Transaction in Own Shares

Ashtead Group PLC

05 January 2026

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 2 January 2026 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024.

Description of shares: Ashtead Group plc - ordinary shares of 10 pence

Number of shares repurchased: 75,000

Date of transaction: 2 January 2026

Average price paid per share (pence): 5,072.1908 Lowest price paid per share (pence): 5,036.0000 Highest price paid per share (pence): 5,114.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,853,200 (excluding Treasury shares), and the Company will hold 34,501,633 ordinary shares in Treasury. The figure of 416,853,200 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement.

Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:01:16 45 5,096.0000 XLON 07003070000004645-E0PmLO4Q34U5 08:01:16 166 5,096.0000 XLON 07003070000004645-E0PmLO4Q34UA 08:01:16 101 5,100.0000 XLON 07003070000004644-E0PmLO4Q34Oo 08:01:16 211 5,100.0000 XLON 05003050000004657-E0PmLO4Q34Ox 08:01:16 110 5,100.0000 XLON 07003070000004644-E0PmLO4Q34Ov 08:01:16 83 5,100.0000 XLON 07003070000004656-E0PmLO4Q34Oz 08:02:50 296 5,094.0000 XLON 07003070000004993-E0PmLO4Q36vY 08:03:11 276 5,088.0000 XLON 05003050000005014-E0PmLO4Q37Eh 08:06:00 198 5,094.0000 XLON 05003050000005676-E0PmLO4Q3ANh 08:06:25 56 5,092.0000 XLON 07003070000005719-E0PmLO4Q3Alf 08:06:33 249 5,090.0000 XLON 07003070000005584-E0PmLO4Q3AsV 08:08:00 147 5,086.0000 XLON 05003050000005992-E0PmLO4Q3CT9 08:08:20 176 5,082.0000 XLON 05003050000005952-E0PmLO4Q3Czw 08:09:21 160 5,082.0000 XLON 07003070000006145-E0PmLO4Q3Emq 08:09:21 52 5,082.0000 XLON 07003070000006145-E0PmLO4Q3Ems 08:10:24 103 5,078.0000 XLON 07003070000006215-E0PmLO4Q3Gba 08:10:24 63 5,078.0000 XLON 07003070000006215-E0PmLO4Q3Gbc 08:11:01 58 5,078.0000 XLON 07003070000006375-E0PmLO4Q3HFT 08:11:13 62 5,072.0000 XLON 05003050000005873-E0PmLO4Q3HRR 08:11:13 89 5,072.0000 XLON 05003050000005873-E0PmLO4Q3HRT 08:13:06 210 5,070.0000 XLON 05003050000006650-E0PmLO4Q3Jre 08:14:38 168 5,070.0000 XLON 05003050000006780-E0PmLO4Q3Lp0 08:14:46 95 5,070.0000 XLON 05003050000006835-E0PmLO4Q3M2b 08:15:21 98 5,066.0000 XLON 07003070000006548-E0PmLO4Q3Mj6 08:15:21 56 5,066.0000 XLON 07003070000006548-E0PmLO4Q3Mj8 08:15:47 124 5,064.0000 XLON 05003050000006396-E0PmLO4Q3NDb 08:16:01 102 5,064.0000 XLON 07003070000007219-E0PmLO4Q3NL5 08:16:28 116 5,066.0000 XLON 05003050000007480-E0PmLO4Q3NZG 08:18:10 155 5,074.0000 XLON 05003050000007846-E0PmLO4Q3OmI 08:18:12 98 5,072.0000 XLON 05003050000008005-E0PmLO4Q3Opm 08:18:13 70 5,070.0000 XLON 05003050000007730-E0PmLO4Q3Oqy 08:18:13 79 5,070.0000 XLON 07003070000007665-E0PmLO4Q3Oqw 08:19:46 185 5,080.0000 XLON 07003070000008501-E0PmLO4Q3QYi 08:21:08 26 5,084.0000 XLON 07003070000009110-E0PmLO4Q3S0K 08:21:08 89 5,084.0000 XLON 07003070000009110-E0PmLO4Q3S0M 08:21:33 140 5,082.0000 XLON 07003070000009268-E0PmLO4Q3SRI 08:22:37 115 5,088.0000 XLON 07003070000009562-E0PmLO4Q3TNb 08:23:31 80 5,092.0000 XLON 07003070000009904-E0PmLO4Q3UCE 08:23:31 82 5,092.0000 XLON 07003070000009904-E0PmLO4Q3UCG 08:23:32 117 5,088.0000 XLON 05003050000009834-E0PmLO4Q3UCc 08:25:04 151 5,088.0000 XLON 05003050000010185-E0PmLO4Q3VgD 08:25:11 4 5,088.0000 XLON 05003050000010439-E0PmLO4Q3VoI 08:25:36 55 5,090.0000 XLON 05003050000010546-E0PmLO4Q3WK7 08:25:36 4 5,090.0000 XLON 05003050000010546-E0PmLO4Q3WK9 08:26:01 129 5,090.0000 XLON 05003050000010661-E0PmLO4Q3WjI 08:26:26 78 5,090.0000 XLON 07003070000010701-E0PmLO4Q3X3U 08:27:41 57 5,088.0000 XLON 05003050000011093-E0PmLO4Q3Xv9 08:27:41 134 5,088.0000 XLON 05003050000011093-E0PmLO4Q3XvB 08:29:21 129 5,088.0000 XLON 05003050000011634-E0PmLO4Q3a51 08:29:46 44 5,090.0000 XLON 07003070000011733-E0PmLO4Q3aSd 08:29:46 49 5,090.0000 XLON 07003070000011733-E0PmLO4Q3aSf 08:29:46 57 5,090.0000 XLON 07003070000011733-E0PmLO4Q3aSh 08:30:11 150 5,086.0000 XLON 07003070000010096-E0PmLO4Q3b3F 08:32:16 73 5,090.0000 XLON 07003070000012624-E0PmLO4Q3cph 08:32:41 82 5,090.0000 XLON 05003050000012810-E0PmLO4Q3dDk 08:32:41 41 5,090.0000 XLON 05003050000012810-E0PmLO4Q3dDm 08:32:41 41 5,090.0000 XLON 05003050000012810-E0PmLO4Q3dDo 08:33:06 66 5,090.0000 XLON 05003050000012988-E0PmLO4Q3dU6 08:34:21 85 5,092.0000 XLON 05003050000013375-E0PmLO4Q3ehr 08:34:21 43 5,092.0000 XLON 05003050000013375-E0PmLO4Q3eht 08:34:45 125 5,088.0000 XLON 05003050000012299-E0PmLO4Q3f9O 08:34:45 37 5,088.0000 XLON 05003050000012299-E0PmLO4Q3f98 08:35:03 153 5,082.0000 XLON 05003050000013042-E0PmLO4Q3fIa 08:35:47 19 5,072.0000 XLON 05003050000013492-E0PmLO4Q3fgu 08:35:47 124 5,072.0000 XLON 05003050000013492-E0PmLO4Q3fgo 08:36:26 147 5,072.0000 XLON 07003070000013893-E0PmLO4Q3g7J 08:38:32 157 5,080.0000 XLON 05003050000014410-E0PmLO4Q3hOO 08:39:21 100 5,082.0000 XLON 07003070000014695-E0PmLO4Q3iMu 08:39:21 44 5,082.0000 XLON 07003070000014695-E0PmLO4Q3iMw 08:39:21 35 5,082.0000 XLON 07003070000014695-E0PmLO4Q3iMy 08:41:40 134 5,084.0000 XLON 05003050000015153-E0PmLO4Q3kE0 08:41:40 1 5,084.0000 XLON 05003050000015153-E0PmLO4Q3kE5 08:41:53 110 5,084.0000 XLON 05003050000015387-E0PmLO4Q3kLY 08:42:38 147 5,080.0000 XLON 07003070000014779-E0PmLO4Q3kzS 08:42:41 167 5,080.0000 XLON 05003050000015588-E0PmLO4Q3l2g 08:44:21 26 5,082.0000 XLON 07003070000015867-E0PmLO4Q3mGV 08:44:43 156 5,088.0000 XLON 07003070000015997-E0PmLO4Q3mq7 08:46:01 218 5,090.0000 XLON 05003050000016513-E0PmLO4Q3o1J 08:47:41 164 5,090.0000 XLON 05003050000017026-E0PmLO4Q3pMN 08:47:58 67 5,088.0000 XLON 07003070000016026-E0PmLO4Q3pb5 08:47:58 73 5,088.0000 XLON 07003070000016026-E0PmLO4Q3pb7 08:47:58 57 5,088.0000 XLON 07003070000016765-E0PmLO4Q3pb9 08:49:48 188 5,092.0000 XLON 05003050000017676-E0PmLO4Q3rSt 08:50:03 59 5,090.0000 XLON 05003050000017659-E0PmLO4Q3rp3 08:50:03 117 5,090.0000 XLON 07003070000017555-E0PmLO4Q3rp1 08:52:49 197 5,092.0000 XLON 07003070000018816-E0PmLO4Q3tU2 08:52:53 155 5,088.0000 XLON 05003050000018496-E0PmLO4Q3tZK 08:52:54 5 5,084.0000 XLON 07003070000018411-E0PmLO4Q3tc5 08:52:54 136 5,084.0000 XLON 07003070000018411-E0PmLO4Q3tcD 08:54:50 55 5,088.0000 XLON 07003070000019731-E0PmLO4Q3uqU 08:55:15 56 5,088.0000 XLON 07003070000020192-E0PmLO4Q3uzT 08:55:15 58 5,088.0000 XLON 07003070000020192-E0PmLO4Q3uzR 08:55:27 140 5,086.0000 XLON 05003050000019672-E0PmLO4Q3v5Y 08:56:34 170 5,086.0000 XLON 07003070000020974-E0PmLO4Q3vpN 08:58:56 126 5,088.0000 XLON 07003070000021885-E0PmLO4Q3y3e 08:58:56 9 5,088.0000 XLON 07003070000021885-E0PmLO4Q3y3g 08:59:21 139 5,088.0000 XLON 07003070000022051-E0PmLO4Q3yOj 09:00:59 147 5,090.0000 XLON 07003070000022768-E0PmLO4Q415d 09:02:25 176 5,094.0000 XLON 07003070000024097-E0PmLO4Q42xF 09:02:41 43 5,094.0000 XLON 05003050000024443-E0PmLO4Q43U0 09:02:46 139 5,092.0000 XLON 07003070000023946-E0PmLO4Q43c1 09:03:58 89 5,084.0000 XLON 05003050000024388-E0PmLO4Q451m 09:04:32 15 5,088.0000 XLON 05003050000025372-E0PmLO4Q45Nv 09:04:32 8 5,088.0000 XLON 05003050000025372-E0PmLO4Q45Nx 09:04:32 10 5,088.0000 XLON 05003050000025372-E0PmLO4Q45Nz 09:04:32 29 5,088.0000 XLON 05003050000025372-E0PmLO4Q45O1 09:04:32 44 5,088.0000 XLON 05003050000025372-E0PmLO4Q45O3 09:04:32 30 5,088.0000 XLON 05003050000025372-E0PmLO4Q45O5 09:06:40 3 5,084.0000 XLON 07003070000025269-E0PmLO4Q478h 09:06:40 183 5,084.0000 XLON 07003070000025269-E0PmLO4Q478t 09:07:28 65 5,080.0000 XLON 05003050000025290-E0PmLO4Q47my 09:13:57 233 5,086.0000 XLON 07003070000027820-E0PmLO4Q4C0I 09:13:58 169 5,084.0000 XLON 05003050000027598-E0PmLO4Q4C1L 09:14:24 141 5,082.0000 XLON 05003050000026588-E0PmLO4Q4CL9 09:14:33 174 5,080.0000 XLON 07003070000028914-E0PmLO4Q4CYQ 09:16:01 196 5,086.0000 XLON 07003070000029799-E0PmLO4Q4DsQ 09:16:18 264 5,082.0000 XLON 07003070000029640-E0PmLO4Q4EGR 09:18:16 172 5,080.0000 XLON 07003070000030374-E0PmLO4Q4FVV 09:23:18 112 5,078.0000 XLON 05003050000031063-E0PmLO4Q4IIX 09:23:18 66 5,078.0000 XLON 05003050000031063-E0PmLO4Q4IIZ 09:24:13 90 5,074.0000 XLON 07003070000029972-E0PmLO4Q4IwH 09:25:43 221 5,074.0000 XLON 05003050000032857-E0PmLO4Q4JdI 09:26:02 158 5,072.0000 XLON 05003050000030416-E0PmLO4Q4Jr7 09:26:03 122 5,070.0000 XLON 05003050000031719-E0PmLO4Q4JsV 09:32:44 195 5,072.0000 XLON 07003070000035239-E0PmLO4Q4Mym 09:33:09 258 5,072.0000 XLON 07003070000035790-E0PmLO4Q4NEs 09:33:37 224 5,070.0000 XLON 05003050000033824-E0PmLO4Q4NMM 09:36:25 116 5,066.0000 XLON 05003050000032808-E0PmLO4Q4Ohm 09:36:25 83 5,066.0000 XLON 07003070000035259-E0PmLO4Q4Oho 09:36:49 141 5,062.0000 XLON 07003070000036024-E0PmLO4Q4OrF 09:36:49 96 5,062.0000 XLON 07003070000036024-E0PmLO4Q4OrL 09:37:42 98 5,058.0000 XLON 07003070000036113-E0PmLO4Q4PQL 09:43:13 147 5,058.0000 XLON 05003050000037732-E0PmLO4Q4S0D 09:43:13 100 5,058.0000 XLON 07003070000036113-E0PmLO4Q4S0B 09:43:13 57 5,058.0000 XLON 05003050000038537-E0PmLO4Q4S0L 09:43:13 185 5,058.0000 XLON 07003070000038404-E0PmLO4Q4S0H 09:43:13 62 5,058.0000 XLON 07003070000038413-E0PmLO4Q4S0J 09:44:29 61 5,056.0000 XLON 07003070000038193-E0PmLO4Q4STg 09:45:54 81 5,054.0000 XLON 05003050000037028-E0PmLO4Q4TBC 09:45:54 95 5,054.0000 XLON 07003070000037132-E0PmLO4Q4TBE 09:45:54 61 5,054.0000 XLON 05003050000038487-E0PmLO4Q4TBG 09:45:54 83 5,054.0000 XLON 07003070000038623-E0PmLO4Q4TBI 09:46:20 157 5,050.0000 XLON 05003050000039156-E0PmLO4Q4TRn 09:47:41 131 5,046.0000 XLON 05003050000039273-E0PmLO4Q4UgL 09:53:14 79 5,048.0000 XLON 05003050000040622-E0PmLO4Q4X6X 09:53:14 118 5,048.0000 XLON 05003050000040622-E0PmLO4Q4X6Z 09:53:14 69 5,048.0000 XLON 05003050000041601-E0PmLO4Q4X6b 09:53:14 300 5,050.0000 XLON 07003070000041619-E0PmLO4Q4X60 09:55:43 168 5,046.0000 XLON 07003070000040194-E0PmLO4Q4Xyj 09:55:43 60 5,046.0000 XLON 07003070000041087-E0PmLO4Q4Xyl 09:59:21 234 5,046.0000 XLON 07003070000043387-E0PmLO4Q4a59 09:59:27 162 5,044.0000 XLON 05003050000042513-E0PmLO4Q4a98 10:01:55 86 5,048.0000 XLON 07003070000043702-E0PmLO4Q4bi9 10:01:55 26 5,048.0000 XLON 07003070000043943-E0PmLO4Q4biB 10:01:55 132 5,048.0000 XLON 07003070000043943-E0PmLO4Q4biD 10:02:49 267 5,050.0000 XLON 05003050000044400-E0PmLO4Q4c3K 10:08:46 84 5,052.0000 XLON 07003070000046048-E0PmLO4Q4enE 10:08:46 262 5,052.0000 XLON 07003070000046048-E0PmLO4Q4en9 10:09:59 81 5,050.0000 XLON 05003050000046061-E0PmLO4Q4fNi 10:09:59 192 5,050.0000 XLON 07003070000044782-E0PmLO4Q4fNg 10:13:06 114 5,050.0000 XLON 07003070000047246-E0PmLO4Q4gkL 10:13:06 50 5,050.0000 XLON 07003070000047246-E0PmLO4Q4gkN 10:13:06 90 5,050.0000 XLON 07003070000047246-E0PmLO4Q4gkP 10:16:51 152 5,050.0000 XLON 07003070000048249-E0PmLO4Q4iLH 10:16:51 49 5,050.0000 XLON 07003070000048249-E0PmLO4Q4iLJ 10:16:51 1 5,050.0000 XLON 07003070000048249-E0PmLO4Q4iLL 10:16:51 49 5,050.0000 XLON 07003070000048249-E0PmLO4Q4iLN 10:16:51 51 5,050.0000 XLON 07003070000048249-E0PmLO4Q4iLP 10:19:46 55 5,050.0000 XLON 07003070000049002-E0PmLO4Q4jR5 10:19:46 187 5,050.0000 XLON 07003070000049002-E0PmLO4Q4jR7 10:19:52 248 5,046.0000 XLON 05003050000043968-E0PmLO4Q4jUX 10:20:19 173 5,044.0000 XLON 07003070000047548-E0PmLO4Q4jdA 10:20:19 88 5,044.0000 XLON 07003070000048894-E0PmLO4Q4jdE 10:22:45 127 5,040.0000 XLON 07003070000049351-E0PmLO4Q4kVu 10:23:35 56 5,040.0000 XLON 05003050000049780-E0PmLO4Q4kh6 10:25:36 153 5,040.0000 XLON 05003050000050500-E0PmLO4Q4lNq 10:25:36 87 5,040.0000 XLON 05003050000050500-E0PmLO4Q4lNs 10:26:12 191 5,040.0000 XLON 05003050000050666-E0PmLO4Q4le4 10:27:41 142 5,040.0000 XLON 07003070000051098-E0PmLO4Q4m4B 10:34:01 50 5,038.0000 XLON 05003050000049342-E0PmLO4Q4oZc 10:34:01 77 5,038.0000 XLON 05003050000049342-E0PmLO4Q4oZl 10:34:01 66 5,038.0000 XLON 07003070000052017-E0PmLO4Q4oZn 10:34:21 257 5,038.0000 XLON 05003050000052809-E0PmLO4Q4oh9 10:34:21 38 5,038.0000 XLON 05003050000052809-E0PmLO4Q4ohB 10:34:37 131 5,036.0000 XLON 05003050000050667-E0PmLO4Q4on0 10:34:37 36 5,036.0000 XLON 05003050000050667-E0PmLO4Q4on3 10:34:37 64 5,036.0000 XLON 07003070000052470-E0PmLO4Q4on5 10:40:15 205 5,038.0000 XLON 07003070000054208-E0PmLO4Q4rAk 10:40:21 181 5,036.0000 XLON 07003070000054200-E0PmLO4Q4rCB 10:44:05 195 5,040.0000 XLON 07003070000055119-E0PmLO4Q4sOn 10:44:05 213 5,042.0000 XLON 05003050000055105-E0PmLO4Q4sNf 10:45:23 159 5,038.0000 XLON 05003050000055440-E0PmLO4Q4t6N 10:45:23 30 5,038.0000 XLON 05003050000055440-E0PmLO4Q4t6P 10:49:44 288 5,048.0000 XLON 07003070000056661-E0PmLO4Q4v4a 10:52:45 259 5,048.0000 XLON 05003050000057427-E0PmLO4Q4wHQ 10:52:45 19 5,048.0000 XLON 05003050000057427-E0PmLO4Q4wHS 10:56:04 115 5,050.0000 XLON 07003070000058260-E0PmLO4Q4xJg 10:56:04 155 5,050.0000 XLON 07003070000058260-E0PmLO4Q4xJi 10:59:41 197 5,050.0000 XLON 05003050000059019-E0PmLO4Q4yOc 11:00:06 120 5,050.0000 XLON 07003070000059151-E0PmLO4Q4yZK 11:02:47 258 5,050.0000 XLON 07003070000059858-E0PmLO4Q4zXd 11:02:47 135 5,050.0000 XLON 07003070000059858-E0PmLO4Q4zXf 11:06:15 278 5,054.0000 XLON 05003050000060600-E0PmLO4Q50Z8 11:09:50 111 5,056.0000 XLON 05003050000060994-E0PmLO4Q51kh 11:09:50 161 5,056.0000 XLON 05003050000060994-E0PmLO4Q51ks 11:09:50 73 5,056.0000 XLON 07003070000061299-E0PmLO4Q51kw 11:11:45 161 5,050.0000 XLON 05003050000061309-E0PmLO4Q52To 11:11:45 109 5,050.0000 XLON 05003050000061492-E0PmLO4Q52Tq 11:11:45 146 5,052.0000 XLON 07003070000061096-E0PmLO4Q52SJ 11:11:45 209 5,054.0000 XLON 05003050000060920-E0PmLO4Q52RU 11:19:15 91 5,050.0000 XLON 05003050000063587-E0PmLO4Q553w 11:19:15 147 5,050.0000 XLON 05003050000063587-E0PmLO4Q553y 11:19:15 48 5,050.0000 XLON 05003050000063587-E0PmLO4Q5540 11:19:15 134 5,048.0000 XLON 05003050000062328-E0PmLO4Q553f 11:19:15 94 5,048.0000 XLON 05003050000063232-E0PmLO4Q553h 11:20:55 59 5,048.0000 XLON 05003050000063975-E0PmLO4Q55n0 11:20:55 150 5,048.0000 XLON 05003050000063975-E0PmLO4Q55n2 11:21:01 13 5,048.0000 XLON 07003070000063972-E0PmLO4Q55oO 11:21:01 9 5,048.0000 XLON 07003070000063972-E0PmLO4Q55oQ 11:21:01 56 5,048.0000 XLON 07003070000063972-E0PmLO4Q55oS 11:35:28 219 5,052.0000 XLON 07003070000065232-E0PmLO4Q59ub 11:36:19 10 5,054.0000 XLON 07003070000067748-E0PmLO4Q5A5P 11:36:21 147 5,056.0000 XLON 05003050000067759-E0PmLO4Q5A7E 11:36:22 269 5,056.0000 XLON 05003050000067760-E0PmLO4Q5A7p 11:36:23 147 5,056.0000 XLON 05003050000067763-E0PmLO4Q5A8O 11:36:23 55 5,056.0000 XLON 05003050000067763-E0PmLO4Q5A8Q 11:36:44 260 5,056.0000 XLON 07003070000067815-E0PmLO4Q5AGv 11:36:45 75 5,054.0000 XLON 07003070000067751-E0PmLO4Q5AHj 11:36:45 241 5,054.0000 XLON 07003070000067751-E0PmLO4Q5AHm 11:36:48 92 5,052.0000 XLON 07003070000065513-E0PmLO4Q5AKb 11:38:48 127 5,054.0000 XLON 05003050000068146-E0PmLO4Q5Az5 11:38:53 85 5,052.0000 XLON 07003070000068145-E0PmLO4Q5B3F 11:40:34 124 5,050.0000 XLON 07003070000068472-E0PmLO4Q5Ba5 11:41:51 147 5,050.0000 XLON 07003070000069037-E0PmLO4Q5C3X 11:41:51 15 5,050.0000 XLON 07003070000069037-E0PmLO4Q5C3Z 11:42:31 155 5,048.0000 XLON 07003070000067874-E0PmLO4Q5CCT 11:48:33 58 5,048.0000 XLON 07003070000070598-E0PmLO4Q5E0c 11:48:33 60 5,048.0000 XLON 07003070000070598-E0PmLO4Q5E0e 11:58:02 230 5,050.0000 XLON 05003050000072578-E0PmLO4Q5Ge7 11:58:32 112 5,050.0000 XLON 05003050000072768-E0PmLO4Q5GiN 11:58:32 173 5,050.0000 XLON 05003050000072768-E0PmLO4Q5GiP 11:59:13 355 5,050.0000 XLON 07003070000072930-E0PmLO4Q5Gpz 12:00:03 38 5,052.0000 XLON 05003050000073371-E0PmLO4Q5HEt 12:00:53 153 5,052.0000 XLON 05003050000073725-E0PmLO4Q5HZH 12:00:53 49 5,052.0000 XLON 05003050000073725-E0PmLO4Q5HZJ 12:01:03 38 5,052.0000 XLON 07003070000073819-E0PmLO4Q5Hgf 12:02:11 59 5,058.0000 XLON 05003050000074227-E0PmLO4Q5IJm 12:02:11 82 5,058.0000 XLON 05003050000074227-E0PmLO4Q5IJo 12:02:17 183 5,056.0000 XLON 07003070000074085-E0PmLO4Q5IKo 12:02:32 197 5,054.0000 XLON 07003070000073921-E0PmLO4Q5Icc 12:04:10 110 5,050.0000 XLON 07003070000074521-E0PmLO4Q5JWW 12:05:38 121 5,048.0000 XLON 05003050000074474-E0PmLO4Q5K46 12:05:38 122 5,050.0000 XLON 05003050000075529-E0PmLO4Q5K3q 12:08:33 13 5,050.0000 XLON 07003070000076595-E0PmLO4Q5KyX 12:08:33 8 5,050.0000 XLON 07003070000076595-E0PmLO4Q5KyZ 12:08:33 15 5,050.0000 XLON 07003070000076595-E0PmLO4Q5Kyb 12:08:33 34 5,050.0000 XLON 07003070000076595-E0PmLO4Q5Kyd 12:08:33 55 5,050.0000 XLON 07003070000076595-E0PmLO4Q5Kyf 12:10:38 3 5,050.0000 XLON 07003070000077216-E0PmLO4Q5LYT 12:10:38 50 5,050.0000 XLON 07003070000077216-E0PmLO4Q5LYV 12:11:03 13 5,050.0000 XLON 05003050000077271-E0PmLO4Q5Lgs 12:11:03 11 5,050.0000 XLON 05003050000077271-E0PmLO4Q5Lgu 12:11:03 12 5,050.0000 XLON 05003050000077271-E0PmLO4Q5Lgw 12:11:03 125 5,050.0000 XLON 05003050000077271-E0PmLO4Q5Lgy 12:12:26 112 5,048.0000 XLON 05003050000075682-E0PmLO4Q5M0M 12:12:26 2 5,048.0000 XLON 05003050000076212-E0PmLO4Q5M0O 12:12:26 78 5,048.0000 XLON 05003050000076212-E0PmLO4Q5M0Q 12:15:34 54 5,048.0000 XLON 05003050000078830-E0PmLO4Q5N5r 12:16:29 127 5,048.0000 XLON 05003050000078830-E0PmLO4Q5NNj 12:21:42 13 5,048.0000 XLON 05003050000078830-E0PmLO4Q5Ov5 12:21:42 167 5,048.0000 XLON 05003050000079687-E0PmLO4Q5Ov7 12:21:42 62 5,048.0000 XLON 05003050000080669-E0PmLO4Q5Ov9 12:21:42 7 5,048.0000 XLON 05003050000078830-E0PmLO4Q5Ov2 12:22:08 66 5,048.0000 XLON 05003050000080983-E0PmLO4Q5P5W 12:26:22 220 5,048.0000 XLON 05003050000081650-E0PmLO4Q5Qot 12:26:22 60 5,048.0000 XLON 05003050000081836-E0PmLO4Q5Qov 12:26:53 5 5,048.0000 XLON 07003070000082412-E0PmLO4Q5R2i 12:27:12 147 5,048.0000 XLON 07003070000082412-E0PmLO4Q5R6y 12:27:12 65 5,048.0000 XLON 07003070000082529-E0PmLO4Q5R73 12:29:55 186 5,048.0000 XLON 05003050000082987-E0PmLO4Q5Rfj 12:30:31 29 5,046.0000 XLON 05003050000078092-E0PmLO4Q5RrB 12:33:48 127 5,046.0000 XLON 05003050000078092-E0PmLO4Q5T4Q 12:33:48 92 5,046.0000 XLON 05003050000083622-E0PmLO4Q5T4U 12:33:57 96 5,044.0000 XLON 05003050000079242-E0PmLO4Q5T9W 12:33:57 122 5,044.0000 XLON 07003070000083646-E0PmLO4Q5T9Y 12:35:50 45 5,044.0000 XLON 05003050000085151-E0PmLO4Q5Tnb 12:35:50 132 5,044.0000 XLON 05003050000085151-E0PmLO4Q5Tnd 12:35:50 41 5,044.0000 XLON 05003050000085151-E0PmLO4Q5Tnf 12:37:43 45 5,046.0000 XLON 07003070000085698-E0PmLO4Q5UDA 12:38:08 35 5,046.0000 XLON 05003050000085831-E0PmLO4Q5UNC 12:44:14 52 5,052.0000 XLON 07003070000088006-E0PmLO4Q5WL0 12:44:14 274 5,052.0000 XLON 07003070000088006-E0PmLO4Q5WL2 12:44:15 160 5,052.0000 XLON 05003050000088102-E0PmLO4Q5WLY 12:44:17 9 5,052.0000 XLON 05003050000088119-E0PmLO4Q5WMI 12:44:17 8 5,052.0000 XLON 05003050000088119-E0PmLO4Q5WMK 12:44:17 10 5,052.0000 XLON 05003050000088119-E0PmLO4Q5WMM 12:46:33 46 5,052.0000 XLON 05003050000088625-E0PmLO4Q5X1q 12:46:33 96 5,052.0000 XLON 07003070000088247-E0PmLO4Q5X1o 12:50:04 266 5,054.0000 XLON 07003070000089864-E0PmLO4Q5Y1j 12:50:27 52 5,054.0000 XLON 07003070000089986-E0PmLO4Q5YEZ 12:50:27 147 5,054.0000 XLON 07003070000089986-E0PmLO4Q5YEb 12:50:52 27 5,054.0000 XLON 07003070000090098-E0PmLO4Q5YNP 12:52:46 50 5,054.0000 XLON 07003070000090098-E0PmLO4Q5Z1F 12:54:04 124 5,054.0000 XLON 05003050000090112-E0PmLO4Q5ZH4 12:54:04 19 5,054.0000 XLON 07003070000090098-E0PmLO4Q5ZH2 12:54:04 81 5,054.0000 XLON 05003050000090787-E0PmLO4Q5ZH6 12:54:23 81 5,052.0000 XLON 05003050000088625-E0PmLO4Q5ZOh 12:54:23 117 5,052.0000 XLON 05003050000088936-E0PmLO4Q5ZOj 12:56:28 147 5,054.0000 XLON 07003070000091587-E0PmLO4Q5a25 12:56:28 103 5,054.0000 XLON 07003070000091587-E0PmLO4Q5a27 12:56:32 279 5,052.0000 XLON 07003070000091379-E0PmLO4Q5a3O 12:58:08 39 5,054.0000 XLON 07003070000092073-E0PmLO4Q5aiW 12:58:08 38 5,054.0000 XLON 07003070000092073-E0PmLO4Q5aiY 12:59:23 34 5,054.0000 XLON 07003070000092440-E0PmLO4Q5b5I 13:00:05 155 5,052.0000 XLON 07003070000091926-E0PmLO4Q5bRh 13:02:49 112 5,052.0000 XLON 07003070000093590-E0PmLO4Q5cKY 13:02:49 71 5,052.0000 XLON 07003070000093590-E0PmLO4Q5cKa 13:05:37 87 5,050.0000 XLON 05003050000091901-E0PmLO4Q5dJp 13:05:37 57 5,050.0000 XLON 07003070000093305-E0PmLO4Q5dJr 13:06:40 37 5,052.0000 XLON 07003070000094913-E0PmLO4Q5e1a 13:07:30 39 5,052.0000 XLON 05003050000095191-E0PmLO4Q5eKC 13:08:33 92 5,052.0000 XLON 05003050000095444-E0PmLO4Q5egh 13:08:33 88 5,052.0000 XLON 05003050000095444-E0PmLO4Q5egj 13:09:48 70 5,052.0000 XLON 05003050000095876-E0PmLO4Q5exw 13:10:13 38 5,052.0000 XLON 07003070000095975-E0PmLO4Q5f8Y 13:10:38 35 5,052.0000 XLON 05003050000096098-E0PmLO4Q5fI4 13:11:53 35 5,052.0000 XLON 07003070000096453-E0PmLO4Q5fj9 13:11:53 88 5,052.0000 XLON 07003070000096453-E0PmLO4Q5fjB 13:12:43 74 5,052.0000 XLON 07003070000096676-E0PmLO4Q5fyS 13:13:14 203 5,050.0000 XLON 07003070000094812-E0PmLO4Q5gFB 13:14:23 47 5,050.0000 XLON 07003070000097161-E0PmLO4Q5gtD 13:14:23 114 5,050.0000 XLON 07003070000097161-E0PmLO4Q5gtF 13:15:47 147 5,048.0000 XLON 05003050000095877-E0PmLO4Q5hSR 13:18:08 194 5,048.0000 XLON 05003050000098396-E0PmLO4Q5iWp 13:20:49 24 5,050.0000 XLON 07003070000099443-E0PmLO4Q5jd6 13:22:43 147 5,050.0000 XLON 07003070000100139-E0PmLO4Q5khh 13:23:08 101 5,050.0000 XLON 05003050000100280-E0PmLO4Q5kpu 13:24:23 37 5,050.0000 XLON 05003050000100888-E0PmLO4Q5lFD 13:24:23 147 5,050.0000 XLON 05003050000100888-E0PmLO4Q5lFF 13:29:58 250 5,054.0000 XLON 07003070000103133-E0PmLO4Q5nct 13:30:12 147 5,054.0000 XLON 07003070000103285-E0PmLO4Q5nlv 13:30:12 199 5,054.0000 XLON 07003070000103285-E0PmLO4Q5nlx 13:31:21 260 5,052.0000 XLON 07003070000101701-E0PmLO4Q5oaC 13:32:24 240 5,050.0000 XLON 07003070000101568-E0PmLO4Q5pHj 13:38:41 119 5,050.0000 XLON 05003050000106001-E0PmLO4Q5uaK 13:40:05 321 5,054.0000 XLON 07003070000106985-E0PmLO4Q5w8X 13:40:30 38 5,054.0000 XLON 07003070000107141-E0PmLO4Q5wT9 13:41:04 17 5,054.0000 XLON 05003050000107380-E0PmLO4Q5wlI 13:41:29 35 5,054.0000 XLON 07003070000107506-E0PmLO4Q5x0W 13:42:17 57 5,060.0000 XLON 05003050000107847-E0PmLO4Q5xTn 13:42:17 120 5,060.0000 XLON 05003050000107847-E0PmLO4Q5xTp 13:44:25 39 5,066.0000 XLON 05003050000108560-E0PmLO4Q5ymM 13:44:46 224 5,064.0000 XLON 05003050000108437-E0PmLO4Q5ywg 13:44:46 208 5,066.0000 XLON 05003050000108703-E0PmLO4Q5yw0 13:47:19 245 5,062.0000 XLON 05003050000108312-E0PmLO4Q60pB 13:47:19 239 5,064.0000 XLON 05003050000109507-E0PmLO4Q60oj 13:48:48 188 5,064.0000 XLON 05003050000109867-E0PmLO4Q62G1 13:54:25 30 5,068.0000 XLON 07003070000111957-E0PmLO4Q65NL 13:54:25 147 5,068.0000 XLON 07003070000111957-E0PmLO4Q65NN 13:54:26 147 5,068.0000 XLON 05003050000112016-E0PmLO4Q65Ni 13:54:26 8 5,068.0000 XLON 05003050000112016-E0PmLO4Q65Nk 13:54:26 8 5,068.0000 XLON 05003050000112016-E0PmLO4Q65Nm 13:54:26 8 5,068.0000 XLON 05003050000112016-E0PmLO4Q65No 13:54:26 29 5,068.0000 XLON 05003050000112016-E0PmLO4Q65Nq 13:56:13 156 5,068.0000 XLON 05003050000112572-E0PmLO4Q66Rv 13:56:20 108 5,068.0000 XLON 05003050000112572-E0PmLO4Q66Sq 13:58:10 114 5,066.0000 XLON 05003050000111408-E0PmLO4Q684F 13:58:10 126 5,066.0000 XLON 07003070000110192-E0PmLO4Q684D 13:58:10 194 5,068.0000 XLON 05003050000113181-E0PmLO4Q683t 14:00:16 179 5,074.0000 XLON 07003070000114158-E0PmLO4Q69kG 14:00:41 194 5,072.0000 XLON 05003050000114010-E0PmLO4Q6A7t 14:01:54 162 5,068.0000 XLON 05003050000114623-E0PmLO4Q6AoR 14:03:17 10 5,066.0000 XLON 05003050000115369-E0PmLO4Q6Bad 14:04:38 56 5,068.0000 XLON 07003070000116099-E0PmLO4Q6CBx 14:04:39 53 5,068.0000 XLON 07003070000116099-E0PmLO4Q6CCX 14:04:39 56 5,068.0000 XLON 07003070000116099-E0PmLO4Q6CCb 14:06:49 12 5,066.0000 XLON 05003050000115369-E0PmLO4Q6D7F 14:06:49 103 5,066.0000 XLON 05003050000115369-E0PmLO4Q6D7I 14:06:49 65 5,066.0000 XLON 05003050000116042-E0PmLO4Q6D7M 14:09:52 48 5,070.0000 XLON 05003050000118226-E0PmLO4Q6Enn 14:10:43 235 5,070.0000 XLON 07003070000118210-E0PmLO4Q6F5g 14:13:10 18 5,074.0000 XLON 07003070000119345-E0PmLO4Q6GFc 14:13:15 212 5,074.0000 XLON 05003050000119432-E0PmLO4Q6GQ5 14:13:40 63 5,074.0000 XLON 07003070000119649-E0PmLO4Q6GdR 14:15:04 102 5,074.0000 XLON 05003050000120167-E0PmLO4Q6Hr7 14:15:04 111 5,074.0000 XLON 05003050000120167-E0PmLO4Q6Hr9 14:16:08 326 5,074.0000 XLON 05003050000120651-E0PmLO4Q6IV2 14:20:01 45 5,076.0000 XLON 05003050000122080-E0PmLO4Q6L7u 14:20:01 3 5,076.0000 XLON 05003050000122080-E0PmLO4Q6L7w 14:20:01 205 5,076.0000 XLON 05003050000122080-E0PmLO4Q6L7y 14:20:01 45 5,076.0000 XLON 05003050000122080-E0PmLO4Q6L80 14:20:01 45 5,076.0000 XLON 05003050000122080-E0PmLO4Q6L82 14:21:06 74 5,076.0000 XLON 05003050000122524-E0PmLO4Q6LuN 14:25:01 110 5,078.0000 XLON 05003050000124179-E0PmLO4Q6OZO 14:25:01 91 5,078.0000 XLON 05003050000124179-E0PmLO4Q6OZQ 14:25:01 14 5,078.0000 XLON 05003050000124179-E0PmLO4Q6OZS 14:25:01 14 5,078.0000 XLON 05003050000124179-E0PmLO4Q6OZU 14:25:01 7 5,078.0000 XLON 05003050000124179-E0PmLO4Q6OZW 14:25:02 110 5,078.0000 XLON 07003070000124134-E0PmLO4Q6Oac 14:25:02 72 5,078.0000 XLON 07003070000124134-E0PmLO4Q6Oae 14:25:27 110 5,078.0000 XLON 07003070000124357-E0PmLO4Q6OqX 14:25:27 62 5,078.0000 XLON 07003070000124357-E0PmLO4Q6OqZ 14:25:29 203 5,076.0000 XLON 07003070000122670-E0PmLO4Q6Otj 14:25:29 4 5,076.0000 XLON 07003070000122670-E0PmLO4Q6Otl 14:26:13 247 5,074.0000 XLON 05003050000121305-E0PmLO4Q6PMR 14:27:47 208 5,074.0000 XLON 07003070000125359-E0PmLO4Q6QUc 14:27:47 110 5,074.0000 XLON 07003070000125359-E0PmLO4Q6QUZ 14:29:52 74 5,074.0000 XLON 07003070000127027-E0PmLO4Q6SV7 14:29:52 4 5,074.0000 XLON 07003070000127027-E0PmLO4Q6SV9 14:29:52 205 5,074.0000 XLON 07003070000127027-E0PmLO4Q6SVB 14:29:52 47 5,074.0000 XLON 07003070000127027-E0PmLO4Q6SVD 14:30:00 95 5,072.0000 XLON 05003050000124198-E0PmLO4Q6SpL 14:30:00 73 5,072.0000 XLON 05003050000126534-E0PmLO4Q6SpV 14:30:00 62 5,072.0000 XLON 07003070000124655-E0PmLO4Q6SpP 14:31:35 152 5,070.0000 XLON 05003050000129066-E0PmLO4Q6Wv6 14:31:35 86 5,070.0000 XLON 07003070000124556-E0PmLO4Q6Wv0 14:32:21 26 5,070.0000 XLON 05003050000130872-E0PmLO4Q6YYu 14:32:21 110 5,070.0000 XLON 05003050000130872-E0PmLO4Q6YYw 14:32:21 25 5,070.0000 XLON 05003050000130872-E0PmLO4Q6YYy 14:33:17 25 5,070.0000 XLON 05003050000132085-E0PmLO4Q6aH0 14:33:17 206 5,070.0000 XLON 05003050000132085-E0PmLO4Q6aH2 14:33:17 3 5,070.0000 XLON 05003050000132085-E0PmLO4Q6aH4 14:33:17 20 5,070.0000 XLON 05003050000132085-E0PmLO4Q6aH6 14:33:43 73 5,068.0000 XLON 05003050000127071-E0PmLO4Q6aln 14:33:43 65 5,068.0000 XLON 05003050000127071-E0PmLO4Q6alp 14:33:43 407 5,068.0000 XLON 07003070000127810-E0PmLO4Q6alr 14:35:22 52 5,066.0000 XLON 05003050000134428-E0PmLO4Q6dHA 14:35:22 87 5,066.0000 XLON 05003050000134428-E0PmLO4Q6dHC 14:35:22 2 5,066.0000 XLON 05003050000134428-E0PmLO4Q6dHE 14:35:22 2 5,066.0000 XLON 05003050000134428-E0PmLO4Q6dHG 14:35:47 9 5,066.0000 XLON 07003070000134712-E0PmLO4Q6dmo 14:35:47 11 5,066.0000 XLON 07003070000134712-E0PmLO4Q6dmq 14:35:47 52 5,066.0000 XLON 07003070000134712-E0PmLO4Q6dms 14:37:11 72 5,076.0000 XLON 05003050000135946-E0PmLO4Q6fkh 14:37:11 13 5,076.0000 XLON 05003050000135946-E0PmLO4Q6fkj 14:37:12 367 5,076.0000 XLON 07003070000135854-E0PmLO4Q6fme 14:38:50 89 5,076.0000 XLON 05003050000137396-E0PmLO4Q6hyw 14:38:50 48 5,076.0000 XLON 05003050000137396-E0PmLO4Q6hyy 14:38:50 10 5,076.0000 XLON 05003050000137396-E0PmLO4Q6hz0 14:39:15 324 5,076.0000 XLON 07003070000137720-E0PmLO4Q6j2W 14:39:19 93 5,074.0000 XLON 05003050000137181-E0PmLO4Q6jBV 14:39:19 257 5,074.0000 XLON 05003050000137181-E0PmLO4Q6jBY 14:40:41 85 5,072.0000 XLON 07003070000137741-E0PmLO4Q6m0B 14:41:33 73 5,072.0000 XLON 05003050000140028-E0PmLO4Q6nEF 14:41:33 54 5,072.0000 XLON 05003050000140028-E0PmLO4Q6nEH 14:41:33 63 5,072.0000 XLON 05003050000140028-E0PmLO4Q6nEJ 14:41:33 49 5,072.0000 XLON 05003050000140028-E0PmLO4Q6nEL 14:42:13 214 5,074.0000 XLON 05003050000140414-E0PmLO4Q6oEh 14:42:13 58 5,074.0000 XLON 05003050000140534-E0PmLO4Q6oEj 14:42:13 63 5,074.0000 XLON 07003070000140319-E0PmLO4Q6oEf 14:43:33 225 5,072.0000 XLON 05003050000141438-E0PmLO4Q6q4x 14:43:33 23 5,072.0000 XLON 05003050000141438-E0PmLO4Q6q4u 14:44:00 259 5,070.0000 XLON 07003070000140320-E0PmLO4Q6qe0 14:44:14 237 5,068.0000 XLON 07003070000141322-E0PmLO4Q6r5R 14:45:50 227 5,068.0000 XLON 07003070000142739-E0PmLO4Q6tFk 14:46:06 193 5,066.0000 XLON 05003050000142638-E0PmLO4Q6tnE 14:47:06 108 5,074.0000 XLON 05003050000145900-E0PmLO4Q6vRK 14:47:33 83 5,074.0000 XLON 07003070000146160-E0PmLO4Q6w4F 14:47:47 200 5,072.0000 XLON 07003070000145793-E0PmLO4Q6wTZ 14:48:13 3 5,072.0000 XLON 07003070000146715-E0PmLO4Q6wya 14:48:13 89 5,072.0000 XLON 07003070000146715-E0PmLO4Q6wyc 14:48:13 26 5,072.0000 XLON 07003070000146715-E0PmLO4Q6wye 14:48:13 100 5,072.0000 XLON 07003070000146715-E0PmLO4Q6wyg 14:48:32 182 5,070.0000 XLON 05003050000146544-E0PmLO4Q6xJw 14:49:28 71 5,076.0000 XLON 05003050000147707-E0PmLO4Q6yZc 14:49:34 90 5,076.0000 XLON 07003070000147719-E0PmLO4Q6ykY 14:51:33 200 5,078.0000 XLON 07003070000149226-E0PmLO4Q70yi 14:51:53 185 5,076.0000 XLON 05003050000148906-E0PmLO4Q71J6 14:51:53 82 5,076.0000 XLON 07003070000148728-E0PmLO4Q71J4 14:53:40 12 5,076.0000 XLON 07003070000150126-E0PmLO4Q737x 14:54:00 231 5,076.0000 XLON 07003070000150126-E0PmLO4Q73Yb 14:55:14 187 5,074.0000 XLON 05003050000150229-E0PmLO4Q74wS 14:56:18 253 5,074.0000 XLON 07003070000152238-E0PmLO4Q76CS 14:57:40 253 5,076.0000 XLON 05003050000152705-E0PmLO4Q77wa 14:58:00 74 5,076.0000 XLON 05003050000153622-E0PmLO4Q78Kd 14:58:00 147 5,076.0000 XLON 05003050000153622-E0PmLO4Q78Kf 14:58:39 98 5,074.0000 XLON 05003050000152706-E0PmLO4Q78kP 14:58:39 98 5,074.0000 XLON 07003070000152587-E0PmLO4Q78kN 14:58:58 73 5,072.0000 XLON 07003070000153386-E0PmLO4Q79FB 14:58:58 95 5,072.0000 XLON 07003070000153386-E0PmLO4Q79FD 15:00:15 171 5,074.0000 XLON 07003070000155007-E0PmLO4Q7AbO 15:00:15 52 5,074.0000 XLON 07003070000155007-E0PmLO4Q7AbQ 15:01:16 260 5,078.0000 XLON 05003050000155964-E0PmLO4Q7BrA 15:03:34 33 5,078.0000 XLON 05003050000157426-E0PmLO4Q7Exd 15:03:34 129 5,078.0000 XLON 05003050000157426-E0PmLO4Q7Exi 15:03:34 127 5,078.0000 XLON 05003050000157426-E0PmLO4Q7Exm 15:03:59 313 5,076.0000 XLON 05003050000157213-E0PmLO4Q7FLh 15:04:43 216 5,076.0000 XLON 05003050000158410-E0PmLO4Q7GWl 15:07:55 15 5,076.0000 XLON 07003070000159692-E0PmLO4Q7JbW 15:07:55 276 5,076.0000 XLON 07003070000159692-E0PmLO4Q7Jbb 15:10:01 229 5,076.0000 XLON 07003070000162530-E0PmLO4Q7LRc 15:10:01 11 5,076.0000 XLON 07003070000162530-E0PmLO4Q7LRe 15:10:10 195 5,074.0000 XLON 07003070000158356-E0PmLO4Q7Lht 15:10:10 1 5,074.0000 XLON 07003070000158356-E0PmLO4Q7Li5 15:10:10 120 5,074.0000 XLON 07003070000160269-E0PmLO4Q7Li7 15:10:16 162 5,072.0000 XLON 07003070000162531-E0PmLO4Q7LnW 15:11:19 254 5,066.0000 XLON 05003050000163475-E0PmLO4Q7NBa 15:14:07 60 5,068.0000 XLON 05003050000164365-E0PmLO4Q7Q9h 15:14:07 162 5,068.0000 XLON 07003070000164034-E0PmLO4Q7Q9f 15:14:55 275 5,068.0000 XLON 07003070000166335-E0PmLO4Q7R06 15:15:00 275 5,064.0000 XLON 07003070000166336-E0PmLO4Q7R8Y 15:15:00 247 5,066.0000 XLON 07003070000166079-E0PmLO4Q7R43 15:15:00 28 5,066.0000 XLON 07003070000166079-E0PmLO4Q7R45 15:17:40 72 5,068.0000 XLON 05003050000168451-E0PmLO4Q7UVP 15:17:40 57 5,068.0000 XLON 05003050000168451-E0PmLO4Q7UVS 15:17:40 50 5,068.0000 XLON 05003050000168451-E0PmLO4Q7UVX 15:18:52 55 5,072.0000 XLON 07003070000169601-E0PmLO4Q7W6R 15:19:13 212 5,070.0000 XLON 07003070000169246-E0PmLO4Q7WR8 15:20:25 173 5,074.0000 XLON 05003050000170610-E0PmLO4Q7Xzd 15:20:25 22 5,074.0000 XLON 05003050000170610-E0PmLO4Q7Xzf 15:20:25 59 5,074.0000 XLON 05003050000170610-E0PmLO4Q7Xzh 15:20:30 75 5,072.0000 XLON 07003070000170344-E0PmLO4Q7Y7a 15:20:30 313 5,072.0000 XLON 07003070000170344-E0PmLO4Q7Y7e 15:22:01 220 5,070.0000 XLON 07003070000171340-E0PmLO4Q7ZyK 15:22:05 121 5,068.0000 XLON 05003050000171350-E0PmLO4Q7a45 15:23:54 186 5,068.0000 XLON 05003050000172995-E0PmLO4Q7caR 15:25:18 201 5,068.0000 XLON 05003050000174342-E0PmLO4Q7eVy 15:27:26 228 5,070.0000 XLON 07003070000176390-E0PmLO4Q7hU0 15:28:00 261 5,070.0000 XLON 05003050000176700-E0PmLO4Q7i9s 15:30:02 425 5,076.0000 XLON 07003070000177837-E0PmLO4Q7kYq 15:32:01 265 5,076.0000 XLON 07003070000179588-E0PmLO4Q7n69 15:32:01 49 5,076.0000 XLON 07003070000179588-E0PmLO4Q7n6B 15:33:16 192 5,078.0000 XLON 07003070000180436-E0PmLO4Q7ol5 15:33:16 106 5,078.0000 XLON 07003070000180436-E0PmLO4Q7ol7 15:34:31 253 5,082.0000 XLON 07003070000180628-E0PmLO4Q7plj 15:34:31 208 5,084.0000 XLON 07003070000181106-E0PmLO4Q7pl8 15:34:31 114 5,084.0000 XLON 07003070000181106-E0PmLO4Q7plA 15:35:47 309 5,080.0000 XLON 05003050000180656-E0PmLO4Q7ra2 15:36:28 250 5,080.0000 XLON 07003070000182313-E0PmLO4Q7sSc 15:38:15 233 5,080.0000 XLON 07003070000183383-E0PmLO4Q7uKk 15:38:15 49 5,080.0000 XLON 07003070000183383-E0PmLO4Q7uKz 15:38:22 269 5,078.0000 XLON 07003070000182218-E0PmLO4Q7uX4 15:40:21 150 5,086.0000 XLON 07003070000184962-E0PmLO4Q7xCn 15:40:21 50 5,086.0000 XLON 07003070000184962-E0PmLO4Q7xCp 15:40:38 210 5,084.0000 XLON 07003070000184725-E0PmLO4Q7xQJ 15:41:11 25 5,084.0000 XLON 05003050000185574-E0PmLO4Q7y2K 15:41:29 195 5,084.0000 XLON 05003050000185644-E0PmLO4Q7yCl 15:42:51 132 5,086.0000 XLON 05003050000186578-E0PmLO4Q7zNn 15:42:51 67 5,086.0000 XLON 05003050000186578-E0PmLO4Q7zNp 15:44:56 9 5,086.0000 XLON 05003050000187907-E0PmLO4Q81Gh 15:44:56 68 5,086.0000 XLON 05003050000187907-E0PmLO4Q81Gj 15:45:05 56 5,084.0000 XLON 05003050000187652-E0PmLO4Q81W5 15:45:05 61 5,084.0000 XLON 05003050000187652-E0PmLO4Q81W7 15:45:05 245 5,084.0000 XLON 05003050000187652-E0PmLO4Q81Vz 15:46:59 131 5,086.0000 XLON 05003050000189000-E0PmLO4Q83fl 15:46:59 253 5,086.0000 XLON 07003070000188706-E0PmLO4Q83fg 15:46:59 120 5,086.0000 XLON 07003070000188927-E0PmLO4Q83fn 15:47:53 65 5,086.0000 XLON 07003070000189764-E0PmLO4Q84Ed 15:47:53 243 5,086.0000 XLON 07003070000189764-E0PmLO4Q84Ef 15:48:04 143 5,088.0000 XLON 05003050000189903-E0PmLO4Q84Uj 15:49:50 48 5,086.0000 XLON 05003050000191107-E0PmLO4Q8697 15:49:50 163 5,086.0000 XLON 05003050000191107-E0PmLO4Q869B 15:52:06 250 5,084.0000 XLON 07003070000190986-E0PmLO4Q88TH 15:52:55 62 5,086.0000 XLON 07003070000193813-E0PmLO4Q89YY 15:53:10 267 5,086.0000 XLON 05003050000193931-E0PmLO4Q89qF 15:54:05 202 5,096.0000 XLON 05003050000194454-E0PmLO4Q8BHo 15:54:33 246 5,094.0000 XLON 07003070000194959-E0PmLO4Q8Bkc 15:54:39 146 5,090.0000 XLON 05003050000194779-E0PmLO4Q8Bus 15:54:39 252 5,090.0000 XLON 05003050000195039-E0PmLO4Q8Buu 15:56:34 197 5,102.0000 XLON 07003070000196134-E0PmLO4Q8F3m 15:57:26 269 5,100.0000 XLON 07003070000196110-E0PmLO4Q8GNy 15:58:53 225 5,108.0000 XLON 07003070000198223-E0PmLO4Q8I16 15:59:03 190 5,106.0000 XLON 05003050000198314-E0PmLO4Q8IAk 15:59:33 196 5,106.0000 XLON 05003050000199324-E0PmLO4Q8Ihl 16:01:12 248 5,106.0000 XLON 05003050000200996-E0PmLO4Q8LN2 16:01:13 91 5,106.0000 XLON 05003050000200996-E0PmLO4Q8LNv 16:03:06 168 5,108.0000 XLON 05003050000202262-E0PmLO4Q8Nda 16:03:06 153 5,108.0000 XLON 05003050000202262-E0PmLO4Q8Ndc 16:03:06 130 5,108.0000 XLON 07003070000202139-E0PmLO4Q8Nde 16:03:06 147 5,108.0000 XLON 07003070000201663-E0PmLO4Q8NdO 16:03:46 123 5,104.0000 XLON 07003070000202185-E0PmLO4Q8OEQ 16:04:51 247 5,106.0000 XLON 07003070000203491-E0PmLO4Q8PFR 16:05:04 170 5,104.0000 XLON 05003050000203605-E0PmLO4Q8PYU 16:05:05 111 5,102.0000 XLON 07003070000203492-E0PmLO4Q8PfE 16:05:05 79 5,102.0000 XLON 07003070000203492-E0PmLO4Q8PfG 16:06:17 167 5,098.0000 XLON 07003070000204963-E0PmLO4Q8ROX 16:06:36 216 5,096.0000 XLON 05003050000205076-E0PmLO4Q8ReU 16:08:13 113 5,096.0000 XLON 07003070000205971-E0PmLO4Q8TFc 16:08:32 78 5,096.0000 XLON 07003070000205971-E0PmLO4Q8TXn 16:09:45 306 5,096.0000 XLON 05003050000207241-E0PmLO4Q8Uny 16:11:02 227 5,100.0000 XLON 07003070000208223-E0PmLO4Q8WLm 16:11:26 154 5,098.0000 XLON 05003050000208352-E0PmLO4Q8WoZ 16:11:26 112 5,098.0000 XLON 07003070000208224-E0PmLO4Q8Wob 16:12:06 29 5,094.0000 XLON 05003050000208914-E0PmLO4Q8XrY 16:12:06 219 5,094.0000 XLON 05003050000208914-E0PmLO4Q8Xrc 16:12:06 230 5,096.0000 XLON 07003070000208604-E0PmLO4Q8Xnp 16:13:31 131 5,100.0000 XLON 05003050000210659-E0PmLO4Q8ZN7 16:13:31 71 5,100.0000 XLON 05003050000210659-E0PmLO4Q8ZNB 16:14:43 368 5,098.0000 XLON 05003050000211437-E0PmLO4Q8aMh 16:15:20 174 5,100.0000 XLON 05003050000211925-E0PmLO4Q8bA6 16:16:14 56 5,102.0000 XLON 05003050000212199-E0PmLO4Q8cLG 16:16:14 235 5,102.0000 XLON 05003050000212199-E0PmLO4Q8cLI 16:16:14 80 5,102.0000 XLON 05003050000212199-E0PmLO4Q8cLK 16:16:53 428 5,100.0000 XLON 07003070000212016-E0PmLO4Q8dLe 16:18:35 328 5,102.0000 XLON 07003070000212354-E0PmLO4Q8fK7 16:18:36 208 5,100.0000 XLON 05003050000212557-E0PmLO4Q8fLW 16:19:39 49 5,104.0000 XLON 05003050000212889-E0PmLO4Q8gFw 16:19:39 56 5,104.0000 XLON 05003050000212889-E0PmLO4Q8gFk 16:19:39 60 5,104.0000 XLON 05003050000212889-E0PmLO4Q8gFm 16:19:42 136 5,104.0000 XLON 05003050000212889-E0PmLO4Q8gHe 16:21:38 447 5,106.0000 XLON 07003070000213104-E0PmLO4Q8ih3 16:22:55 216 5,108.0000 XLON 07003070000213377-E0PmLO4Q8jqz 16:22:55 100 5,108.0000 XLON 07003070000213377-E0PmLO4Q8jr1 16:23:11 89 5,110.0000 XLON 07003070000213429-E0PmLO4Q8kIS 16:25:25 448 5,110.0000 XLON 05003050000213888-E0PmLO4Q8mW1 16:27:37 57 5,110.0000 XLON 05003050000214556-E0PmLO4Q8oug 16:27:37 469 5,110.0000 XLON 07003070000214080-E0PmLO4Q8oue 16:27:38 190 5,110.0000 XLON 05003050000214623-E0PmLO4Q8oyg 16:27:38 32 5,110.0000 XLON 07003070000214422-E0PmLO4Q8oyi 16:27:38 29 5,110.0000 XLON 07003070000214422-E0PmLO4Q8oyk 16:28:26 47 5,114.0000 XLON 07003070000214594-E0PmLO4Q8qL3 16:28:26 76 5,114.0000 XLON 05003050000214798-E0PmLO4Q8qL1 16:28:26 100 5,114.0000 XLON 07003070000214593-E0PmLO4Q8qKw 16:28:26 103 5,114.0000 XLON 07003070000214593-E0PmLO4Q8qKy 16:28:53 45 5,114.0000 XLON 05003050000214901-E0PmLO4Q8qxk 16:28:53 100 5,114.0000 XLON 05003050000214901-E0PmLO4Q8qxm 16:28:53 80 5,114.0000 XLON 05003050000214901-E0PmLO4Q8qxo 16:28:55 53 5,114.0000 XLON 05003050000214913-E0PmLO4Q8r0A 16:28:55 100 5,114.0000 XLON 05003050000214913-E0PmLO4Q8r0C 16:28:55 194 5,114.0000 XLON 05003050000214913-E0PmLO4Q8r0E

For further information, please contact: Ashtead Group plc Will Shaw, Director of Investor Relations [phone]

 

END