Transaction in Own Shares

Ashtead Group PLC

23 January 2026

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 22 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: 74,568

Date of transaction: 22 January 2026

Average price paid per share (pence): 5,189.3234 Lowest price paid per share (pence): 5,118.0000 Highest price paid per share (pence): 5,266.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 415,871,635 (excluding Treasury shares), and the Company will hold 35,483,198 ordinary shares in Treasury. The figure of 415,871,635 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 08:01:00 330 5,160.0000 XLON 07003070000005303-E0Q0qZiyVHMz 08:01:09 243 5,164.0000 XLON 07003070000005328-E0Q0qZiyVHtj 08:03:09 336 5,158.0000 XLON 07003070000005913-E0Q0qZiyVMrZ 08:03:09 264 5,156.0000 XLON 05003050000005879-E0Q0qZiyVMrh 08:04:38 81 5,154.0000 XLON 05003050000006307-E0Q0qZiyVQVu 08:04:38 52 5,154.0000 XLON 05003050000006307-E0Q0qZiyVQVx 08:04:38 84 5,154.0000 XLON 05003050000006307-E0Q0qZiyVQVz 08:06:18 242 5,164.0000 XLON 05003050000006665-E0Q0qZiyVUlo 08:08:13 205 5,160.0000 XLON 05003050000007023-E0Q0qZiyVYfq 08:08:13 52 5,160.0000 XLON 05003050000007023-E0Q0qZiyVYfs 08:08:27 318 5,158.0000 XLON 05003050000006950-E0Q0qZiyVZ9W 08:09:23 255 5,158.0000 XLON 05003050000007214-E0Q0qZiyVbX0 08:09:26 216 5,154.0000 XLON 05003050000007198-E0Q0qZiyVbhS 08:11:01 3 5,142.0000 XLON 05003050000007472-E0Q0qZiyVhSP 08:11:01 4 5,142.0000 XLON 05003050000007472-E0Q0qZiyVhSR 08:11:01 34 5,142.0000 XLON 05003050000007472-E0Q0qZiyVhST 08:12:02 169 5,146.0000 XLON 07003070000007624-E0Q0qZiyVjab 08:12:23 186 5,142.0000 XLON 05003050000007520-E0Q0qZiyVkYo 08:12:23 9 5,142.0000 XLON 05003050000007520-E0Q0qZiyVkYs 08:12:41 191 5,138.0000 XLON 05003050000007737-E0Q0qZiyVlqO 08:12:52 207 5,134.0000 XLON 07003070000007762-E0Q0qZiyVmUa 08:14:50 149 5,144.0000 XLON 07003070000008042-E0Q0qZiyVraQ 08:15:28 85 5,138.0000 XLON 05003050000007997-E0Q0qZiyVtJL 08:15:53 139 5,138.0000 XLON 05003050000007997-E0Q0qZiyVuWa 08:16:29 177 5,138.0000 XLON 05003050000009057-E0Q0qZiyVw53 08:17:24 95 5,134.0000 XLON 07003070000008923-E0Q0qZiyVxox 08:17:24 55 5,134.0000 XLON 07003070000008923-E0Q0qZiyVxoz 08:17:41 68 5,128.0000 XLON 07003070000009781-E0Q0qZiyVyPy 08:19:16 77 5,128.0000 XLON 07003070000010765-E0Q0qZiyW1Zf 08:19:25 217 5,124.0000 XLON 07003070000010819-E0Q0qZiyW27y 08:19:31 89 5,122.0000 XLON 07003070000010169-E0Q0qZiyW2OB 08:20:02 64 5,120.0000 XLON 07003070000009903-E0Q0qZiyW397 08:20:03 1 5,120.0000 XLON 07003070000009903-E0Q0qZiyW3Be 08:21:04 166 5,122.0000 XLON 05003050000011898-E0Q0qZiyW5Ny 08:23:04 2 5,118.0000 XLON 07003070000011957-E0Q0qZiyW8eB 08:23:04 177 5,118.0000 XLON 07003070000011957-E0Q0qZiyW8dx 08:24:26 91 5,122.0000 XLON 07003070000013934-E0Q0qZiyWBvj 08:25:06 100 5,138.0000 XLON 07003070000014350-E0Q0qZiyWDHP 08:25:06 109 5,140.0000 XLON 05003050000014350-E0Q0qZiyWDGv 08:25:07 109 5,136.0000 XLON 05003050000014240-E0Q0qZiyWDJp 08:26:03 185 5,130.0000 XLON 07003070000014912-E0Q0qZiyWEWH 08:28:16 183 5,140.0000 XLON 05003050000016167-E0Q0qZiyWHnS 08:28:26 199 5,138.0000 XLON 07003070000015795-E0Q0qZiyWI2N 08:29:37 143 5,134.0000 XLON 05003050000016994-E0Q0qZiyWJm9 08:31:05 209 5,134.0000 XLON 05003050000018225-E0Q0qZiyWMLi 08:32:26 146 5,140.0000 XLON 07003070000018973-E0Q0qZiyWOlk 08:33:00 37 5,136.0000 XLON 05003050000019470-E0Q0qZiyWQ0g 08:33:00 153 5,136.0000 XLON 05003050000019470-E0Q0qZiyWQ0Q 08:34:31 184 5,134.0000 XLON 05003050000020576-E0Q0qZiyWRuq 08:34:55 140 5,132.0000 XLON 07003070000019483-E0Q0qZiyWSPt 08:34:55 21 5,132.0000 XLON 07003070000019483-E0Q0qZiyWSPw 08:36:11 153 5,138.0000 XLON 07003070000021288-E0Q0qZiyWUAL 08:36:50 195 5,136.0000 XLON 05003050000021293-E0Q0qZiyWVTP 08:40:26 161 5,144.0000 XLON 05003050000022747-E0Q0qZiyWaN0 08:40:26 151 5,144.0000 XLON 07003070000022723-E0Q0qZiyWaMy 08:41:01 44 5,146.0000 XLON 07003070000023479-E0Q0qZiyWbLR 08:41:17 45 5,144.0000 XLON 05003050000023585-E0Q0qZiyWbpG 08:42:33 128 5,140.0000 XLON 07003070000022571-E0Q0qZiyWdNv 08:43:19 166 5,142.0000 XLON 05003050000024240-E0Q0qZiyWePy 08:45:04 227 5,140.0000 XLON 07003070000024068-E0Q0qZiyWgSh 08:46:01 38 5,140.0000 XLON 05003050000025323-E0Q0qZiyWheI 08:46:01 134 5,140.0000 XLON 05003050000025323-E0Q0qZiyWheK 08:46:01 10 5,140.0000 XLON 05003050000025323-E0Q0qZiyWheM 08:48:05 152 5,144.0000 XLON 05003050000025781-E0Q0qZiyWjzW 08:48:53 84 5,142.0000 XLON 05003050000025954-E0Q0qZiyWkpE 08:48:53 80 5,142.0000 XLON 05003050000025954-E0Q0qZiyWkp9 08:50:29 48 5,142.0000 XLON 07003070000026954-E0Q0qZiyWn4T 08:50:29 121 5,142.0000 XLON 07003070000026954-E0Q0qZiyWn4Z 08:52:35 110 5,144.0000 XLON 07003070000027141-E0Q0qZiyWpLQ 08:52:35 138 5,144.0000 XLON 07003070000027141-E0Q0qZiyWpLT 08:52:35 165 5,146.0000 XLON 05003050000027371-E0Q0qZiyWpKk 08:53:18 133 5,142.0000 XLON 05003050000027754-E0Q0qZiyWqYR 08:53:18 31 5,142.0000 XLON 05003050000027754-E0Q0qZiyWqYZ 08:54:25 166 5,142.0000 XLON 07003070000028515-E0Q0qZiyWs9i 08:56:01 107 5,140.0000 XLON 07003070000029164-E0Q0qZiyWtlX 08:56:01 45 5,140.0000 XLON 07003070000029164-E0Q0qZiyWtlZ 08:56:01 17 5,140.0000 XLON 07003070000029164-E0Q0qZiyWtlb 08:56:43 139 5,138.0000 XLON 07003070000027787-E0Q0qZiyWuOv 08:58:08 3 5,134.0000 XLON 05003050000030304-E0Q0qZiyWwIx 08:58:08 155 5,134.0000 XLON 05003050000030304-E0Q0qZiyWwIl 08:58:37 185 5,132.0000 XLON 07003070000030276-E0Q0qZiyWwkj 08:59:49 119 5,132.0000 XLON 05003050000031436-E0Q0qZiyWxyo 09:00:27 119 5,130.0000 XLON 07003070000031431-E0Q0qZiyWyyS 09:01:59 125 5,134.0000 XLON 07003070000033869-E0Q0qZiyX1Fz 09:02:41 26 5,134.0000 XLON 07003070000034411-E0Q0qZiyX2di 09:02:41 27 5,134.0000 XLON 07003070000034411-E0Q0qZiyX2dk 09:02:41 50 5,134.0000 XLON 07003070000034411-E0Q0qZiyX2dm 09:04:25 15 5,136.0000 XLON 05003050000035602-E0Q0qZiyX5Dm 09:04:25 45 5,136.0000 XLON 05003050000035602-E0Q0qZiyX5Do 09:04:57 55 5,136.0000 XLON 05003050000036002-E0Q0qZiyX5qL 09:06:33 86 5,136.0000 XLON 05003050000037098-E0Q0qZiyX7s9 09:06:33 9 5,136.0000 XLON 05003050000037098-E0Q0qZiyX7sB 09:07:16 71 5,136.0000 XLON 07003070000037479-E0Q0qZiyX8pu 09:08:25 35 5,132.0000 XLON 07003070000033499-E0Q0qZiyXABs 09:08:36 111 5,132.0000 XLON 07003070000033499-E0Q0qZiyXAOu 09:09:21 43 5,136.0000 XLON 05003050000038715-E0Q0qZiyXBDS 09:09:21 57 5,136.0000 XLON 05003050000038715-E0Q0qZiyXBDU 09:09:21 17 5,136.0000 XLON 05003050000038715-E0Q0qZiyXBDW 09:09:21 17 5,136.0000 XLON 05003050000038715-E0Q0qZiyXBDY 09:09:23 44 5,130.0000 XLON 05003050000038490-E0Q0qZiyXBL8 09:09:23 65 5,130.0000 XLON 05003050000038490-E0Q0qZiyXBLA 09:09:23 83 5,132.0000 XLON 07003070000038518-E0Q0qZiyXBKC 09:09:39 1 5,128.0000 XLON 07003070000035504-E0Q0qZiyXBZg 09:12:09 240 5,132.0000 XLON 07003070000040243-E0Q0qZiyXEdo 09:12:41 44 5,130.0000 XLON 05003050000039838-E0Q0qZiyXFQX 09:12:41 132 5,130.0000 XLON 05003050000039838-E0Q0qZiyXFQZ 09:12:41 31 5,132.0000 XLON 05003050000040581-E0Q0qZiyXFQ9 09:12:41 115 5,132.0000 XLON 05003050000040581-E0Q0qZiyXFQB 09:14:21 128 5,130.0000 XLON 07003070000041385-E0Q0qZiyXGuJ 09:16:01 63 5,132.0000 XLON 05003050000042575-E0Q0qZiyXIUJ 09:16:33 104 5,132.0000 XLON 05003050000042802-E0Q0qZiyXIyX 09:18:13 59 5,132.0000 XLON 05003050000043626-E0Q0qZiyXKaX 09:18:13 49 5,132.0000 XLON 05003050000043626-E0Q0qZiyXKaZ 09:18:32 91 5,130.0000 XLON 05003050000041767-E0Q0qZiyXL0s 09:18:32 70 5,130.0000 XLON 05003050000043310-E0Q0qZiyXL0w 09:19:39 87 5,130.0000 XLON 05003050000044496-E0Q0qZiyXMCW 09:20:04 57 5,130.0000 XLON 05003050000044496-E0Q0qZiyXMiS 09:22:18 79 5,130.0000 XLON 07003070000045454-E0Q0qZiyXPGR 09:22:41 66 5,130.0000 XLON 07003070000045454-E0Q0qZiyXPe9 09:22:41 45 5,130.0000 XLON 07003070000046468-E0Q0qZiyXPeB 09:23:50 100 5,134.0000 XLON 05003050000046980-E0Q0qZiyXQyN 09:23:50 81 5,134.0000 XLON 07003070000046963-E0Q0qZiyXQyP 09:23:55 70 5,132.0000 XLON 05003050000046803-E0Q0qZiyXR1Q 09:24:21 146 5,132.0000 XLON 05003050000047453-E0Q0qZiyXRoh 09:24:21 17 5,132.0000 XLON 05003050000047453-E0Q0qZiyXRoj 09:26:01 27 5,132.0000 XLON 07003070000048462-E0Q0qZiyXTIY 09:26:01 115 5,132.0000 XLON 07003070000048462-E0Q0qZiyXTIa 09:26:01 58 5,132.0000 XLON 07003070000048462-E0Q0qZiyXTIc 09:28:59 186 5,134.0000 XLON 05003050000049273-E0Q0qZiyXVoZ 09:30:38 160 5,144.0000 XLON 07003070000050623-E0Q0qZiyXXWd 09:31:08 168 5,146.0000 XLON 07003070000051148-E0Q0qZiyXY8j 09:36:14 216 5,152.0000 XLON 07003070000053923-E0Q0qZiyXcfE 09:37:22 225 5,154.0000 XLON 07003070000054304-E0Q0qZiyXdX4 09:37:50 208 5,152.0000 XLON 05003050000054279-E0Q0qZiyXdwE 09:39:28 31 5,154.0000 XLON 05003050000055470-E0Q0qZiyXfNB 09:39:48 202 5,152.0000 XLON 05003050000054986-E0Q0qZiyXfhE 09:40:36 53 5,152.0000 XLON 05003050000056034-E0Q0qZiyXgFb 09:42:35 164 5,154.0000 XLON 07003070000056794-E0Q0qZiyXi8U 09:51:08 161 5,164.0000 XLON 07003070000060782-E0Q0qZiyXp5p 09:51:09 134 5,164.0000 XLON 07003070000061077-E0Q0qZiyXp6Z 09:51:09 29 5,164.0000 XLON 07003070000061077-E0Q0qZiyXp6b 09:51:09 145 5,164.0000 XLON 07003070000061077-E0Q0qZiyXp6d 09:51:09 75 5,164.0000 XLON 07003070000061077-E0Q0qZiyXp6f 09:51:09 114 5,164.0000 XLON 07003070000061077-E0Q0qZiyXp6h 09:51:44 72 5,164.0000 XLON 05003050000061390-E0Q0qZiyXpk6 09:52:11 225 5,164.0000 XLON 07003070000061437-E0Q0qZiyXqGq 09:52:19 209 5,162.0000 XLON 05003050000060197-E0Q0qZiyXqOa 09:53:24 37 5,162.0000 XLON 07003070000062190-E0Q0qZiyXrAf 09:53:24 45 5,162.0000 XLON 07003070000062190-E0Q0qZiyXrAh 09:53:56 103 5,160.0000 XLON 07003070000062345-E0Q0qZiyXrYO 09:57:37 180 5,166.0000 XLON 05003050000063764-E0Q0qZiyXuY3 09:57:44 144 5,162.0000 XLON 05003050000062854-E0Q0qZiyXugC 09:57:44 87 5,162.0000 XLON 05003050000062854-E0Q0qZiyXugF 09:58:40 73 5,164.0000 XLON 05003050000064089-E0Q0qZiyXvgg 09:58:50 109 5,164.0000 XLON 05003050000064089-E0Q0qZiyXvnu 09:58:50 1 5,164.0000 XLON 05003050000064089-E0Q0qZiyXvnk 09:59:06 199 5,162.0000 XLON 07003070000063973-E0Q0qZiyXw1a 10:00:41 157 5,162.0000 XLON 07003070000064500-E0Q0qZiyXxqA 10:02:16 138 5,156.0000 XLON 07003070000065076-E0Q0qZiyXzOR 10:02:16 131 5,160.0000 XLON 07003070000064481-E0Q0qZiyXzN0 10:02:16 38 5,162.0000 XLON 05003050000065354-E0Q0qZiyXzMq 10:02:16 55 5,162.0000 XLON 05003050000065354-E0Q0qZiyXzMs 10:02:16 45 5,162.0000 XLON 05003050000065354-E0Q0qZiyXzMu 10:03:39 103 5,164.0000 XLON 05003050000065714-E0Q0qZiyY0Wo 10:03:39 86 5,164.0000 XLON 05003050000065784-E0Q0qZiyY0Wq 10:05:04 106 5,164.0000 XLON 07003070000066260-E0Q0qZiyY1Wn 10:05:04 26 5,164.0000 XLON 07003070000066260-E0Q0qZiyY1Wp 10:09:26 142 5,164.0000 XLON 07003070000067555-E0Q0qZiyY539 10:09:32 14 5,162.0000 XLON 05003050000066852-E0Q0qZiyY5M9 10:12:16 185 5,164.0000 XLON 07003070000068696-E0Q0qZiyY8Bi 10:12:17 123 5,162.0000 XLON 05003050000066852-E0Q0qZiyY8CT 10:12:17 68 5,162.0000 XLON 07003070000068554-E0Q0qZiyY8CX 10:12:37 94 5,160.0000 XLON 05003050000066319-E0Q0qZiyY8Ny 10:13:24 72 5,160.0000 XLON 07003070000069142-E0Q0qZiyY9A4 10:14:07 67 5,162.0000 XLON 05003050000069431-E0Q0qZiyY9jt 10:14:23 84 5,160.0000 XLON 07003070000069330-E0Q0qZiyY9x1 10:15:17 133 5,160.0000 XLON 05003050000069843-E0Q0qZiyYAor 10:16:14 133 5,158.0000 XLON 05003050000069758-E0Q0qZiyYBnY 10:17:17 105 5,158.0000 XLON 05003050000070681-E0Q0qZiyYCmd 10:17:37 13 5,156.0000 XLON 07003070000070401-E0Q0qZiyYD0x 10:17:37 134 5,156.0000 XLON 07003070000070401-E0Q0qZiyYD12 10:19:01 92 5,156.0000 XLON 07003070000070951-E0Q0qZiyYDze 10:21:21 132 5,162.0000 XLON 05003050000072059-E0Q0qZiyYHpL 10:23:25 121 5,162.0000 XLON 07003070000072797-E0Q0qZiyYKpF 10:24:05 169 5,160.0000 XLON 05003050000072364-E0Q0qZiyYLQg 10:27:35 138 5,164.0000 XLON 07003070000073658-E0Q0qZiyYOfd 10:28:21 152 5,162.0000 XLON 07003070000073475-E0Q0qZiyYPIv 10:28:24 31 5,162.0000 XLON 07003070000074344-E0Q0qZiyYPLQ 10:29:14 83 5,168.0000 XLON 05003050000074641-E0Q0qZiyYQ0p 10:29:14 49 5,168.0000 XLON 05003050000074641-E0Q0qZiyYQ0r 10:29:17 136 5,164.0000 XLON 07003070000074572-E0Q0qZiyYQ3i 10:30:04 3 5,162.0000 XLON 07003070000074840-E0Q0qZiyYQkV 10:30:04 26 5,162.0000 XLON 07003070000074840-E0Q0qZiyYQkX 10:30:43 118 5,162.0000 XLON 05003050000075200-E0Q0qZiyYRKD 10:31:22 120 5,160.0000 XLON 07003070000074462-E0Q0qZiyYRwI 10:31:44 3 5,160.0000 XLON 07003070000075429-E0Q0qZiyYSCN 10:32:00 106 5,160.0000 XLON 07003070000075451-E0Q0qZiyYSMa 10:34:25 164 5,156.0000 XLON 05003050000075494-E0Q0qZiyYUBK 10:35:04 32 5,154.0000 XLON 07003070000076371-E0Q0qZiyYUis 10:35:04 132 5,154.0000 XLON 07003070000076371-E0Q0qZiyYUiu 10:36:32 107 5,152.0000 XLON 05003050000075992-E0Q0qZiyYVp7 10:37:06 161 5,148.0000 XLON 07003070000076870-E0Q0qZiyYWOQ 10:39:11 110 5,150.0000 XLON 07003070000077397-E0Q0qZiyYY3f 10:39:11 143 5,152.0000 XLON 07003070000077596-E0Q0qZiyYY32 10:40:04 59 5,148.0000 XLON 07003070000077893-E0Q0qZiyYYgN 10:40:04 39 5,148.0000 XLON 07003070000077893-E0Q0qZiyYYgP 10:40:04 24 5,148.0000 XLON 07003070000077893-E0Q0qZiyYYgR 10:42:48 36 5,148.0000 XLON 07003070000078673-E0Q0qZiyYaSB 10:42:48 120 5,148.0000 XLON 07003070000078673-E0Q0qZiyYaSD 10:42:54 156 5,146.0000 XLON 05003050000078464-E0Q0qZiyYaUi 10:43:24 36 5,148.0000 XLON 07003070000078815-E0Q0qZiyYaoK 10:43:24 34 5,148.0000 XLON 07003070000078815-E0Q0qZiyYaoM 10:43:24 38 5,148.0000 XLON 07003070000078815-E0Q0qZiyYaoO 10:44:21 100 5,144.0000 XLON 05003050000078891-E0Q0qZiyYbXp 10:46:32 25 5,142.0000 XLON 07003070000079758-E0Q0qZiyYd11 10:46:32 45 5,142.0000 XLON 07003070000079758-E0Q0qZiyYd13 10:46:44 91 5,142.0000 XLON 05003050000079916-E0Q0qZiyYd7K 10:48:24 45 5,144.0000 XLON 07003070000080287-E0Q0qZiyYe86 10:48:24 10 5,144.0000 XLON 07003070000080287-E0Q0qZiyYe88 10:49:07 45 5,144.0000 XLON 07003070000080471-E0Q0qZiyYeey 10:49:07 28 5,144.0000 XLON 07003070000080471-E0Q0qZiyYef0 10:53:07 149 5,148.0000 XLON 05003050000080863-E0Q0qZiyYhI7 10:53:26 116 5,146.0000 XLON 05003050000080850-E0Q0qZiyYhh5 10:55:37 167 5,148.0000 XLON 05003050000082438-E0Q0qZiyYjUR 10:55:37 50 5,148.0000 XLON 05003050000082438-E0Q0qZiyYjUT 10:57:17 73 5,150.0000 XLON 07003070000082820-E0Q0qZiyYkCb 10:57:17 56 5,150.0000 XLON 07003070000082820-E0Q0qZiyYkCd 10:57:17 47 5,150.0000 XLON 07003070000082820-E0Q0qZiyYkCf 10:58:24 11 5,150.0000 XLON 05003050000083208-E0Q0qZiyYlPo 10:58:24 93 5,150.0000 XLON 05003050000083208-E0Q0qZiyYlPq 10:58:24 11 5,150.0000 XLON 05003050000083208-E0Q0qZiyYlPs 10:58:24 62 5,150.0000 XLON 05003050000083208-E0Q0qZiyYlPu 11:00:04 12 5,150.0000 XLON 05003050000083762-E0Q0qZiyYmwc 11:00:04 9 5,150.0000 XLON 05003050000083762-E0Q0qZiyYmwe 11:00:04 15 5,150.0000 XLON 05003050000083762-E0Q0qZiyYmwg 11:00:04 13 5,150.0000 XLON 05003050000083762-E0Q0qZiyYmwi 11:00:04 52 5,150.0000 XLON 05003050000083762-E0Q0qZiyYmwk 11:00:04 60 5,150.0000 XLON 05003050000083762-E0Q0qZiyYmwm 11:01:44 167 5,150.0000 XLON 05003050000084318-E0Q0qZiyYo4d 11:01:44 108 5,150.0000 XLON 05003050000084318-E0Q0qZiyYo4f 11:01:44 39 5,150.0000 XLON 05003050000084318-E0Q0qZiyYo4h 11:02:00 240 5,148.0000 XLON 05003050000082772-E0Q0qZiyYoEy 11:04:05 99 5,144.0000 XLON 05003050000085125-E0Q0qZiyYq9I 11:05:04 119 5,144.0000 XLON 05003050000085622-E0Q0qZiyYqjM 11:05:04 19 5,144.0000 XLON 05003050000085622-E0Q0qZiyYqjO 11:07:23 113 5,148.0000 XLON 05003050000086181-E0Q0qZiyYruZ 11:07:26 82 5,146.0000 XLON 05003050000085689-E0Q0qZiyYrwj 11:10:23 58 5,148.0000 XLON 05003050000087196-E0Q0qZiyYttd 11:10:23 38 5,148.0000 XLON 05003050000087196-E0Q0qZiyYttf 11:10:23 103 5,148.0000 XLON 05003050000087196-E0Q0qZiyYtth 11:13:17 130 5,150.0000 XLON 07003070000087870-E0Q0qZiyYvhr 11:13:17 34 5,150.0000 XLON 07003070000087870-E0Q0qZiyYvhu 11:13:46 178 5,148.0000 XLON 07003070000087529-E0Q0qZiyYwIw 11:13:47 119 5,144.0000 XLON 05003050000086613-E0Q0qZiyYwbt 11:15:10 53 5,142.0000 XLON 07003070000089093-E0Q0qZiyYzon 11:15:10 71 5,142.0000 XLON 07003070000089093-E0Q0qZiyYzoe 11:15:27 124 5,140.0000 XLON 07003070000089072-E0Q0qZiyZ0OH 11:18:25 96 5,136.0000 XLON 05003050000090448-E0Q0qZiyZ6Uf 11:20:26 212 5,136.0000 XLON 07003070000091787-E0Q0qZiyZ98H 11:21:51 40 5,136.0000 XLON 05003050000092586-E0Q0qZiyZAoP 11:21:53 91 5,136.0000 XLON 05003050000092586-E0Q0qZiyZAts 11:22:16 125 5,134.0000 XLON 05003050000090380-E0Q0qZiyZBUZ 11:22:36 95 5,132.0000 XLON 07003070000092436-E0Q0qZiyZBr7 11:24:02 1 5,136.0000 XLON 07003070000093224-E0Q0qZiyZDQI 11:24:58 112 5,136.0000 XLON 07003070000093224-E0Q0qZiyZEpn 11:25:51 77 5,136.0000 XLON 07003070000093932-E0Q0qZiyZG2c 11:25:51 51 5,136.0000 XLON 07003070000093932-E0Q0qZiyZG2e 11:26:44 90 5,136.0000 XLON 07003070000094246-E0Q0qZiyZHBT 11:28:24 103 5,134.0000 XLON 07003070000093209-E0Q0qZiyZIyr 11:28:24 94 5,136.0000 XLON 07003070000094862-E0Q0qZiyZIxx 11:28:24 33 5,136.0000 XLON 07003070000094862-E0Q0qZiyZIxz 11:28:24 34 5,136.0000 XLON 07003070000094862-E0Q0qZiyZIy1 11:30:19 113 5,140.0000 XLON 05003050000095676-E0Q0qZiyZLRy 11:30:19 113 5,142.0000 XLON 07003070000095560-E0Q0qZiyZLRo 11:31:21 84 5,146.0000 XLON 07003070000096051-E0Q0qZiyZOzM 11:31:47 10 5,146.0000 XLON 07003070000096532-E0Q0qZiyZQwg 11:31:47 63 5,146.0000 XLON 07003070000096532-E0Q0qZiyZQwi 11:32:16 80 5,142.0000 XLON 05003050000096672-E0Q0qZiyZRld 11:35:05 120 5,146.0000 XLON 07003070000097647-E0Q0qZiyZUVq 11:36:01 98 5,144.0000 XLON 05003050000097404-E0Q0qZiyZW79 11:37:00 87 5,144.0000 XLON 05003050000098964-E0Q0qZiyZXQ3 11:38:34 114 5,140.0000 XLON 05003050000098839-E0Q0qZiyZZ8e 11:39:26 105 5,142.0000 XLON 07003070000099691-E0Q0qZiyZaKD 11:40:10 67 5,144.0000 XLON 07003070000100026-E0Q0qZiyZbGp 11:40:10 80 5,144.0000 XLON 07003070000100026-E0Q0qZiyZbGr 11:40:47 137 5,140.0000 XLON 05003050000100187-E0Q0qZiyZc1o 11:42:25 74 5,144.0000 XLON 05003050000100967-E0Q0qZiyZeCM 11:42:25 81 5,144.0000 XLON 07003070000100775-E0Q0qZiyZeCK 11:47:42 74 5,146.0000 XLON 05003050000101367-E0Q0qZiyZkDa 11:47:42 96 5,146.0000 XLON 07003070000101166-E0Q0qZiyZkDY 11:47:42 110 5,146.0000 XLON 05003050000102709-E0Q0qZiyZkDe 11:48:24 75 5,146.0000 XLON 07003070000103018-E0Q0qZiyZkzj 11:52:20 166 5,152.0000 XLON 07003070000104057-E0Q0qZiyZpUZ 11:52:20 18 5,154.0000 XLON 07003070000104241-E0Q0qZiyZpTf 11:52:20 171 5,154.0000 XLON 07003070000104241-E0Q0qZiyZpTi 11:56:25 254 5,154.0000 XLON 07003070000105537-E0Q0qZiyZuIx 11:57:16 40 5,156.0000 XLON 05003050000106192-E0Q0qZiyZv7P 11:57:58 148 5,156.0000 XLON 05003050000106344-E0Q0qZiyZvcE 11:57:58 169 5,154.0000 XLON 07003070000105768-E0Q0qZiyZvcQ 11:59:43 137 5,158.0000 XLON 07003070000106752-E0Q0qZiyZx8U 11:59:46 27 5,158.0000 XLON 07003070000106752-E0Q0qZiyZxB3 12:00:43 67 5,158.0000 XLON 07003070000107348-E0Q0qZiyZyNa 12:01:49 25 5,158.0000 XLON 07003070000107348-E0Q0qZiyZzNE 12:02:14 56 5,158.0000 XLON 07003070000107348-E0Q0qZiyZztu 12:02:14 1 5,158.0000 XLON 07003070000107348-E0Q0qZiyZztr 12:02:14 5 5,158.0000 XLON 07003070000107348-E0Q0qZiyZztd 12:02:29 121 5,156.0000 XLON 07003070000106352-E0Q0qZiya08t 12:02:29 31 5,156.0000 XLON 07003070000106352-E0Q0qZiya08y 12:02:42 86 5,154.0000 XLON 07003070000107010-E0Q0qZiya0O4 12:04:00 159 5,156.0000 XLON 07003070000108893-E0Q0qZiya1i4 12:04:35 86 5,156.0000 XLON 07003070000109098-E0Q0qZiya22X 12:05:49 106 5,154.0000 XLON 05003050000109557-E0Q0qZiya31M 12:07:53 117 5,154.0000 XLON 05003050000110610-E0Q0qZiya4as 12:10:58 68 5,156.0000 XLON 07003070000110443-E0Q0qZiya7k7 12:12:44 69 5,156.0000 XLON 05003050000110812-E0Q0qZiya9Dd 12:12:44 114 5,156.0000 XLON 07003070000110551-E0Q0qZiya9Db 12:12:44 92 5,156.0000 XLON 05003050000112044-E0Q0qZiya9Dl 12:12:44 70 5,156.0000 XLON 07003070000111408-E0Q0qZiya9Dj 12:13:58 31 5,158.0000 XLON 07003070000112534-E0Q0qZiyaA7E 12:17:56 146 5,160.0000 XLON 07003070000114020-E0Q0qZiyaDzr 12:17:56 52 5,160.0000 XLON 07003070000114020-E0Q0qZiyaDzt 12:19:28 45 5,160.0000 XLON 07003070000114478-E0Q0qZiyaF8o 12:19:28 90 5,160.0000 XLON 07003070000114478-E0Q0qZiyaF8q 12:20:00 60 5,160.0000 XLON 07003070000114615-E0Q0qZiyaFOE 12:20:04 27 5,160.0000 XLON 05003050000114868-E0Q0qZiyaFSX 12:20:04 39 5,160.0000 XLON 05003050000114868-E0Q0qZiyaFSZ 12:20:04 119 5,160.0000 XLON 05003050000114868-E0Q0qZiyaFSb 12:21:44 41 5,160.0000 XLON 05003050000115352-E0Q0qZiyaGkO 12:27:50 360 5,168.0000 XLON 07003070000116666-E0Q0qZiyaLIY 12:28:21 142 5,166.0000 XLON 05003050000115872-E0Q0qZiyaLpp 12:28:21 140 5,166.0000 XLON 05003050000115872-E0Q0qZiyaLpr 12:28:21 73 5,166.0000 XLON 07003070000116440-E0Q0qZiyaLpt 12:32:03 303 5,178.0000 XLON 05003050000118873-E0Q0qZiyaRhY 12:33:48 138 5,178.0000 XLON 05003050000119578-E0Q0qZiyaVDN 12:34:10 70 5,176.0000 XLON 05003050000120279-E0Q0qZiyaVnL 12:34:20 1 5,174.0000 XLON 05003050000118654-E0Q0qZiyaVwm 12:35:10 217 5,176.0000 XLON 07003070000120462-E0Q0qZiyaWhQ 12:39:29 114 5,176.0000 XLON 07003070000122126-E0Q0qZiyaa6d 12:39:29 114 5,176.0000 XLON 07003070000122126-E0Q0qZiyaa6f 12:39:43 167 5,178.0000 XLON 07003070000122134-E0Q0qZiyaaIf 12:42:13 178 5,182.0000 XLON 07003070000123199-E0Q0qZiyac54 12:46:01 173 5,184.0000 XLON 05003050000123779-E0Q0qZiyafJC 12:46:01 245 5,184.0000 XLON 05003050000123838-E0Q0qZiyafJE 12:48:24 172 5,186.0000 XLON 05003050000125669-E0Q0qZiyah1v 12:49:30 236 5,184.0000 XLON 07003070000125290-E0Q0qZiyahd4 12:53:45 168 5,184.0000 XLON 07003070000126515-E0Q0qZiyal2i 12:53:45 182 5,186.0000 XLON 07003070000126717-E0Q0qZiyakhG 12:53:46 112 5,182.0000 XLON 05003050000126928-E0Q0qZiyalV3 12:56:20 189 5,184.0000 XLON 07003070000128783-E0Q0qZiyaotn 12:56:21 86 5,182.0000 XLON 05003050000128632-E0Q0qZiyaov2 12:56:21 59 5,182.0000 XLON 05003050000128632-E0Q0qZiyaov8 12:57:41 124 5,184.0000 XLON 07003070000129386-E0Q0qZiyaq5u 12:57:42 129 5,182.0000 XLON 05003050000129392-E0Q0qZiyaq7H 12:58:49 107 5,182.0000 XLON 05003050000130136-E0Q0qZiyar5P 13:00:58 143 5,184.0000 XLON 07003070000130730-E0Q0qZiyatWU 13:02:21 151 5,188.0000 XLON 07003070000131607-E0Q0qZiyauvz 13:03:56 75 5,188.0000 XLON 05003050000132501-E0Q0qZiyaw1p 13:04:28 1 5,186.0000 XLON 07003070000131178-E0Q0qZiyawKq 13:05:49 210 5,188.0000 XLON 07003070000132975-E0Q0qZiyaxLD 13:07:06 101 5,186.0000 XLON 05003050000132951-E0Q0qZiyayMt 13:09:34 62 5,184.0000 XLON 05003050000131399-E0Q0qZiyb05j 13:09:34 97 5,184.0000 XLON 07003070000133391-E0Q0qZiyb05l 13:10:40 170 5,182.0000 XLON 05003050000133565-E0Q0qZiyb10B 13:11:09 138 5,180.0000 XLON 05003050000134377-E0Q0qZiyb1Mz 13:12:22 177 5,180.0000 XLON 07003070000135571-E0Q0qZiyb2EX 13:13:39 128 5,182.0000 XLON 05003050000136459-E0Q0qZiyb3JD 13:19:28 47 5,186.0000 XLON 07003070000138688-E0Q0qZiyb6s8 13:19:28 64 5,186.0000 XLON 07003070000138688-E0Q0qZiyb6sA 13:19:28 57 5,186.0000 XLON 07003070000138688-E0Q0qZiyb6sC 13:19:28 25 5,186.0000 XLON 07003070000138688-E0Q0qZiyb6sE 13:19:42 237 5,184.0000 XLON 05003050000138035-E0Q0qZiyb7BF 13:20:14 183 5,188.0000 XLON 07003070000139005-E0Q0qZiyb7ej 13:21:44 24 5,190.0000 XLON 07003070000139637-E0Q0qZiyb8PW 13:21:44 51 5,190.0000 XLON 07003070000139637-E0Q0qZiyb8PY 13:22:11 91 5,186.0000 XLON 05003050000139135-E0Q0qZiyb8lO 13:22:11 90 5,188.0000 XLON 07003070000139797-E0Q0qZiyb8kZ 13:26:08 47 5,192.0000 XLON 07003070000141232-E0Q0qZiybBfF 13:26:44 53 5,192.0000 XLON 07003070000141457-E0Q0qZiybCHe 13:27:16 46 5,192.0000 XLON 07003070000141649-E0Q0qZiybCef 13:28:20 33 5,192.0000 XLON 07003070000142038-E0Q0qZiybDZi 13:28:20 54 5,192.0000 XLON 07003070000142038-E0Q0qZiybDZk 13:31:39 306 5,196.0000 XLON 07003070000145792-E0Q0qZiybHqE 13:31:44 242 5,196.0000 XLON 07003070000145845-E0Q0qZiybHuM 13:32:00 248 5,194.0000 XLON 05003050000144867-E0Q0qZiybIAv 13:32:00 146 5,194.0000 XLON 05003050000145607-E0Q0qZiybIB1 13:34:02 147 5,196.0000 XLON 07003070000147074-E0Q0qZiybKQH 13:34:06 170 5,194.0000 XLON 05003050000147226-E0Q0qZiybKWV 13:35:42 106 5,186.0000 XLON 07003070000148358-E0Q0qZiybO6N 13:37:41 106 5,188.0000 XLON 05003050000149360-E0Q0qZiybQFv 13:38:32 148 5,188.0000 XLON 05003050000150144-E0Q0qZiybRAB 13:40:51 185 5,188.0000 XLON 05003050000151139-E0Q0qZiybTI6 13:41:17 172 5,186.0000 XLON 07003070000149974-E0Q0qZiybTu7 13:42:50 119 5,186.0000 XLON 05003050000151647-E0Q0qZiybVGO 13:44:03 20 5,188.0000 XLON 07003070000152517-E0Q0qZiybW8L 13:44:53 3 5,188.0000 XLON 07003070000152517-E0Q0qZiybWq8 13:44:53 125 5,188.0000 XLON 07003070000152517-E0Q0qZiybWq6 13:46:47 31 5,186.0000 XLON 07003070000152268-E0Q0qZiybYoD 13:46:47 98 5,186.0000 XLON 05003050000154136-E0Q0qZiybYoL 13:46:47 106 5,186.0000 XLON 07003070000152268-E0Q0qZiybYoF 13:46:47 172 5,188.0000 XLON 07003070000153150-E0Q0qZiybYnR 13:48:41 160 5,188.0000 XLON 07003070000154857-E0Q0qZiybbic 13:50:49 112 5,190.0000 XLON 07003070000155836-E0Q0qZiybdhD 13:50:49 40 5,190.0000 XLON 07003070000155836-E0Q0qZiybdhF 13:50:49 31 5,190.0000 XLON 07003070000155836-E0Q0qZiybdhH 13:52:12 129 5,190.0000 XLON 05003050000156475-E0Q0qZiybf0q 13:52:12 74 5,190.0000 XLON 05003050000156475-E0Q0qZiybf0e 13:56:10 228 5,196.0000 XLON 07003070000158108-E0Q0qZiybiSf 14:00:17 284 5,204.0000 XLON 05003050000160034-E0Q0qZiybm97 14:02:03 284 5,220.0000 XLON 05003050000160875-E0Q0qZiybnv0 14:03:26 259 5,220.0000 XLON 07003070000161548-E0Q0qZiybp5W 14:04:50 169 5,218.0000 XLON 05003050000160828-E0Q0qZiybqUD 14:04:50 68 5,218.0000 XLON 07003070000160726-E0Q0qZiybqUB 14:04:50 173 5,216.0000 XLON 07003070000160727-E0Q0qZiybqUT 14:04:50 64 5,216.0000 XLON 07003070000160769-E0Q0qZiybqUV 14:05:56 200 5,206.0000 XLON 07003070000162620-E0Q0qZiybsHb 14:06:02 147 5,204.0000 XLON 07003070000162494-E0Q0qZiybsTW 14:06:06 173 5,202.0000 XLON 07003070000162197-E0Q0qZiybsjs 14:09:35 93 5,200.0000 XLON 05003050000163237-E0Q0qZiybvEv 14:09:43 46 5,198.0000 XLON 05003050000163172-E0Q0qZiybvNP 14:09:43 39 5,198.0000 XLON 05003050000163172-E0Q0qZiybvNR 14:09:57 74 5,196.0000 XLON 05003050000164001-E0Q0qZiybvgo 14:09:57 92 5,196.0000 XLON 07003070000163043-E0Q0qZiybvgm 14:11:21 78 5,194.0000 XLON 07003070000164405-E0Q0qZiybxAI 14:11:21 35 5,194.0000 XLON 07003070000164405-E0Q0qZiybxAK 14:13:19 117 5,200.0000 XLON 05003050000165881-E0Q0qZiybzHv 14:13:30 131 5,202.0000 XLON 05003050000166033-E0Q0qZiybzVm 14:14:15 213 5,200.0000 XLON 07003070000165888-E0Q0qZiyc08G 14:15:29 139 5,194.0000 XLON 05003050000166633-E0Q0qZiyc1YA 14:20:11 43 5,196.0000 XLON 05003050000167476-E0Q0qZiyc6Dm 14:21:29 1 5,200.0000 XLON 05003050000169392-E0Q0qZiyc7Se 14:21:29 67 5,200.0000 XLON 05003050000169392-E0Q0qZiyc7Sg 14:21:52 168 5,204.0000 XLON 07003070000169328-E0Q0qZiyc7p6 14:21:52 83 5,204.0000 XLON 07003070000169353-E0Q0qZiyc7p8 14:22:53 168 5,202.0000 XLON 05003050000169435-E0Q0qZiyc8og 14:22:53 122 5,202.0000 XLON 07003070000169295-E0Q0qZiyc8oi 14:24:17 232 5,202.0000 XLON 05003050000170121-E0Q0qZiycANA 14:26:03 204 5,206.0000 XLON 05003050000171029-E0Q0qZiycCX1 14:26:26 306 5,204.0000 XLON 07003070000170746-E0Q0qZiycD2g 14:27:00 363 5,206.0000 XLON 07003070000171770-E0Q0qZiycDyx 14:27:14 220 5,212.0000 XLON 05003050000172095-E0Q0qZiycEV4 14:28:58 303 5,218.0000 XLON 07003070000173120-E0Q0qZiycGoV 14:29:18 189 5,220.0000 XLON 05003050000173616-E0Q0qZiycHSr 14:29:18 75 5,220.0000 XLON 07003070000173444-E0Q0qZiycHSt 14:29:27 259 5,216.0000 XLON 07003070000173443-E0Q0qZiycHkO 14:30:05 197 5,220.0000 XLON 07003070000174249-E0Q0qZiycKJE 14:30:05 100 5,220.0000 XLON 07003070000174249-E0Q0qZiycKI9 14:31:05 198 5,218.0000 XLON 05003050000174444-E0Q0qZiycP9j 14:32:26 198 5,218.0000 XLON 05003050000177199-E0Q0qZiycTQA 14:33:49 271 5,220.0000 XLON 07003070000179474-E0Q0qZiycXwo 14:34:34 154 5,228.0000 XLON 05003050000180346-E0Q0qZiycbMG 14:34:34 67 5,228.0000 XLON 07003070000180169-E0Q0qZiycbMI 14:35:04 237 5,224.0000 XLON 07003070000179901-E0Q0qZiycdLc 14:35:16 219 5,226.0000 XLON 05003050000181170-E0Q0qZiycePC 14:37:03 307 5,230.0000 XLON 05003050000182733-E0Q0qZiyck3B 14:37:17 102 5,228.0000 XLON 05003050000182734-E0Q0qZiyckfv 14:37:19 220 5,226.0000 XLON 07003070000182545-E0Q0qZiyckjr 14:38:52 173 5,230.0000 XLON 07003070000184051-E0Q0qZiycpbh 14:38:52 190 5,232.0000 XLON 05003050000184274-E0Q0qZiycpbG 14:40:06 253 5,236.0000 XLON 05003050000185751-E0Q0qZiyctg2 14:41:54 210 5,238.0000 XLON 07003070000187191-E0Q0qZiyczHq 14:42:14 177 5,238.0000 XLON 05003050000187610-E0Q0qZiyd13z 14:42:14 61 5,238.0000 XLON 07003070000187423-E0Q0qZiyd141 14:42:33 235 5,234.0000 XLON 05003050000185752-E0Q0qZiyd1yx 14:43:59 214 5,232.0000 XLON 05003050000189410-E0Q0qZiyd6j3 14:44:16 199 5,230.0000 XLON 07003070000188857-E0Q0qZiyd7ZA 14:44:25 60 5,226.0000 XLON 05003050000189914-E0Q0qZiyd7xJ 14:45:14 167 5,222.0000 XLON 05003050000190697-E0Q0qZiyd9ck 14:45:55 167 5,220.0000 XLON 07003070000190298-E0Q0qZiydBpD 14:46:54 152 5,214.0000 XLON 05003050000192206-E0Q0qZiydEce 14:47:20 110 5,212.0000 XLON 07003070000191991-E0Q0qZiydFwe 14:48:39 252 5,212.0000 XLON 07003070000193926-E0Q0qZiydJOI 14:49:08 151 5,216.0000 XLON 05003050000194534-E0Q0qZiydKUh 14:49:10 65 5,214.0000 XLON 05003050000194535-E0Q0qZiydKag 14:49:10 121 5,214.0000 XLON 07003070000194309-E0Q0qZiydKae 14:50:09 157 5,212.0000 XLON 05003050000195550-E0Q0qZiydNH0 14:50:28 186 5,210.0000 XLON 07003070000195280-E0Q0qZiydO3m 14:51:44 169 5,212.0000 XLON 05003050000197049-E0Q0qZiydRDq 14:54:05 221 5,214.0000 XLON 05003050000198980-E0Q0qZiydWW3 14:55:23 302 5,212.0000 XLON 05003050000198820-E0Q0qZiydYtr 14:55:23 261 5,214.0000 XLON 05003050000199789-E0Q0qZiydYsk 14:55:23 95 5,214.0000 XLON 05003050000199789-E0Q0qZiydYsm 14:57:13 259 5,218.0000 XLON 07003070000201121-E0Q0qZiydcHh 14:58:48 298 5,218.0000 XLON 05003050000202838-E0Q0qZiydex4 14:59:00 128 5,216.0000 XLON 05003050000201376-E0Q0qZiydfAl 15:00:14 207 5,214.0000 XLON 05003050000204524-E0Q0qZiydhRK 15:00:54 107 5,210.0000 XLON 05003050000203410-E0Q0qZiydiaY 15:00:54 62 5,210.0000 XLON 05003050000203410-E0Q0qZiydiaa 15:00:54 256 5,210.0000 XLON 07003070000204280-E0Q0qZiydiac 15:02:45 177 5,218.0000 XLON 05003050000207785-E0Q0qZiydmFs 15:03:45 161 5,216.0000 XLON 07003070000207285-E0Q0qZiydo3I 15:04:30 161 5,214.0000 XLON 07003070000207098-E0Q0qZiydpaW 15:05:16 308 5,216.0000 XLON 05003050000210030-E0Q0qZiydr76 15:05:48 185 5,218.0000 XLON 05003050000210285-E0Q0qZiydsyj 15:07:03 236 5,222.0000 XLON 07003070000211512-E0Q0qZiydvoU 15:07:25 293 5,220.0000 XLON 07003070000211261-E0Q0qZiydwsX 15:08:50 179 5,222.0000 XLON 05003050000213202-E0Q0qZiydzwE 15:10:02 101 5,224.0000 XLON 05003050000213807-E0Q0qZiye2be 15:10:02 69 5,224.0000 XLON 07003070000213513-E0Q0qZiye2bc 15:10:03 163 5,220.0000 XLON 07003070000213514-E0Q0qZiye2f2 15:10:35 60 5,222.0000 XLON 05003050000215132-E0Q0qZiye3gp 15:10:35 71 5,222.0000 XLON 05003050000215132-E0Q0qZiye3gr 15:11:27 134 5,220.0000 XLON 07003070000214515-E0Q0qZiye5hj 15:12:12 140 5,220.0000 XLON 05003050000216204-E0Q0qZiye7JQ 15:14:52 200 5,224.0000 XLON 07003070000217226-E0Q0qZiyeC6S 15:15:38 256 5,224.0000 XLON 07003070000218691-E0Q0qZiyeDb3 15:17:05 332 5,230.0000 XLON 07003070000220199-E0Q0qZiyeGJt 15:17:28 291 5,228.0000 XLON 07003070000220104-E0Q0qZiyeHI2 15:19:36 2 5,230.0000 XLON 05003050000222864-E0Q0qZiyeLDx 15:19:36 65 5,230.0000 XLON 05003050000222864-E0Q0qZiyeLDz 15:19:36 62 5,230.0000 XLON 05003050000222864-E0Q0qZiyeLE1 15:20:27 217 5,228.0000 XLON 07003070000221705-E0Q0qZiyeMXQ 15:21:35 61 5,234.0000 XLON 05003050000224172-E0Q0qZiyeOr5 15:21:35 152 5,234.0000 XLON 07003070000223860-E0Q0qZiyeOr3 15:21:54 106 5,236.0000 XLON 05003050000224495-E0Q0qZiyePJA 15:21:54 147 5,236.0000 XLON 07003070000224168-E0Q0qZiyePJ8 15:22:00 84 5,234.0000 XLON 07003070000223988-E0Q0qZiyePOM 15:22:00 356 5,234.0000 XLON 07003070000224051-E0Q0qZiyePOO 15:22:00 8 5,234.0000 XLON 07003070000224169-E0Q0qZiyePOQ 15:24:12 255 5,240.0000 XLON 05003050000225605-E0Q0qZiyeT9i 15:24:12 204 5,242.0000 XLON 07003070000225496-E0Q0qZiyeT8u 15:24:16 85 5,238.0000 XLON 05003050000225796-E0Q0qZiyeTKp 15:25:07 188 5,234.0000 XLON 05003050000227114-E0Q0qZiyeV2g 15:25:55 67 5,236.0000 XLON 07003070000227383-E0Q0qZiyeWvA 15:27:25 84 5,238.0000 XLON 05003050000228889-E0Q0qZiyeZOK 15:27:25 38 5,238.0000 XLON 05003050000228889-E0Q0qZiyeZOM 15:27:25 44 5,238.0000 XLON 05003050000228889-E0Q0qZiyeZOO 15:27:25 9 5,238.0000 XLON 05003050000228889-E0Q0qZiyeZOQ 15:28:51 175 5,236.0000 XLON 07003070000228195-E0Q0qZiyebK9 15:30:04 186 5,240.0000 XLON 05003050000230759-E0Q0qZiyed6T 15:30:04 79 5,240.0000 XLON 05003050000230759-E0Q0qZiyed6W 15:30:07 196 5,238.0000 XLON 05003050000230509-E0Q0qZiyedDg 15:33:34 259 5,242.0000 XLON 07003070000233148-E0Q0qZiyeif8 15:34:19 96 5,246.0000 XLON 05003050000233893-E0Q0qZiyejs9 15:34:19 138 5,246.0000 XLON 05003050000233893-E0Q0qZiyejsB 15:34:42 168 5,242.0000 XLON 05003050000233772-E0Q0qZiyekLt 15:34:42 156 5,242.0000 XLON 07003070000233653-E0Q0qZiyekLx 15:34:42 86 5,242.0000 XLON 05003050000233773-E0Q0qZiyekLv 15:35:48 274 5,242.0000 XLON 07003070000234628-E0Q0qZiyemX5 15:37:02 294 5,238.0000 XLON 05003050000234459-E0Q0qZiyeoTW 15:37:14 185 5,236.0000 XLON 07003070000235352-E0Q0qZiyeolh 15:38:43 124 5,240.0000 XLON 07003070000236735-E0Q0qZiyerEP 15:38:43 115 5,240.0000 XLON 07003070000236735-E0Q0qZiyerER 15:40:14 90 5,248.0000 XLON 07003070000237680-E0Q0qZiyetFf 15:40:14 229 5,248.0000 XLON 07003070000237680-E0Q0qZiyetFj 15:40:18 108 5,244.0000 XLON 05003050000237934-E0Q0qZiyetMb 15:40:18 161 5,246.0000 XLON 05003050000237790-E0Q0qZiyetLJ 15:40:18 197 5,246.0000 XLON 07003070000237571-E0Q0qZiyetLL 15:41:49 28 5,244.0000 XLON 07003070000238871-E0Q0qZiyevFk 15:41:49 194 5,244.0000 XLON 07003070000238871-E0Q0qZiyevFm 15:42:04 192 5,242.0000 XLON 05003050000239110-E0Q0qZiyevb1 15:43:38 100 5,238.0000 XLON 07003070000239938-E0Q0qZiyey4G 15:43:40 51 5,238.0000 XLON 07003070000239938-E0Q0qZiyey5o 15:43:45 49 5,238.0000 XLON 07003070000239938-E0Q0qZiyey9y 15:44:11 215 5,236.0000 XLON 05003050000240168-E0Q0qZiyeynP 15:45:36 61 5,238.0000 XLON 05003050000241342-E0Q0qZiyf1AH 15:46:25 90 5,238.0000 XLON 05003050000241342-E0Q0qZiyf2RK 15:46:48 147 5,242.0000 XLON 05003050000242654-E0Q0qZiyf2un 15:46:48 55 5,242.0000 XLON 05003050000242654-E0Q0qZiyf2uj 15:49:59 287 5,244.0000 XLON 07003070000243852-E0Q0qZiyf87e 15:49:59 145 5,244.0000 XLON 05003050000244450-E0Q0qZiyf87k 15:49:59 70 5,244.0000 XLON 07003070000244214-E0Q0qZiyf87m 15:50:23 202 5,240.0000 XLON 05003050000242597-E0Q0qZiyf9HT 15:50:23 259 5,242.0000 XLON 07003070000244733-E0Q0qZiyf9FZ 15:53:09 58 5,246.0000 XLON 07003070000247260-E0Q0qZiyfEPh 15:53:09 4 5,246.0000 XLON 07003070000247260-E0Q0qZiyfEPY 15:53:09 1 5,246.0000 XLON 07003070000247260-E0Q0qZiyfEPT 15:53:09 1 5,246.0000 XLON 07003070000247260-E0Q0qZiyfEPV 15:53:19 75 5,248.0000 XLON 05003050000247585-E0Q0qZiyfEkG 15:53:19 73 5,248.0000 XLON 05003050000247585-E0Q0qZiyfEkI 15:53:24 120 5,246.0000 XLON 07003070000247260-E0Q0qZiyfEuj 15:53:24 71 5,246.0000 XLON 07003070000247362-E0Q0qZiyfEut 15:53:24 285 5,248.0000 XLON 07003070000247415-E0Q0qZiyfEuL 15:55:31 222 5,252.0000 XLON 07003070000248598-E0Q0qZiyfIQH 15:55:58 202 5,262.0000 XLON 05003050000249507-E0Q0qZiyfJR1 15:56:53 226 5,266.0000 XLON 05003050000250189-E0Q0qZiyfKwp 15:57:06 287 5,264.0000 XLON 07003070000249897-E0Q0qZiyfLMH 15:57:06 123 5,264.0000 XLON 07003070000249991-E0Q0qZiyfLMJ 15:58:24 199 5,256.0000 XLON 05003050000251342-E0Q0qZiyfNYN 15:58:25 216 5,254.0000 XLON 07003070000251101-E0Q0qZiyfNZh 15:58:26 26 5,252.0000 XLON 05003050000251343-E0Q0qZiyfNcZ 15:58:26 157 5,252.0000 XLON 05003050000251343-E0Q0qZiyfNcb 16:00:04 201 5,248.0000 XLON 05003050000252634-E0Q0qZiyfQ9c 16:00:39 67 5,256.0000 XLON 05003050000253076-E0Q0qZiyfRcg 16:02:00 218 5,254.0000 XLON 07003070000254195-E0Q0qZiyfU2X 16:04:38 276 5,262.0000 XLON 07003070000256203-E0Q0qZiyfYrW 16:04:47 150 5,258.0000 XLON 07003070000255632-E0Q0qZiyfZ3m 16:04:47 88 5,258.0000 XLON 07003070000255632-E0Q0qZiyfZ3q 16:05:04 335 5,256.0000 XLON 07003070000256474-E0Q0qZiyfZcs 16:05:48 83 5,258.0000 XLON 07003070000256886-E0Q0qZiyfaqw 16:07:05 130 5,260.0000 XLON 07003070000257838-E0Q0qZiyfcwy 16:07:05 80 5,260.0000 XLON 07003070000257838-E0Q0qZiyfcww 16:07:23 231 5,258.0000 XLON 05003050000257997-E0Q0qZiyfdXQ 16:07:50 68 5,256.0000 XLON 05003050000257140-E0Q0qZiyfeN9 16:09:54 226 5,264.0000 XLON 07003070000259791-E0Q0qZiyfh3M 16:09:55 287 5,262.0000 XLON 05003050000259845-E0Q0qZiyfh4t 16:10:17 300 5,262.0000 XLON 05003050000260255-E0Q0qZiyfhfS 16:10:17 100 5,262.0000 XLON 07003070000260035-E0Q0qZiyfhfW 16:12:52 304 5,260.0000 XLON 07003070000261710-E0Q0qZiyflHu 16:13:08 326 5,258.0000 XLON 07003070000261216-E0Q0qZiyflgH 16:14:38 20 5,258.0000 XLON 07003070000263051-E0Q0qZiyfoN4 16:14:38 223 5,258.0000 XLON 07003070000263051-E0Q0qZiyfoMu 16:15:06 332 5,256.0000 XLON 07003070000263461-E0Q0qZiyfpUn 16:17:18 358 5,258.0000 XLON 05003050000264221-E0Q0qZiyft6d 16:17:19 104 5,256.0000 XLON 07003070000264058-E0Q0qZiyft9I 16:17:42 207 5,254.0000 XLON 05003050000264222-E0Q0qZiyftkJ 16:17:42 224 5,254.0000 XLON 07003070000262311-E0Q0qZiyftkF 16:19:03 179 5,252.0000 XLON 07003070000264539-E0Q0qZiyfvWP 16:20:11 122 5,252.0000 XLON 05003050000265004-E0Q0qZiyfxQJ 16:20:24 96 5,250.0000 XLON 05003050000264574-E0Q0qZiyfxif 16:21:44 78 5,252.0000 XLON 05003050000265433-E0Q0qZiyfzlO 16:21:51 78 5,248.0000 XLON 07003070000264678-E0Q0qZiyg02L 16:21:51 2 5,248.0000 XLON 07003070000264678-E0Q0qZiyg02N 16:21:51 3 5,248.0000 XLON 07003070000264678-E0Q0qZiyg02R

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

 

END