Transaction in Own Shares

Ashtead Group PLC

27 January 2026

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 26 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: 72,300

Date of transaction: 26 January 2026

Average price paid per share (pence): 5,150.6381 Lowest price paid per share (pence): 5,094.0000 Highest price paid per share (pence): 5,210.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 415,726,967 (excluding Treasury shares), and the Company will hold 35,627,866 ordinary shares in Treasury. The figure of 415,726,967 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 53 5,194.0000 XLON 05003050000005440-E0Q3kPegatbZ 08:01:00 213 5,194.0000 XLON 05003050000005440-E0Q3kPegatbb 08:01:00 319 5,198.0000 XLON 07003070000005454-E0Q3kPegataz 08:01:00 372 5,200.0000 XLON 05003050000005436-E0Q3kPegatW0 08:06:17 273 5,196.0000 XLON 05003050000006818-E0Q3kPegb4Lp 08:06:17 59 5,196.0000 XLON 05003050000006818-E0Q3kPegb4Lr 08:07:34 63 5,184.0000 XLON 07003070000006816-E0Q3kPegb6D4 08:07:34 289 5,194.0000 XLON 07003070000006662-E0Q3kPegb6AQ 08:07:34 155 5,192.0000 XLON 07003070000006802-E0Q3kPegb6Ai 08:08:21 264 5,192.0000 XLON 07003070000007083-E0Q3kPegb8hC 08:09:34 265 5,198.0000 XLON 05003050000007304-E0Q3kPegbB6h 08:11:20 210 5,210.0000 XLON 05003050000007658-E0Q3kPegbEec 08:11:39 294 5,202.0000 XLON 05003050000007607-E0Q3kPegbF4y 08:12:41 75 5,202.0000 XLON 05003050000007806-E0Q3kPegbH0N 08:12:52 164 5,196.0000 XLON 05003050000007494-E0Q3kPegbHKE 08:14:26 28 5,198.0000 XLON 05003050000008014-E0Q3kPegbJzt 08:14:58 284 5,196.0000 XLON 05003050000008001-E0Q3kPegbKof 08:14:58 226 5,198.0000 XLON 05003050000008014-E0Q3kPegbKnx 08:16:05 217 5,194.0000 XLON 05003050000009374-E0Q3kPegbNM0 08:17:09 122 5,186.0000 XLON 07003070000007945-E0Q3kPegbP2m 08:17:55 213 5,186.0000 XLON 05003050000010951-E0Q3kPegbQA4 08:19:21 154 5,186.0000 XLON 05003050000012559-E0Q3kPegbSky 08:20:54 213 5,178.0000 XLON 07003070000010893-E0Q3kPegbUUB 08:21:16 190 5,176.0000 XLON 05003050000013915-E0Q3kPegbV8B 08:23:07 122 5,178.0000 XLON 07003070000014521-E0Q3kPegbWtR 08:23:07 167 5,180.0000 XLON 05003050000015153-E0Q3kPegbWso 08:24:21 197 5,180.0000 XLON 05003050000016478-E0Q3kPegbYMD 08:25:14 61 5,182.0000 XLON 05003050000016670-E0Q3kPegbZNe 08:25:14 12 5,180.0000 XLON 05003050000016478-E0Q3kPegbZNi 08:26:25 162 5,180.0000 XLON 07003070000017199-E0Q3kPegbau7 08:27:41 180 5,182.0000 XLON 05003050000018133-E0Q3kPegbc3n 08:29:21 139 5,180.0000 XLON 05003050000019118-E0Q3kPegbdtJ 08:29:21 28 5,180.0000 XLON 05003050000019118-E0Q3kPegbdtQ 08:29:51 206 5,178.0000 XLON 05003050000017259-E0Q3kPegbeIV 08:30:46 73 5,172.0000 XLON 07003070000017516-E0Q3kPegbfvg 08:31:27 1 5,176.0000 XLON 07003070000021143-E0Q3kPegbh4r 08:32:20 42 5,180.0000 XLON 07003070000021508-E0Q3kPegbiE0 08:32:20 122 5,180.0000 XLON 07003070000021508-E0Q3kPegbiE2 08:32:41 227 5,180.0000 XLON 05003050000021975-E0Q3kPegbibQ 08:34:20 165 5,176.0000 XLON 07003070000021143-E0Q3kPegbkvm 08:34:28 112 5,174.0000 XLON 05003050000022985-E0Q3kPegblBe 08:34:28 77 5,174.0000 XLON 05003050000022985-E0Q3kPegblBg 08:37:05 168 5,180.0000 XLON 05003050000024695-E0Q3kPegbomw 08:38:26 191 5,182.0000 XLON 05003050000025147-E0Q3kPegbpq8 08:38:31 203 5,178.0000 XLON 07003070000024601-E0Q3kPegbpxp 08:39:42 113 5,176.0000 XLON 05003050000026313-E0Q3kPegbrL4 08:40:00 170 5,170.0000 XLON 05003050000025989-E0Q3kPegbroQ 08:41:01 112 5,172.0000 XLON 07003070000027454-E0Q3kPegbt9m 08:42:52 89 5,176.0000 XLON 07003070000028982-E0Q3kPegbvMy 08:42:52 99 5,176.0000 XLON 07003070000028982-E0Q3kPegbvMw 08:45:09 173 5,184.0000 XLON 07003070000030893-E0Q3kPegbyIt 08:45:55 23 5,180.0000 XLON 05003050000030394-E0Q3kPegbyt2 08:45:55 150 5,180.0000 XLON 05003050000030394-E0Q3kPegbysv 08:46:40 118 5,174.0000 XLON 05003050000031649-E0Q3kPegbzkd 08:48:12 4 5,170.0000 XLON 07003070000033379-E0Q3kPegc1J6 08:48:12 52 5,170.0000 XLON 07003070000033379-E0Q3kPegc1J8 08:48:12 25 5,170.0000 XLON 07003070000033379-E0Q3kPegc1JA 08:49:24 1 5,172.0000 XLON 05003050000034356-E0Q3kPegc2XQ 08:49:24 183 5,172.0000 XLON 05003050000034356-E0Q3kPegc2XS 08:51:12 213 5,172.0000 XLON 07003070000035600-E0Q3kPegc4Ac 08:52:55 49 5,174.0000 XLON 05003050000035943-E0Q3kPegc5pf 08:52:55 172 5,176.0000 XLON 07003070000036720-E0Q3kPegc5p1 08:54:19 67 5,174.0000 XLON 05003050000035943-E0Q3kPegc6ug 08:54:41 148 5,172.0000 XLON 05003050000037776-E0Q3kPegc7Gn 08:55:12 69 5,170.0000 XLON 07003070000034052-E0Q3kPegc7s0 08:55:12 56 5,170.0000 XLON 07003070000034472-E0Q3kPegc7s2 08:55:12 28 5,170.0000 XLON 07003070000034472-E0Q3kPegc7s4 08:58:08 73 5,164.0000 XLON 05003050000039010-E0Q3kPegcALw 08:59:59 128 5,168.0000 XLON 05003050000039850-E0Q3kPegcBdg 08:59:59 107 5,168.0000 XLON 07003070000039907-E0Q3kPegcBde 08:59:59 142 5,168.0000 XLON 07003070000040114-E0Q3kPegcBdi 09:01:01 245 5,168.0000 XLON 07003070000042277-E0Q3kPegcCg7 09:01:01 4 5,168.0000 XLON 07003070000042277-E0Q3kPegcCg9 09:01:48 137 5,164.0000 XLON 05003050000042221-E0Q3kPegcDFB 09:03:12 65 5,170.0000 XLON 05003050000044593-E0Q3kPegcFCU 09:03:12 60 5,170.0000 XLON 07003070000044618-E0Q3kPegcFCS 09:03:12 7 5,170.0000 XLON 07003070000044618-E0Q3kPegcFBx 09:03:20 92 5,164.0000 XLON 07003070000044619-E0Q3kPegcFVx 09:03:20 172 5,168.0000 XLON 05003050000043969-E0Q3kPegcFUv 09:05:57 95 5,150.0000 XLON 05003050000046980-E0Q3kPegcIKp 09:06:01 129 5,150.0000 XLON 07003070000047132-E0Q3kPegcIR0 09:06:35 95 5,148.0000 XLON 07003070000045737-E0Q3kPegcIwK 09:07:52 56 5,148.0000 XLON 07003070000048408-E0Q3kPegcKIr 09:08:05 88 5,148.0000 XLON 07003070000048408-E0Q3kPegcKOf 09:08:22 133 5,144.0000 XLON 05003050000045705-E0Q3kPegcKdu 09:10:00 105 5,136.0000 XLON 05003050000049385-E0Q3kPegcM5d 09:10:00 124 5,140.0000 XLON 07003070000049392-E0Q3kPegcM4X 09:11:01 6 5,136.0000 XLON 05003050000050228-E0Q3kPegcN46 09:11:01 117 5,136.0000 XLON 05003050000050228-E0Q3kPegcN3u 09:11:01 97 5,138.0000 XLON 07003070000050246-E0Q3kPegcN3G 09:14:04 83 5,126.0000 XLON 07003070000051907-E0Q3kPegcQEC 09:14:48 106 5,126.0000 XLON 07003070000052322-E0Q3kPegcR0U 09:16:01 119 5,126.0000 XLON 05003050000053310-E0Q3kPegcS8M 09:16:01 16 5,126.0000 XLON 05003050000053310-E0Q3kPegcS8O 09:16:27 128 5,136.0000 XLON 07003070000053500-E0Q3kPegcSYC 09:17:41 142 5,138.0000 XLON 05003050000054272-E0Q3kPegcToQ 09:17:47 164 5,136.0000 XLON 07003070000054266-E0Q3kPegcU0a 09:19:52 112 5,136.0000 XLON 05003050000055227-E0Q3kPegcWWu 09:23:23 66 5,142.0000 XLON 05003050000056815-E0Q3kPegcaQK 09:23:23 102 5,142.0000 XLON 05003050000056815-E0Q3kPegcaQN 09:24:00 42 5,140.0000 XLON 05003050000056275-E0Q3kPegcayf 09:24:00 101 5,140.0000 XLON 05003050000056275-E0Q3kPegcayh 09:24:21 139 5,144.0000 XLON 07003070000057500-E0Q3kPegcbLF 09:27:14 164 5,150.0000 XLON 05003050000058601-E0Q3kPegcdxf 09:32:03 120 5,152.0000 XLON 07003070000061767-E0Q3kPegci5i 09:32:03 39 5,152.0000 XLON 07003070000061767-E0Q3kPegci5k 09:32:03 56 5,152.0000 XLON 07003070000061767-E0Q3kPegci5m 09:32:07 158 5,150.0000 XLON 07003070000059473-E0Q3kPegci81 09:33:13 153 5,148.0000 XLON 05003050000062438-E0Q3kPegcj8Z 09:37:05 7 5,150.0000 XLON 05003050000064209-E0Q3kPegcn11 09:37:05 120 5,150.0000 XLON 05003050000064209-E0Q3kPegcn15 09:38:30 199 5,148.0000 XLON 05003050000063099-E0Q3kPegcoBW 09:38:30 64 5,150.0000 XLON 05003050000064815-E0Q3kPegcoB3 09:38:30 107 5,150.0000 XLON 07003070000064707-E0Q3kPegcoB1 09:39:36 92 5,144.0000 XLON 07003070000065088-E0Q3kPegcpRh 09:39:36 107 5,144.0000 XLON 07003070000065572-E0Q3kPegcpRj 09:41:32 165 5,142.0000 XLON 07003070000066861-E0Q3kPegcrP1 09:41:32 30 5,142.0000 XLON 07003070000066861-E0Q3kPegcrP3 09:44:26 182 5,142.0000 XLON 07003070000067906-E0Q3kPegcuP2 09:44:59 265 5,140.0000 XLON 05003050000065627-E0Q3kPegcuyI 09:48:12 49 5,138.0000 XLON 05003050000070461-E0Q3kPegcxko 09:48:12 77 5,138.0000 XLON 05003050000070461-E0Q3kPegcxkq 09:48:43 110 5,138.0000 XLON 05003050000070828-E0Q3kPegcy7k 09:49:21 187 5,138.0000 XLON 05003050000071225-E0Q3kPegcyav 09:49:21 18 5,138.0000 XLON 05003050000071225-E0Q3kPegcyax 09:49:48 199 5,136.0000 XLON 07003070000069293-E0Q3kPegcyxS 09:53:00 18 5,134.0000 XLON 07003070000072479-E0Q3kPegd2Pp 09:53:00 123 5,134.0000 XLON 07003070000072479-E0Q3kPegd2Pb 09:53:00 31 5,134.0000 XLON 07003070000072479-E0Q3kPegd2Pj 09:57:03 1 5,138.0000 XLON 07003070000075600-E0Q3kPegd5kU 09:57:03 73 5,138.0000 XLON 07003070000075600-E0Q3kPegd5kW 09:57:23 23 5,136.0000 XLON 05003050000074725-E0Q3kPegd5zr 10:00:06 293 5,142.0000 XLON 07003070000076528-E0Q3kPegd80Z 10:00:37 120 5,142.0000 XLON 05003050000077494-E0Q3kPegd8a7 10:01:04 186 5,142.0000 XLON 07003070000077628-E0Q3kPegd90J 10:03:24 20 5,142.0000 XLON 07003070000078514-E0Q3kPegdAMN 10:03:27 121 5,142.0000 XLON 07003070000078514-E0Q3kPegdAMq 10:06:27 232 5,144.0000 XLON 05003050000080185-E0Q3kPegdClK 10:12:22 90 5,144.0000 XLON 05003050000080781-E0Q3kPegdHHX 10:12:22 227 5,144.0000 XLON 05003050000080781-E0Q3kPegdHHZ 10:12:23 295 5,144.0000 XLON 05003050000082979-E0Q3kPegdHIr 10:12:54 86 5,144.0000 XLON 07003070000083157-E0Q3kPegdHoB 10:13:05 77 5,142.0000 XLON 05003050000080019-E0Q3kPegdHtT 10:13:05 156 5,142.0000 XLON 07003070000079284-E0Q3kPegdHtR 10:14:05 45 5,140.0000 XLON 07003070000083650-E0Q3kPegdIaR 10:14:08 78 5,140.0000 XLON 07003070000083650-E0Q3kPegdIf8 10:16:05 133 5,140.0000 XLON 05003050000084456-E0Q3kPegdJWh 10:16:05 62 5,140.0000 XLON 07003070000083650-E0Q3kPegdJWf 10:19:06 255 5,144.0000 XLON 07003070000085477-E0Q3kPegdLKr 10:19:22 110 5,144.0000 XLON 05003050000086031-E0Q3kPegdLRk 10:19:22 78 5,144.0000 XLON 05003050000086031-E0Q3kPegdLRm 10:19:22 26 5,144.0000 XLON 05003050000086031-E0Q3kPegdLRo 10:19:22 56 5,144.0000 XLON 05003050000086031-E0Q3kPegdLRq 10:21:01 139 5,144.0000 XLON 07003070000086802-E0Q3kPegdMLK 10:21:01 21 5,144.0000 XLON 07003070000086802-E0Q3kPegdMLM 10:22:41 79 5,144.0000 XLON 07003070000087423-E0Q3kPegdN6U 10:22:41 83 5,144.0000 XLON 07003070000087423-E0Q3kPegdN6W 10:25:30 164 5,146.0000 XLON 05003050000088608-E0Q3kPegdOed 10:26:32 120 5,146.0000 XLON 07003070000089024-E0Q3kPegdPZ8 10:29:36 63 5,146.0000 XLON 05003050000089459-E0Q3kPegdRWd 10:29:36 167 5,146.0000 XLON 05003050000089493-E0Q3kPegdRWf 10:30:23 197 5,144.0000 XLON 05003050000088150-E0Q3kPegdSDz 10:31:01 58 5,148.0000 XLON 07003070000090979-E0Q3kPegdT3z 10:31:01 97 5,148.0000 XLON 07003070000090979-E0Q3kPegdT41 10:32:36 155 5,144.0000 XLON 05003050000091032-E0Q3kPegdUCv 10:33:07 126 5,144.0000 XLON 05003050000091688-E0Q3kPegdUSV 10:35:53 183 5,146.0000 XLON 07003070000092859-E0Q3kPegdWcR 10:37:34 22 5,150.0000 XLON 05003050000093808-E0Q3kPegdXuo 10:38:12 157 5,150.0000 XLON 07003070000094032-E0Q3kPegdYIb 10:38:58 181 5,148.0000 XLON 07003070000093558-E0Q3kPegdYtx 10:40:22 171 5,148.0000 XLON 07003070000094493-E0Q3kPegda59 10:40:39 159 5,144.0000 XLON 05003050000094576-E0Q3kPegdaP6 10:42:25 106 5,144.0000 XLON 05003050000095699-E0Q3kPegdbW1 10:43:16 132 5,142.0000 XLON 05003050000095217-E0Q3kPegdc7j 10:48:45 187 5,148.0000 XLON 05003050000098415-E0Q3kPegdgGi 10:49:21 159 5,146.0000 XLON 07003070000097137-E0Q3kPegdgto 10:50:50 185 5,146.0000 XLON 05003050000099000-E0Q3kPegdi20 10:51:03 126 5,146.0000 XLON 05003050000099257-E0Q3kPegdiDL 10:51:52 185 5,144.0000 XLON 07003070000098439-E0Q3kPegdivG 10:53:45 107 5,142.0000 XLON 05003050000100337-E0Q3kPegdkSf 10:53:53 126 5,140.0000 XLON 05003050000099897-E0Q3kPegdkdc 10:54:58 116 5,136.0000 XLON 07003070000100398-E0Q3kPegdluD 10:58:22 92 5,136.0000 XLON 05003050000101543-E0Q3kPegdp4h 11:00:02 210 5,136.0000 XLON 05003050000102631-E0Q3kPegdqJz 11:02:33 61 5,142.0000 XLON 07003070000103360-E0Q3kPegdsUU 11:02:35 84 5,142.0000 XLON 07003070000103360-E0Q3kPegdsWA 11:03:11 150 5,140.0000 XLON 05003050000103676-E0Q3kPegdtDl 11:06:20 222 5,140.0000 XLON 05003050000104350-E0Q3kPegdvSf 11:07:44 26 5,140.0000 XLON 05003050000105594-E0Q3kPegdwNL 11:10:24 156 5,144.0000 XLON 07003070000106297-E0Q3kPegdxpJ 11:13:31 29 5,144.0000 XLON 07003070000106297-E0Q3kPegdzpF 11:13:31 157 5,144.0000 XLON 07003070000106560-E0Q3kPegdzpH 11:14:04 204 5,142.0000 XLON 05003050000106477-E0Q3kPege0L9 11:15:27 239 5,142.0000 XLON 07003070000108012-E0Q3kPege1FD 11:15:55 160 5,140.0000 XLON 05003050000105935-E0Q3kPege1cJ 11:17:06 122 5,142.0000 XLON 07003070000108687-E0Q3kPege2Mb 11:17:44 9 5,142.0000 XLON 07003070000108969-E0Q3kPege2gu 11:21:55 163 5,142.0000 XLON 05003050000110817-E0Q3kPege5I1 11:22:08 165 5,140.0000 XLON 05003050000109448-E0Q3kPege5Ou 11:24:28 149 5,140.0000 XLON 05003050000111111-E0Q3kPege6YE 11:27:06 150 5,144.0000 XLON 07003070000112091-E0Q3kPege86h 11:27:44 67 5,144.0000 XLON 07003070000112341-E0Q3kPege8LF 11:27:44 112 5,144.0000 XLON 07003070000112341-E0Q3kPege8LH 11:29:24 150 5,144.0000 XLON 07003070000112974-E0Q3kPege9kU 11:29:24 23 5,144.0000 XLON 07003070000112974-E0Q3kPege9kW 11:29:29 251 5,142.0000 XLON 05003050000112041-E0Q3kPege9or 11:31:48 142 5,142.0000 XLON 05003050000114002-E0Q3kPegeBX0 11:32:45 143 5,142.0000 XLON 05003050000114424-E0Q3kPegeByl 11:33:28 98 5,140.0000 XLON 07003070000113599-E0Q3kPegeCG8 11:36:00 131 5,140.0000 XLON 05003050000114941-E0Q3kPegeDs3 11:36:12 77 5,138.0000 XLON 07003070000114652-E0Q3kPegeDzj 11:46:21 269 5,144.0000 XLON 07003070000118410-E0Q3kPegeJMl 11:49:48 170 5,148.0000 XLON 05003050000119880-E0Q3kPegeLHn 11:49:48 60 5,148.0000 XLON 05003050000119880-E0Q3kPegeLHk 11:49:48 151 5,148.0000 XLON 05003050000119880-E0Q3kPegeLHX 11:50:24 155 5,148.0000 XLON 05003050000119899-E0Q3kPegeLfT 11:51:14 242 5,148.0000 XLON 07003070000120006-E0Q3kPegeM3d 11:51:43 272 5,146.0000 XLON 07003070000119569-E0Q3kPegeMIA 11:53:04 130 5,148.0000 XLON 07003070000120688-E0Q3kPegeN1h 11:54:37 190 5,148.0000 XLON 07003070000121180-E0Q3kPegeNhK 12:00:59 213 5,150.0000 XLON 05003050000123784-E0Q3kPegeQm6 12:03:26 256 5,154.0000 XLON 07003070000124294-E0Q3kPegeTLc 12:05:24 236 5,154.0000 XLON 05003050000125598-E0Q3kPegeUTj 12:06:50 1 5,154.0000 XLON 07003070000125885-E0Q3kPegeV9L 12:07:40 203 5,154.0000 XLON 07003070000125885-E0Q3kPegeViE 12:07:40 65 5,154.0000 XLON 07003070000125885-E0Q3kPegeViN 12:09:53 169 5,154.0000 XLON 05003050000126670-E0Q3kPegeXbA 12:11:41 267 5,154.0000 XLON 05003050000128052-E0Q3kPegeYuE 12:12:56 124 5,154.0000 XLON 07003070000128433-E0Q3kPegeZmJ 12:13:19 62 5,152.0000 XLON 05003050000124301-E0Q3kPegeaA3 12:13:19 121 5,152.0000 XLON 05003050000124301-E0Q3kPegeaA5 12:16:00 144 5,150.0000 XLON 05003050000129324-E0Q3kPegebXu 12:16:00 105 5,150.0000 XLON 07003070000129199-E0Q3kPegebXw 12:18:00 41 5,150.0000 XLON 05003050000130004-E0Q3kPegeccM 12:18:00 136 5,150.0000 XLON 07003070000129664-E0Q3kPegeccK 12:18:28 73 5,150.0000 XLON 05003050000130004-E0Q3kPegecox 12:19:56 2 5,150.0000 XLON 05003050000131570-E0Q3kPegednJ 12:19:56 130 5,150.0000 XLON 05003050000131570-E0Q3kPegednL 12:26:41 165 5,158.0000 XLON 05003050000134076-E0Q3kPegei96 12:27:26 125 5,152.0000 XLON 05003050000132390-E0Q3kPegeirG 12:27:26 74 5,152.0000 XLON 07003070000132814-E0Q3kPegeirI 12:27:26 133 5,154.0000 XLON 05003050000133940-E0Q3kPegeipn 12:27:26 71 5,154.0000 XLON 05003050000133940-E0Q3kPegeipY 12:28:13 120 5,150.0000 XLON 05003050000134646-E0Q3kPegejJq 12:30:00 8 5,150.0000 XLON 05003050000135314-E0Q3kPegekXH 12:32:07 163 5,150.0000 XLON 05003050000136232-E0Q3kPegem0T 12:32:07 5 5,150.0000 XLON 05003050000136232-E0Q3kPegem0V 12:32:38 120 5,148.0000 XLON 07003070000134111-E0Q3kPegemQW 12:32:45 163 5,148.0000 XLON 07003070000136056-E0Q3kPegemXC 12:34:30 122 5,152.0000 XLON 07003070000136602-E0Q3kPegenyg 12:36:18 104 5,160.0000 XLON 05003050000137097-E0Q3kPegepNX 12:36:18 141 5,162.0000 XLON 05003050000137477-E0Q3kPegepMb 12:36:28 123 5,158.0000 XLON 05003050000137255-E0Q3kPegepWc 12:44:03 266 5,166.0000 XLON 07003070000139399-E0Q3kPegetID 12:45:40 217 5,166.0000 XLON 05003050000140331-E0Q3kPegeu5F 12:47:57 171 5,164.0000 XLON 05003050000140268-E0Q3kPegevBY 12:55:46 382 5,168.0000 XLON 07003070000144080-E0Q3kPegezhl 12:56:06 318 5,168.0000 XLON 05003050000144514-E0Q3kPegezrj 12:59:03 252 5,168.0000 XLON 05003050000145593-E0Q3kPegf1eQ 13:01:06 213 5,168.0000 XLON 05003050000146747-E0Q3kPegf3Ms 13:01:48 86 5,160.0000 XLON 07003070000146669-E0Q3kPegf3uk 13:01:48 298 5,166.0000 XLON 07003070000143057-E0Q3kPegf3sS 13:03:58 148 5,160.0000 XLON 05003050000147479-E0Q3kPegf5et 13:03:58 127 5,160.0000 XLON 07003070000147142-E0Q3kPegf5ev 13:04:33 84 5,154.0000 XLON 05003050000148455-E0Q3kPegf64C 13:06:25 13 5,152.0000 XLON 07003070000148113-E0Q3kPegf7F8 13:06:28 105 5,152.0000 XLON 07003070000148113-E0Q3kPegf7Gr 13:10:34 78 5,150.0000 XLON 07003070000148839-E0Q3kPegf9fl 13:12:58 46 5,156.0000 XLON 05003050000151619-E0Q3kPegfBUp 13:12:58 105 5,156.0000 XLON 05003050000151619-E0Q3kPegfBUx 13:16:16 183 5,156.0000 XLON 05003050000152796-E0Q3kPegfDmm 13:19:12 2 5,158.0000 XLON 07003070000154562-E0Q3kPegfGBw 13:19:12 2 5,158.0000 XLON 07003070000154562-E0Q3kPegfGBy 13:19:12 34 5,158.0000 XLON 07003070000154562-E0Q3kPegfGC0 13:19:12 200 5,158.0000 XLON 07003070000154562-E0Q3kPegfGC2 13:19:12 1 5,158.0000 XLON 07003070000154562-E0Q3kPegfGC4 13:19:12 75 5,158.0000 XLON 07003070000154562-E0Q3kPegfGC6 13:20:18 66 5,152.0000 XLON 05003050000151302-E0Q3kPegfH3r 13:20:18 91 5,152.0000 XLON 07003070000150961-E0Q3kPegfH3p 13:20:18 70 5,152.0000 XLON 05003050000153493-E0Q3kPegfH3t 13:20:18 64 5,154.0000 XLON 05003050000151301-E0Q3kPegfH2b 13:20:18 96 5,154.0000 XLON 05003050000151428-E0Q3kPegfH2d 13:20:18 88 5,156.0000 XLON 05003050000154186-E0Q3kPegfH1l 13:20:18 122 5,156.0000 XLON 05003050000154262-E0Q3kPegfH1n 13:21:47 96 5,150.0000 XLON 07003070000155278-E0Q3kPegfHvb 13:21:47 10 5,152.0000 XLON 07003070000155679-E0Q3kPegfHvM 13:21:47 100 5,152.0000 XLON 07003070000155679-E0Q3kPegfHvD 13:24:21 5 5,150.0000 XLON 07003070000156814-E0Q3kPegfJOX 13:24:21 75 5,150.0000 XLON 07003070000156814-E0Q3kPegfJOZ 13:24:21 36 5,150.0000 XLON 07003070000156814-E0Q3kPegfJOb 13:25:49 10 5,152.0000 XLON 07003070000157011-E0Q3kPegfKNs 13:25:49 76 5,152.0000 XLON 07003070000157011-E0Q3kPegfKNo 13:26:00 137 5,150.0000 XLON 05003050000157139-E0Q3kPegfKXL 13:30:00 139 5,154.0000 XLON 05003050000158859-E0Q3kPegfNOL 13:32:35 191 5,156.0000 XLON 07003070000161830-E0Q3kPegfPbl 13:32:48 81 5,152.0000 XLON 07003070000158199-E0Q3kPegfPrJ 13:32:48 39 5,154.0000 XLON 07003070000161232-E0Q3kPegfPqb 13:32:48 152 5,154.0000 XLON 07003070000161232-E0Q3kPegfPqe 13:32:48 156 5,156.0000 XLON 07003070000162200-E0Q3kPegfPpz 13:35:42 7 5,158.0000 XLON 07003070000163111-E0Q3kPegfSDe 13:35:42 99 5,158.0000 XLON 07003070000163111-E0Q3kPegfSDg 13:38:01 60 5,154.0000 XLON 05003050000162672-E0Q3kPegfTx9 13:38:01 132 5,158.0000 XLON 07003070000164288-E0Q3kPegfTuX 13:38:01 69 5,156.0000 XLON 05003050000163480-E0Q3kPegfTuk 13:38:01 61 5,156.0000 XLON 05003050000164457-E0Q3kPegfTux 13:44:46 218 5,158.0000 XLON 05003050000167840-E0Q3kPegfYQV 13:46:08 116 5,158.0000 XLON 07003070000168659-E0Q3kPegfZVB 13:46:08 17 5,158.0000 XLON 07003070000168659-E0Q3kPegfZVD 13:47:10 17 5,158.0000 XLON 05003050000169586-E0Q3kPegfaQK 13:47:10 86 5,158.0000 XLON 05003050000169586-E0Q3kPegfaQM 13:47:48 2 5,158.0000 XLON 07003070000169408-E0Q3kPegfbBO 13:47:48 17 5,158.0000 XLON 07003070000169408-E0Q3kPegfbBQ 13:49:09 26 5,158.0000 XLON 07003070000170048-E0Q3kPegfcdj 13:49:41 51 5,152.0000 XLON 05003050000170742-E0Q3kPegfcwh 13:49:41 170 5,152.0000 XLON 07003070000169579-E0Q3kPegfcwf 13:49:41 99 5,154.0000 XLON 07003070000170222-E0Q3kPegfcw6 13:49:41 178 5,156.0000 XLON 05003050000166000-E0Q3kPegfcuz 13:49:41 62 5,156.0000 XLON 07003070000168340-E0Q3kPegfcv3 13:49:41 308 5,158.0000 XLON 07003070000170309-E0Q3kPegfcuO 13:52:05 131 5,158.0000 XLON 05003050000171781-E0Q3kPegfesm 13:52:55 132 5,154.0000 XLON 05003050000172091-E0Q3kPegffLm 13:52:55 109 5,156.0000 XLON 05003050000171562-E0Q3kPegffKj 13:55:40 93 5,156.0000 XLON 05003050000173391-E0Q3kPegfhce 13:55:40 37 5,156.0000 XLON 05003050000173391-E0Q3kPegfhcg 13:58:23 212 5,160.0000 XLON 05003050000174427-E0Q3kPegfjpF 13:59:59 30 5,162.0000 XLON 05003050000175487-E0Q3kPegfl0g 14:01:45 216 5,164.0000 XLON 05003050000176436-E0Q3kPegfmMF 14:02:53 213 5,166.0000 XLON 07003070000176519-E0Q3kPegfnCj 14:04:49 28 5,164.0000 XLON 05003050000177930-E0Q3kPegfoI4 14:05:56 109 5,164.0000 XLON 05003050000178419-E0Q3kPegfozU 14:05:56 137 5,164.0000 XLON 05003050000178419-E0Q3kPegfozQ 14:06:12 190 5,164.0000 XLON 05003050000178558-E0Q3kPegfpAv 14:06:20 21 5,164.0000 XLON 05003050000178558-E0Q3kPegfpGq 14:06:20 71 5,164.0000 XLON 05003050000178558-E0Q3kPegfpGs 14:11:39 2 5,170.0000 XLON 07003070000180599-E0Q3kPegftcf 14:11:39 103 5,170.0000 XLON 07003070000180599-E0Q3kPegftch 14:11:39 34 5,170.0000 XLON 07003070000180599-E0Q3kPegftcj 14:12:13 98 5,170.0000 XLON 07003070000180700-E0Q3kPegfu31 14:12:48 25 5,170.0000 XLON 07003070000181041-E0Q3kPegfuNS 14:13:09 218 5,168.0000 XLON 07003070000179572-E0Q3kPegfuYs 14:14:22 206 5,170.0000 XLON 05003050000182079-E0Q3kPegfvHr 14:16:01 65 5,170.0000 XLON 07003070000182455-E0Q3kPegfwLn 14:16:01 23 5,170.0000 XLON 07003070000182455-E0Q3kPegfwLp 14:16:01 61 5,170.0000 XLON 07003070000182455-E0Q3kPegfwLr 14:17:06 99 5,174.0000 XLON 05003050000183441-E0Q3kPegfx54 14:17:06 112 5,174.0000 XLON 05003050000183441-E0Q3kPegfx57 14:17:44 211 5,172.0000 XLON 07003070000182898-E0Q3kPegfxdE 14:18:44 205 5,172.0000 XLON 05003050000183995-E0Q3kPegfyTH 14:19:54 211 5,170.0000 XLON 05003050000182994-E0Q3kPegfzH1 14:21:16 182 5,174.0000 XLON 05003050000185249-E0Q3kPegg0Ds 14:22:39 131 5,172.0000 XLON 05003050000185010-E0Q3kPegg13c 14:23:34 149 5,170.0000 XLON 07003070000185571-E0Q3kPegg1dL 14:24:55 109 5,168.0000 XLON 07003070000183995-E0Q3kPegg33h 14:24:55 69 5,168.0000 XLON 07003070000184532-E0Q3kPegg33l 14:24:55 216 5,170.0000 XLON 07003070000186278-E0Q3kPegg338 14:27:07 67 5,172.0000 XLON 07003070000187667-E0Q3kPegg519 14:27:07 145 5,172.0000 XLON 07003070000187667-E0Q3kPegg51B 14:30:16 354 5,174.0000 XLON 07003070000189716-E0Q3kPeggABi 14:30:16 245 5,172.0000 XLON 05003050000189699-E0Q3kPeggABo 14:30:20 90 5,168.0000 XLON 05003050000190992-E0Q3kPeggAZO 14:30:20 77 5,170.0000 XLON 05003050000188107-E0Q3kPeggASs 14:30:20 9 5,170.0000 XLON 05003050000188107-E0Q3kPeggASu 14:30:20 211 5,170.0000 XLON 05003050000188107-E0Q3kPeggAT3 14:30:20 70 5,170.0000 XLON 05003050000189781-E0Q3kPeggAT5 14:30:20 123 5,172.0000 XLON 05003050000189699-E0Q3kPeggAS6 14:31:08 313 5,174.0000 XLON 07003070000191970-E0Q3kPeggDMP 14:32:02 186 5,176.0000 XLON 05003050000192841-E0Q3kPeggH1k 14:32:02 230 5,176.0000 XLON 07003070000192768-E0Q3kPeggH1o 14:32:02 11 5,176.0000 XLON 07003070000192768-E0Q3kPeggH1w 14:34:08 9 5,172.0000 XLON 05003050000195103-E0Q3kPeggMsB 14:34:08 168 5,172.0000 XLON 05003050000195103-E0Q3kPeggMsD 14:34:08 248 5,174.0000 XLON 07003070000194641-E0Q3kPeggMrW 14:34:10 106 5,170.0000 XLON 07003070000195342-E0Q3kPeggMx1 14:35:09 42 5,166.0000 XLON 07003070000196631-E0Q3kPeggOu8 14:35:09 182 5,166.0000 XLON 07003070000196631-E0Q3kPeggOuA 14:35:09 209 5,168.0000 XLON 05003050000197132-E0Q3kPeggOsj 14:36:26 163 5,164.0000 XLON 05003050000198934-E0Q3kPeggRMX 14:38:01 196 5,164.0000 XLON 05003050000200444-E0Q3kPeggUsS 14:39:08 165 5,162.0000 XLON 07003070000198384-E0Q3kPeggX6d 14:39:08 25 5,162.0000 XLON 07003070000198384-E0Q3kPeggX6g 14:41:03 91 5,164.0000 XLON 07003070000202772-E0Q3kPeggbKZ 14:41:03 133 5,164.0000 XLON 07003070000202772-E0Q3kPeggbKb 14:41:03 2 5,164.0000 XLON 07003070000202772-E0Q3kPeggbKS 14:41:08 26 5,164.0000 XLON 07003070000203015-E0Q3kPeggbVI 14:42:00 229 5,162.0000 XLON 07003070000203565-E0Q3kPeggd7l 14:43:23 315 5,162.0000 XLON 05003050000205669-E0Q3kPeggfQb 14:43:45 129 5,160.0000 XLON 07003070000201481-E0Q3kPeggfvx 14:43:57 115 5,160.0000 XLON 07003070000201481-E0Q3kPegggE9 14:45:00 65 5,160.0000 XLON 05003050000207071-E0Q3kPeggi7t 14:45:00 122 5,160.0000 XLON 07003070000206597-E0Q3kPeggi7v 14:46:08 224 5,166.0000 XLON 07003070000207633-E0Q3kPeggk8Z 14:46:50 201 5,162.0000 XLON 05003050000207873-E0Q3kPegglTQ 14:46:50 243 5,162.0000 XLON 07003070000207491-E0Q3kPegglTS 14:48:21 246 5,166.0000 XLON 05003050000209643-E0Q3kPeggnzX 14:49:57 31 5,164.0000 XLON 07003070000209129-E0Q3kPeggqzP 14:49:57 199 5,164.0000 XLON 07003070000209129-E0Q3kPeggqzM 14:50:53 165 5,162.0000 XLON 07003070000210500-E0Q3kPeggsb9 14:51:25 185 5,164.0000 XLON 05003050000212354-E0Q3kPeggtV4 14:53:09 156 5,164.0000 XLON 05003050000213064-E0Q3kPeggw3K 14:53:09 79 5,164.0000 XLON 07003070000213082-E0Q3kPeggw3O 14:53:09 244 5,166.0000 XLON 05003050000213605-E0Q3kPeggw2W 14:54:29 261 5,164.0000 XLON 07003070000214263-E0Q3kPeggy9b 14:55:24 221 5,162.0000 XLON 07003070000214264-E0Q3kPeggzUV 14:56:12 238 5,156.0000 XLON 07003070000215649-E0Q3kPegh0wJ 14:57:20 249 5,154.0000 XLON 05003050000216116-E0Q3kPegh2kJ 14:57:49 130 5,152.0000 XLON 05003050000217226-E0Q3kPegh3Qi 14:57:49 154 5,154.0000 XLON 07003070000216723-E0Q3kPegh3Q5 14:57:51 61 5,150.0000 XLON 05003050000216830-E0Q3kPegh3UO 14:57:51 154 5,150.0000 XLON 07003070000216724-E0Q3kPegh3UQ 14:59:33 194 5,150.0000 XLON 05003050000218427-E0Q3kPegh6QD 15:02:42 212 5,152.0000 XLON 05003050000221122-E0Q3kPeghBvs 15:02:44 179 5,150.0000 XLON 07003070000220221-E0Q3kPeghBy6 15:02:52 142 5,148.0000 XLON 07003070000217915-E0Q3kPeghCHQ 15:04:52 204 5,152.0000 XLON 05003050000222508-E0Q3kPeghFDm 15:06:12 175 5,152.0000 XLON 05003050000223278-E0Q3kPeghHSp 15:06:20 204 5,154.0000 XLON 05003050000223710-E0Q3kPeghHhG 15:06:20 70 5,156.0000 XLON 07003070000223201-E0Q3kPeghHgn 15:07:50 211 5,158.0000 XLON 07003070000224297-E0Q3kPeghJZC 15:08:01 232 5,156.0000 XLON 05003050000224784-E0Q3kPeghJps 15:09:55 248 5,154.0000 XLON 05003050000225934-E0Q3kPeghMVZ 15:11:27 11 5,156.0000 XLON 07003070000226819-E0Q3kPeghOtz 15:11:53 269 5,158.0000 XLON 05003050000227631-E0Q3kPeghPZq 15:11:54 240 5,156.0000 XLON 07003070000226819-E0Q3kPeghPaz 15:13:37 199 5,158.0000 XLON 05003050000228868-E0Q3kPeghSCT 15:14:27 244 5,156.0000 XLON 07003070000228029-E0Q3kPeghTAu 15:14:30 94 5,154.0000 XLON 05003050000228531-E0Q3kPeghTDl 15:16:03 188 5,154.0000 XLON 05003050000230210-E0Q3kPeghVGs 15:17:05 212 5,154.0000 XLON 05003050000231199-E0Q3kPeghWxC 15:20:18 153 5,158.0000 XLON 05003050000233701-E0Q3kPeghbUZ 15:20:18 6 5,158.0000 XLON 05003050000233701-E0Q3kPeghbUb 15:20:18 171 5,158.0000 XLON 05003050000233701-E0Q3kPeghbUd 15:20:39 165 5,156.0000 XLON 07003070000232657-E0Q3kPeghc2a 15:20:39 71 5,156.0000 XLON 07003070000232657-E0Q3kPeghc2e 15:21:42 24 5,158.0000 XLON 05003050000234663-E0Q3kPeghd4L 15:21:42 2 5,158.0000 XLON 05003050000234663-E0Q3kPeghd4N 15:21:45 160 5,158.0000 XLON 05003050000234679-E0Q3kPeghd6l 15:22:10 99 5,158.0000 XLON 05003050000234679-E0Q3kPeghdnr 15:23:33 211 5,156.0000 XLON 07003070000233757-E0Q3kPeghf8X 15:23:41 105 5,154.0000 XLON 05003050000234726-E0Q3kPeghfQO 15:23:42 7 5,154.0000 XLON 05003050000234726-E0Q3kPeghfQw 15:23:42 164 5,154.0000 XLON 07003070000234805-E0Q3kPeghfQy 15:25:02 4 5,156.0000 XLON 05003050000236875-E0Q3kPeghhOM 15:25:03 117 5,154.0000 XLON 07003070000235907-E0Q3kPeghhQF 15:25:03 150 5,154.0000 XLON 07003070000235907-E0Q3kPeghhQ8 15:26:05 115 5,152.0000 XLON 05003050000236876-E0Q3kPeghil6 15:28:12 220 5,150.0000 XLON 07003070000237113-E0Q3kPeghlhU 15:28:39 123 5,146.0000 XLON 05003050000238213-E0Q3kPeghmSS 15:28:39 180 5,146.0000 XLON 05003050000239140-E0Q3kPeghmSU 15:28:39 206 5,148.0000 XLON 05003050000237213-E0Q3kPeghmRi 15:29:36 196 5,142.0000 XLON 05003050000240540-E0Q3kPeghnkX 15:30:02 231 5,140.0000 XLON 07003070000239992-E0Q3kPeghoRw 15:30:12 161 5,134.0000 XLON 05003050000240867-E0Q3kPeghonM 15:31:42 130 5,134.0000 XLON 07003070000241864-E0Q3kPeghrV7 15:33:21 249 5,144.0000 XLON 05003050000243475-E0Q3kPeghtjo 15:33:22 14 5,144.0000 XLON 05003050000243475-E0Q3kPeghtkp 15:34:31 30 5,146.0000 XLON 07003070000243813-E0Q3kPeghvho 15:36:07 112 5,144.0000 XLON 07003070000243936-E0Q3kPeghyOQ 15:36:07 50 5,144.0000 XLON 07003070000243936-E0Q3kPeghyOV 15:36:08 62 5,140.0000 XLON 07003070000243338-E0Q3kPeghySU 15:36:08 210 5,142.0000 XLON 05003050000243195-E0Q3kPeghyQq 15:36:08 3 5,142.0000 XLON 05003050000244393-E0Q3kPeghyR6 15:36:08 154 5,142.0000 XLON 05003050000244393-E0Q3kPeghyR9 15:36:51 181 5,140.0000 XLON 07003070000245201-E0Q3kPeghzUH 15:38:19 69 5,136.0000 XLON 07003070000245200-E0Q3kPegi23A 15:38:19 91 5,136.0000 XLON 07003070000246221-E0Q3kPegi23C 15:38:19 209 5,138.0000 XLON 05003050000245648-E0Q3kPegi21u 15:38:19 296 5,140.0000 XLON 05003050000246783-E0Q3kPegi213 15:39:37 125 5,130.0000 XLON 07003070000247456-E0Q3kPegi40D 15:39:43 171 5,128.0000 XLON 05003050000247990-E0Q3kPegi482 15:41:15 138 5,124.0000 XLON 05003050000249349-E0Q3kPegi63X 15:41:20 78 5,122.0000 XLON 07003070000247759-E0Q3kPegi6Qw 15:43:18 216 5,126.0000 XLON 07003070000250153-E0Q3kPegi8uP 15:43:41 200 5,124.0000 XLON 05003050000250695-E0Q3kPegi9Vs 15:45:12 98 5,134.0000 XLON 05003050000252431-E0Q3kPegiCfN 15:45:12 60 5,134.0000 XLON 07003070000251899-E0Q3kPegiCfP 15:46:56 218 5,138.0000 XLON 05003050000253958-E0Q3kPegiEpu 15:47:30 123 5,136.0000 XLON 05003050000252615-E0Q3kPegiFSb 15:47:30 77 5,136.0000 XLON 05003050000253345-E0Q3kPegiFSd 15:47:31 164 5,132.0000 XLON 07003070000253449-E0Q3kPegiFXo 15:48:04 138 5,124.0000 XLON 05003050000254756-E0Q3kPegiGCB 15:48:04 152 5,126.0000 XLON 05003050000254755-E0Q3kPegiGBT 15:48:04 193 5,128.0000 XLON 07003070000254274-E0Q3kPegiGAk 15:49:32 113 5,120.0000 XLON 07003070000255453-E0Q3kPegiIc3 15:51:12 228 5,120.0000 XLON 07003070000256617-E0Q3kPegiKeg 15:51:31 124 5,118.0000 XLON 05003050000255944-E0Q3kPegiKyU 15:52:52 248 5,120.0000 XLON 05003050000258309-E0Q3kPegiMOQ 15:54:34 148 5,124.0000 XLON 05003050000259624-E0Q3kPegiONC 15:54:34 103 5,124.0000 XLON 05003050000259624-E0Q3kPegiON9 15:56:28 238 5,124.0000 XLON 07003070000260468-E0Q3kPegiQTq 15:56:42 130 5,122.0000 XLON 07003070000259044-E0Q3kPegiQfN 15:56:42 70 5,122.0000 XLON 05003050000260848-E0Q3kPegiQfU 15:56:42 16 5,122.0000 XLON 07003070000259044-E0Q3kPegiQfS 15:56:55 2 5,120.0000 XLON 07003070000258609-E0Q3kPegiR77 15:57:12 42 5,120.0000 XLON 07003070000258609-E0Q3kPegiRPa 15:57:12 77 5,120.0000 XLON 07003070000258609-E0Q3kPegiRPc 15:57:13 34 5,118.0000 XLON 05003050000260991-E0Q3kPegiRRe 15:57:13 61 5,118.0000 XLON 07003070000260004-E0Q3kPegiRRc 15:57:54 212 5,116.0000 XLON 05003050000262089-E0Q3kPegiSLg 15:59:33 2 5,120.0000 XLON 05003050000263291-E0Q3kPegiUDx 15:59:33 36 5,120.0000 XLON 05003050000263291-E0Q3kPegiUDz 15:59:42 19 5,118.0000 XLON 07003070000262726-E0Q3kPegiUTT 15:59:42 116 5,118.0000 XLON 07003070000262452-E0Q3kPegiUTC 15:59:42 21 5,118.0000 XLON 07003070000262452-E0Q3kPegiUTL 15:59:42 73 5,118.0000 XLON 07003070000262726-E0Q3kPegiUTN 16:01:14 179 5,114.0000 XLON 07003070000261518-E0Q3kPegiXBm 16:01:14 189 5,116.0000 XLON 07003070000264558-E0Q3kPegiXAE 16:01:14 42 5,116.0000 XLON 07003070000264558-E0Q3kPegiX9a 16:02:00 212 5,114.0000 XLON 05003050000263468-E0Q3kPegiYI2 16:03:08 206 5,114.0000 XLON 07003070000265852-E0Q3kPegia5E 16:03:08 21 5,114.0000 XLON 07003070000265852-E0Q3kPegia59 16:03:57 23 5,112.0000 XLON 05003050000265106-E0Q3kPegib9L 16:03:57 7 5,112.0000 XLON 05003050000266417-E0Q3kPegib9N 16:03:57 55 5,112.0000 XLON 05003050000265106-E0Q3kPegib8i 16:04:03 119 5,112.0000 XLON 05003050000266417-E0Q3kPegibJg 16:04:03 7 5,112.0000 XLON 05003050000266417-E0Q3kPegibJi 16:05:31 183 5,112.0000 XLON 05003050000267762-E0Q3kPegidNz 16:05:50 238 5,110.0000 XLON 07003070000267190-E0Q3kPegidys 16:06:38 242 5,110.0000 XLON 07003070000268790-E0Q3kPegifgS 16:07:24 131 5,112.0000 XLON 07003070000269076-E0Q3kPegih6A 16:07:55 1 5,110.0000 XLON 07003070000269876-E0Q3kPegihxD 16:07:55 5 5,110.0000 XLON 07003070000269876-E0Q3kPegihxF 16:08:24 120 5,110.0000 XLON 05003050000270491-E0Q3kPegiiVe 16:08:24 154 5,110.0000 XLON 05003050000270491-E0Q3kPegiiVg 16:08:26 5 5,108.0000 XLON 05003050000270438-E0Q3kPegiiYm 16:08:26 22 5,108.0000 XLON 05003050000270438-E0Q3kPegiiYg 16:08:59 126 5,116.0000 XLON 07003070000270515-E0Q3kPegijKp 16:09:39 309 5,114.0000 XLON 07003070000270919-E0Q3kPegijxw 16:11:26 246 5,114.0000 XLON 05003050000273132-E0Q3kPegima8 16:12:01 180 5,112.0000 XLON 05003050000270970-E0Q3kPeginKF 16:12:01 61 5,112.0000 XLON 07003070000272482-E0Q3kPeginKL 16:13:22 251 5,108.0000 XLON 07003070000273716-E0Q3kPegipYY 16:13:23 142 5,106.0000 XLON 05003050000273979-E0Q3kPegipZt 16:13:23 77 5,106.0000 XLON 07003070000273428-E0Q3kPegipZv 16:14:34 12 5,104.0000 XLON 05003050000275494-E0Q3kPegiqrO 16:14:34 339 5,106.0000 XLON 07003070000274946-E0Q3kPegiqqi 16:15:05 23 5,104.0000 XLON 05003050000275494-E0Q3kPegirXY 16:15:24 214 5,104.0000 XLON 05003050000275494-E0Q3kPegirtq 16:16:46 185 5,104.0000 XLON 05003050000276626-E0Q3kPegitRM 16:16:46 90 5,104.0000 XLON 07003070000276078-E0Q3kPegitRO 16:17:53 41 5,104.0000 XLON 07003070000276310-E0Q3kPegiv3Q 16:17:53 95 5,104.0000 XLON 07003070000276310-E0Q3kPegiv3S 16:17:53 34 5,104.0000 XLON 07003070000276310-E0Q3kPegiv3U 16:18:26 150 5,104.0000 XLON 05003050000276959-E0Q3kPegivow 16:19:14 333 5,102.0000 XLON 07003070000275956-E0Q3kPegiwtI 16:20:12 320 5,102.0000 XLON 07003070000276671-E0Q3kPegixzR 16:20:59 111 5,100.0000 XLON 05003050000276625-E0Q3kPegiyoR 16:20:59 110 5,100.0000 XLON 05003050000276859-E0Q3kPegiyoT 16:21:05 136 5,098.0000 XLON 05003050000277325-E0Q3kPegiz07 16:21:05 97 5,098.0000 XLON 05003050000277325-E0Q3kPegiz0G 16:21:33 4 5,098.0000 XLON 05003050000277612-E0Q3kPegizUs 16:21:37 291 5,098.0000 XLON 05003050000277612-E0Q3kPegizaI 16:22:53 15 5,102.0000 XLON 05003050000278021-E0Q3kPegj0wv 16:22:53 233 5,102.0000 XLON 05003050000278021-E0Q3kPegj0wP 16:22:53 8 5,102.0000 XLON 05003050000278021-E0Q3kPegj0wH 16:22:53 176 5,102.0000 XLON 05003050000278021-E0Q3kPegj0wJ 16:23:24 288 5,100.0000 XLON 07003070000277445-E0Q3kPegj1lS 16:23:32 80 5,098.0000 XLON 05003050000278022-E0Q3kPegj1yo 16:25:02 233 5,094.0000 XLON 05003050000278380-E0Q3kPegj3fD 16:25:02 350 5,096.0000 XLON 05003050000278379-E0Q3kPegj3ds 16:25:02 241 5,096.0000 XLON 07003070000277814-E0Q3kPegj3du 16:27:16 17 5,100.0000 XLON 05003050000278823-E0Q3kPegj7NS 16:27:27 21 5,100.0000 XLON 05003050000278823-E0Q3kPegj7Yb 16:27:41 14 5,100.0000 XLON 05003050000278823-E0Q3kPegj7mt 16:27:41 21 5,100.0000 XLON 05003050000278823-E0Q3kPegj7mo 16:27:43 78 5,098.0000 XLON 05003050000278805-E0Q3kPegj7pQ 16:27:43 66 5,098.0000 XLON 07003070000278222-E0Q3kPegj7pS 16:28:48 56 5,098.0000 XLON 07003070000278658-E0Q3kPegj9eX

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

 

END