Transaction in Own Shares

Ashtead Group PLC

28 January 2026

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 27 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: 73,400

Date of transaction: 27 January 2026

Average price paid per share (pence): 5,073.1974 Lowest price paid per share (pence): 5,042.0000 Highest price paid per share (pence): 5,118.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 415,653,567 (excluding Treasury shares), and the Company will hold 35,701,266 ordinary shares in Treasury. The figure of 415,653,567 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 08:02:01 377 5,104.0000 XLON 05003050000005822-E0Q4TN8c7NLc 08:02:01 161 5,104.0000 XLON 07003070000006006-E0Q4TN8c7NLe 08:02:01 377 5,110.0000 XLON 07003070000006005-E0Q4TN8c7NH6 08:03:20 197 5,090.0000 XLON 07003070000006211-E0Q4TN8c7PbH 08:03:40 246 5,078.0000 XLON 05003050000006173-E0Q4TN8c7QlS 08:04:33 191 5,076.0000 XLON 07003070000006546-E0Q4TN8c7S7S 08:06:19 41 5,094.0000 XLON 05003050000006813-E0Q4TN8c7Vlv 08:06:19 171 5,094.0000 XLON 05003050000006813-E0Q4TN8c7Vlx 08:08:50 221 5,106.0000 XLON 07003070000007272-E0Q4TN8c7as9 08:10:31 249 5,114.0000 XLON 07003070000007567-E0Q4TN8c7eiK 08:10:34 248 5,112.0000 XLON 07003070000007528-E0Q4TN8c7epM 08:11:00 37 5,110.0000 XLON 05003050000007528-E0Q4TN8c7fe2 08:11:00 59 5,110.0000 XLON 05003050000007528-E0Q4TN8c7fe4 08:11:00 123 5,110.0000 XLON 05003050000007528-E0Q4TN8c7fe6 08:11:00 15 5,110.0000 XLON 05003050000007528-E0Q4TN8c7fe8 08:11:04 171 5,106.0000 XLON 05003050000007470-E0Q4TN8c7fl7 08:13:55 199 5,114.0000 XLON 07003070000007868-E0Q4TN8c7kM8 08:13:55 27 5,114.0000 XLON 07003070000007868-E0Q4TN8c7kMA 08:14:09 182 5,112.0000 XLON 05003050000007734-E0Q4TN8c7kf0 08:18:43 346 5,118.0000 XLON 07003070000008661-E0Q4TN8c7reV 08:19:21 262 5,118.0000 XLON 05003050000008597-E0Q4TN8c7sXe 08:20:51 213 5,116.0000 XLON 07003070000008530-E0Q4TN8c7unC 08:20:54 187 5,114.0000 XLON 07003070000008662-E0Q4TN8c7uzF 08:21:48 213 5,114.0000 XLON 07003070000008917-E0Q4TN8c7w6g 08:22:55 213 5,112.0000 XLON 07003070000009108-E0Q4TN8c7xcj 08:23:49 152 5,108.0000 XLON 05003050000008800-E0Q4TN8c7ykM 08:24:38 82 5,108.0000 XLON 05003050000009168-E0Q4TN8c7zbP 08:24:43 62 5,108.0000 XLON 05003050000009168-E0Q4TN8c7zfX 08:24:49 67 5,108.0000 XLON 05003050000009168-E0Q4TN8c7zjk 08:27:26 171 5,102.0000 XLON 07003070000010990-E0Q4TN8c831L 08:27:35 180 5,100.0000 XLON 07003070000010575-E0Q4TN8c839a 08:28:01 75 5,100.0000 XLON 07003070000012142-E0Q4TN8c83oe 08:29:15 150 5,100.0000 XLON 07003070000012142-E0Q4TN8c8517 08:30:05 149 5,100.0000 XLON 07003070000013730-E0Q4TN8c86At 08:30:29 62 5,098.0000 XLON 07003070000008911-E0Q4TN8c86oi 08:30:29 134 5,098.0000 XLON 07003070000008911-E0Q4TN8c86ok 08:31:02 10 5,092.0000 XLON 07003070000014977-E0Q4TN8c87fi 08:31:02 43 5,092.0000 XLON 07003070000014977-E0Q4TN8c87fk 08:31:58 158 5,090.0000 XLON 07003070000015285-E0Q4TN8c88jG 08:34:15 165 5,092.0000 XLON 05003050000016390-E0Q4TN8c8Ak0 08:34:22 57 5,092.0000 XLON 07003070000016933-E0Q4TN8c8Aqe 08:34:22 41 5,092.0000 XLON 07003070000016933-E0Q4TN8c8Aqg 08:34:38 148 5,090.0000 XLON 07003070000015927-E0Q4TN8c8B8d 08:35:32 147 5,088.0000 XLON 07003070000015022-E0Q4TN8c8CDW 08:36:03 236 5,084.0000 XLON 05003050000017910-E0Q4TN8c8Clm 08:38:40 36 5,090.0000 XLON 05003050000019677-E0Q4TN8c8GCr 08:38:40 43 5,090.0000 XLON 05003050000019677-E0Q4TN8c8GCt 08:38:40 30 5,090.0000 XLON 05003050000019677-E0Q4TN8c8GCv 08:38:40 43 5,090.0000 XLON 05003050000019677-E0Q4TN8c8GCx 08:39:19 179 5,086.0000 XLON 07003070000019576-E0Q4TN8c8GtS 08:39:28 10 5,086.0000 XLON 07003070000019576-E0Q4TN8c8Gz1 08:39:59 94 5,086.0000 XLON 05003050000019947-E0Q4TN8c8HOJ 08:39:59 34 5,086.0000 XLON 07003070000019576-E0Q4TN8c8HOH 08:42:04 220 5,088.0000 XLON 05003050000021035-E0Q4TN8c8KGe 08:43:03 173 5,086.0000 XLON 05003050000020611-E0Q4TN8c8L5S 08:44:15 83 5,082.0000 XLON 07003070000019826-E0Q4TN8c8MHE 08:47:16 87 5,084.0000 XLON 07003070000023158-E0Q4TN8c8PMM 08:47:16 106 5,084.0000 XLON 07003070000023158-E0Q4TN8c8PMO 08:47:21 122 5,082.0000 XLON 05003050000021936-E0Q4TN8c8PS6 08:48:40 42 5,084.0000 XLON 07003070000023748-E0Q4TN8c8Qik 08:49:15 103 5,082.0000 XLON 07003070000023372-E0Q4TN8c8RMD 08:49:15 219 5,084.0000 XLON 07003070000023748-E0Q4TN8c8RLS 08:49:23 108 5,080.0000 XLON 05003050000023815-E0Q4TN8c8Rgq 08:49:23 54 5,080.0000 XLON 05003050000023815-E0Q4TN8c8Rgs 08:49:23 91 5,080.0000 XLON 05003050000023815-E0Q4TN8c8Rgu 08:50:28 159 5,074.0000 XLON 05003050000021406-E0Q4TN8c8T5o 08:51:03 121 5,072.0000 XLON 05003050000024447-E0Q4TN8c8TZk 08:52:49 130 5,068.0000 XLON 07003070000025205-E0Q4TN8c8VDA 08:52:50 198 5,066.0000 XLON 07003070000024675-E0Q4TN8c8VFp 08:55:05 118 5,066.0000 XLON 05003050000025753-E0Q4TN8c8X2o 08:56:07 191 5,068.0000 XLON 07003070000026391-E0Q4TN8c8XrL 08:58:50 198 5,068.0000 XLON 07003070000027001-E0Q4TN8c8aYa 08:58:50 89 5,070.0000 XLON 05003050000027193-E0Q4TN8c8aYG 08:58:50 69 5,070.0000 XLON 05003050000027193-E0Q4TN8c8aYJ 08:59:23 40 5,066.0000 XLON 05003050000027381-E0Q4TN8c8b8i 08:59:57 83 5,068.0000 XLON 07003070000027788-E0Q4TN8c8bRC 09:02:24 61 5,070.0000 XLON 05003050000029500-E0Q4TN8c8eNG 09:02:24 68 5,070.0000 XLON 07003070000029710-E0Q4TN8c8eNE 09:02:43 32 5,070.0000 XLON 05003050000030389-E0Q4TN8c8eaa 09:02:43 122 5,070.0000 XLON 05003050000030389-E0Q4TN8c8eac 09:02:43 50 5,070.0000 XLON 05003050000030389-E0Q4TN8c8eae 09:02:56 209 5,068.0000 XLON 07003070000029254-E0Q4TN8c8elc 09:04:57 131 5,070.0000 XLON 05003050000031436-E0Q4TN8c8gYf 09:05:35 101 5,068.0000 XLON 07003070000031341-E0Q4TN8c8h6e 09:06:36 173 5,068.0000 XLON 07003070000032598-E0Q4TN8c8hlA 09:07:43 33 5,066.0000 XLON 05003050000033778-E0Q4TN8c8iuL 09:07:43 98 5,066.0000 XLON 05003050000033778-E0Q4TN8c8iuN 09:08:27 134 5,064.0000 XLON 05003050000032374-E0Q4TN8c8jbY 09:09:57 88 5,066.0000 XLON 05003050000034931-E0Q4TN8c8l6T 09:10:24 29 5,064.0000 XLON 07003070000034940-E0Q4TN8c8lXu 09:10:24 77 5,064.0000 XLON 07003070000034940-E0Q4TN8c8lXa 09:10:46 1 5,050.0000 XLON 07003070000035451-E0Q4TN8c8lvi 09:10:46 70 5,050.0000 XLON 07003070000035451-E0Q4TN8c8lvn 09:11:03 54 5,050.0000 XLON 07003070000035746-E0Q4TN8c8mBk 09:12:45 60 5,056.0000 XLON 05003050000036572-E0Q4TN8c8nrj 09:13:36 74 5,056.0000 XLON 05003050000036572-E0Q4TN8c8oUo 09:14:25 151 5,056.0000 XLON 07003070000037801-E0Q4TN8c8pBo 09:16:36 163 5,060.0000 XLON 07003070000038962-E0Q4TN8c8r1A 09:17:10 1 5,058.0000 XLON 05003050000038412-E0Q4TN8c8rSC 09:17:10 124 5,058.0000 XLON 05003050000038412-E0Q4TN8c8rSF 09:18:16 106 5,056.0000 XLON 07003070000039508-E0Q4TN8c8sQg 09:22:10 194 5,076.0000 XLON 07003070000041975-E0Q4TN8c8vmC 09:22:43 160 5,076.0000 XLON 05003050000042104-E0Q4TN8c8w9c 09:22:43 20 5,076.0000 XLON 05003050000042104-E0Q4TN8c8w9e 09:22:43 31 5,076.0000 XLON 05003050000042104-E0Q4TN8c8w9g 09:24:23 1 5,076.0000 XLON 05003050000042857-E0Q4TN8c8xAw 09:25:17 251 5,076.0000 XLON 05003050000043096-E0Q4TN8c8xq4 09:25:23 123 5,074.0000 XLON 05003050000041134-E0Q4TN8c8xvW 09:26:36 183 5,078.0000 XLON 07003070000044502-E0Q4TN8c8z5S 09:28:09 124 5,086.0000 XLON 05003050000045116-E0Q4TN8c90bS 09:29:07 124 5,082.0000 XLON 05003050000045106-E0Q4TN8c91Nf 09:30:02 62 5,078.0000 XLON 07003070000046184-E0Q4TN8c92P5 09:30:02 170 5,080.0000 XLON 07003070000045918-E0Q4TN8c92NY 09:38:30 170 5,086.0000 XLON 07003070000050169-E0Q4TN8c98b4 09:39:01 109 5,086.0000 XLON 07003070000050612-E0Q4TN8c98qn 09:39:01 21 5,086.0000 XLON 07003070000050612-E0Q4TN8c98qp 09:39:05 207 5,084.0000 XLON 05003050000049624-E0Q4TN8c98uR 09:42:14 1 5,086.0000 XLON 07003070000052619-E0Q4TN8c9AyN 09:42:14 219 5,086.0000 XLON 07003070000052619-E0Q4TN8c9AyV 09:43:04 234 5,086.0000 XLON 05003050000052829-E0Q4TN8c9BcR 09:44:24 109 5,086.0000 XLON 05003050000053511-E0Q4TN8c9CR6 09:44:24 186 5,086.0000 XLON 05003050000053511-E0Q4TN8c9CR8 09:44:35 68 5,084.0000 XLON 05003050000051261-E0Q4TN8c9CVH 09:44:35 119 5,084.0000 XLON 05003050000051261-E0Q4TN8c9CVO 09:47:41 210 5,082.0000 XLON 05003050000054472-E0Q4TN8c9EnB 09:48:15 58 5,080.0000 XLON 07003070000055816-E0Q4TN8c9Ewy 09:48:46 85 5,080.0000 XLON 05003050000055795-E0Q4TN8c9FIF 09:49:24 210 5,080.0000 XLON 05003050000056059-E0Q4TN8c9Fsr 09:51:04 108 5,080.0000 XLON 07003070000057021-E0Q4TN8c9Gna 09:52:25 150 5,078.0000 XLON 07003070000054714-E0Q4TN8c9HfC 09:53:15 28 5,078.0000 XLON 05003050000058099-E0Q4TN8c9IYD 09:53:15 62 5,078.0000 XLON 05003050000058099-E0Q4TN8c9IYF 09:56:40 188 5,080.0000 XLON 07003070000060047-E0Q4TN8c9LAC 09:57:43 115 5,078.0000 XLON 07003070000058934-E0Q4TN8c9Lob 09:57:43 43 5,078.0000 XLON 07003070000058934-E0Q4TN8c9Lod 09:57:54 190 5,076.0000 XLON 05003050000060378-E0Q4TN8c9MAw 10:00:42 95 5,076.0000 XLON 05003050000061065-E0Q4TN8c9OEa 10:01:00 77 5,076.0000 XLON 05003050000061065-E0Q4TN8c9OfQ 10:03:26 23 5,078.0000 XLON 05003050000062713-E0Q4TN8c9QlG 10:03:30 142 5,078.0000 XLON 05003050000062713-E0Q4TN8c9Qmw 10:03:50 216 5,076.0000 XLON 07003070000062254-E0Q4TN8c9R2F 10:05:06 20 5,076.0000 XLON 07003070000063533-E0Q4TN8c9RfR 10:06:46 4 5,080.0000 XLON 05003050000063762-E0Q4TN8c9Sm8 10:09:51 162 5,080.0000 XLON 05003050000063762-E0Q4TN8c9Uet 10:10:08 167 5,078.0000 XLON 05003050000063585-E0Q4TN8c9Urj 10:10:21 1 5,076.0000 XLON 07003070000063533-E0Q4TN8c9V1a 10:11:34 146 5,076.0000 XLON 07003070000063533-E0Q4TN8c9W13 10:11:34 113 5,076.0000 XLON 07003070000065983-E0Q4TN8c9W15 10:14:07 76 5,074.0000 XLON 05003050000064519-E0Q4TN8c9YhE 10:14:07 12 5,074.0000 XLON 07003070000066610-E0Q4TN8c9YhG 10:14:07 121 5,074.0000 XLON 07003070000066610-E0Q4TN8c9YhI 10:14:07 266 5,076.0000 XLON 05003050000066512-E0Q4TN8c9Ygh 10:20:11 208 5,080.0000 XLON 05003050000068457-E0Q4TN8c9eJf 10:21:05 108 5,080.0000 XLON 07003070000069622-E0Q4TN8c9etA 10:21:20 148 5,078.0000 XLON 07003070000067269-E0Q4TN8c9f2s 10:22:28 34 5,078.0000 XLON 07003070000067269-E0Q4TN8c9fdK 10:22:28 138 5,078.0000 XLON 05003050000069734-E0Q4TN8c9fdO 10:25:42 211 5,078.0000 XLON 05003050000070330-E0Q4TN8c9hbB 10:29:07 7 5,078.0000 XLON 05003050000071963-E0Q4TN8c9jVt 10:30:35 1 5,078.0000 XLON 05003050000071963-E0Q4TN8c9kJO 10:31:27 181 5,078.0000 XLON 05003050000071963-E0Q4TN8c9ker 10:31:31 224 5,076.0000 XLON 05003050000069967-E0Q4TN8c9kfv 10:31:31 181 5,076.0000 XLON 05003050000072919-E0Q4TN8c9kg0 10:34:20 81 5,076.0000 XLON 07003070000073444-E0Q4TN8c9m9F 10:34:20 119 5,076.0000 XLON 05003050000073470-E0Q4TN8c9m9Q 10:34:20 36 5,076.0000 XLON 07003070000073444-E0Q4TN8c9m9K 10:34:20 144 5,076.0000 XLON 07003070000073683-E0Q4TN8c9m9O 10:36:02 161 5,076.0000 XLON 07003070000074200-E0Q4TN8c9nPC 10:36:03 41 5,076.0000 XLON 07003070000074200-E0Q4TN8c9nPW 10:37:04 235 5,076.0000 XLON 05003050000074412-E0Q4TN8c9ntl 10:37:39 93 5,070.0000 XLON 05003050000074790-E0Q4TN8c9oEF 10:37:39 67 5,072.0000 XLON 07003070000074795-E0Q4TN8c9oDX 10:37:39 109 5,074.0000 XLON 07003070000074155-E0Q4TN8c9oCv 10:38:16 150 5,072.0000 XLON 05003050000075017-E0Q4TN8c9ojU 10:38:16 44 5,074.0000 XLON 07003070000075384-E0Q4TN8c9oip 10:42:02 18 5,072.0000 XLON 05003050000075554-E0Q4TN8c9quS 10:43:29 21 5,072.0000 XLON 05003050000075554-E0Q4TN8c9rP2 10:44:07 66 5,068.0000 XLON 05003050000075182-E0Q4TN8c9rgx 10:44:07 67 5,068.0000 XLON 07003070000076791-E0Q4TN8c9rgz 10:44:07 40 5,068.0000 XLON 07003070000076791-E0Q4TN8c9rh1 10:44:07 130 5,072.0000 XLON 05003050000075554-E0Q4TN8c9rfO 10:44:07 103 5,072.0000 XLON 07003070000075751-E0Q4TN8c9rfQ 10:44:07 73 5,072.0000 XLON 05003050000076599-E0Q4TN8c9rfS 10:45:51 88 5,072.0000 XLON 07003070000077993-E0Q4TN8c9sps 10:47:09 113 5,072.0000 XLON 05003050000077914-E0Q4TN8c9tTg 10:48:36 123 5,074.0000 XLON 05003050000078510-E0Q4TN8c9uCx 10:48:36 134 5,076.0000 XLON 07003070000078807-E0Q4TN8c9uCH 10:50:26 80 5,074.0000 XLON 05003050000079371-E0Q4TN8c9vDh 10:50:26 23 5,074.0000 XLON 05003050000079371-E0Q4TN8c9vDj 10:52:07 114 5,074.0000 XLON 07003070000080006-E0Q4TN8c9vrb 10:52:07 23 5,074.0000 XLON 07003070000080006-E0Q4TN8c9vrd 10:52:45 143 5,074.0000 XLON 07003070000080205-E0Q4TN8c9wAo 10:54:57 1 5,076.0000 XLON 07003070000080895-E0Q4TN8c9xBQ 10:56:08 114 5,078.0000 XLON 07003070000080980-E0Q4TN8c9xks 10:57:39 137 5,076.0000 XLON 07003070000080971-E0Q4TN8c9ytb 10:58:37 93 5,074.0000 XLON 07003070000080981-E0Q4TN8c9zJI 10:59:57 109 5,074.0000 XLON 07003070000082881-E0Q4TN8cA02G 10:59:57 52 5,074.0000 XLON 07003070000082881-E0Q4TN8cA02I 11:00:12 43 5,068.0000 XLON 07003070000082882-E0Q4TN8cA0Iz 11:00:12 25 5,068.0000 XLON 07003070000082882-E0Q4TN8cA0J3 11:00:12 64 5,070.0000 XLON 05003050000081593-E0Q4TN8cA0HZ 11:00:12 74 5,072.0000 XLON 05003050000081868-E0Q4TN8cA0Dl 11:00:12 86 5,072.0000 XLON 05003050000082507-E0Q4TN8cA0Dn 11:01:23 125 5,076.0000 XLON 07003070000083627-E0Q4TN8cA2VD 11:03:16 107 5,078.0000 XLON 05003050000084353-E0Q4TN8cA3jO 11:04:25 154 5,078.0000 XLON 07003070000084963-E0Q4TN8cA4MU 11:06:14 66 5,080.0000 XLON 05003050000085222-E0Q4TN8cA5MJ 11:11:47 27 5,080.0000 XLON 05003050000086117-E0Q4TN8cA89x 11:11:47 86 5,080.0000 XLON 05003050000086117-E0Q4TN8cA89m 11:11:47 43 5,080.0000 XLON 05003050000086117-E0Q4TN8cA89o 11:15:23 79 5,082.0000 XLON 05003050000087526-E0Q4TN8cAA0Y 11:15:23 234 5,082.0000 XLON 07003070000087689-E0Q4TN8cAA0a 11:15:23 70 5,082.0000 XLON 05003050000087527-E0Q4TN8cAA0c 11:15:23 64 5,082.0000 XLON 07003070000087690-E0Q4TN8cAA0e 11:21:01 202 5,082.0000 XLON 05003050000088508-E0Q4TN8cACjG 11:21:01 168 5,082.0000 XLON 07003070000088656-E0Q4TN8cACjI 11:21:01 76 5,082.0000 XLON 05003050000089259-E0Q4TN8cACjM 11:21:01 77 5,082.0000 XLON 05003050000089547-E0Q4TN8cACjQ 11:21:01 62 5,082.0000 XLON 05003050000089705-E0Q4TN8cACjU 11:21:45 86 5,080.0000 XLON 05003050000089926-E0Q4TN8cADDj 11:21:45 86 5,080.0000 XLON 05003050000089926-E0Q4TN8cADDl 11:21:45 20 5,080.0000 XLON 05003050000089926-E0Q4TN8cADDq 11:22:22 156 5,078.0000 XLON 07003070000086010-E0Q4TN8cADnE 11:22:22 65 5,076.0000 XLON 05003050000089774-E0Q4TN8cADnS 11:23:30 98 5,070.0000 XLON 05003050000090302-E0Q4TN8cAEPt 11:24:19 90 5,066.0000 XLON 07003070000090430-E0Q4TN8cAErk 11:24:19 99 5,068.0000 XLON 05003050000090276-E0Q4TN8cAErB 11:24:19 19 5,070.0000 XLON 05003050000090302-E0Q4TN8cAEqS 11:25:26 51 5,064.0000 XLON 07003070000090878-E0Q4TN8cAFSp 11:25:26 16 5,064.0000 XLON 07003070000090878-E0Q4TN8cAFSM 11:26:44 41 5,066.0000 XLON 07003070000091494-E0Q4TN8cAG8S 11:26:44 58 5,066.0000 XLON 07003070000091494-E0Q4TN8cAG8U 11:30:42 73 5,062.0000 XLON 05003050000091642-E0Q4TN8cAI45 11:30:42 99 5,064.0000 XLON 05003050000091203-E0Q4TN8cAI3R 11:30:42 86 5,066.0000 XLON 07003070000092106-E0Q4TN8cAI2d 11:35:13 125 5,074.0000 XLON 05003050000094142-E0Q4TN8cAKVl 11:35:13 125 5,076.0000 XLON 05003050000094532-E0Q4TN8cAKVD 11:35:32 114 5,072.0000 XLON 07003070000094260-E0Q4TN8cAKtl 11:36:05 31 5,072.0000 XLON 05003050000095510-E0Q4TN8cALAW 11:39:18 3 5,074.0000 XLON 07003070000096738-E0Q4TN8cAMj2 11:39:57 1 5,074.0000 XLON 05003050000096804-E0Q4TN8cAMwg 11:41:19 149 5,072.0000 XLON 07003070000096300-E0Q4TN8cANkM 11:41:19 197 5,074.0000 XLON 05003050000096812-E0Q4TN8cANjg 11:42:34 134 5,070.0000 XLON 07003070000095628-E0Q4TN8cAOZ4 11:44:12 154 5,070.0000 XLON 07003070000098111-E0Q4TN8cAPSW 11:45:39 114 5,068.0000 XLON 05003050000097777-E0Q4TN8cAQF0 11:45:41 2 5,068.0000 XLON 05003050000097777-E0Q4TN8cAQFj 11:45:51 6 5,068.0000 XLON 05003050000097777-E0Q4TN8cAQNS 11:45:52 18 5,068.0000 XLON 05003050000097777-E0Q4TN8cAQOz 11:47:01 195 5,068.0000 XLON 07003070000099162-E0Q4TN8cAR0K 11:47:01 1 5,068.0000 XLON 05003050000097777-E0Q4TN8cAR0I 11:47:01 42 5,068.0000 XLON 07003070000099453-E0Q4TN8cAR0M 11:47:01 29 5,068.0000 XLON 07003070000099453-E0Q4TN8cAR0O 11:48:41 131 5,070.0000 XLON 05003050000100019-E0Q4TN8cARwR 11:50:16 115 5,070.0000 XLON 07003070000100761-E0Q4TN8cASiB 11:51:34 4 5,068.0000 XLON 05003050000099781-E0Q4TN8cATLf 11:51:34 116 5,068.0000 XLON 05003050000099781-E0Q4TN8cATLh 11:52:01 124 5,066.0000 XLON 07003070000101149-E0Q4TN8cATVc 11:53:30 107 5,064.0000 XLON 07003070000101957-E0Q4TN8cAU3n 11:53:43 69 5,062.0000 XLON 07003070000100859-E0Q4TN8cAUAB 11:54:04 130 5,058.0000 XLON 05003050000101840-E0Q4TN8cAUZL 11:54:04 52 5,062.0000 XLON 07003070000100859-E0Q4TN8cAUX6 11:54:30 102 5,054.0000 XLON 05003050000102648-E0Q4TN8cAUvT 11:54:30 69 5,056.0000 XLON 07003070000102812-E0Q4TN8cAUuw 11:56:40 67 5,056.0000 XLON 05003050000103791-E0Q4TN8cAWe9 11:59:58 94 5,058.0000 XLON 07003070000104421-E0Q4TN8cAYzu 12:01:21 94 5,054.0000 XLON 05003050000104258-E0Q4TN8cAaSS 12:02:43 99 5,052.0000 XLON 07003070000103597-E0Q4TN8cAbiV 12:02:43 101 5,050.0000 XLON 07003070000105507-E0Q4TN8cAbil 12:06:44 158 5,054.0000 XLON 05003050000106619-E0Q4TN8cAegV 12:09:26 199 5,058.0000 XLON 05003050000109449-E0Q4TN8cAgCF 12:09:26 23 5,060.0000 XLON 05003050000109504-E0Q4TN8cAgBU 12:09:26 192 5,060.0000 XLON 05003050000109504-E0Q4TN8cAgBZ 12:12:45 10 5,064.0000 XLON 07003070000110973-E0Q4TN8cAi8e 12:12:45 245 5,064.0000 XLON 07003070000110973-E0Q4TN8cAi8l 12:13:17 212 5,062.0000 XLON 07003070000110899-E0Q4TN8cAiNL 12:15:07 7 5,062.0000 XLON 07003070000111904-E0Q4TN8cAjPA 12:15:07 99 5,062.0000 XLON 07003070000111904-E0Q4TN8cAjPC 12:17:40 21 5,060.0000 XLON 07003070000111767-E0Q4TN8cAkbC 12:18:04 138 5,060.0000 XLON 07003070000111767-E0Q4TN8cAklY 12:18:40 35 5,058.0000 XLON 07003070000112452-E0Q4TN8cAkzk 12:18:40 34 5,058.0000 XLON 07003070000112452-E0Q4TN8cAkzn 12:18:40 108 5,058.0000 XLON 07003070000113113-E0Q4TN8cAkzr 12:22:04 119 5,070.0000 XLON 05003050000113656-E0Q4TN8cAmkX 12:24:14 160 5,072.0000 XLON 07003070000115080-E0Q4TN8cAnsG 12:27:51 174 5,080.0000 XLON 07003070000117499-E0Q4TN8cAqFI 12:29:11 109 5,078.0000 XLON 05003050000115978-E0Q4TN8cArJz 12:29:11 93 5,078.0000 XLON 05003050000115978-E0Q4TN8cArK1 12:29:15 202 5,076.0000 XLON 07003070000115858-E0Q4TN8cArMa 12:35:20 178 5,082.0000 XLON 07003070000120812-E0Q4TN8cAuzq 12:35:20 18 5,082.0000 XLON 07003070000120812-E0Q4TN8cAuzv 12:36:36 266 5,084.0000 XLON 05003050000121648-E0Q4TN8cAvmE 12:36:41 38 5,082.0000 XLON 05003050000121435-E0Q4TN8cAvoX 12:36:41 158 5,082.0000 XLON 05003050000121435-E0Q4TN8cAvoZ 12:36:41 64 5,082.0000 XLON 05003050000121435-E0Q4TN8cAvob 12:38:41 7 5,082.0000 XLON 05003050000122280-E0Q4TN8cAwo2 12:38:45 1 5,082.0000 XLON 05003050000122280-E0Q4TN8cAwph 12:41:46 180 5,082.0000 XLON 05003050000122280-E0Q4TN8cAyOZ 12:44:34 7 5,082.0000 XLON 07003070000124219-E0Q4TN8cAzby 12:47:30 6 5,082.0000 XLON 07003070000124219-E0Q4TN8cB1Ev 12:47:30 168 5,082.0000 XLON 07003070000124219-E0Q4TN8cB1Ex 12:47:30 101 5,082.0000 XLON 07003070000125614-E0Q4TN8cB1Ez 12:47:32 211 5,082.0000 XLON 05003050000126242-E0Q4TN8cB1Hc 12:47:49 125 5,080.0000 XLON 05003050000122092-E0Q4TN8cB1TX 12:47:49 19 5,080.0000 XLON 07003070000125794-E0Q4TN8cB1Tb 12:47:49 92 5,080.0000 XLON 05003050000123409-E0Q4TN8cB1TZ 12:47:49 1 5,080.0000 XLON 07003070000125794-E0Q4TN8cB1Tf 12:47:49 62 5,080.0000 XLON 05003050000125589-E0Q4TN8cB1Tl 12:47:49 82 5,080.0000 XLON 07003070000125794-E0Q4TN8cB1Tj 12:47:49 125 5,080.0000 XLON 05003050000125613-E0Q4TN8cB1Tn 12:49:55 99 5,078.0000 XLON 05003050000126982-E0Q4TN8cB2XO 12:50:55 120 5,078.0000 XLON 07003070000128011-E0Q4TN8cB3Eh 12:51:22 108 5,080.0000 XLON 07003070000128144-E0Q4TN8cB3pg 12:56:41 9 5,082.0000 XLON 05003050000128867-E0Q4TN8cB6nF 12:56:50 31 5,082.0000 XLON 05003050000128867-E0Q4TN8cB6sj 12:56:53 38 5,082.0000 XLON 05003050000128867-E0Q4TN8cB6vC 12:56:53 40 5,082.0000 XLON 05003050000128867-E0Q4TN8cB6vE 12:59:55 79 5,082.0000 XLON 05003050000130862-E0Q4TN8cB8Y5 12:59:58 175 5,082.0000 XLON 05003050000130862-E0Q4TN8cB8aQ 13:01:07 1 5,082.0000 XLON 07003070000132511-E0Q4TN8cB9Jm 13:01:08 6 5,082.0000 XLON 07003070000132511-E0Q4TN8cB9K2 13:01:23 29 5,082.0000 XLON 07003070000132511-E0Q4TN8cB9U1 13:01:47 202 5,082.0000 XLON 07003070000132511-E0Q4TN8cB9e2 13:02:55 118 5,080.0000 XLON 05003050000128622-E0Q4TN8cBANh 13:02:55 65 5,080.0000 XLON 05003050000132319-E0Q4TN8cBANl 13:04:26 227 5,080.0000 XLON 05003050000133998-E0Q4TN8cBB3k 13:05:14 19 5,080.0000 XLON 05003050000133998-E0Q4TN8cBBYV 13:07:44 219 5,080.0000 XLON 05003050000135357-E0Q4TN8cBD2T 13:07:50 6 5,078.0000 XLON 07003070000134974-E0Q4TN8cBD4g 13:08:27 67 5,078.0000 XLON 07003070000134974-E0Q4TN8cBDN1 13:09:25 73 5,078.0000 XLON 07003070000134974-E0Q4TN8cBDmh 13:09:27 132 5,078.0000 XLON 07003070000136424-E0Q4TN8cBDqK 13:09:32 4 5,078.0000 XLON 07003070000136424-E0Q4TN8cBDsz 13:09:46 27 5,078.0000 XLON 07003070000136424-E0Q4TN8cBDyO 13:11:26 79 5,076.0000 XLON 07003070000130525-E0Q4TN8cBF3C 13:14:02 61 5,078.0000 XLON 07003070000137644-E0Q4TN8cBGJI 13:14:02 7 5,078.0000 XLON 07003070000138102-E0Q4TN8cBGJK 13:16:22 87 5,078.0000 XLON 05003050000138997-E0Q4TN8cBHVg 13:16:22 90 5,078.0000 XLON 07003070000138102-E0Q4TN8cBHVa 13:16:22 77 5,078.0000 XLON 07003070000138887-E0Q4TN8cBHVe 13:16:29 126 5,074.0000 XLON 05003050000137149-E0Q4TN8cBHdo 13:16:29 84 5,076.0000 XLON 07003070000135885-E0Q4TN8cBHc2 13:17:59 4 5,072.0000 XLON 05003050000140545-E0Q4TN8cBIh8 13:18:02 12 5,072.0000 XLON 05003050000140545-E0Q4TN8cBIji 13:18:03 14 5,072.0000 XLON 05003050000140545-E0Q4TN8cBIkY 13:18:16 151 5,072.0000 XLON 05003050000140545-E0Q4TN8cBItP 13:22:14 91 5,072.0000 XLON 07003070000141271-E0Q4TN8cBLEy 13:25:19 63 5,072.0000 XLON 07003070000141271-E0Q4TN8cBNF8 13:31:32 96 5,072.0000 XLON 05003050000142537-E0Q4TN8cBSr6 13:31:32 22 5,072.0000 XLON 07003070000141271-E0Q4TN8cBSr2 13:31:32 63 5,072.0000 XLON 05003050000142767-E0Q4TN8cBSr8 13:31:32 68 5,072.0000 XLON 07003070000144163-E0Q4TN8cBSrA 13:31:32 117 5,072.0000 XLON 07003070000144198-E0Q4TN8cBSrC 13:31:33 81 5,072.0000 XLON 05003050000146616-E0Q4TN8cBStL 13:31:33 134 5,072.0000 XLON 05003050000146616-E0Q4TN8cBStN 13:31:45 73 5,070.0000 XLON 05003050000140532-E0Q4TN8cBT55 13:32:38 53 5,072.0000 XLON 07003070000147449-E0Q4TN8cBTqh 13:33:39 73 5,072.0000 XLON 05003050000147280-E0Q4TN8cBUXV 13:37:47 61 5,072.0000 XLON 05003050000147280-E0Q4TN8cBXQj 13:37:47 1 5,072.0000 XLON 05003050000147452-E0Q4TN8cBXQl 13:37:47 4 5,072.0000 XLON 05003050000147452-E0Q4TN8cBXQp 13:38:18 130 5,072.0000 XLON 05003050000147452-E0Q4TN8cBY77 13:38:18 101 5,072.0000 XLON 05003050000149504-E0Q4TN8cBY7H 13:38:19 85 5,072.0000 XLON 07003070000149955-E0Q4TN8cBY8Y 13:38:22 62 5,072.0000 XLON 07003070000149959-E0Q4TN8cBYBi 13:38:31 13 5,072.0000 XLON 07003070000149959-E0Q4TN8cBYKN 13:38:39 79 5,072.0000 XLON 07003070000149959-E0Q4TN8cBYN6 13:38:45 119 5,072.0000 XLON 07003070000149959-E0Q4TN8cBYQX 13:40:37 136 5,072.0000 XLON 05003050000150158-E0Q4TN8cBaI4 13:40:37 27 5,072.0000 XLON 07003070000149959-E0Q4TN8cBaI2 13:40:37 8 5,072.0000 XLON 05003050000150158-E0Q4TN8cBaI7 13:40:39 98 5,072.0000 XLON 07003070000151123-E0Q4TN8cBaJx 13:40:39 1 5,072.0000 XLON 07003070000151123-E0Q4TN8cBaK3 13:40:39 72 5,072.0000 XLON 07003070000151123-E0Q4TN8cBaK7 13:41:59 66 5,070.0000 XLON 05003050000140532-E0Q4TN8cBb7A 13:43:00 125 5,070.0000 XLON 05003050000146916-E0Q4TN8cBbqD 13:43:00 78 5,070.0000 XLON 07003070000147136-E0Q4TN8cBbqF 13:43:02 87 5,068.0000 XLON 05003050000143269-E0Q4TN8cBbub 13:43:02 75 5,068.0000 XLON 07003070000142189-E0Q4TN8cBbuZ 13:43:02 115 5,068.0000 XLON 05003050000151719-E0Q4TN8cBbud 13:43:02 64 5,068.0000 XLON 07003070000151907-E0Q4TN8cBbuf 13:44:25 154 5,066.0000 XLON 05003050000152721-E0Q4TN8cBdEo 13:45:19 60 5,066.0000 XLON 05003050000152721-E0Q4TN8cBe5N 13:46:40 178 5,068.0000 XLON 05003050000153852-E0Q4TN8cBfTZ 13:46:41 207 5,066.0000 XLON 05003050000153554-E0Q4TN8cBfVI 13:46:41 135 5,066.0000 XLON 07003070000153719-E0Q4TN8cBfVK 13:51:03 131 5,068.0000 XLON 07003070000156264-E0Q4TN8cBigL 13:51:05 197 5,068.0000 XLON 05003050000156123-E0Q4TN8cBikw 13:52:51 85 5,070.0000 XLON 05003050000156338-E0Q4TN8cBkOo 13:52:51 129 5,070.0000 XLON 05003050000156852-E0Q4TN8cBkOu 13:55:43 66 5,070.0000 XLON 05003050000157243-E0Q4TN8cBnaP 13:55:43 81 5,070.0000 XLON 07003070000157845-E0Q4TN8cBnaT 14:04:42 215 5,074.0000 XLON 07003070000162780-E0Q4TN8cBvIX 14:06:59 251 5,076.0000 XLON 07003070000164120-E0Q4TN8cBxFL 14:08:29 64 5,078.0000 XLON 05003050000164081-E0Q4TN8cBz6i 14:08:29 134 5,078.0000 XLON 05003050000164081-E0Q4TN8cBz6c 14:09:02 229 5,078.0000 XLON 07003070000164937-E0Q4TN8cBzZj 14:09:02 44 5,076.0000 XLON 07003070000164230-E0Q4TN8cBzZl 14:10:00 261 5,080.0000 XLON 07003070000165670-E0Q4TN8cC11z 14:10:09 9 5,080.0000 XLON 07003070000165670-E0Q4TN8cC1AM 14:12:54 183 5,082.0000 XLON 05003050000166907-E0Q4TN8cC4e6 14:17:54 197 5,084.0000 XLON 07003070000169939-E0Q4TN8cCB9Q 14:17:55 168 5,084.0000 XLON 05003050000169712-E0Q4TN8cCBAB 14:17:55 86 5,084.0000 XLON 05003050000169712-E0Q4TN8cCBAD 14:18:29 65 5,086.0000 XLON 07003070000170209-E0Q4TN8cCC1V 14:18:29 146 5,086.0000 XLON 07003070000170209-E0Q4TN8cCC1X 14:18:30 61 5,086.0000 XLON 05003050000169973-E0Q4TN8cCC2V 14:18:30 168 5,086.0000 XLON 05003050000169973-E0Q4TN8cCC2X 14:18:30 65 5,086.0000 XLON 05003050000169973-E0Q4TN8cCC2Z 14:19:16 198 5,084.0000 XLON 07003070000169958-E0Q4TN8cCDF9 14:20:10 33 5,082.0000 XLON 05003050000166918-E0Q4TN8cCEhF 14:20:32 40 5,082.0000 XLON 05003050000166918-E0Q4TN8cCF6p 14:20:32 43 5,082.0000 XLON 05003050000166918-E0Q4TN8cCF6c 14:20:32 86 5,082.0000 XLON 05003050000166918-E0Q4TN8cCF6e 14:22:10 174 5,086.0000 XLON 07003070000171734-E0Q4TN8cCGKH 14:22:10 8 5,086.0000 XLON 07003070000171734-E0Q4TN8cCGKK 14:22:45 132 5,086.0000 XLON 07003070000172441-E0Q4TN8cCGw3 14:23:47 132 5,086.0000 XLON 07003070000172904-E0Q4TN8cCHie 14:24:57 91 5,086.0000 XLON 05003050000173246-E0Q4TN8cCIt6 14:25:11 163 5,084.0000 XLON 05003050000171460-E0Q4TN8cCJG1 14:25:11 74 5,084.0000 XLON 05003050000171460-E0Q4TN8cCJG3 14:27:15 127 5,086.0000 XLON 05003050000174314-E0Q4TN8cCKzC 14:27:15 99 5,086.0000 XLON 05003050000174314-E0Q4TN8cCKzE 14:28:31 23 5,086.0000 XLON 07003070000175245-E0Q4TN8cCMMG 14:28:31 64 5,086.0000 XLON 07003070000175010-E0Q4TN8cCMM3 14:28:31 90 5,086.0000 XLON 07003070000175245-E0Q4TN8cCMM5 14:29:20 172 5,086.0000 XLON 05003050000176107-E0Q4TN8cCNDT 14:30:00 32 5,086.0000 XLON 05003050000176659-E0Q4TN8cCO9a 14:30:09 210 5,086.0000 XLON 05003050000176659-E0Q4TN8cCP9o 14:30:15 137 5,084.0000 XLON 07003070000174106-E0Q4TN8cCPfh 14:30:15 162 5,084.0000 XLON 07003070000174274-E0Q4TN8cCPfj 14:30:15 48 5,084.0000 XLON 07003070000174274-E0Q4TN8cCPfl 14:30:53 260 5,086.0000 XLON 05003050000177895-E0Q4TN8cCRqG 14:31:09 194 5,086.0000 XLON 05003050000179002-E0Q4TN8cCScH 14:31:09 6 5,086.0000 XLON 05003050000179002-E0Q4TN8cCScK 14:31:09 70 5,086.0000 XLON 05003050000179002-E0Q4TN8cCScM 14:31:17 176 5,084.0000 XLON 07003070000178172-E0Q4TN8cCTAO 14:31:25 173 5,082.0000 XLON 07003070000177810-E0Q4TN8cCTZn 14:31:25 182 5,082.0000 XLON 07003070000179275-E0Q4TN8cCTZp 14:32:50 265 5,078.0000 XLON 07003070000182061-E0Q4TN8cCY2e 14:34:46 224 5,074.0000 XLON 05003050000181782-E0Q4TN8cCcxB 14:36:05 68 5,072.0000 XLON 07003070000186176-E0Q4TN8cCg2N 14:36:05 192 5,072.0000 XLON 07003070000186176-E0Q4TN8cCg2K 14:36:41 176 5,070.0000 XLON 05003050000183838-E0Q4TN8cChlx 14:36:41 95 5,070.0000 XLON 07003070000184318-E0Q4TN8cChlz 14:36:41 116 5,070.0000 XLON 07003070000184318-E0Q4TN8cChm4 14:37:23 226 5,064.0000 XLON 05003050000186632-E0Q4TN8cCjm6 14:37:56 187 5,052.0000 XLON 07003070000188033-E0Q4TN8cClNq 14:38:57 93 5,048.0000 XLON 07003070000188510-E0Q4TN8cCnMG 14:38:57 136 5,050.0000 XLON 05003050000187768-E0Q4TN8cCnL3 14:38:57 1 5,050.0000 XLON 05003050000187768-E0Q4TN8cCnLA 14:38:57 144 5,050.0000 XLON 05003050000187768-E0Q4TN8cCnLD 14:40:14 134 5,056.0000 XLON 05003050000190182-E0Q4TN8cCqdj 14:40:14 61 5,056.0000 XLON 05003050000190182-E0Q4TN8cCqdT 14:41:50 241 5,056.0000 XLON 05003050000190913-E0Q4TN8cCvRm 14:43:19 207 5,058.0000 XLON 07003070000193476-E0Q4TN8cCyaO 14:44:26 146 5,062.0000 XLON 07003070000194716-E0Q4TN8cD0dF 14:45:00 42 5,066.0000 XLON 05003050000194704-E0Q4TN8cD1Pp 14:45:00 108 5,066.0000 XLON 05003050000194704-E0Q4TN8cD1Pv 14:46:15 213 5,070.0000 XLON 05003050000195997-E0Q4TN8cD4m7 14:47:12 72 5,070.0000 XLON 05003050000197014-E0Q4TN8cD73t 14:47:27 254 5,068.0000 XLON 07003070000196180-E0Q4TN8cD7q7 14:49:03 153 5,066.0000 XLON 05003050000197499-E0Q4TN8cDAfC 14:49:03 171 5,066.0000 XLON 05003050000197499-E0Q4TN8cDAfA 14:49:11 34 5,064.0000 XLON 05003050000194485-E0Q4TN8cDAwy 14:49:11 76 5,064.0000 XLON 05003050000194485-E0Q4TN8cDAx1 14:49:11 66 5,064.0000 XLON 05003050000195924-E0Q4TN8cDAx3 14:50:42 94 5,066.0000 XLON 05003050000199711-E0Q4TN8cDE5g 14:50:42 110 5,066.0000 XLON 05003050000199711-E0Q4TN8cDE5j 14:52:00 224 5,064.0000 XLON 07003070000199477-E0Q4TN8cDGep 14:52:45 104 5,068.0000 XLON 07003070000202325-E0Q4TN8cDIB2 14:52:45 38 5,068.0000 XLON 07003070000202325-E0Q4TN8cDIB4 14:55:25 68 5,076.0000 XLON 07003070000204033-E0Q4TN8cDMwZ 14:55:25 172 5,076.0000 XLON 07003070000204033-E0Q4TN8cDMwR 14:55:35 308 5,074.0000 XLON 07003070000203829-E0Q4TN8cDNKR 14:55:35 65 5,074.0000 XLON 07003070000204421-E0Q4TN8cDNKT 14:55:42 1 5,072.0000 XLON 05003050000203358-E0Q4TN8cDNV2 14:56:33 96 5,070.0000 XLON 05003050000204667-E0Q4TN8cDOpA 14:56:33 212 5,070.0000 XLON 05003050000204767-E0Q4TN8cDOpC 14:56:33 150 5,072.0000 XLON 05003050000203358-E0Q4TN8cDOn2 14:56:33 104 5,072.0000 XLON 07003070000205029-E0Q4TN8cDOn4 14:58:19 344 5,074.0000 XLON 07003070000206858-E0Q4TN8cDRmE 14:59:01 137 5,076.0000 XLON 05003050000206847-E0Q4TN8cDSRY 14:59:29 230 5,074.0000 XLON 07003070000207096-E0Q4TN8cDT8Q 14:59:29 24 5,074.0000 XLON 07003070000207741-E0Q4TN8cDT8U 14:59:29 133 5,078.0000 XLON 05003050000207495-E0Q4TN8cDT7X 14:59:29 117 5,078.0000 XLON 05003050000207495-E0Q4TN8cDT7Z 15:01:35 199 5,080.0000 XLON 07003070000210695-E0Q4TN8cDWvl 15:03:11 281 5,084.0000 XLON 05003050000211982-E0Q4TN8cDaTI 15:03:12 72 5,082.0000 XLON 05003050000211871-E0Q4TN8cDaW2 15:03:12 118 5,082.0000 XLON 07003070000212150-E0Q4TN8cDaW0 15:04:29 217 5,084.0000 XLON 07003070000213516-E0Q4TN8cDd5N 15:04:38 48 5,082.0000 XLON 05003050000212769-E0Q4TN8cDdXO 15:04:38 133 5,082.0000 XLON 05003050000212769-E0Q4TN8cDdXQ 15:04:39 256 5,080.0000 XLON 05003050000213292-E0Q4TN8cDdYh 15:06:48 170 5,070.0000 XLON 07003070000215102-E0Q4TN8cDhbn 15:06:48 7 5,070.0000 XLON 07003070000215102-E0Q4TN8cDhbp 15:07:35 136 5,068.0000 XLON 05003050000214811-E0Q4TN8cDimf 15:07:46 54 5,066.0000 XLON 05003050000216113-E0Q4TN8cDj9I 15:07:46 88 5,066.0000 XLON 05003050000216113-E0Q4TN8cDj95 15:10:03 258 5,070.0000 XLON 07003070000217967-E0Q4TN8cDmnE 15:10:48 132 5,072.0000 XLON 07003070000218387-E0Q4TN8cDo22 15:12:11 102 5,074.0000 XLON 05003050000219530-E0Q4TN8cDqOM 15:12:11 142 5,074.0000 XLON 05003050000219530-E0Q4TN8cDqOP 15:13:11 196 5,072.0000 XLON 05003050000218720-E0Q4TN8cDs2s 15:13:13 82 5,070.0000 XLON 07003070000220184-E0Q4TN8cDs5T 15:13:13 110 5,070.0000 XLON 07003070000220237-E0Q4TN8cDs5V 15:14:25 3 5,068.0000 XLON 07003070000221560-E0Q4TN8cDu4O 15:14:25 275 5,068.0000 XLON 07003070000221560-E0Q4TN8cDu40 15:16:36 218 5,070.0000 XLON 07003070000223269-E0Q4TN8cDyBz 15:17:45 62 5,076.0000 XLON 07003070000224109-E0Q4TN8cE0WK 15:17:47 104 5,078.0000 XLON 05003050000223999-E0Q4TN8cE0cn 15:18:18 62 5,078.0000 XLON 05003050000224357-E0Q4TN8cE1Lx 15:18:25 218 5,072.0000 XLON 07003070000223565-E0Q4TN8cE1Xs 15:18:25 195 5,074.0000 XLON 05003050000223406-E0Q4TN8cE1Wv 15:19:58 212 5,068.0000 XLON 05003050000225203-E0Q4TN8cE4R7 15:19:59 60 5,066.0000 XLON 05003050000225132-E0Q4TN8cE4Rz 15:20:11 185 5,066.0000 XLON 05003050000225132-E0Q4TN8cE4ko 15:21:43 112 5,064.0000 XLON 07003070000226481-E0Q4TN8cE7EU 15:21:43 55 5,064.0000 XLON 07003070000226481-E0Q4TN8cE7Eb 15:22:00 139 5,062.0000 XLON 05003050000226312-E0Q4TN8cE7hB 15:22:47 146 5,064.0000 XLON 05003050000227603-E0Q4TN8cE95R 15:23:01 175 5,062.0000 XLON 05003050000227577-E0Q4TN8cE9ct 15:23:01 161 5,062.0000 XLON 07003070000227752-E0Q4TN8cE9cv 15:24:33 164 5,062.0000 XLON 05003050000228787-E0Q4TN8cEDOQ 15:26:07 171 5,064.0000 XLON 05003050000230073-E0Q4TN8cEG8z 15:26:12 93 5,062.0000 XLON 07003070000230264-E0Q4TN8cEGOY 15:26:12 93 5,062.0000 XLON 07003070000230264-E0Q4TN8cEGOa 15:26:20 118 5,060.0000 XLON 05003050000228755-E0Q4TN8cEGmw 15:28:05 198 5,056.0000 XLON 07003070000231743-E0Q4TN8cEKzd 15:28:16 132 5,054.0000 XLON 05003050000231568-E0Q4TN8cELRi 15:30:00 179 5,056.0000 XLON 07003070000233108-E0Q4TN8cEOGx 15:32:11 173 5,058.0000 XLON 05003050000234966-E0Q4TN8cERye 15:32:54 57 5,058.0000 XLON 07003070000235658-E0Q4TN8cESr0 15:32:54 217 5,058.0000 XLON 07003070000235658-E0Q4TN8cESr4 15:33:09 137 5,056.0000 XLON 05003050000234127-E0Q4TN8cET8F 15:33:09 53 5,056.0000 XLON 05003050000234127-E0Q4TN8cET8H 15:33:09 17 5,056.0000 XLON 07003070000234305-E0Q4TN8cET8J 15:33:09 70 5,056.0000 XLON 07003070000234305-E0Q4TN8cET8S 15:35:03 141 5,058.0000 XLON 07003070000237689-E0Q4TN8cEVtO 15:35:03 65 5,058.0000 XLON 07003070000237689-E0Q4TN8cEVtT 15:35:23 206 5,056.0000 XLON 05003050000237035-E0Q4TN8cEWLp 15:35:32 52 5,054.0000 XLON 05003050000232904-E0Q4TN8cEWcc 15:35:35 42 5,054.0000 XLON 05003050000232904-E0Q4TN8cEWhf 15:36:24 185 5,056.0000 XLON 07003070000238988-E0Q4TN8cEXrz 15:37:09 142 5,054.0000 XLON 05003050000238511-E0Q4TN8cEYiW 15:38:09 111 5,050.0000 XLON 07003070000240174-E0Q4TN8cEaAs 15:40:11 100 5,050.0000 XLON 07003070000240174-E0Q4TN8cEch5 15:40:11 14 5,050.0000 XLON 07003070000240174-E0Q4TN8cEchF 15:40:11 131 5,052.0000 XLON 07003070000241363-E0Q4TN8cEcgX 15:40:11 302 5,054.0000 XLON 05003050000241086-E0Q4TN8cEcft 15:41:27 230 5,048.0000 XLON 05003050000242494-E0Q4TN8cEefc 15:41:43 77 5,046.0000 XLON 07003070000242760-E0Q4TN8cEfDR 15:42:56 193 5,048.0000 XLON 07003070000244009-E0Q4TN8cEgwB 15:42:56 170 5,050.0000 XLON 07003070000244048-E0Q4TN8cEgvP 15:42:56 75 5,050.0000 XLON 07003070000244048-E0Q4TN8cEgvS 15:43:03 14 5,046.0000 XLON 07003070000242760-E0Q4TN8cEh68 15:45:16 132 5,048.0000 XLON 07003070000245213-E0Q4TN8cEkVC 15:45:16 89 5,048.0000 XLON 07003070000245213-E0Q4TN8cEkVG 15:46:36 206 5,050.0000 XLON 07003070000246616-E0Q4TN8cEmPl 15:47:47 30 5,054.0000 XLON 05003050000247133-E0Q4TN8cEodZ 15:47:49 1 5,056.0000 XLON 07003070000247391-E0Q4TN8cEoiA 15:48:45 108 5,054.0000 XLON 07003070000247686-E0Q4TN8cEq5B 15:48:45 99 5,054.0000 XLON 07003070000247686-E0Q4TN8cEq5D 15:49:32 319 5,054.0000 XLON 07003070000248432-E0Q4TN8cErBu 15:50:11 206 5,052.0000 XLON 05003050000247165-E0Q4TN8cEs3K 15:50:11 261 5,052.0000 XLON 07003070000247369-E0Q4TN8cEs3I 15:51:38 21 5,050.0000 XLON 05003050000249707-E0Q4TN8cEuIO 15:51:38 157 5,050.0000 XLON 05003050000249707-E0Q4TN8cEuIQ 15:52:51 219 5,052.0000 XLON 07003070000250700-E0Q4TN8cEvwA 15:54:50 202 5,058.0000 XLON 07003070000252208-E0Q4TN8cEzB3 15:54:50 23 5,058.0000 XLON 07003070000252208-E0Q4TN8cEzB5 15:56:07 62 5,058.0000 XLON 05003050000253118-E0Q4TN8cF12W 15:56:07 35 5,058.0000 XLON 05003050000253118-E0Q4TN8cF12Y 15:56:07 56 5,058.0000 XLON 05003050000253118-E0Q4TN8cF12a 15:57:14 73 5,058.0000 XLON 07003070000253689-E0Q4TN8cF2Qh 15:57:14 56 5,058.0000 XLON 07003070000254012-E0Q4TN8cF2Ql 15:57:14 82 5,058.0000 XLON 07003070000253689-E0Q4TN8cF2Pz 15:57:14 94 5,060.0000 XLON 05003050000253770-E0Q4TN8cF2Oz 15:57:14 111 5,060.0000 XLON 07003070000254011-E0Q4TN8cF2Ox 15:58:03 51 5,066.0000 XLON 07003070000254677-E0Q4TN8cF3dB 15:58:04 20 5,066.0000 XLON 07003070000254677-E0Q4TN8cF3e2 15:58:12 258 5,066.0000 XLON 07003070000254677-E0Q4TN8cF3ks 15:58:25 86 5,064.0000 XLON 05003050000254415-E0Q4TN8cF4E0 15:58:25 171 5,064.0000 XLON 05003050000254415-E0Q4TN8cF4E2 16:01:04 221 5,066.0000 XLON 05003050000256514-E0Q4TN8cF8Ok 16:01:50 241 5,064.0000 XLON 05003050000256303-E0Q4TN8cF9Wu 16:02:12 161 5,062.0000 XLON 05003050000256515-E0Q4TN8cFA5a 16:02:12 78 5,062.0000 XLON 07003070000257440-E0Q4TN8cFA5c 16:02:39 240 5,060.0000 XLON 05003050000257571-E0Q4TN8cFAdB 16:04:24 100 5,062.0000 XLON 07003070000259986-E0Q4TN8cFDFZ 16:04:24 75 5,062.0000 XLON 07003070000259986-E0Q4TN8cFDFb 16:04:28 1 5,062.0000 XLON 07003070000260023-E0Q4TN8cFDIW 16:04:44 269 5,060.0000 XLON 05003050000258906-E0Q4TN8cFDnj 16:05:52 89 5,058.0000 XLON 05003050000259759-E0Q4TN8cFF9p 16:05:52 98 5,058.0000 XLON 05003050000259788-E0Q4TN8cFF9r 16:06:50 9 5,060.0000 XLON 05003050000261397-E0Q4TN8cFGTz 16:06:50 18 5,060.0000 XLON 05003050000261397-E0Q4TN8cFGU1 16:06:50 9 5,060.0000 XLON 05003050000261397-E0Q4TN8cFGTn 16:06:50 11 5,060.0000 XLON 05003050000261397-E0Q4TN8cFGTx 16:06:50 157 5,062.0000 XLON 07003070000261615-E0Q4TN8cFGTO 16:06:50 69 5,062.0000 XLON 07003070000261615-E0Q4TN8cFGTB 16:07:49 143 5,064.0000 XLON 07003070000262077-E0Q4TN8cFHfk 16:07:49 82 5,064.0000 XLON 07003070000262077-E0Q4TN8cFHfm 16:07:49 158 5,066.0000 XLON 05003050000261829-E0Q4TN8cFHf3 16:07:49 86 5,066.0000 XLON 05003050000262062-E0Q4TN8cFHf5 16:07:49 21 5,066.0000 XLON 05003050000261829-E0Q4TN8cFHey 16:10:11 74 5,064.0000 XLON 07003070000263467-E0Q4TN8cFKvb 16:10:11 265 5,064.0000 XLON 07003070000263467-E0Q4TN8cFKvd 16:12:21 405 5,066.0000 XLON 07003070000264840-E0Q4TN8cFOoW 16:13:16 201 5,062.0000 XLON 05003050000265223-E0Q4TN8cFQH0 16:13:16 83 5,062.0000 XLON 07003070000265189-E0Q4TN8cFQGs 16:13:16 95 5,064.0000 XLON 05003050000264224-E0Q4TN8cFQFe 16:13:16 17 5,064.0000 XLON 05003050000264224-E0Q4TN8cFQFh 16:13:16 239 5,064.0000 XLON 05003050000264224-E0Q4TN8cFQFl 16:13:17 2 5,060.0000 XLON 07003070000265523-E0Q4TN8cFQHs 16:13:17 58 5,060.0000 XLON 07003070000265523-E0Q4TN8cFQHw 16:13:17 85 5,060.0000 XLON 07003070000265523-E0Q4TN8cFQHy 16:13:17 205 5,060.0000 XLON 07003070000265523-E0Q4TN8cFQI0 16:14:58 166 5,060.0000 XLON 07003070000266603-E0Q4TN8cFSMu 16:14:58 30 5,060.0000 XLON 07003070000266603-E0Q4TN8cFSMw 16:16:34 117 5,060.0000 XLON 05003050000267424-E0Q4TN8cFVan 16:16:34 204 5,060.0000 XLON 05003050000267424-E0Q4TN8cFVap 16:17:49 100 5,060.0000 XLON 07003070000267966-E0Q4TN8cFX2A 16:17:49 210 5,060.0000 XLON 07003070000267966-E0Q4TN8cFX2C 16:18:55 49 5,058.0000 XLON 05003050000266306-E0Q4TN8cFY5L 16:20:06 68 5,058.0000 XLON 05003050000266306-E0Q4TN8cFZfh 16:20:06 22 5,058.0000 XLON 07003070000267595-E0Q4TN8cFZfj 16:20:06 79 5,058.0000 XLON 05003050000266306-E0Q4TN8cFZfb 16:20:12 97 5,058.0000 XLON 07003070000267595-E0Q4TN8cFZqs 16:20:12 21 5,058.0000 XLON 05003050000268147-E0Q4TN8cFZr8 16:20:13 82 5,058.0000 XLON 05003050000268147-E0Q4TN8cFZs1 16:20:27 74 5,056.0000 XLON 05003050000267668-E0Q4TN8cFaDX 16:20:27 216 5,056.0000 XLON 07003070000266604-E0Q4TN8cFaDV 16:21:47 28 5,056.0000 XLON 07003070000268745-E0Q4TN8cFbfg 16:22:01 62 5,056.0000 XLON 07003070000268745-E0Q4TN8cFbxJ 16:22:17 77 5,056.0000 XLON 07003070000268745-E0Q4TN8cFcEy 16:22:39 381 5,056.0000 XLON 07003070000268745-E0Q4TN8cFcb7 16:22:49 301 5,056.0000 XLON 07003070000269085-E0Q4TN8cFciB 16:22:49 100 5,056.0000 XLON 07003070000269085-E0Q4TN8cFciD 16:22:49 68 5,056.0000 XLON 07003070000269085-E0Q4TN8cFciF 16:22:49 61 5,056.0000 XLON 07003070000269085-E0Q4TN8cFciH 16:24:30 81 5,056.0000 XLON 05003050000269161-E0Q4TN8cFeTz 16:24:30 329 5,056.0000 XLON 05003050000269161-E0Q4TN8cFeU1 16:24:51 268 5,054.0000 XLON 07003070000268330-E0Q4TN8cFeoJ 16:25:35 264 5,052.0000 XLON 05003050000268425-E0Q4TN8cFg3V 16:25:36 74 5,050.0000 XLON 05003050000268789-E0Q4TN8cFg79 16:26:21 227 5,048.0000 XLON 07003070000269927-E0Q4TN8cFhoO 16:26:21 11 5,048.0000 XLON 07003070000269927-E0Q4TN8cFhoQ 16:27:09 170 5,046.0000 XLON 07003070000269916-E0Q4TN8cFjH5 16:27:51 62 5,048.0000 XLON 07003070000270255-E0Q4TN8cFk6z 16:27:51 35 5,048.0000 XLON 07003070000270255-E0Q4TN8cFk71 16:28:15 106 5,046.0000 XLON 05003050000269971-E0Q4TN8cFkcN 16:28:55 241 5,042.0000 XLON 05003050000270213-E0Q4TN8cFmAX

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

 

END