Transaction in Own Shares

Ashtead Group PLC

12 February 2026

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 11 February 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: 88,700

Date of transaction: 11 February 2026

Average price paid per share (pence): 5,074.8693 Lowest price paid per share (pence): 4,944.0000 Highest price paid per share (pence): 5,190.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 414,744,305 (excluding Treasury shares), and the Company will hold 36,610,528 ordinary shares in Treasury. The figure of 414,744,305 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 08:01:05 415 4,982.0000 XLON 05003050000000127-E0QFLlNWxSzS 08:03:00 56 4,980.0000 XLON 05003050000000195-E0QFLlNWxYxe 08:03:00 34 4,980.0000 XLON 05003050000000195-E0QFLlNWxYxh 08:03:00 175 4,980.0000 XLON 07003070000000202-E0QFLlNWxYxj 08:03:01 349 4,979.0000 XLON 07003070000000185-E0QFLlNWxZ1v 08:03:04 230 4,973.0000 XLON 05003050000000196-E0QFLlNWxZA4 08:05:19 378 4,964.0000 XLON 05003050000000255-E0QFLlNWxg2J 08:06:09 282 4,969.0000 XLON 07003070000000280-E0QFLlNWxicH 08:06:09 315 4,968.0000 XLON 07003070000000275-E0QFLlNWxicL 08:07:09 187 4,962.0000 XLON 05003050000000287-E0QFLlNWxl84 08:08:21 185 4,959.0000 XLON 07003070000000298-E0QFLlNWxoMz 08:09:25 211 4,972.0000 XLON 07003070000000337-E0QFLlNWxrXW 08:09:25 274 4,973.0000 XLON 05003050000000332-E0QFLlNWxrX8 08:09:26 200 4,966.0000 XLON 05003050000000329-E0QFLlNWxrbE 08:09:26 12 4,966.0000 XLON 05003050000000329-E0QFLlNWxrbG 08:11:01 206 4,963.0000 XLON 07003070000000359-E0QFLlNWxvfy 08:13:15 295 4,961.0000 XLON 07003070000000386-E0QFLlNWy0xA 08:13:59 118 4,958.0000 XLON 05003050000000374-E0QFLlNWy2Zy 08:13:59 45 4,959.0000 XLON 05003050000000365-E0QFLlNWy2Yo 08:13:59 178 4,959.0000 XLON 05003050000000365-E0QFLlNWy2Yq 08:14:22 167 4,950.0000 XLON 07003070000000397-E0QFLlNWy3Yi 08:16:03 167 4,944.0000 XLON 05003050000000392-E0QFLlNWy7fU 08:16:03 184 4,944.0000 XLON 07003070000000399-E0QFLlNWy7fS 08:17:57 242 4,953.0000 XLON 05003050000001314-E0QFLlNWyCI6 08:18:20 78 4,950.0000 XLON 05003050000001315-E0QFLlNWyDIo 08:18:20 73 4,950.0000 XLON 07003070000001304-E0QFLlNWyDIm 08:18:21 12 4,950.0000 XLON 05003050000001315-E0QFLlNWyDLm 08:19:16 52 4,950.0000 XLON 05003050000001315-E0QFLlNWyEpu 08:19:16 39 4,950.0000 XLON 07003070000001387-E0QFLlNWyEpw 08:19:16 156 4,950.0000 XLON 07003070000001387-E0QFLlNWyEpy 08:19:50 139 4,945.0000 XLON 07003070000001704-E0QFLlNWyGBO 08:21:08 153 4,945.0000 XLON 07003070000002029-E0QFLlNWyJYU 08:21:08 139 4,946.0000 XLON 05003050000002061-E0QFLlNWyJYE 08:22:43 248 4,958.0000 XLON 07003070000002763-E0QFLlNWyMQD 08:23:41 83 4,954.0000 XLON 05003050000002623-E0QFLlNWyO2g 08:24:05 103 4,952.0000 XLON 05003050000002624-E0QFLlNWyOhd 08:24:05 63 4,952.0000 XLON 07003070000002592-E0QFLlNWyOhb 08:24:05 122 4,952.0000 XLON 07003070000002764-E0QFLlNWyOhf 08:26:01 1 4,952.0000 XLON 05003050000003767-E0QFLlNWyRs8 08:27:16 125 4,953.0000 XLON 05003050000004032-E0QFLlNWyU62 08:27:43 246 4,956.0000 XLON 05003050000004203-E0QFLlNWyUjV 08:29:27 180 4,977.0000 XLON 07003070000004709-E0QFLlNWyXSw 08:29:49 65 4,976.0000 XLON 05003050000004763-E0QFLlNWyY03 08:31:01 148 4,989.0000 XLON 07003070000005173-E0QFLlNWyary 08:31:01 149 4,988.0000 XLON 07003070000005066-E0QFLlNWyas4 08:33:36 98 4,989.0000 XLON 05003050000005582-E0QFLlNWyfmB 08:33:36 73 4,989.0000 XLON 07003070000005609-E0QFLlNWyfmD 08:33:36 207 4,989.0000 XLON 05003050000005602-E0QFLlNWyfmF 08:34:08 148 4,986.0000 XLON 07003070000005304-E0QFLlNWyh61 08:34:55 176 4,981.0000 XLON 05003050000006228-E0QFLlNWyib6 08:34:58 162 4,980.0000 XLON 05003050000006114-E0QFLlNWyijy 08:35:07 162 4,977.0000 XLON 05003050000006042-E0QFLlNWyj0s 08:36:38 105 4,974.0000 XLON 05003050000006602-E0QFLlNWymE5 08:36:38 157 4,977.0000 XLON 07003070000006680-E0QFLlNWymD1 08:36:38 162 4,978.0000 XLON 07003070000006753-E0QFLlNWymCa 08:39:38 109 4,979.0000 XLON 05003050000007033-E0QFLlNWyqfb 08:39:41 39 4,979.0000 XLON 05003050000007033-E0QFLlNWyqhS 08:39:57 201 4,978.0000 XLON 05003050000007021-E0QFLlNWyr8r 08:41:43 174 4,981.0000 XLON 07003070000008384-E0QFLlNWyuaG 08:41:43 147 4,980.0000 XLON 05003050000008198-E0QFLlNWyuaW 08:44:16 146 4,979.0000 XLON 07003070000009022-E0QFLlNWyyQl 08:44:16 66 4,978.0000 XLON 05003050000008837-E0QFLlNWyyQn 08:48:14 145 4,991.0000 XLON 07003070000009888-E0QFLlNWz4TD 08:48:41 145 4,991.0000 XLON 07003070000009975-E0QFLlNWz56V 08:48:41 145 4,990.0000 XLON 07003070000009817-E0QFLlNWz56X 08:48:52 158 4,987.0000 XLON 07003070000009302-E0QFLlNWz5Gz 08:49:50 158 4,987.0000 XLON 05003050000010081-E0QFLlNWz6uL 08:54:20 123 5,004.0000 XLON 07003070000011500-E0QFLlNWzCoX 08:54:22 135 5,004.0000 XLON 05003050000011373-E0QFLlNWzCuf 08:54:30 124 5,002.0000 XLON 07003070000011501-E0QFLlNWzD6G 08:54:32 97 5,002.0000 XLON 05003050000011391-E0QFLlNWzDBi 08:56:20 155 5,002.0000 XLON 05003050000011840-E0QFLlNWzEnD 08:56:39 159 5,002.0000 XLON 07003070000012107-E0QFLlNWzFMd 08:57:41 171 5,002.0000 XLON 07003070000012376-E0QFLlNWzGck 08:58:00 119 5,002.0000 XLON 07003070000012425-E0QFLlNWzGwl 08:58:47 171 5,000.0000 XLON 07003070000011917-E0QFLlNWzHgb 08:59:39 134 5,004.0000 XLON 07003070000012761-E0QFLlNWzIxl 08:59:40 139 5,004.0000 XLON 07003070000012906-E0QFLlNWzIyf 08:59:50 122 5,002.0000 XLON 05003050000012552-E0QFLlNWzJAH 09:03:00 81 5,004.0000 XLON 05003050000013984-E0QFLlNWzNbO 09:03:00 40 5,004.0000 XLON 05003050000013984-E0QFLlNWzNbQ 09:03:04 78 5,004.0000 XLON 07003070000014587-E0QFLlNWzNlt 09:03:23 66 5,004.0000 XLON 07003070000014587-E0QFLlNWzOAY 09:03:54 121 5,008.0000 XLON 07003070000014811-E0QFLlNWzOtR 09:04:09 121 5,006.0000 XLON 05003050000014703-E0QFLlNWzP7K 09:06:00 132 5,008.0000 XLON 05003050000016277-E0QFLlNWzR1V 09:06:31 149 5,006.0000 XLON 05003050000015083-E0QFLlNWzRcl 09:06:31 106 5,008.0000 XLON 05003050000016796-E0QFLlNWzRbu 09:06:31 21 5,008.0000 XLON 05003050000016796-E0QFLlNWzRbw 09:08:51 174 5,010.0000 XLON 05003050000017280-E0QFLlNWzULg 09:09:13 6 5,010.0000 XLON 05003050000017280-E0QFLlNWzUfD 09:09:13 92 5,010.0000 XLON 07003070000017721-E0QFLlNWzUfF 09:09:23 156 5,006.0000 XLON 05003050000017237-E0QFLlNWzUlG 09:09:23 167 5,008.0000 XLON 05003050000017720-E0QFLlNWzUkV 09:12:00 156 5,004.0000 XLON 05003050000018181-E0QFLlNWzXxk 09:12:21 75 5,006.0000 XLON 05003050000018551-E0QFLlNWzYMg 09:13:04 12 5,006.0000 XLON 05003050000018551-E0QFLlNWzZ7M 09:13:04 164 5,006.0000 XLON 07003070000018764-E0QFLlNWzZ7O 09:14:21 154 5,010.0000 XLON 05003050000019180-E0QFLlNWzab7 09:14:21 65 5,010.0000 XLON 07003070000019300-E0QFLlNWzab9 09:14:21 69 5,010.0000 XLON 05003050000019181-E0QFLlNWzabB 09:16:16 161 5,008.0000 XLON 05003050000019620-E0QFLlNWzcmw 09:16:41 134 5,006.0000 XLON 05003050000018792-E0QFLlNWzdAE 09:18:09 157 5,004.0000 XLON 05003050000019401-E0QFLlNWzeiu 09:18:15 147 5,002.0000 XLON 07003070000019813-E0QFLlNWzetZ 09:19:36 206 5,002.0000 XLON 05003050000020484-E0QFLlNWzgZ4 09:24:57 200 5,010.0000 XLON 05003050000022321-E0QFLlNWzlYa 09:24:59 161 5,010.0000 XLON 05003050000022328-E0QFLlNWzlbM 09:26:15 232 5,010.0000 XLON 05003050000022565-E0QFLlNWzmqa 09:27:41 90 5,012.0000 XLON 07003070000023133-E0QFLlNWzoDf 09:28:00 64 5,012.0000 XLON 07003070000023202-E0QFLlNWzoQj 09:28:00 105 5,012.0000 XLON 07003070000023202-E0QFLlNWzoQl 09:29:21 30 5,012.0000 XLON 05003050000023305-E0QFLlNWzq2N 09:29:21 69 5,012.0000 XLON 05003050000023305-E0QFLlNWzq2P 09:30:45 195 5,018.0000 XLON 05003050000023539-E0QFLlNWzrZd 09:30:45 183 5,018.0000 XLON 07003070000023642-E0QFLlNWzrZf 09:31:20 119 5,018.0000 XLON 05003050000023874-E0QFLlNWzs07 09:31:20 73 5,018.0000 XLON 05003050000023874-E0QFLlNWzs09 09:31:20 22 5,018.0000 XLON 05003050000023874-E0QFLlNWzs0B 09:33:01 77 5,022.0000 XLON 05003050000024469-E0QFLlNWztcE 09:33:55 174 5,022.0000 XLON 07003070000024540-E0QFLlNWzuYJ 09:33:55 38 5,022.0000 XLON 07003070000024540-E0QFLlNWzuYN 09:34:19 102 5,020.0000 XLON 07003070000024456-E0QFLlNWzupV 09:34:20 167 5,020.0000 XLON 05003050000024543-E0QFLlNWzupm 09:34:20 77 5,020.0000 XLON 07003070000024456-E0QFLlNWzupk 09:35:36 152 5,020.0000 XLON 05003050000024972-E0QFLlNWzvkD 09:36:01 152 5,020.0000 XLON 05003050000025345-E0QFLlNWzvxg 09:37:55 193 5,018.0000 XLON 05003050000024937-E0QFLlNWzxga 09:38:15 83 5,016.0000 XLON 07003070000025026-E0QFLlNWzy0q 09:38:15 78 5,016.0000 XLON 07003070000025958-E0QFLlNWzy0s 09:38:18 183 5,014.0000 XLON 05003050000025943-E0QFLlNWzy33 09:51:02 146 5,020.0000 XLON 05003050000027389-E0QFLlNX0AN0 09:51:02 259 5,022.0000 XLON 05003050000028593-E0QFLlNX0AM1 09:51:02 59 5,022.0000 XLON 07003070000029081-E0QFLlNX0AM3 09:51:02 203 5,024.0000 XLON 07003070000028787-E0QFLlNX0AL5 09:51:04 114 5,018.0000 XLON 05003050000030266-E0QFLlNX0ASQ 09:51:04 15 5,018.0000 XLON 05003050000030266-E0QFLlNX0ASS 09:51:04 119 5,018.0000 XLON 05003050000030266-E0QFLlNX0ASU 09:52:36 125 5,018.0000 XLON 07003070000030329-E0QFLlNX0C0h 09:52:36 59 5,018.0000 XLON 07003070000030329-E0QFLlNX0C0j 09:52:48 188 5,018.0000 XLON 05003050000030650-E0QFLlNX0CD8 09:55:21 221 5,014.0000 XLON 07003070000030262-E0QFLlNX0FRL 09:55:21 187 5,014.0000 XLON 07003070000030613-E0QFLlNX0FRN 09:55:21 59 5,016.0000 XLON 05003050000030725-E0QFLlNX0FQH 09:55:21 141 5,016.0000 XLON 07003070000031045-E0QFLlNX0FQL 10:00:12 207 5,020.0000 XLON 07003070000032789-E0QFLlNX0L2B 10:00:36 265 5,016.0000 XLON 07003070000032657-E0QFLlNX0LlZ 10:01:33 126 5,012.0000 XLON 07003070000033259-E0QFLlNX0NMv 10:01:33 152 5,014.0000 XLON 07003070000031775-E0QFLlNX0NLs 10:01:56 88 5,010.0000 XLON 05003050000033264-E0QFLlNX0NrU 10:02:11 135 5,010.0000 XLON 05003050000033264-E0QFLlNX0OCQ 10:03:05 140 5,010.0000 XLON 05003050000034307-E0QFLlNX0PIH 10:07:52 172 5,010.0000 XLON 05003050000035019-E0QFLlNX0TzO 10:07:56 83 5,010.0000 XLON 05003050000035885-E0QFLlNX0U2m 10:08:02 103 5,008.0000 XLON 05003050000035313-E0QFLlNX0UG7 10:08:02 166 5,008.0000 XLON 07003070000034285-E0QFLlNX0UG5 10:08:02 83 5,008.0000 XLON 07003070000035828-E0QFLlNX0UG9 10:09:37 16 5,006.0000 XLON 07003070000036377-E0QFLlNX0WVY 10:09:55 204 5,006.0000 XLON 07003070000036377-E0QFLlNX0Ws1 10:10:30 162 5,004.0000 XLON 07003070000036317-E0QFLlNX0Xpv 10:12:27 82 5,002.0000 XLON 07003070000035984-E0QFLlNX0a79 10:14:38 270 5,004.0000 XLON 07003070000037886-E0QFLlNX0cUS 10:17:18 185 5,004.0000 XLON 05003050000038698-E0QFLlNX0fIe 10:18:01 20 5,004.0000 XLON 05003050000038890-E0QFLlNX0fyc 10:18:01 68 5,004.0000 XLON 05003050000038890-E0QFLlNX0fye 10:18:04 22 5,004.0000 XLON 05003050000038909-E0QFLlNX0g3q 10:19:07 130 5,002.0000 XLON 05003050000037411-E0QFLlNX0hCt 10:21:37 184 5,002.0000 XLON 05003050000039400-E0QFLlNX0k0z 10:24:01 251 5,000.0000 XLON 05003050000039250-E0QFLlNX0lqe 10:24:01 83 4,999.0000 XLON 07003070000039403-E0QFLlNX0lqo 10:24:13 90 4,997.0000 XLON 07003070000039719-E0QFLlNX0m9q 10:24:17 257 4,995.0000 XLON 07003070000040256-E0QFLlNX0mI1 10:27:12 190 4,995.0000 XLON 05003050000041103-E0QFLlNX0ovk 10:27:41 167 4,994.0000 XLON 07003070000040849-E0QFLlNX0pDc 10:27:53 153 4,993.0000 XLON 05003050000041612-E0QFLlNX0pOC 10:27:55 194 4,992.0000 XLON 05003050000041591-E0QFLlNX0pP5 10:34:17 180 4,993.0000 XLON 07003070000043504-E0QFLlNX0uc4 10:34:41 42 4,993.0000 XLON 05003050000043569-E0QFLlNX0uxs 10:35:20 154 4,991.0000 XLON 07003070000042806-E0QFLlNX0vXn 10:37:03 89 4,991.0000 XLON 07003070000044217-E0QFLlNX0wil 10:41:05 133 4,992.0000 XLON 05003050000044863-E0QFLlNX0zr3 10:41:05 138 4,992.0000 XLON 05003050000044863-E0QFLlNX0zr1 10:41:24 116 4,992.0000 XLON 07003070000045355-E0QFLlNX10Hc 10:45:00 347 4,992.0000 XLON 07003070000046065-E0QFLlNX13Kc 10:45:00 347 4,993.0000 XLON 07003070000046088-E0QFLlNX13K5 10:46:10 70 4,989.0000 XLON 05003050000046475-E0QFLlNX14JW 10:46:10 166 4,989.0000 XLON 07003070000046403-E0QFLlNX14JU 10:47:43 197 4,989.0000 XLON 07003070000047745-E0QFLlNX15hL 10:50:10 197 4,989.0000 XLON 05003050000048316-E0QFLlNX18Wn 10:50:10 176 4,989.0000 XLON 07003070000048061-E0QFLlNX18Wh 10:50:21 179 4,987.0000 XLON 05003050000048032-E0QFLlNX19Dp 10:52:59 74 4,987.0000 XLON 05003050000049072-E0QFLlNX1D9y 10:53:14 94 4,986.0000 XLON 07003070000049248-E0QFLlNX1DLp 10:55:33 198 4,988.0000 XLON 07003070000049893-E0QFLlNX1GIH 10:56:03 160 4,992.0000 XLON 05003050000050176-E0QFLlNX1H4H 10:56:03 38 4,992.0000 XLON 05003050000050176-E0QFLlNX1H4J 10:58:07 200 4,996.0000 XLON 07003070000050707-E0QFLlNX1Iig 10:59:14 185 4,995.0000 XLON 05003050000050662-E0QFLlNX1K0T 10:59:24 90 4,993.0000 XLON 07003070000051079-E0QFLlNX1KEN 10:59:24 27 4,993.0000 XLON 07003070000051079-E0QFLlNX1KES 11:01:55 160 4,996.0000 XLON 07003070000051652-E0QFLlNX1NwQ 11:01:55 134 4,997.0000 XLON 05003050000051691-E0QFLlNX1Nw0 11:03:03 139 4,998.0000 XLON 05003050000052081-E0QFLlNX1P8M 11:05:01 139 4,997.0000 XLON 07003070000052043-E0QFLlNX1RUO 11:05:01 142 4,998.0000 XLON 07003070000052631-E0QFLlNX1RUA 11:08:17 195 5,000.0000 XLON 05003050000053422-E0QFLlNX1W4D 11:09:14 135 5,010.0000 XLON 05003050000053675-E0QFLlNX1XaJ 11:13:08 127 5,010.0000 XLON 05003050000053896-E0QFLlNX1cN5 11:13:08 8 5,010.0000 XLON 05003050000053896-E0QFLlNX1cN9 11:13:08 60 5,010.0000 XLON 07003070000054646-E0QFLlNX1cNF 11:14:24 272 5,010.0000 XLON 07003070000055012-E0QFLlNX1dPW 11:15:03 79 5,008.0000 XLON 05003050000053676-E0QFLlNX1eAv 11:15:03 90 5,008.0000 XLON 07003070000053742-E0QFLlNX1eAt 11:16:38 192 5,026.0000 XLON 07003070000055418-E0QFLlNX1g4U 11:17:44 146 5,042.0000 XLON 07003070000055767-E0QFLlNX1hRP 11:18:51 114 5,040.0000 XLON 05003050000055660-E0QFLlNX1ifG 11:18:53 43 5,038.0000 XLON 07003070000055727-E0QFLlNX1ihN 11:18:53 22 5,038.0000 XLON 07003070000055727-E0QFLlNX1ihQ 11:20:26 95 5,044.0000 XLON 05003050000056165-E0QFLlNX1kRd 11:20:26 142 5,044.0000 XLON 07003070000056165-E0QFLlNX1kRb 11:20:32 153 5,040.0000 XLON 05003050000056093-E0QFLlNX1kWz 11:24:50 174 5,040.0000 XLON 05003050000057220-E0QFLlNX1oK5 11:24:50 20 5,040.0000 XLON 05003050000057220-E0QFLlNX1oK7 11:25:15 72 5,038.0000 XLON 07003070000057246-E0QFLlNX1oqO 11:27:01 107 5,038.0000 XLON 07003070000057845-E0QFLlNX1rFM 11:27:12 84 5,034.0000 XLON 07003070000056552-E0QFLlNX1rPk 11:27:12 64 5,034.0000 XLON 07003070000057621-E0QFLlNX1rPm 11:27:12 84 5,036.0000 XLON 05003050000056481-E0QFLlNX1rOd 11:27:12 64 5,036.0000 XLON 07003070000057701-E0QFLlNX1rOl 11:30:45 124 5,048.0000 XLON 05003050000058726-E0QFLlNX1vP4 11:31:10 150 5,046.0000 XLON 07003070000058871-E0QFLlNX1vux 11:31:20 106 5,044.0000 XLON 05003050000058333-E0QFLlNX1w8s 11:34:00 104 5,048.0000 XLON 07003070000059515-E0QFLlNX1ypT 11:34:24 69 5,048.0000 XLON 05003050000059616-E0QFLlNX1z7k 11:35:03 87 5,048.0000 XLON 07003070000059689-E0QFLlNX1zZT 11:36:36 98 5,042.0000 XLON 05003050000059236-E0QFLlNX20yi 11:36:36 3 5,042.0000 XLON 05003050000059236-E0QFLlNX20yK 11:36:36 145 5,046.0000 XLON 07003070000059224-E0QFLlNX20wO 11:36:36 169 5,048.0000 XLON 07003070000059971-E0QFLlNX20vs 11:39:00 94 5,040.0000 XLON 07003070000060393-E0QFLlNX23o9 11:40:41 104 5,032.0000 XLON 05003050000060766-E0QFLlNX25L4 11:40:41 155 5,032.0000 XLON 07003070000060831-E0QFLlNX25L6 11:46:15 130 5,052.0000 XLON 05003050000063099-E0QFLlNX2Ard 11:48:08 1 5,064.0000 XLON 07003070000063773-E0QFLlNX2CWE 11:49:03 165 5,064.0000 XLON 07003070000063773-E0QFLlNX2CvT 11:49:22 77 5,064.0000 XLON 05003050000063986-E0QFLlNX2D8w 11:49:50 127 5,064.0000 XLON 05003050000064113-E0QFLlNX2DPA 11:50:02 113 5,062.0000 XLON 07003070000063581-E0QFLlNX2DbP 11:50:02 88 5,064.0000 XLON 05003050000064287-E0QFLlNX2DaT 11:50:55 105 5,060.0000 XLON 05003050000063453-E0QFLlNX2E6s 11:50:55 145 5,060.0000 XLON 07003070000064028-E0QFLlNX2E6u 11:52:21 124 5,066.0000 XLON 05003050000064909-E0QFLlNX2FSG 11:52:51 161 5,064.0000 XLON 07003070000064827-E0QFLlNX2Fqk 11:52:53 16 5,062.0000 XLON 05003050000064635-E0QFLlNX2Ftp 11:53:04 120 5,062.0000 XLON 05003050000064635-E0QFLlNX2G2e 11:53:16 125 5,060.0000 XLON 05003050000064989-E0QFLlNX2GBb 11:57:19 108 5,048.0000 XLON 07003070000065463-E0QFLlNX2JS3 11:57:19 137 5,050.0000 XLON 05003050000065436-E0QFLlNX2JRG 11:57:20 145 5,046.0000 XLON 07003070000066111-E0QFLlNX2JTW 11:59:12 108 5,038.0000 XLON 05003050000066325-E0QFLlNX2LAG 12:03:04 162 5,042.0000 XLON 07003070000068291-E0QFLlNX2PFL 12:06:04 91 5,050.0000 XLON 05003050000069419-E0QFLlNX2RjX 12:06:04 111 5,050.0000 XLON 05003050000069419-E0QFLlNX2RjZ 12:06:33 160 5,048.0000 XLON 07003070000069447-E0QFLlNX2SKP 12:06:41 172 5,044.0000 XLON 07003070000069374-E0QFLlNX2SPf 12:11:20 141 5,048.0000 XLON 07003070000070928-E0QFLlNX2WJs 12:14:36 105 5,054.0000 XLON 07003070000071200-E0QFLlNX2ZEH 12:14:36 63 5,054.0000 XLON 07003070000071491-E0QFLlNX2ZEJ 12:14:43 157 5,054.0000 XLON 07003070000072001-E0QFLlNX2ZHf 12:15:00 150 5,052.0000 XLON 07003070000071014-E0QFLlNX2ZS6 12:15:00 181 5,052.0000 XLON 07003070000071578-E0QFLlNX2ZS8 12:16:04 212 5,052.0000 XLON 05003050000072364-E0QFLlNX2aBN 12:18:41 203 5,052.0000 XLON 07003070000072803-E0QFLlNX2cXT 12:18:41 252 5,054.0000 XLON 05003050000072992-E0QFLlNX2cVw 12:20:35 135 5,054.0000 XLON 07003070000073347-E0QFLlNX2eBq 12:21:38 148 5,052.0000 XLON 07003070000073304-E0QFLlNX2fCM 12:25:02 139 5,056.0000 XLON 07003070000074510-E0QFLlNX2hqK 12:27:39 26 5,056.0000 XLON 05003050000075465-E0QFLlNX2jat 12:29:19 117 5,056.0000 XLON 05003050000075931-E0QFLlNX2l5h 12:29:19 19 5,056.0000 XLON 05003050000075931-E0QFLlNX2l5j 12:32:12 214 5,058.0000 XLON 07003070000076762-E0QFLlNX2n9F 12:32:21 266 5,056.0000 XLON 07003070000076031-E0QFLlNX2nIm 12:33:06 139 5,054.0000 XLON 05003050000074333-E0QFLlNX2oX5 12:33:06 63 5,054.0000 XLON 07003070000075482-E0QFLlNX2oX7 12:35:19 177 5,054.0000 XLON 05003050000077398-E0QFLlNX2q4y 12:36:17 177 5,052.0000 XLON 05003050000076872-E0QFLlNX2qoy 12:36:17 54 5,052.0000 XLON 05003050000076872-E0QFLlNX2qp0 12:36:45 131 5,050.0000 XLON 07003070000077363-E0QFLlNX2rLu 12:39:24 320 5,058.0000 XLON 05003050000079044-E0QFLlNX2tXR 12:39:49 212 5,056.0000 XLON 07003070000078575-E0QFLlNX2txb 12:41:46 144 5,056.0000 XLON 05003050000079902-E0QFLlNX2viT 12:46:25 139 5,064.0000 XLON 07003070000080711-E0QFLlNX32iu 12:47:37 89 5,064.0000 XLON 07003070000081564-E0QFLlNX33rD 12:47:37 100 5,066.0000 XLON 05003050000081902-E0QFLlNX33p5 12:47:37 68 5,068.0000 XLON 07003070000081861-E0QFLlNX33op 12:47:37 16 5,068.0000 XLON 07003070000081861-E0QFLlNX33or 12:47:37 111 5,070.0000 XLON 07003070000081860-E0QFLlNX33o0 12:47:37 101 5,068.0000 XLON 05003050000081901-E0QFLlNX33oO 12:47:50 125 5,060.0000 XLON 07003070000081895-E0QFLlNX34UF 12:50:02 192 5,060.0000 XLON 07003070000082488-E0QFLlNX37Lp 12:52:28 70 5,060.0000 XLON 05003050000082966-E0QFLlNX3A7e 12:52:28 92 5,060.0000 XLON 05003050000082966-E0QFLlNX3A7i 12:53:03 60 5,060.0000 XLON 07003070000083464-E0QFLlNX3Ac2 12:53:03 121 5,060.0000 XLON 07003070000083464-E0QFLlNX3Ac6 12:53:37 138 5,058.0000 XLON 05003050000081934-E0QFLlNX3B0N 12:56:08 210 5,064.0000 XLON 07003070000084339-E0QFLlNX3DDh 12:57:18 90 5,066.0000 XLON 07003070000084374-E0QFLlNX3E75 12:57:45 194 5,066.0000 XLON 05003050000084861-E0QFLlNX3EWx 13:00:00 181 5,070.0000 XLON 07003070000085313-E0QFLlNX3G5i 13:00:03 98 5,068.0000 XLON 05003050000085300-E0QFLlNX3GGv 13:01:51 50 5,062.0000 XLON 05003050000085872-E0QFLlNX3I9x 13:03:51 9 5,064.0000 XLON 05003050000086387-E0QFLlNX3JlK 13:03:51 74 5,064.0000 XLON 07003070000086091-E0QFLlNX3JlI 13:06:46 76 5,066.0000 XLON 05003050000087195-E0QFLlNX3Maj 13:06:46 152 5,066.0000 XLON 05003050000087195-E0QFLlNX3Mas 13:10:02 186 5,066.0000 XLON 07003070000088452-E0QFLlNX3QOW 13:10:21 52 5,066.0000 XLON 07003070000088534-E0QFLlNX3QVq 13:10:21 11 5,066.0000 XLON 07003070000088534-E0QFLlNX3QVs 13:11:42 8 5,066.0000 XLON 05003050000089019-E0QFLlNX3RwH 13:11:52 58 5,064.0000 XLON 05003050000086387-E0QFLlNX3S4a 13:11:52 39 5,064.0000 XLON 05003050000086965-E0QFLlNX3S4c 13:16:25 239 5,070.0000 XLON 07003070000090319-E0QFLlNX3WMz 13:17:03 228 5,070.0000 XLON 05003050000090390-E0QFLlNX3Wsj 13:17:15 1 5,068.0000 XLON 05003050000090290-E0QFLlNX3XBS 13:19:31 154 5,076.0000 XLON 05003050000091230-E0QFLlNX3ZRH 13:19:39 84 5,074.0000 XLON 07003070000091249-E0QFLlNX3Zf1 13:19:39 185 5,078.0000 XLON 05003050000091288-E0QFLlNX3Ze6 13:19:39 216 5,076.0000 XLON 05003050000091236-E0QFLlNX3ZeC 13:20:55 62 5,074.0000 XLON 07003070000091249-E0QFLlNX3ahV 13:21:47 168 5,076.0000 XLON 05003050000091774-E0QFLlNX3bPv 13:22:56 90 5,074.0000 XLON 05003050000091382-E0QFLlNX3cRy 13:22:56 8 5,074.0000 XLON 07003070000091249-E0QFLlNX3cRu 13:22:56 59 5,074.0000 XLON 05003050000091684-E0QFLlNX3cS0 13:25:06 211 5,082.0000 XLON 07003070000092716-E0QFLlNX3eDH 13:27:51 103 5,082.0000 XLON 07003070000093512-E0QFLlNX3gvW 13:27:51 122 5,082.0000 XLON 07003070000093512-E0QFLlNX3gvY 13:30:01 114 5,088.0000 XLON 05003050000094560-E0QFLlNX3kIP 13:30:26 211 5,098.0000 XLON 05003050000095019-E0QFLlNX3mBv 13:30:26 201 5,098.0000 XLON 07003070000094966-E0QFLlNX3mBx 13:32:10 212 5,116.0000 XLON 07003070000097982-E0QFLlNX3sQ7 13:32:46 290 5,118.0000 XLON 07003070000098617-E0QFLlNX3u0M 13:33:51 115 5,120.0000 XLON 07003070000099354-E0QFLlNX3wOL 13:34:47 207 5,118.0000 XLON 05003050000100005-E0QFLlNX3xe5 13:35:09 180 5,116.0000 XLON 05003050000098314-E0QFLlNX3yKd 13:35:14 63 5,112.0000 XLON 05003050000100398-E0QFLlNX3yda 13:36:45 102 5,110.0000 XLON 05003050000101590-E0QFLlNX40m6 13:37:46 150 5,110.0000 XLON 05003050000102275-E0QFLlNX42DF 13:39:26 179 5,118.0000 XLON 07003070000103169-E0QFLlNX44JL 13:39:30 100 5,116.0000 XLON 05003050000102869-E0QFLlNX44QD 13:41:27 176 5,112.0000 XLON 05003050000104290-E0QFLlNX47dL 13:42:44 3 5,114.0000 XLON 07003070000105190-E0QFLlNX49Mh 13:43:52 113 5,144.0000 XLON 07003070000105653-E0QFLlNX4ApE 13:43:52 31 5,144.0000 XLON 07003070000105653-E0QFLlNX4ApG 13:44:04 94 5,142.0000 XLON 05003050000105701-E0QFLlNX4BGk 13:44:13 144 5,148.0000 XLON 07003070000105791-E0QFLlNX4BYR 13:44:29 14 5,150.0000 XLON 07003070000105927-E0QFLlNX4ByW 13:44:32 87 5,150.0000 XLON 07003070000105927-E0QFLlNX4C2J 13:45:20 101 5,162.0000 XLON 05003050000106464-E0QFLlNX4D5v 13:45:47 101 5,162.0000 XLON 07003070000106542-E0QFLlNX4Dsk 13:46:09 119 5,160.0000 XLON 07003070000106685-E0QFLlNX4EG0 13:47:46 67 5,166.0000 XLON 07003070000107716-E0QFLlNX4Gww 13:47:46 118 5,168.0000 XLON 05003050000107803-E0QFLlNX4Gv3 13:49:41 150 5,148.0000 XLON 07003070000108589-E0QFLlNX4JxY 13:49:46 150 5,144.0000 XLON 07003070000108418-E0QFLlNX4K1c 13:51:08 59 5,130.0000 XLON 07003070000108998-E0QFLlNX4Lqv 13:51:13 62 5,130.0000 XLON 05003050000109474-E0QFLlNX4Lxy 13:51:53 120 5,128.0000 XLON 05003050000109418-E0QFLlNX4Mgs 13:54:24 157 5,132.0000 XLON 07003070000110816-E0QFLlNX4Pri 13:56:23 154 5,138.0000 XLON 05003050000111866-E0QFLlNX4ShT 13:56:23 34 5,138.0000 XLON 05003050000111866-E0QFLlNX4ShV 13:56:23 19 5,138.0000 XLON 05003050000111866-E0QFLlNX4ShX 13:58:00 154 5,136.0000 XLON 05003050000111722-E0QFLlNX4UdZ 13:59:07 190 5,142.0000 XLON 05003050000113005-E0QFLlNX4Vib 13:59:53 222 5,140.0000 XLON 05003050000113216-E0QFLlNX4WRa 14:00:01 104 5,144.0000 XLON 07003070000113307-E0QFLlNX4WsI 14:02:01 133 5,150.0000 XLON 05003050000114202-E0QFLlNX4ZUG 14:02:18 146 5,148.0000 XLON 07003070000114036-E0QFLlNX4Zme 14:02:18 118 5,146.0000 XLON 07003070000113729-E0QFLlNX4Zmv 14:03:16 134 5,156.0000 XLON 05003050000114701-E0QFLlNX4auL 14:03:31 155 5,154.0000 XLON 05003050000114684-E0QFLlNX4bKc 14:05:39 96 5,156.0000 XLON 05003050000115358-E0QFLlNX4e5D 14:07:37 186 5,164.0000 XLON 05003050000116446-E0QFLlNX4g9k 14:08:02 186 5,162.0000 XLON 05003050000116217-E0QFLlNX4gWF 14:08:31 82 5,160.0000 XLON 07003070000116566-E0QFLlNX4h5Q 14:08:31 188 5,158.0000 XLON 05003050000116648-E0QFLlNX4h5a 14:09:38 29 5,152.0000 XLON 07003070000117178-E0QFLlNX4idX 14:09:38 91 5,156.0000 XLON 07003070000117177-E0QFLlNX4ic3 14:09:38 118 5,154.0000 XLON 05003050000117278-E0QFLlNX4icF 14:14:15 166 5,158.0000 XLON 05003050000118739-E0QFLlNX4mcJ 14:15:11 245 5,158.0000 XLON 05003050000119024-E0QFLlNX4nsG 14:20:03 162 5,170.0000 XLON 05003050000120798-E0QFLlNX4uEP 14:20:04 178 5,168.0000 XLON 07003070000120672-E0QFLlNX4uHW 14:20:04 70 5,170.0000 XLON 05003050000121057-E0QFLlNX4uHK 14:20:04 73 5,170.0000 XLON 05003050000121057-E0QFLlNX4uHM 14:20:53 68 5,170.0000 XLON 05003050000121220-E0QFLlNX4vH6 14:22:16 193 5,164.0000 XLON 05003050000121416-E0QFLlNX4wS4 14:22:16 173 5,166.0000 XLON 07003070000120234-E0QFLlNX4wRW 14:22:16 209 5,168.0000 XLON 05003050000121415-E0QFLlNX4wQo 14:26:04 212 5,164.0000 XLON 05003050000123318-E0QFLlNX50wL 14:27:25 209 5,162.0000 XLON 07003070000122741-E0QFLlNX52Vs 14:27:25 163 5,164.0000 XLON 07003070000123245-E0QFLlNX52VS 14:27:25 167 5,166.0000 XLON 05003050000123752-E0QFLlNX52V1 14:29:23 120 5,156.0000 XLON 05003050000123974-E0QFLlNX551r 14:29:23 168 5,158.0000 XLON 07003070000124005-E0QFLlNX550k 14:29:24 202 5,154.0000 XLON 05003050000124102-E0QFLlNX552W 14:29:24 185 5,154.0000 XLON 07003070000123874-E0QFLlNX552U 14:29:50 174 5,152.0000 XLON 05003050000125416-E0QFLlNX55hp 14:29:53 254 5,150.0000 XLON 07003070000125684-E0QFLlNX55rc 14:31:04 308 5,154.0000 XLON 07003070000126129-E0QFLlNX5Cl9 14:31:35 191 5,152.0000 XLON 05003050000126197-E0QFLlNX5F1s 14:31:35 102 5,152.0000 XLON 05003050000126398-E0QFLlNX5F1u 14:31:41 257 5,150.0000 XLON 05003050000127786-E0QFLlNX5FUK 14:31:45 177 5,150.0000 XLON 05003050000127786-E0QFLlNX5FgU 14:32:02 186 5,148.0000 XLON 07003070000128352-E0QFLlNX5Gbc 14:32:47 79 5,136.0000 XLON 07003070000130154-E0QFLlNX5JMX 14:32:47 150 5,136.0000 XLON 07003070000130154-E0QFLlNX5JMh 14:32:53 344 5,134.0000 XLON 07003070000130156-E0QFLlNX5Jd0 14:33:10 114 5,132.0000 XLON 05003050000130519-E0QFLlNX5Kpd 14:34:30 148 5,160.0000 XLON 07003070000132019-E0QFLlNX5PSt 14:34:31 3 5,160.0000 XLON 07003070000132019-E0QFLlNX5PVj 14:35:09 150 5,162.0000 XLON 05003050000132502-E0QFLlNX5RcA 14:35:30 224 5,160.0000 XLON 07003070000132409-E0QFLlNX5ST6 14:35:33 65 5,158.0000 XLON 07003070000133050-E0QFLlNX5SnQ 14:36:16 240 5,160.0000 XLON 07003070000133691-E0QFLlNX5VQZ 14:36:23 208 5,158.0000 XLON 05003050000133828-E0QFLlNX5VlW 14:37:45 176 5,156.0000 XLON 05003050000135879-E0QFLlNX5a02 14:39:26 161 5,160.0000 XLON 07003070000137049-E0QFLlNX5eGL 14:39:26 47 5,160.0000 XLON 07003070000137049-E0QFLlNX5eGO 14:40:09 120 5,164.0000 XLON 05003050000137775-E0QFLlNX5g5B 14:40:09 95 5,164.0000 XLON 07003070000137626-E0QFLlNX5g5D 14:41:07 239 5,180.0000 XLON 07003070000138521-E0QFLlNX5ii3 14:41:12 144 5,182.0000 XLON 07003070000138653-E0QFLlNX5j8Y 14:41:12 61 5,182.0000 XLON 07003070000138654-E0QFLlNX5j8a 14:42:33 219 5,188.0000 XLON 05003050000139775-E0QFLlNX5nCg 14:42:48 249 5,180.0000 XLON 07003070000140119-E0QFLlNX5o4c 14:43:02 116 5,176.0000 XLON 07003070000140120-E0QFLlNX5olb 14:43:02 196 5,178.0000 XLON 05003050000140288-E0QFLlNX5ok8 14:44:43 157 5,186.0000 XLON 07003070000141171-E0QFLlNX5t09 14:44:46 173 5,184.0000 XLON 05003050000141339-E0QFLlNX5t9y 14:45:00 188 5,182.0000 XLON 07003070000141172-E0QFLlNX5tqG 14:46:26 46 5,180.0000 XLON 05003050000142568-E0QFLlNX5xuk 14:46:26 96 5,180.0000 XLON 05003050000142568-E0QFLlNX5xud 14:46:51 81 5,176.0000 XLON 07003070000142377-E0QFLlNX5ykG 14:46:51 5 5,176.0000 XLON 07003070000142377-E0QFLlNX5ykJ 14:46:51 198 5,178.0000 XLON 05003050000142527-E0QFLlNX5yhO 14:48:02 207 5,184.0000 XLON 07003070000143927-E0QFLlNX62G9 14:48:25 163 5,182.0000 XLON 07003070000143757-E0QFLlNX63Bc 14:49:39 182 5,190.0000 XLON 07003070000145275-E0QFLlNX66dh 14:49:58 165 5,186.0000 XLON 05003050000145272-E0QFLlNX67Pb 14:50:18 148 5,184.0000 XLON 07003070000145308-E0QFLlNX68LV 14:51:58 203 5,184.0000 XLON 07003070000147140-E0QFLlNX6CYX 14:51:58 203 5,180.0000 XLON 05003050000146980-E0QFLlNX6CYt 14:51:58 156 5,182.0000 XLON 07003070000146880-E0QFLlNX6CYh 14:53:05 107 5,160.0000 XLON 05003050000148478-E0QFLlNX6FG9 14:53:05 161 5,162.0000 XLON 07003070000147963-E0QFLlNX6FF8 14:53:05 134 5,164.0000 XLON 05003050000148132-E0QFLlNX6FEe 14:55:03 145 5,168.0000 XLON 07003070000149213-E0QFLlNX6Ika 14:55:03 189 5,170.0000 XLON 05003050000149392-E0QFLlNX6Ihc 14:55:49 101 5,166.0000 XLON 05003050000149651-E0QFLlNX6Jm3 14:56:05 147 5,168.0000 XLON 07003070000150531-E0QFLlNX6KLl 14:56:05 15 5,168.0000 XLON 07003070000150531-E0QFLlNX6KLn 14:57:06 172 5,170.0000 XLON 07003070000150754-E0QFLlNX6MHw 14:57:09 107 5,166.0000 XLON 05003050000151195-E0QFLlNX6MXD 14:57:48 192 5,166.0000 XLON 05003050000152167-E0QFLlNX6OAT 14:57:48 192 5,168.0000 XLON 07003070000151954-E0QFLlNX6O9t 14:57:52 207 5,164.0000 XLON 07003070000151956-E0QFLlNX6OGr 15:00:38 169 5,154.0000 XLON 05003050000153966-E0QFLlNX6USy 15:00:38 145 5,156.0000 XLON 07003070000153981-E0QFLlNX6USZ 15:00:41 73 5,150.0000 XLON 07003070000153982-E0QFLlNX6UbT 15:01:12 169 5,138.0000 XLON 05003050000155029-E0QFLlNX6Vjm 15:01:16 28 5,138.0000 XLON 05003050000155029-E0QFLlNX6Vtn 15:01:35 1 5,138.0000 XLON 05003050000155029-E0QFLlNX6WOr 15:01:39 87 5,136.0000 XLON 07003070000154840-E0QFLlNX6WVZ 15:01:39 111 5,136.0000 XLON 07003070000154840-E0QFLlNX6WV6 15:02:56 172 5,116.0000 XLON 07003070000156362-E0QFLlNX6aHl 15:02:57 143 5,112.0000 XLON 07003070000156364-E0QFLlNX6aNy 15:02:57 39 5,114.0000 XLON 05003050000156532-E0QFLlNX6aJo 15:02:57 161 5,114.0000 XLON 05003050000156532-E0QFLlNX6aJs 15:04:29 182 5,102.0000 XLON 07003070000157467-E0QFLlNX6eE6 15:06:29 70 5,136.0000 XLON 05003050000158948-E0QFLlNX6jUi 15:06:37 178 5,134.0000 XLON 07003070000158514-E0QFLlNX6jtM 15:06:40 108 5,128.0000 XLON 07003070000158851-E0QFLlNX6k8g 15:06:40 178 5,130.0000 XLON 07003070000158495-E0QFLlNX6k7x 15:08:26 185 5,136.0000 XLON 05003050000160210-E0QFLlNX6nJ6 15:08:57 1 5,134.0000 XLON 05003050000159856-E0QFLlNX6o34 15:08:57 168 5,134.0000 XLON 05003050000159856-E0QFLlNX6o3D 15:09:00 7 5,132.0000 XLON 07003070000160295-E0QFLlNX6o9G 15:09:15 101 5,128.0000 XLON 05003050000160710-E0QFLlNX6ohH 15:09:30 175 5,126.0000 XLON 07003070000160879-E0QFLlNX6pRy 15:09:30 161 5,128.0000 XLON 05003050000161097-E0QFLlNX6pRO 15:10:21 102 5,124.0000 XLON 05003050000161384-E0QFLlNX6rRP 15:11:05 154 5,122.0000 XLON 07003070000162167-E0QFLlNX6t5Z 15:11:12 154 5,120.0000 XLON 05003050000162412-E0QFLlNX6tNa 15:11:18 182 5,118.0000 XLON 07003070000162169-E0QFLlNX6tgU 15:12:45 188 5,092.0000 XLON 07003070000163723-E0QFLlNX6yCC 15:13:22 87 5,096.0000 XLON 05003050000164078-E0QFLlNX71Ez 15:16:04 153 5,110.0000 XLON 05003050000165608-E0QFLlNX78Gs 15:16:05 184 5,108.0000 XLON 07003070000165329-E0QFLlNX78Le 15:17:57 279 5,112.0000 XLON 07003070000167745-E0QFLlNX7CjP 15:18:05 199 5,116.0000 XLON 05003050000168204-E0QFLlNX7D7W 15:18:06 168 5,114.0000 XLON 07003070000167921-E0QFLlNX7D8h 15:18:25 135 5,108.0000 XLON 07003070000168005-E0QFLlNX7EJp 15:19:34 264 5,102.0000 XLON 07003070000169355-E0QFLlNX7Gku 15:19:34 264 5,104.0000 XLON 05003050000169610-E0QFLlNX7Gk5 15:19:39 176 5,100.0000 XLON 05003050000169611-E0QFLlNX7H0q 15:21:11 117 5,102.0000 XLON 05003050000171354-E0QFLlNX7KQC 15:21:21 129 5,098.0000 XLON 05003050000171355-E0QFLlNX7KlA 15:21:21 164 5,100.0000 XLON 07003070000171148-E0QFLlNX7KkW 15:23:16 164 5,088.0000 XLON 05003050000173181-E0QFLlNX7P4o 15:23:17 117 5,086.0000 XLON 05003050000173015-E0QFLlNX7P9W 15:24:27 172 5,082.0000 XLON 05003050000174453-E0QFLlNX7S8h 15:24:29 157 5,078.0000 XLON 05003050000174454-E0QFLlNX7SFa 15:24:29 85 5,080.0000 XLON 07003070000173232-E0QFLlNX7SEb 15:24:29 64 5,080.0000 XLON 07003070000174266-E0QFLlNX7SEf 15:26:17 185 5,080.0000 XLON 05003050000176170-E0QFLlNX7WVY 15:26:34 172 5,078.0000 XLON 07003070000175936-E0QFLlNX7Wxb 15:27:17 59 5,068.0000 XLON 05003050000177187-E0QFLlNX7YKN 15:28:23 135 5,080.0000 XLON 05003050000177988-E0QFLlNX7b4q 15:29:39 108 5,084.0000 XLON 05003050000178834-E0QFLlNX7dvQ 15:29:39 293 5,084.0000 XLON 05003050000178935-E0QFLlNX7dvS 15:29:39 131 5,084.0000 XLON 07003070000178754-E0QFLlNX7dvU 15:31:32 263 5,100.0000 XLON 05003050000181329-E0QFLlNX7iMf 15:33:01 209 5,110.0000 XLON 05003050000182650-E0QFLlNX7m5e 15:33:51 104 5,108.0000 XLON 05003050000182506-E0QFLlNX7nxV 15:33:51 122 5,108.0000 XLON 07003070000182276-E0QFLlNX7nxT 15:34:26 111 5,106.0000 XLON 07003070000183928-E0QFLlNX7pSh 15:34:26 98 5,106.0000 XLON 07003070000183928-E0QFLlNX7pSk 15:34:28 192 5,102.0000 XLON 05003050000183657-E0QFLlNX7pWs 15:34:28 251 5,102.0000 XLON 05003050000184064-E0QFLlNX7pWu 15:36:25 182 5,104.0000 XLON 05003050000185643-E0QFLlNX7uZk 15:36:37 248 5,102.0000 XLON 07003070000185500-E0QFLlNX7v30 15:37:53 200 5,100.0000 XLON 05003050000187086-E0QFLlNX7xcu 15:39:38 85 5,122.0000 XLON 05003050000188525-E0QFLlNX81Mi 15:39:38 112 5,122.0000 XLON 05003050000188525-E0QFLlNX81Mk 15:40:38 125 5,122.0000 XLON 05003050000188809-E0QFLlNX83L3 15:40:38 34 5,122.0000 XLON 07003070000188638-E0QFLlNX83L5 15:40:38 86 5,122.0000 XLON 07003070000188638-E0QFLlNX83L7 15:41:58 301 5,124.0000 XLON 07003070000189711-E0QFLlNX86J5 15:42:07 188 5,122.0000 XLON 05003050000189714-E0QFLlNX86nN 15:42:07 35 5,122.0000 XLON 05003050000189714-E0QFLlNX86nP 15:42:15 121 5,120.0000 XLON 05003050000190168-E0QFLlNX873p 15:43:06 215 5,126.0000 XLON 05003050000191176-E0QFLlNX895B 15:43:06 29 5,126.0000 XLON 05003050000191176-E0QFLlNX895D 15:43:43 209 5,124.0000 XLON 05003050000191035-E0QFLlNX8A7U 15:45:04 110 5,130.0000 XLON 05003050000192782-E0QFLlNX8CYq 15:45:04 52 5,130.0000 XLON 05003050000192782-E0QFLlNX8CYs 15:45:04 26 5,130.0000 XLON 05003050000192782-E0QFLlNX8CYu 15:45:04 20 5,130.0000 XLON 05003050000192782-E0QFLlNX8CYw 15:46:05 2 5,130.0000 XLON 05003050000193608-E0QFLlNX8Ehw 15:46:22 125 5,128.0000 XLON 05003050000192504-E0QFLlNX8FN7 15:46:22 69 5,128.0000 XLON 07003070000192387-E0QFLlNX8FN9 15:46:30 22 5,126.0000 XLON 05003050000192783-E0QFLlNX8FhW 15:47:35 86 5,130.0000 XLON 05003050000194828-E0QFLlNX8Hh1 15:47:45 136 5,130.0000 XLON 05003050000194965-E0QFLlNX8Hse 15:47:45 110 5,130.0000 XLON 05003050000194965-E0QFLlNX8Hsg 15:47:45 101 5,130.0000 XLON 05003050000194965-E0QFLlNX8Hsi 15:47:49 43 5,128.0000 XLON 07003070000194610-E0QFLlNX8I1a 15:47:49 91 5,128.0000 XLON 07003070000194610-E0QFLlNX8I1e 15:49:11 130 5,126.0000 XLON 05003050000192783-E0QFLlNX8KTr 15:49:48 237 5,126.0000 XLON 05003050000196653-E0QFLlNX8Lot 15:50:20 324 5,124.0000 XLON 05003050000196447-E0QFLlNX8N9t 15:51:25 269 5,128.0000 XLON 05003050000197661-E0QFLlNX8Pig 15:53:04 226 5,132.0000 XLON 05003050000199669-E0QFLlNX8TGD 15:53:04 27 5,132.0000 XLON 05003050000199669-E0QFLlNX8TGF 15:54:26 110 5,132.0000 XLON 07003070000200506-E0QFLlNX8VxS 15:54:26 2 5,132.0000 XLON 07003070000200506-E0QFLlNX8VxU 15:54:26 52 5,132.0000 XLON 07003070000200506-E0QFLlNX8VxW 15:54:26 25 5,132.0000 XLON 07003070000200506-E0QFLlNX8VxY 15:54:26 14 5,132.0000 XLON 07003070000200506-E0QFLlNX8Vxa 15:55:04 2 5,134.0000 XLON 05003050000201001-E0QFLlNX8X3y 15:55:04 20 5,134.0000 XLON 05003050000201001-E0QFLlNX8X40 15:55:42 192 5,136.0000 XLON 05003050000201372-E0QFLlNX8YJs 15:55:49 90 5,132.0000 XLON 05003050000200873-E0QFLlNX8Ybq 15:56:07 310 5,132.0000 XLON 07003070000201480-E0QFLlNX8ZJm 15:56:17 172 5,128.0000 XLON 05003050000201504-E0QFLlNX8ZoD 15:56:17 63 5,128.0000 XLON 05003050000201612-E0QFLlNX8ZoF 15:56:17 138 5,130.0000 XLON 07003070000201217-E0QFLlNX8ZnW 15:56:17 118 5,130.0000 XLON 07003070000201452-E0QFLlNX8ZnY 15:57:45 286 5,132.0000 XLON 07003070000202438-E0QFLlNX8cuW 16:00:03 252 5,132.0000 XLON 05003050000203793-E0QFLlNX8h6z 16:00:24 224 5,130.0000 XLON 05003050000202594-E0QFLlNX8i6b 16:00:26 140 5,128.0000 XLON 07003070000203596-E0QFLlNX8iFF 16:01:24 52 5,124.0000 XLON 07003070000204985-E0QFLlNX8k0X 16:01:24 3 5,124.0000 XLON 07003070000204985-E0QFLlNX8k0Z 16:01:24 26 5,124.0000 XLON 07003070000204985-E0QFLlNX8k0b 16:01:24 110 5,124.0000 XLON 07003070000204985-E0QFLlNX8k0d 16:01:24 42 5,124.0000 XLON 07003070000204985-E0QFLlNX8k0f 16:01:26 163 5,120.0000 XLON 05003050000204977-E0QFLlNX8k4c 16:01:26 250 5,122.0000 XLON 07003070000204810-E0QFLlNX8k3Q 16:03:01 302 5,114.0000 XLON 05003050000206117-E0QFLlNX8nJz 16:03:01 4 5,114.0000 XLON 05003050000206118-E0QFLlNX8nK1 16:03:01 197 5,114.0000 XLON 05003050000206118-E0QFLlNX8nK5 16:04:45 40 5,114.0000 XLON 07003070000207526-E0QFLlNX8r69 16:04:45 80 5,114.0000 XLON 07003070000207526-E0QFLlNX8r6B 16:04:45 30 5,114.0000 XLON 07003070000207526-E0QFLlNX8r6D 16:04:45 52 5,114.0000 XLON 07003070000207526-E0QFLlNX8r6F 16:06:06 102 5,118.0000 XLON 05003050000208703-E0QFLlNX8tbi 16:06:06 115 5,118.0000 XLON 05003050000208703-E0QFLlNX8tbk 16:06:06 2 5,118.0000 XLON 05003050000208703-E0QFLlNX8tbm 16:06:06 110 5,118.0000 XLON 05003050000208703-E0QFLlNX8tbo 16:07:46 104 5,118.0000 XLON 07003070000209549-E0QFLlNX8x5U 16:07:46 110 5,118.0000 XLON 07003070000209549-E0QFLlNX8x5W 16:07:46 115 5,118.0000 XLON 07003070000209549-E0QFLlNX8x5Y 16:09:26 106 5,118.0000 XLON 07003070000210603-E0QFLlNX904z 16:09:55 295 5,118.0000 XLON 05003050000211041-E0QFLlNX913p 16:09:55 15 5,118.0000 XLON 05003050000211041-E0QFLlNX913s 16:12:07 354 5,128.0000 XLON 05003050000212604-E0QFLlNX96CV 16:13:46 342 5,132.0000 XLON 05003050000213647-E0QFLlNX99XH 16:13:54 138 5,132.0000 XLON 05003050000213768-E0QFLlNX99qI 16:13:54 105 5,132.0000 XLON 05003050000213768-E0QFLlNX99qK 16:15:04 306 5,136.0000 XLON 07003070000214058-E0QFLlNX9CUX 16:15:14 100 5,136.0000 XLON 07003070000214300-E0QFLlNX9Cpz 16:15:20 64 5,132.0000 XLON 05003050000214239-E0QFLlNX9D3w 16:15:20 81 5,132.0000 XLON 07003070000214080-E0QFLlNX9D3u 16:15:20 133 5,134.0000 XLON 07003070000213738-E0QFLlNX9D3F 16:15:20 303 5,134.0000 XLON 07003070000214013-E0QFLlNX9D3J 16:16:08 112 5,140.0000 XLON 07003070000214492-E0QFLlNX9EoS 16:16:08 241 5,140.0000 XLON 07003070000214492-E0QFLlNX9EoU 16:17:05 71 5,138.0000 XLON 07003070000214537-E0QFLlNX9GY7 16:17:39 198 5,140.0000 XLON 05003050000214674-E0QFLlNX9HpG 16:17:39 98 5,140.0000 XLON 07003070000214554-E0QFLlNX9HpI 16:17:43 8 5,140.0000 XLON 07003070000214554-E0QFLlNX9I5H 16:18:05 138 5,140.0000 XLON 07003070000214578-E0QFLlNX9IkA 16:18:05 100 5,140.0000 XLON 07003070000214578-E0QFLlNX9IkC 16:18:05 49 5,140.0000 XLON 07003070000214578-E0QFLlNX9IkE 16:18:05 24 5,140.0000 XLON 07003070000214578-E0QFLlNX9IkG 16:18:05 16 5,140.0000 XLON 07003070000214578-E0QFLlNX9IkI 16:18:05 21 5,140.0000 XLON 07003070000214578-E0QFLlNX9IkK 16:18:05 2 5,140.0000 XLON 07003070000214578-E0QFLlNX9IkM 16:18:11 293 5,136.0000 XLON 05003050000214673-E0QFLlNX9Ith 16:18:11 410 5,138.0000 XLON 07003070000214564-E0QFLlNX9It2 16:19:31 294 5,124.0000 XLON 07003070000214642-E0QFLlNX9LcG 16:19:42 45 5,122.0000 XLON 05003050000214771-E0QFLlNX9Lt7 16:19:42 367 5,122.0000 XLON 05003050000214771-E0QFLlNX9Lt9 16:21:26 227 5,128.0000 XLON 07003070000214769-E0QFLlNX9PAp 16:21:26 116 5,128.0000 XLON 07003070000214769-E0QFLlNX9PAr 16:21:40 480 5,126.0000 XLON 07003070000214744-E0QFLlNX9PdD 16:22:46 365 5,134.0000 XLON 05003050000214953-E0QFLlNX9RMQ 16:24:38 72 5,136.0000 XLON 05003050000215039-E0QFLlNX9Upr 16:24:38 305 5,136.0000 XLON 07003070000214904-E0QFLlNX9Upn 16:24:38 518 5,136.0000 XLON 07003070000214913-E0QFLlNX9Upp 16:25:35 320 5,138.0000 XLON 05003050000215108-E0QFLlNX9XJL 16:26:10 94 5,132.0000 XLON 05003050000215160-E0QFLlNX9Yh5 16:26:23 93 5,132.0000 XLON 05003050000215160-E0QFLlNX9ZJA 16:26:39 120 5,130.0000 XLON 07003070000215021-E0QFLlNX9a1P 16:26:39 38 5,130.0000 XLON 07003070000215021-E0QFLlNX9a1N 16:28:02 83 5,126.0000 XLON 05003050000215244-E0QFLlNX9dHu 16:28:02 75 5,126.0000 XLON 07003070000215124-E0QFLlNX9dHw 16:28:55 218 5,128.0000 XLON 05003050000215301-E0QFLlNX9g8U

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

 

END