Transaction in Own Shares

Ashtead Group PLC

18 February 2026

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 17 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: 86,334

Date of transaction: 17 February 2026

Average price paid per share (pence): 5,103.0317 Lowest price paid per share (pence): 5,024.0000 Highest price paid per share (pence): 5,160.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 414,403,150 (excluding Treasury shares), and the Company will hold 36,951,683 ordinary shares in Treasury. The figure of 414,403,150 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 08:02:49 445 5,138.0000 XLON 07003070000000092-E0QJhWH65x2n 08:02:49 191 5,136.0000 XLON 07003070000000109-E0QJhWH65x3I 08:02:49 180 5,136.0000 XLON 07003070000000129-E0QJhWH65x3K 08:02:49 350 5,140.0000 XLON 05003050000000114-E0QJhWH65x2d 08:06:30 282 5,152.0000 XLON 07003070000000233-E0QJhWH664Jh 08:07:39 60 5,156.0000 XLON 05003050000000253-E0QJhWH665ex 08:09:36 329 5,160.0000 XLON 05003050000000291-E0QJhWH6691e 08:09:37 61 5,158.0000 XLON 07003070000000293-E0QJhWH6694J 08:09:37 252 5,158.0000 XLON 07003070000000293-E0QJhWH6694L 08:09:37 250 5,156.0000 XLON 07003070000000260-E0QJhWH6694b 08:09:55 163 5,152.0000 XLON 05003050000000293-E0QJhWH669dK 08:09:55 289 5,150.0000 XLON 07003070000000299-E0QJhWH669de 08:11:01 270 5,146.0000 XLON 05003050000000303-E0QJhWH66BvP 08:12:41 203 5,148.0000 XLON 07003070000000343-E0QJhWH66Duf 08:12:58 70 5,148.0000 XLON 07003070000000352-E0QJhWH66EHh 08:14:21 226 5,148.0000 XLON 07003070000000371-E0QJhWH66FxX 08:14:38 72 5,148.0000 XLON 07003070000000376-E0QJhWH66GZC 08:16:18 321 5,150.0000 XLON 07003070000001133-E0QJhWH66IyU 08:16:51 248 5,146.0000 XLON 05003050000001033-E0QJhWH66JoQ 08:16:51 198 5,144.0000 XLON 05003050000000299-E0QJhWH66Jok 08:17:58 61 5,134.0000 XLON 05003050000000343-E0QJhWH66LgZ 08:17:58 171 5,134.0000 XLON 07003070000001758-E0QJhWH66Lgd 08:17:58 54 5,134.0000 XLON 07003070000001758-E0QJhWH66Lgz 08:17:58 76 5,138.0000 XLON 07003070000001881-E0QJhWH66LgO 08:17:58 94 5,138.0000 XLON 07003070000001881-E0QJhWH66LgQ 08:17:58 18 5,138.0000 XLON 07003070000001881-E0QJhWH66LgS 08:19:21 54 5,134.0000 XLON 05003050000002345-E0QJhWH66NFX 08:19:21 3 5,134.0000 XLON 05003050000002345-E0QJhWH66NFZ 08:20:07 112 5,130.0000 XLON 07003070000001394-E0QJhWH66OHq 08:21:01 53 5,130.0000 XLON 07003070000003156-E0QJhWH66PMd 08:21:18 224 5,130.0000 XLON 05003050000003224-E0QJhWH66PX4 08:22:53 117 5,134.0000 XLON 05003050000003712-E0QJhWH66RRo 08:22:53 152 5,134.0000 XLON 05003050000003712-E0QJhWH66RRq 08:25:13 194 5,144.0000 XLON 05003050000004543-E0QJhWH66TvD 08:25:30 64 5,144.0000 XLON 05003050000004709-E0QJhWH66UHJ 08:28:09 261 5,148.0000 XLON 07003070000005441-E0QJhWH66XQG 08:28:15 66 5,148.0000 XLON 05003050000005615-E0QJhWH66XZh 08:29:21 226 5,148.0000 XLON 05003050000005954-E0QJhWH66YjG 08:29:32 193 5,146.0000 XLON 07003070000005381-E0QJhWH66YuT 08:31:01 342 5,146.0000 XLON 07003070000006565-E0QJhWH66avf 08:31:28 211 5,144.0000 XLON 07003070000004961-E0QJhWH66bSY 08:32:41 90 5,142.0000 XLON 07003070000007074-E0QJhWH66cor 08:33:10 70 5,142.0000 XLON 07003070000007186-E0QJhWH66dJC 08:33:10 26 5,142.0000 XLON 07003070000007186-E0QJhWH66dJE 08:33:10 43 5,142.0000 XLON 07003070000007186-E0QJhWH66dJG 08:33:54 158 5,138.0000 XLON 07003070000007116-E0QJhWH66eAj 08:34:41 166 5,136.0000 XLON 05003050000007626-E0QJhWH66f8X 08:34:47 216 5,134.0000 XLON 05003050000007536-E0QJhWH66fI8 08:35:19 209 5,132.0000 XLON 07003070000006084-E0QJhWH66gB1 08:37:23 230 5,134.0000 XLON 07003070000008571-E0QJhWH66iUG 08:37:55 94 5,132.0000 XLON 07003070000008373-E0QJhWH66jCK 08:37:55 74 5,132.0000 XLON 07003070000008373-E0QJhWH66jCI 08:39:55 151 5,132.0000 XLON 07003070000009578-E0QJhWH66kn9 08:40:02 62 5,130.0000 XLON 07003070000008668-E0QJhWH66ksZ 08:40:02 116 5,130.0000 XLON 07003070000009372-E0QJhWH66ksb 08:41:12 108 5,126.0000 XLON 07003070000010017-E0QJhWH66lsI 08:41:12 98 5,126.0000 XLON 07003070000010017-E0QJhWH66lsK 08:43:09 161 5,126.0000 XLON 07003070000010691-E0QJhWH66o91 08:43:32 42 5,124.0000 XLON 05003050000010556-E0QJhWH66oRJ 08:45:55 189 5,126.0000 XLON 07003070000011507-E0QJhWH66qc4 08:46:06 150 5,124.0000 XLON 05003050000010556-E0QJhWH66qlY 08:46:52 70 5,124.0000 XLON 05003050000012018-E0QJhWH66rT9 08:47:08 43 5,120.0000 XLON 07003070000008842-E0QJhWH66rfM 08:47:22 124 5,120.0000 XLON 07003070000008842-E0QJhWH66rrR 08:51:35 70 5,134.0000 XLON 07003070000013317-E0QJhWH66v23 08:51:35 88 5,134.0000 XLON 07003070000013317-E0QJhWH66v25 08:51:52 70 5,134.0000 XLON 05003050000013305-E0QJhWH66vA4 08:51:52 87 5,134.0000 XLON 05003050000013305-E0QJhWH66vA6 08:52:22 147 5,132.0000 XLON 05003050000012489-E0QJhWH66vZe 08:52:41 151 5,130.0000 XLON 07003070000012428-E0QJhWH66vm4 08:52:41 46 5,132.0000 XLON 07003070000013647-E0QJhWH66vln 08:52:41 43 5,132.0000 XLON 07003070000013647-E0QJhWH66vlp 08:55:24 124 5,130.0000 XLON 07003070000014157-E0QJhWH66ykR 08:55:29 128 5,130.0000 XLON 05003050000014361-E0QJhWH66you 08:55:29 58 5,130.0000 XLON 05003050000014361-E0QJhWH66yp0 08:56:23 123 5,130.0000 XLON 05003050000014596-E0QJhWH6703V 08:56:35 43 5,130.0000 XLON 07003070000014755-E0QJhWH670Ds 08:57:09 32 5,132.0000 XLON 05003050000014839-E0QJhWH670np 08:57:09 6 5,132.0000 XLON 05003050000014839-E0QJhWH670nr 08:57:09 1 5,132.0000 XLON 05003050000014839-E0QJhWH670nt 08:57:58 135 5,134.0000 XLON 07003070000015036-E0QJhWH671oG 08:58:27 174 5,134.0000 XLON 05003050000015099-E0QJhWH672QU 08:59:21 46 5,134.0000 XLON 07003070000015570-E0QJhWH673Cn 08:59:21 314 5,134.0000 XLON 07003070000015570-E0QJhWH673Cp 09:01:18 88 5,134.0000 XLON 07003070000017358-E0QJhWH676NN 09:01:34 146 5,132.0000 XLON 05003050000017009-E0QJhWH676oB 09:02:07 113 5,130.0000 XLON 07003070000014824-E0QJhWH677Nb 09:02:41 221 5,124.0000 XLON 07003070000019054-E0QJhWH6781E 09:03:25 129 5,118.0000 XLON 05003050000018138-E0QJhWH678xE 09:03:25 129 5,118.0000 XLON 07003070000017786-E0QJhWH678xC 09:05:34 146 5,120.0000 XLON 07003070000020609-E0QJhWH67BW5 09:06:01 211 5,120.0000 XLON 05003050000021095-E0QJhWH67BtZ 09:06:02 134 5,118.0000 XLON 05003050000020588-E0QJhWH67BwA 09:07:28 159 5,116.0000 XLON 07003070000020400-E0QJhWH67DRq 09:10:12 172 5,112.0000 XLON 05003050000022665-E0QJhWH67G68 09:11:01 9 5,112.0000 XLON 07003070000023179-E0QJhWH67GqX 09:11:01 88 5,112.0000 XLON 07003070000023179-E0QJhWH67GqZ 09:11:52 135 5,110.0000 XLON 07003070000022639-E0QJhWH67Hbx 09:11:52 16 5,110.0000 XLON 07003070000022639-E0QJhWH67HbI 09:11:52 111 5,112.0000 XLON 05003050000023404-E0QJhWH67HZY 09:12:58 148 5,110.0000 XLON 05003050000024008-E0QJhWH67IWW 09:12:58 44 5,110.0000 XLON 05003050000024008-E0QJhWH67IWY 09:14:53 73 5,106.0000 XLON 07003070000021096-E0QJhWH67Jon 09:14:53 73 5,106.0000 XLON 07003070000023917-E0QJhWH67Jop 09:17:00 168 5,108.0000 XLON 07003070000025463-E0QJhWH67Ltw 09:19:57 146 5,110.0000 XLON 07003070000025780-E0QJhWH67OFb 09:19:57 190 5,112.0000 XLON 07003070000026522-E0QJhWH67OFD 09:19:57 161 5,114.0000 XLON 05003050000026657-E0QJhWH67OF0 09:21:18 31 5,108.0000 XLON 05003050000027245-E0QJhWH67Pdf 09:21:49 45 5,106.0000 XLON 05003050000027340-E0QJhWH67PyG 09:21:49 156 5,106.0000 XLON 05003050000027340-E0QJhWH67PyJ 09:21:51 203 5,104.0000 XLON 05003050000027120-E0QJhWH67PzI 09:22:59 190 5,102.0000 XLON 05003050000027672-E0QJhWH67Qtt 09:24:21 66 5,098.0000 XLON 07003070000028283-E0QJhWH67SBJ 09:25:12 129 5,100.0000 XLON 05003050000028638-E0QJhWH67TBk 09:25:14 120 5,098.0000 XLON 05003050000028396-E0QJhWH67TDy 09:25:16 137 5,096.0000 XLON 07003070000026817-E0QJhWH67TGn 09:28:21 110 5,092.0000 XLON 05003050000028847-E0QJhWH67VHv 09:28:21 8 5,092.0000 XLON 05003050000028847-E0QJhWH67VHx 09:29:38 54 5,096.0000 XLON 05003050000029916-E0QJhWH67WXV 09:29:38 66 5,096.0000 XLON 05003050000029916-E0QJhWH67WXX 09:30:00 182 5,092.0000 XLON 05003050000029816-E0QJhWH67Wow 09:31:11 152 5,090.0000 XLON 07003070000030355-E0QJhWH67YON 09:32:41 8 5,090.0000 XLON 05003050000031044-E0QJhWH67Zqk 09:32:41 207 5,090.0000 XLON 05003050000031044-E0QJhWH67Zqm 09:34:21 103 5,092.0000 XLON 07003070000031469-E0QJhWH67bUx 09:34:21 32 5,092.0000 XLON 07003070000031469-E0QJhWH67bUt 09:36:55 48 5,100.0000 XLON 07003070000032091-E0QJhWH67eBe 09:36:55 66 5,100.0000 XLON 05003050000031594-E0QJhWH67eBa 09:36:55 54 5,100.0000 XLON 07003070000032091-E0QJhWH67eBc 09:37:58 66 5,104.0000 XLON 07003070000032704-E0QJhWH67fGW 09:37:58 7 5,104.0000 XLON 07003070000032704-E0QJhWH67fGY 09:37:58 43 5,104.0000 XLON 07003070000032704-E0QJhWH67fGa 09:39:38 160 5,110.0000 XLON 05003050000033160-E0QJhWH67h3J 09:39:55 65 5,108.0000 XLON 05003050000033241-E0QJhWH67hKP 09:39:57 116 5,104.0000 XLON 05003050000032789-E0QJhWH67hMC 09:41:41 132 5,104.0000 XLON 05003050000033678-E0QJhWH67iWn 09:41:52 57 5,104.0000 XLON 07003070000033982-E0QJhWH67ibN 09:42:41 58 5,102.0000 XLON 05003050000034169-E0QJhWH67jLB 09:42:41 72 5,102.0000 XLON 05003050000034169-E0QJhWH67jLD 09:42:58 90 5,102.0000 XLON 05003050000034259-E0QJhWH67jhK 09:43:15 129 5,100.0000 XLON 05003050000032602-E0QJhWH67juu 09:43:15 43 5,100.0000 XLON 05003050000032602-E0QJhWH67juw 09:43:15 16 5,100.0000 XLON 05003050000032602-E0QJhWH67jv2 09:47:00 143 5,106.0000 XLON 07003070000035231-E0QJhWH67mzO 09:48:40 79 5,106.0000 XLON 05003050000035407-E0QJhWH67o9L 09:48:40 64 5,106.0000 XLON 07003070000035580-E0QJhWH67o9N 09:48:49 26 5,106.0000 XLON 07003070000035951-E0QJhWH67oOb 09:48:49 53 5,106.0000 XLON 07003070000035951-E0QJhWH67oOd 09:49:21 64 5,106.0000 XLON 07003070000036125-E0QJhWH67owL 09:49:38 40 5,106.0000 XLON 05003050000036230-E0QJhWH67pE0 09:49:38 64 5,106.0000 XLON 05003050000036230-E0QJhWH67pE2 09:49:55 140 5,104.0000 XLON 05003050000034921-E0QJhWH67pX4 09:49:55 77 5,106.0000 XLON 07003070000036301-E0QJhWH67pWm 09:50:21 17 5,104.0000 XLON 05003050000034921-E0QJhWH67pnN 09:51:19 152 5,104.0000 XLON 07003070000036705-E0QJhWH67qKZ 09:51:37 176 5,102.0000 XLON 07003070000036606-E0QJhWH67qQU 09:52:58 64 5,102.0000 XLON 07003070000037130-E0QJhWH67rYt 09:53:15 120 5,102.0000 XLON 07003070000037191-E0QJhWH67rhx 09:54:20 155 5,100.0000 XLON 05003050000037079-E0QJhWH67sLV 09:56:18 34 5,098.0000 XLON 07003070000037996-E0QJhWH67teM 09:59:19 150 5,100.0000 XLON 05003050000038498-E0QJhWH67vmV 10:00:29 149 5,102.0000 XLON 05003050000039008-E0QJhWH67wmG 10:00:31 77 5,102.0000 XLON 05003050000039905-E0QJhWH67woD 10:01:35 24 5,106.0000 XLON 05003050000040462-E0QJhWH67xZx 10:01:52 68 5,106.0000 XLON 05003050000040557-E0QJhWH67xl8 10:02:09 159 5,104.0000 XLON 07003070000040663-E0QJhWH67yDS 10:02:58 62 5,104.0000 XLON 05003050000040882-E0QJhWH67yaY 10:02:58 52 5,104.0000 XLON 05003050000040882-E0QJhWH67yaa 10:03:15 52 5,104.0000 XLON 05003050000040956-E0QJhWH67yvA 10:03:15 41 5,104.0000 XLON 05003050000040956-E0QJhWH67yvC 10:04:21 52 5,104.0000 XLON 07003070000041352-E0QJhWH67zdt 10:04:29 158 5,102.0000 XLON 05003050000040170-E0QJhWH67zl8 10:08:51 174 5,098.0000 XLON 07003070000041900-E0QJhWH683X3 10:10:29 96 5,098.0000 XLON 05003050000042891-E0QJhWH684rX 10:10:46 67 5,098.0000 XLON 05003050000043377-E0QJhWH685BW 10:10:46 142 5,098.0000 XLON 05003050000043377-E0QJhWH685BY 10:10:46 41 5,098.0000 XLON 05003050000043377-E0QJhWH685Ba 10:10:47 148 5,096.0000 XLON 05003050000040816-E0QJhWH685CU 10:12:29 175 5,094.0000 XLON 05003050000043446-E0QJhWH686UT 10:12:41 160 5,094.0000 XLON 07003070000043975-E0QJhWH686rV 10:14:21 119 5,094.0000 XLON 05003050000044523-E0QJhWH688FO 10:15:01 92 5,100.0000 XLON 05003050000044732-E0QJhWH688g0 10:15:40 93 5,094.0000 XLON 05003050000044523-E0QJhWH689BU 10:15:40 238 5,092.0000 XLON 07003070000043441-E0QJhWH689Bh 10:16:54 120 5,096.0000 XLON 05003050000045368-E0QJhWH68AB7 10:17:17 150 5,094.0000 XLON 07003070000045249-E0QJhWH68ASE 10:19:21 189 5,096.0000 XLON 07003070000046024-E0QJhWH68C29 10:22:09 150 5,098.0000 XLON 07003070000046824-E0QJhWH68Du1 10:22:31 163 5,096.0000 XLON 07003070000046747-E0QJhWH68E7o 10:22:58 154 5,094.0000 XLON 07003070000046951-E0QJhWH68EON 10:22:58 78 5,096.0000 XLON 05003050000047058-E0QJhWH68EOB 10:22:58 86 5,096.0000 XLON 05003050000047058-E0QJhWH68EOD 10:27:01 196 5,088.0000 XLON 05003050000047947-E0QJhWH68HwZ 10:29:18 111 5,092.0000 XLON 05003050000048500-E0QJhWH68JPN 10:29:18 34 5,092.0000 XLON 05003050000048500-E0QJhWH68JPP 10:30:04 86 5,092.0000 XLON 07003070000048845-E0QJhWH68K5X 10:31:19 71 5,092.0000 XLON 07003070000048845-E0QJhWH68L3y 10:31:19 64 5,092.0000 XLON 07003070000049464-E0QJhWH68L42 10:31:35 43 5,092.0000 XLON 07003070000049799-E0QJhWH68LIt 10:31:35 27 5,092.0000 XLON 07003070000049799-E0QJhWH68LIv 10:32:09 145 5,090.0000 XLON 05003050000048394-E0QJhWH68Ljj 10:33:15 97 5,090.0000 XLON 05003050000050621-E0QJhWH68NG6 10:33:15 77 5,090.0000 XLON 05003050000050621-E0QJhWH68NG8 10:34:10 144 5,086.0000 XLON 07003070000050273-E0QJhWH68NuL 10:34:55 131 5,086.0000 XLON 07003070000051116-E0QJhWH68OOF 10:36:30 157 5,084.0000 XLON 07003070000050949-E0QJhWH68PtC 10:40:03 66 5,088.0000 XLON 05003050000052928-E0QJhWH68Szy 10:40:03 142 5,088.0000 XLON 07003070000051994-E0QJhWH68Szw 10:41:22 150 5,088.0000 XLON 05003050000053413-E0QJhWH68Ttp 10:42:49 51 5,090.0000 XLON 05003050000053736-E0QJhWH68VLh 10:42:49 27 5,090.0000 XLON 05003050000053736-E0QJhWH68VLj 10:45:56 137 5,092.0000 XLON 07003070000055210-E0QJhWH68Xfm 10:49:34 149 5,092.0000 XLON 07003070000055349-E0QJhWH68ack 10:49:35 97 5,092.0000 XLON 05003050000056712-E0QJhWH68adQ 10:50:09 130 5,092.0000 XLON 07003070000056605-E0QJhWH68b8y 10:50:10 178 5,092.0000 XLON 05003050000056926-E0QJhWH68bEL 10:50:27 97 5,092.0000 XLON 07003070000056915-E0QJhWH68bVv 10:50:34 64 5,090.0000 XLON 05003050000054347-E0QJhWH68bjj 10:50:34 64 5,090.0000 XLON 07003070000054262-E0QJhWH68bjh 10:51:01 97 5,090.0000 XLON 07003070000057174-E0QJhWH68c9O 10:51:01 69 5,090.0000 XLON 07003070000057174-E0QJhWH68c9Q 10:51:01 41 5,090.0000 XLON 07003070000057174-E0QJhWH68c9S 10:54:06 59 5,090.0000 XLON 07003070000058446-E0QJhWH68egA 10:54:06 26 5,090.0000 XLON 07003070000058446-E0QJhWH68egC 10:54:06 172 5,090.0000 XLON 07003070000058446-E0QJhWH68egE 10:54:21 165 5,090.0000 XLON 05003050000058603-E0QJhWH68eqL 10:54:21 7 5,090.0000 XLON 05003050000058603-E0QJhWH68eqN 10:54:21 87 5,090.0000 XLON 05003050000058603-E0QJhWH68eqP 10:56:35 205 5,096.0000 XLON 05003050000059288-E0QJhWH68gSq 10:57:20 136 5,094.0000 XLON 05003050000059213-E0QJhWH68h4z 10:59:36 170 5,098.0000 XLON 07003070000059717-E0QJhWH68jSB 11:00:06 170 5,096.0000 XLON 05003050000059666-E0QJhWH68kDT 11:01:01 26 5,096.0000 XLON 05003050000060786-E0QJhWH68lZi 11:01:01 217 5,096.0000 XLON 05003050000060786-E0QJhWH68lZk 11:02:41 54 5,096.0000 XLON 07003070000061189-E0QJhWH68nCG 11:02:41 78 5,096.0000 XLON 07003070000061189-E0QJhWH68nCI 11:02:41 43 5,096.0000 XLON 07003070000061189-E0QJhWH68nCK 11:04:21 97 5,096.0000 XLON 07003070000061753-E0QJhWH68oxY 11:04:21 26 5,096.0000 XLON 07003070000061753-E0QJhWH68oxa 11:04:21 13 5,096.0000 XLON 07003070000061753-E0QJhWH68oxc 11:04:21 38 5,096.0000 XLON 07003070000061753-E0QJhWH68oxe 11:05:32 68 5,092.0000 XLON 07003070000060524-E0QJhWH68qVa 11:06:18 91 5,090.0000 XLON 07003070000060702-E0QJhWH68ram 11:06:18 72 5,090.0000 XLON 05003050000062480-E0QJhWH68ras 11:11:29 152 5,110.0000 XLON 07003070000064604-E0QJhWH68xYS 11:12:44 85 5,114.0000 XLON 05003050000064879-E0QJhWH68z80 11:12:44 116 5,116.0000 XLON 07003070000065030-E0QJhWH68z7R 11:14:21 43 5,114.0000 XLON 05003050000065581-E0QJhWH690mj 11:14:21 8 5,114.0000 XLON 05003050000065581-E0QJhWH690ml 11:14:21 97 5,114.0000 XLON 05003050000065581-E0QJhWH690mn 11:14:38 97 5,114.0000 XLON 07003070000065610-E0QJhWH6918E 11:14:38 23 5,114.0000 XLON 07003070000065610-E0QJhWH6918G 11:15:08 77 5,112.0000 XLON 05003050000064810-E0QJhWH691R3 11:16:20 106 5,112.0000 XLON 07003070000066094-E0QJhWH692Qe 11:16:20 59 5,112.0000 XLON 07003070000066094-E0QJhWH692Qi 11:16:26 77 5,110.0000 XLON 05003050000064757-E0QJhWH692Xh 11:17:56 117 5,108.0000 XLON 07003070000066657-E0QJhWH693hK 11:17:56 144 5,108.0000 XLON 07003070000066657-E0QJhWH693hM 11:20:36 150 5,108.0000 XLON 07003070000067351-E0QJhWH695gh 11:21:49 21 5,114.0000 XLON 07003070000067987-E0QJhWH696X4 11:23:48 110 5,116.0000 XLON 05003050000068516-E0QJhWH698Ip 11:23:48 54 5,116.0000 XLON 05003050000068516-E0QJhWH698Iv 11:24:21 97 5,116.0000 XLON 05003050000069035-E0QJhWH698cW 11:24:21 43 5,116.0000 XLON 05003050000069035-E0QJhWH698cY 11:24:38 73 5,116.0000 XLON 07003070000069011-E0QJhWH698kR 11:26:27 78 5,116.0000 XLON 07003070000069537-E0QJhWH69AXW 11:26:27 77 5,116.0000 XLON 07003070000069537-E0QJhWH69AXa 11:26:27 186 5,118.0000 XLON 07003070000069611-E0QJhWH69AWg 11:26:27 233 5,120.0000 XLON 05003050000069730-E0QJhWH69AW3 11:30:20 167 5,120.0000 XLON 07003070000070902-E0QJhWH69Ddn 11:31:03 182 5,126.0000 XLON 05003050000071343-E0QJhWH69EV5 11:31:03 152 5,124.0000 XLON 05003050000071304-E0QJhWH69EVB 11:31:03 156 5,118.0000 XLON 05003050000070884-E0QJhWH69EVl 11:33:19 121 5,118.0000 XLON 07003070000071885-E0QJhWH69GpI 11:36:42 148 5,124.0000 XLON 07003070000073317-E0QJhWH69K4L 11:37:06 65 5,116.0000 XLON 05003050000072427-E0QJhWH69KE7 11:37:06 93 5,116.0000 XLON 05003050000072427-E0QJhWH69KED 11:37:06 90 5,122.0000 XLON 05003050000072824-E0QJhWH69KCD 11:37:06 75 5,122.0000 XLON 07003070000073057-E0QJhWH69KCF 11:44:42 150 5,124.0000 XLON 05003050000075041-E0QJhWH69Pc6 11:44:43 88 5,124.0000 XLON 07003070000075958-E0QJhWH69Pcx 11:44:44 180 5,122.0000 XLON 07003070000074829-E0QJhWH69Peu 11:44:53 138 5,116.0000 XLON 05003050000074323-E0QJhWH69Pnn 11:46:03 149 5,114.0000 XLON 05003050000076452-E0QJhWH69RLy 11:46:03 17 5,114.0000 XLON 05003050000076452-E0QJhWH69RM4 11:47:58 26 5,112.0000 XLON 07003070000076946-E0QJhWH69Sig 11:47:58 91 5,112.0000 XLON 07003070000076946-E0QJhWH69Sii 11:47:58 43 5,112.0000 XLON 07003070000076946-E0QJhWH69Sik 11:51:47 194 5,116.0000 XLON 07003070000077689-E0QJhWH69W4Z 11:53:05 133 5,116.0000 XLON 05003050000078622-E0QJhWH69XHL 11:53:05 17 5,116.0000 XLON 05003050000078622-E0QJhWH69XHH 11:55:31 174 5,120.0000 XLON 05003050000079660-E0QJhWH69Z4d 11:55:31 58 5,120.0000 XLON 05003050000079660-E0QJhWH69Z4f 11:58:39 157 5,128.0000 XLON 05003050000080894-E0QJhWH69dmM 11:58:56 25 5,128.0000 XLON 07003070000081027-E0QJhWH69e3P 11:58:56 162 5,128.0000 XLON 07003070000081027-E0QJhWH69e3M 12:00:00 5 5,124.0000 XLON 05003050000080362-E0QJhWH69f1j 12:00:00 42 5,124.0000 XLON 05003050000080362-E0QJhWH69f1Z 12:00:00 105 5,124.0000 XLON 05003050000080362-E0QJhWH69f1b 12:02:01 112 5,124.0000 XLON 07003070000081660-E0QJhWH69h8y 12:02:01 78 5,124.0000 XLON 07003070000081660-E0QJhWH69h92 12:02:48 196 5,124.0000 XLON 07003070000082890-E0QJhWH69i32 12:04:21 166 5,124.0000 XLON 07003070000083525-E0QJhWH69jAg 12:04:21 53 5,124.0000 XLON 07003070000083525-E0QJhWH69jAi 12:04:38 192 5,122.0000 XLON 07003070000080224-E0QJhWH69jQF 12:07:02 239 5,124.0000 XLON 05003050000084233-E0QJhWH69m0U 12:07:08 101 5,122.0000 XLON 05003050000084333-E0QJhWH69mJO 12:09:44 169 5,128.0000 XLON 07003070000085600-E0QJhWH69odx 12:09:44 4 5,128.0000 XLON 07003070000085600-E0QJhWH69oe0 12:11:44 225 5,130.0000 XLON 07003070000086199-E0QJhWH69qFS 12:13:32 179 5,130.0000 XLON 07003070000087162-E0QJhWH69rnT 12:13:50 196 5,128.0000 XLON 05003050000086853-E0QJhWH69s7p 12:16:18 49 5,126.0000 XLON 07003070000088380-E0QJhWH69uJm 12:16:18 26 5,126.0000 XLON 07003070000088380-E0QJhWH69uJo 12:16:18 91 5,126.0000 XLON 07003070000088380-E0QJhWH69uJq 12:16:18 21 5,126.0000 XLON 07003070000088380-E0QJhWH69uJs 12:17:58 159 5,122.0000 XLON 05003050000089016-E0QJhWH69vo0 12:17:58 13 5,122.0000 XLON 05003050000089016-E0QJhWH69vo6 12:17:58 25 5,124.0000 XLON 07003070000089054-E0QJhWH69vnj 12:17:58 91 5,124.0000 XLON 07003070000089054-E0QJhWH69vnl 12:20:05 201 5,120.0000 XLON 05003050000089634-E0QJhWH69xmA 12:20:24 134 5,118.0000 XLON 07003070000089523-E0QJhWH69y0d 12:22:00 104 5,110.0000 XLON 05003050000090866-E0QJhWH69z3y 12:25:24 171 5,114.0000 XLON 07003070000092074-E0QJhWH6A1ES 12:26:24 203 5,116.0000 XLON 05003050000092661-E0QJhWH6A1lz 12:26:25 91 5,112.0000 XLON 05003050000092090-E0QJhWH6A1np 12:26:25 95 5,112.0000 XLON 05003050000092090-E0QJhWH6A1ns 12:29:55 149 5,114.0000 XLON 07003070000094192-E0QJhWH6A4KN 12:30:40 74 5,110.0000 XLON 05003050000093867-E0QJhWH6A4xX 12:30:40 60 5,110.0000 XLON 07003070000093703-E0QJhWH6A4xV 12:31:18 45 5,110.0000 XLON 07003070000094985-E0QJhWH6A5Wc 12:31:18 63 5,110.0000 XLON 07003070000094985-E0QJhWH6A5We 12:31:18 33 5,110.0000 XLON 07003070000094985-E0QJhWH6A5Wg 12:36:04 215 5,116.0000 XLON 05003050000096682-E0QJhWH6A9B5 12:36:55 221 5,114.0000 XLON 07003070000096449-E0QJhWH6A9uu 12:43:26 242 5,124.0000 XLON 05003050000100058-E0QJhWH6AEIK 12:43:43 1 5,124.0000 XLON 07003070000100007-E0QJhWH6AEY1 12:43:43 44 5,124.0000 XLON 07003070000100007-E0QJhWH6AEY3 12:43:43 91 5,124.0000 XLON 07003070000100007-E0QJhWH6AEY5 12:44:14 61 5,124.0000 XLON 07003070000100077-E0QJhWH6AF5e 12:44:18 146 5,122.0000 XLON 07003070000099815-E0QJhWH6AFAN 12:44:18 133 5,122.0000 XLON 07003070000099820-E0QJhWH6AFAP 12:45:35 168 5,122.0000 XLON 05003050000100363-E0QJhWH6AG3h 12:48:32 161 5,122.0000 XLON 05003050000101327-E0QJhWH6AIFG 12:48:32 78 5,122.0000 XLON 07003070000101425-E0QJhWH6AIFM 12:48:32 149 5,122.0000 XLON 05003050000101529-E0QJhWH6AIFK 12:51:14 205 5,124.0000 XLON 07003070000102307-E0QJhWH6AJzT 12:51:45 218 5,122.0000 XLON 05003050000102405-E0QJhWH6AKJr 12:53:49 186 5,122.0000 XLON 07003070000104057-E0QJhWH6ALxr 12:55:12 143 5,120.0000 XLON 05003050000104136-E0QJhWH6ANCL 12:57:11 153 5,118.0000 XLON 05003050000104461-E0QJhWH6AOWa 12:58:04 158 5,116.0000 XLON 05003050000105763-E0QJhWH6APDd 12:58:10 66 5,114.0000 XLON 05003050000104383-E0QJhWH6APIt 12:58:10 105 5,114.0000 XLON 07003070000104288-E0QJhWH6APIv 12:58:10 139 5,112.0000 XLON 05003050000105120-E0QJhWH6APJ3 13:00:37 112 5,102.0000 XLON 05003050000106520-E0QJhWH6ARMB 13:03:28 200 5,102.0000 XLON 05003050000108070-E0QJhWH6ATyp 13:04:38 122 5,104.0000 XLON 05003050000109180-E0QJhWH6AVKf 13:04:39 72 5,104.0000 XLON 05003050000109180-E0QJhWH6AVLv 13:05:02 228 5,102.0000 XLON 05003050000109027-E0QJhWH6AVjJ 13:08:22 151 5,100.0000 XLON 05003050000110033-E0QJhWH6AZ0O 13:09:47 137 5,100.0000 XLON 05003050000111679-E0QJhWH6Aa43 13:11:18 114 5,102.0000 XLON 07003070000112451-E0QJhWH6AcNA 13:11:52 151 5,100.0000 XLON 07003070000112311-E0QJhWH6ActI 13:12:17 180 5,096.0000 XLON 05003050000111215-E0QJhWH6AdSW 13:12:17 15 5,096.0000 XLON 05003050000111215-E0QJhWH6AdSZ 13:15:29 1 5,102.0000 XLON 05003050000115166-E0QJhWH6Ahht 13:18:59 162 5,106.0000 XLON 07003070000116361-E0QJhWH6Al4W 13:19:03 178 5,104.0000 XLON 05003050000116404-E0QJhWH6AlFK 13:19:55 71 5,106.0000 XLON 07003070000117121-E0QJhWH6AmQy 13:23:23 136 5,114.0000 XLON 07003070000118571-E0QJhWH6AriS 13:24:15 190 5,114.0000 XLON 05003050000119063-E0QJhWH6AsaG 13:25:06 1 5,116.0000 XLON 07003070000119487-E0QJhWH6AtUy 13:26:48 131 5,116.0000 XLON 07003070000119595-E0QJhWH6Auom 13:27:05 210 5,116.0000 XLON 05003050000120544-E0QJhWH6Av8t 13:27:39 113 5,118.0000 XLON 05003050000120830-E0QJhWH6Avac 13:28:35 94 5,116.0000 XLON 07003070000120518-E0QJhWH6AwlI 13:29:36 141 5,116.0000 XLON 07003070000121333-E0QJhWH6AxXB 13:29:53 100 5,116.0000 XLON 07003070000121449-E0QJhWH6AxuO 13:30:26 156 5,118.0000 XLON 05003050000122725-E0QJhWH6AyGR 13:31:00 81 5,118.0000 XLON 05003050000123162-E0QJhWH6AylR 13:31:00 6 5,118.0000 XLON 05003050000123162-E0QJhWH6AylT 13:31:52 156 5,118.0000 XLON 07003070000123397-E0QJhWH6Az99 13:32:52 47 5,116.0000 XLON 07003070000122693-E0QJhWH6B091 13:32:52 40 5,116.0000 XLON 07003070000122693-E0QJhWH6B093 13:32:52 61 5,116.0000 XLON 07003070000122911-E0QJhWH6B095 13:32:53 110 5,114.0000 XLON 05003050000119450-E0QJhWH6B0A3 13:36:01 166 5,112.0000 XLON 05003050000123895-E0QJhWH6B2Xz 13:36:01 191 5,114.0000 XLON 07003070000125195-E0QJhWH6B2XT 13:37:59 188 5,108.0000 XLON 07003070000124588-E0QJhWH6B3zm 13:37:59 2 5,108.0000 XLON 07003070000124588-E0QJhWH6B3zH 13:39:32 164 5,106.0000 XLON 07003070000125335-E0QJhWH6B5Es 13:41:05 150 5,112.0000 XLON 07003070000127285-E0QJhWH6B6Lg 13:41:39 64 5,112.0000 XLON 07003070000127584-E0QJhWH6B6mH 13:41:51 140 5,110.0000 XLON 07003070000127269-E0QJhWH6B6pW 13:41:55 196 5,108.0000 XLON 07003070000127243-E0QJhWH6B6s2 13:42:46 162 5,106.0000 XLON 07003070000128018-E0QJhWH6B7a1 13:44:38 1 5,110.0000 XLON 07003070000128881-E0QJhWH6B9Ye 13:44:55 145 5,108.0000 XLON 05003050000129045-E0QJhWH6B9kg 13:44:55 206 5,110.0000 XLON 05003050000129232-E0QJhWH6B9kG 13:46:40 170 5,108.0000 XLON 07003070000129765-E0QJhWH6BB9L 13:47:51 169 5,108.0000 XLON 07003070000130270-E0QJhWH6BC0J 13:50:39 131 5,124.0000 XLON 05003050000131937-E0QJhWH6BG4h 13:50:39 164 5,126.0000 XLON 05003050000131936-E0QJhWH6BFzt 13:50:43 150 5,122.0000 XLON 07003070000131667-E0QJhWH6BGre 13:51:36 128 5,126.0000 XLON 07003070000132134-E0QJhWH6BO0h 13:54:18 87 5,132.0000 XLON 05003050000134066-E0QJhWH6BdD4 13:54:18 164 5,132.0000 XLON 05003050000134166-E0QJhWH6BdD6 13:54:34 127 5,128.0000 XLON 05003050000135619-E0QJhWH6Bec4 13:55:10 115 5,126.0000 XLON 07003070000135648-E0QJhWH6BgSv 13:56:10 167 5,122.0000 XLON 05003050000137153-E0QJhWH6BkPk 13:58:36 176 5,124.0000 XLON 07003070000137983-E0QJhWH6BtnW 13:58:36 69 5,124.0000 XLON 07003070000138155-E0QJhWH6Btna 13:59:55 147 5,124.0000 XLON 07003070000139158-E0QJhWH6ByNq 14:02:00 158 5,126.0000 XLON 05003050000140438-E0QJhWH6C4BD 14:04:41 150 5,132.0000 XLON 05003050000142259-E0QJhWH6CAUI 14:05:35 97 5,132.0000 XLON 05003050000142349-E0QJhWH6CC6C 14:06:37 165 5,132.0000 XLON 07003070000142673-E0QJhWH6CDn0 14:08:21 178 5,132.0000 XLON 05003050000144029-E0QJhWH6CGRw 14:09:10 80 5,132.0000 XLON 05003050000144369-E0QJhWH6CHV8 14:09:21 195 5,132.0000 XLON 05003050000144490-E0QJhWH6CHi0 14:11:01 184 5,132.0000 XLON 05003050000145276-E0QJhWH6CKAJ 14:11:21 64 5,132.0000 XLON 07003070000145183-E0QJhWH6CKX0 14:12:55 185 5,132.0000 XLON 07003070000145846-E0QJhWH6CMrh 14:12:55 48 5,132.0000 XLON 07003070000145846-E0QJhWH6CMrm 14:14:16 172 5,130.0000 XLON 05003050000141910-E0QJhWH6CP3O 14:14:17 76 5,128.0000 XLON 07003070000141985-E0QJhWH6CP47 14:14:17 74 5,128.0000 XLON 07003070000141985-E0QJhWH6CP4C 14:17:11 58 5,132.0000 XLON 05003050000148077-E0QJhWH6CTAs 14:18:32 69 5,136.0000 XLON 05003050000148930-E0QJhWH6CV0q 14:18:35 160 5,134.0000 XLON 05003050000148531-E0QJhWH6CV3T 14:18:43 26 5,132.0000 XLON 05003050000148077-E0QJhWH6CVFS 14:18:43 127 5,132.0000 XLON 05003050000148077-E0QJhWH6CVFW 14:19:40 42 5,130.0000 XLON 05003050000149305-E0QJhWH6CWvJ 14:19:40 116 5,130.0000 XLON 07003070000148654-E0QJhWH6CWvB 14:19:40 19 5,130.0000 XLON 05003050000149305-E0QJhWH6CWvM 14:23:22 198 5,138.0000 XLON 05003050000151398-E0QJhWH6CcVs 14:23:38 237 5,138.0000 XLON 05003050000151402-E0QJhWH6CcrL 14:24:24 71 5,142.0000 XLON 05003050000151984-E0QJhWH6Ce0P 14:25:21 255 5,146.0000 XLON 05003050000152397-E0QJhWH6CfdF 14:25:21 66 5,146.0000 XLON 05003050000152398-E0QJhWH6CfdH 14:26:27 135 5,140.0000 XLON 05003050000152955-E0QJhWH6Ch9V 14:26:27 35 5,140.0000 XLON 05003050000152955-E0QJhWH6Ch9a 14:26:27 103 5,142.0000 XLON 07003070000151617-E0QJhWH6Ch7O 14:26:27 74 5,142.0000 XLON 05003050000152441-E0QJhWH6Ch7S 14:26:27 68 5,144.0000 XLON 07003070000152025-E0QJhWH6Ch6k 14:26:27 74 5,144.0000 XLON 05003050000152285-E0QJhWH6Ch6i 14:26:27 94 5,144.0000 XLON 05003050000152402-E0QJhWH6Ch6m 14:27:24 135 5,134.0000 XLON 07003070000152658-E0QJhWH6Citk 14:27:24 124 5,138.0000 XLON 05003050000153191-E0QJhWH6CisQ 14:28:23 237 5,144.0000 XLON 07003070000153783-E0QJhWH6ClgR 14:28:23 17 5,144.0000 XLON 07003070000153783-E0QJhWH6ClgT 14:29:01 106 5,146.0000 XLON 07003070000153980-E0QJhWH6Cnia 14:29:12 169 5,142.0000 XLON 07003070000153582-E0QJhWH6CoMi 14:29:30 169 5,140.0000 XLON 05003050000153914-E0QJhWH6Cp5f 14:30:22 134 5,150.0000 XLON 07003070000155719-E0QJhWH6Cvc2 14:30:23 115 5,150.0000 XLON 07003070000155719-E0QJhWH6Cvik 14:31:02 319 5,160.0000 XLON 07003070000157519-E0QJhWH6D08f 14:32:08 2 5,160.0000 XLON 05003050000158889-E0QJhWH6D8jk 14:32:08 150 5,160.0000 XLON 07003070000158474-E0QJhWH6D8ji 14:32:09 115 5,160.0000 XLON 05003050000158889-E0QJhWH6D8s2 14:32:09 131 5,160.0000 XLON 07003070000159035-E0QJhWH6D8s4 14:32:09 124 5,160.0000 XLON 05003050000159443-E0QJhWH6D8s6 14:32:11 66 5,158.0000 XLON 07003070000158118-E0QJhWH6D8zl 14:32:30 210 5,150.0000 XLON 05003050000159951-E0QJhWH6DAbS 14:32:59 145 5,148.0000 XLON 07003070000160816-E0QJhWH6DDf4 14:32:59 241 5,148.0000 XLON 05003050000161205-E0QJhWH6DDf2 14:32:59 135 5,148.0000 XLON 05003050000161206-E0QJhWH6DDf6 14:34:35 102 5,148.0000 XLON 07003070000163071-E0QJhWH6DMcm 14:34:47 220 5,148.0000 XLON 07003070000163071-E0QJhWH6DNUd 14:34:57 276 5,144.0000 XLON 05003050000163525-E0QJhWH6DNwv 14:34:57 92 5,144.0000 XLON 07003070000163372-E0QJhWH6DNwt 14:36:02 182 5,136.0000 XLON 05003050000165266-E0QJhWH6DSxJ 14:36:02 237 5,138.0000 XLON 07003070000164788-E0QJhWH6DSxC 14:36:06 127 5,134.0000 XLON 07003070000164826-E0QJhWH6DTEh 14:38:13 161 5,130.0000 XLON 05003050000167280-E0QJhWH6Da7H 14:39:27 244 5,130.0000 XLON 07003070000168679-E0QJhWH6De1z 14:41:01 182 5,140.0000 XLON 07003070000170128-E0QJhWH6DjeK 14:41:01 217 5,142.0000 XLON 07003070000170583-E0QJhWH6Dje2 14:42:04 193 5,136.0000 XLON 05003050000169993-E0QJhWH6DnuA 14:42:04 215 5,136.0000 XLON 07003070000170624-E0QJhWH6DnuC 14:43:20 198 5,130.0000 XLON 07003070000172584-E0QJhWH6Drq7 14:43:29 98 5,126.0000 XLON 07003070000173047-E0QJhWH6DsC0 14:43:29 252 5,128.0000 XLON 05003050000173111-E0QJhWH6DsAT 14:44:48 196 5,106.0000 XLON 07003070000174830-E0QJhWH6Dvi4 14:44:49 196 5,104.0000 XLON 05003050000175370-E0QJhWH6Dvk5 14:46:39 4 5,108.0000 XLON 07003070000177721-E0QJhWH6E1ha 14:46:39 186 5,108.0000 XLON 07003070000177721-E0QJhWH6E1hc 14:47:42 316 5,110.0000 XLON 05003050000179607-E0QJhWH6E471 14:49:07 135 5,112.0000 XLON 05003050000180171-E0QJhWH6E8P6 14:49:07 73 5,112.0000 XLON 05003050000180234-E0QJhWH6E8PC 14:49:07 104 5,112.0000 XLON 07003070000179665-E0QJhWH6E8PA 14:50:00 19 5,114.0000 XLON 05003050000181983-E0QJhWH6EAi3 14:50:00 29 5,114.0000 XLON 05003050000181983-E0QJhWH6EAi5 14:50:00 14 5,114.0000 XLON 05003050000181983-E0QJhWH6EAhy 14:50:01 126 5,116.0000 XLON 07003070000181785-E0QJhWH6EArV 14:50:29 79 5,114.0000 XLON 05003050000181983-E0QJhWH6ECDb 14:50:29 100 5,114.0000 XLON 05003050000181983-E0QJhWH6ECDY 14:50:31 185 5,112.0000 XLON 05003050000181951-E0QJhWH6ECZA 14:51:11 165 5,106.0000 XLON 05003050000183961-E0QJhWH6EFno 14:51:12 182 5,102.0000 XLON 05003050000183962-E0QJhWH6EFun 14:51:12 198 5,104.0000 XLON 07003070000183377-E0QJhWH6EFuJ 14:53:21 145 5,098.0000 XLON 07003070000185369-E0QJhWH6ELj1 14:53:21 188 5,100.0000 XLON 07003070000185601-E0QJhWH6ELgs 14:53:21 218 5,102.0000 XLON 07003070000185938-E0QJhWH6ELgB 14:57:44 124 5,106.0000 XLON 07003070000190370-E0QJhWH6EVcH 14:57:44 42 5,106.0000 XLON 07003070000190370-E0QJhWH6EVcL 14:57:44 39 5,106.0000 XLON 07003070000190370-E0QJhWH6EVcP 14:57:54 75 5,102.0000 XLON 05003050000191616-E0QJhWH6EW7q 14:57:54 136 5,102.0000 XLON 07003070000190332-E0QJhWH6EW7o 14:57:54 215 5,104.0000 XLON 05003050000190910-E0QJhWH6EW6i 14:57:54 64 5,104.0000 XLON 05003050000190910-E0QJhWH6EW6k 15:00:41 20 5,114.0000 XLON 05003050000194789-E0QJhWH6Ecdx 15:00:41 55 5,114.0000 XLON 05003050000194789-E0QJhWH6Ece6 15:00:41 110 5,114.0000 XLON 05003050000194789-E0QJhWH6Ece8 15:00:41 36 5,114.0000 XLON 05003050000194789-E0QJhWH6EceA 15:00:42 136 5,112.0000 XLON 05003050000194605-E0QJhWH6Eciu 15:00:42 10 5,112.0000 XLON 05003050000194605-E0QJhWH6Ecib 15:00:42 15 5,112.0000 XLON 05003050000194605-E0QJhWH6EciU 15:00:42 21 5,112.0000 XLON 05003050000194605-E0QJhWH6EciW 15:00:42 10 5,112.0000 XLON 05003050000194605-E0QJhWH6EciY 15:00:42 11 5,112.0000 XLON 05003050000194605-E0QJhWH6EciG 15:00:42 21 5,112.0000 XLON 05003050000194605-E0QJhWH6EciK 15:00:42 18 5,114.0000 XLON 05003050000194789-E0QJhWH6EchI 15:00:43 15 5,110.0000 XLON 05003050000194236-E0QJhWH6Ecjr 15:00:45 100 5,110.0000 XLON 05003050000194236-E0QJhWH6Ecsh 15:00:45 100 5,110.0000 XLON 05003050000194236-E0QJhWH6EcsY 15:00:46 8 5,110.0000 XLON 05003050000194236-E0QJhWH6EczP 15:02:12 256 5,126.0000 XLON 05003050000196534-E0QJhWH6EiRV 15:02:12 184 5,126.0000 XLON 07003070000195970-E0QJhWH6EiRT 15:02:56 256 5,126.0000 XLON 07003070000196596-E0QJhWH6EkaD 15:03:18 184 5,124.0000 XLON 07003070000195971-E0QJhWH6EmMG 15:03:23 183 5,122.0000 XLON 05003050000197145-E0QJhWH6Emby 15:04:30 230 5,112.0000 XLON 07003070000198280-E0QJhWH6Eqyv 15:04:30 246 5,114.0000 XLON 05003050000198846-E0QJhWH6EquR 15:06:10 198 5,102.0000 XLON 05003050000200331-E0QJhWH6EwG1 15:06:23 76 5,098.0000 XLON 05003050000200604-E0QJhWH6EwtM 15:06:23 182 5,100.0000 XLON 07003070000199773-E0QJhWH6EwsZ 15:08:03 142 5,088.0000 XLON 07003070000201782-E0QJhWH6F1P1 15:08:25 199 5,086.0000 XLON 05003050000202333-E0QJhWH6F2M4 15:08:39 142 5,082.0000 XLON 05003050000202332-E0QJhWH6F2lO 15:09:25 140 5,084.0000 XLON 05003050000203714-E0QJhWH6F4W0 15:09:25 178 5,086.0000 XLON 07003070000203177-E0QJhWH6F4Ve 15:09:25 165 5,088.0000 XLON 05003050000203713-E0QJhWH6F4V9 15:11:16 157 5,078.0000 XLON 05003050000205437-E0QJhWH6F8h3 15:15:19 194 5,088.0000 XLON 05003050000208609-E0QJhWH6FIYP 15:15:19 191 5,090.0000 XLON 05003050000209253-E0QJhWH6FIXU 15:15:27 132 5,092.0000 XLON 07003070000209209-E0QJhWH6FIsl 15:15:33 174 5,090.0000 XLON 05003050000209789-E0QJhWH6FJ77 15:16:11 211 5,082.0000 XLON 07003070000209814-E0QJhWH6FLTQ 15:17:37 176 5,086.0000 XLON 07003070000210194-E0QJhWH6FP4v 15:18:57 194 5,092.0000 XLON 07003070000212346-E0QJhWH6FRyc 15:19:22 230 5,092.0000 XLON 07003070000212781-E0QJhWH6FSqU 15:20:56 229 5,090.0000 XLON 05003050000212443-E0QJhWH6FVzj 15:21:13 229 5,094.0000 XLON 07003070000214311-E0QJhWH6FWjd 15:21:30 246 5,090.0000 XLON 05003050000214889-E0QJhWH6FXQI 15:22:41 109 5,092.0000 XLON 05003050000216667-E0QJhWH6FZkb 15:22:41 77 5,092.0000 XLON 05003050000216667-E0QJhWH6FZkR 15:23:13 42 5,092.0000 XLON 05003050000216667-E0QJhWH6Fal7 15:24:21 226 5,092.0000 XLON 07003070000217845-E0QJhWH6Fcph 15:25:14 39 5,090.0000 XLON 05003050000216323-E0QJhWH6FeiC 15:25:14 98 5,090.0000 XLON 07003070000215794-E0QJhWH6FeiA 15:25:14 33 5,090.0000 XLON 05003050000216323-E0QJhWH6FeiH 15:25:17 175 5,088.0000 XLON 07003070000216128-E0QJhWH6FeuW 15:26:00 149 5,076.0000 XLON 07003070000219640-E0QJhWH6Fgm2 15:26:05 210 5,068.0000 XLON 05003050000220151-E0QJhWH6Fh9A 15:26:05 210 5,070.0000 XLON 07003070000219644-E0QJhWH6Fh8a 15:26:06 193 5,066.0000 XLON 07003070000219645-E0QJhWH6FhCO 15:28:22 210 5,068.0000 XLON 07003070000221649-E0QJhWH6FlZh 15:29:24 196 5,064.0000 XLON 07003070000221125-E0QJhWH6FnZS 15:30:11 178 5,062.0000 XLON 05003050000223133-E0QJhWH6FpC3 15:31:52 103 5,060.0000 XLON 05003050000225320-E0QJhWH6Fs3U 15:31:52 173 5,060.0000 XLON 05003050000225320-E0QJhWH6Fs3W 15:32:10 276 5,058.0000 XLON 05003050000224590-E0QJhWH6FsSS 15:32:42 199 5,054.0000 XLON 05003050000226067-E0QJhWH6FtJy 15:33:04 103 5,052.0000 XLON 07003070000225641-E0QJhWH6Ftor 15:33:04 113 5,052.0000 XLON 07003070000225641-E0QJhWH6Ftou 15:33:13 42 5,050.0000 XLON 05003050000226253-E0QJhWH6Fu9c 15:33:13 41 5,050.0000 XLON 05003050000226253-E0QJhWH6Fu9m 15:34:58 150 5,042.0000 XLON 07003070000227137-E0QJhWH6Fws5 15:35:14 180 5,040.0000 XLON 05003050000227558-E0QJhWH6Fy9G 15:37:03 3 5,050.0000 XLON 07003070000229343-E0QJhWH6G1Sv 15:37:21 199 5,052.0000 XLON 05003050000229906-E0QJhWH6G1yA 15:37:50 241 5,052.0000 XLON 07003070000229889-E0QJhWH6G2uS 15:37:56 85 5,048.0000 XLON 05003050000230295-E0QJhWH6G36Q 15:37:56 249 5,050.0000 XLON 05003050000229765-E0QJhWH6G35N 15:37:56 73 5,050.0000 XLON 07003070000229748-E0QJhWH6G35R 15:39:22 187 5,048.0000 XLON 05003050000231844-E0QJhWH6G5y8 15:39:32 255 5,046.0000 XLON 07003070000231394-E0QJhWH6G69p 15:39:53 89 5,040.0000 XLON 05003050000232096-E0QJhWH6G6m0 15:41:33 165 5,034.0000 XLON 07003070000232963-E0QJhWH6G9vH 15:41:33 150 5,036.0000 XLON 05003050000233403-E0QJhWH6G9uD 15:43:04 224 5,038.0000 XLON 05003050000235203-E0QJhWH6GC6M 15:44:42 239 5,038.0000 XLON 07003070000235943-E0QJhWH6GEp9 15:44:42 59 5,038.0000 XLON 07003070000235943-E0QJhWH6GEpJ 15:44:45 189 5,036.0000 XLON 05003050000234965-E0QJhWH6GEvV 15:45:05 82 5,032.0000 XLON 05003050000236394-E0QJhWH6GFel 15:45:25 71 5,030.0000 XLON 05003050000236625-E0QJhWH6GGPZ 15:46:20 205 5,032.0000 XLON 05003050000238081-E0QJhWH6GILS 15:47:23 151 5,042.0000 XLON 05003050000238729-E0QJhWH6GKNK 15:47:40 137 5,038.0000 XLON 05003050000238649-E0QJhWH6GL29 15:48:04 22 5,038.0000 XLON 05003050000239577-E0QJhWH6GLuO 15:48:07 217 5,038.0000 XLON 05003050000239577-E0QJhWH6GM2z 15:48:10 207 5,036.0000 XLON 07003070000238828-E0QJhWH6GM8S 15:48:12 32 5,036.0000 XLON 07003070000238828-E0QJhWH6GMAV 15:50:06 151 5,032.0000 XLON 05003050000240979-E0QJhWH6GPqf 15:50:07 190 5,030.0000 XLON 07003070000240307-E0QJhWH6GPyn 15:50:07 97 5,030.0000 XLON 07003070000240307-E0QJhWH6GPyp 15:51:10 149 5,034.0000 XLON 05003050000242253-E0QJhWH6GSRs 15:51:11 194 5,032.0000 XLON 07003070000241830-E0QJhWH6GSWz 15:51:13 149 5,030.0000 XLON 05003050000242254-E0QJhWH6GScO 15:52:48 206 5,026.0000 XLON 05003050000243602-E0QJhWH6GW0Z 15:54:42 102 5,028.0000 XLON 05003050000244279-E0QJhWH6GZXB 15:54:42 112 5,028.0000 XLON 05003050000244775-E0QJhWH6GZXD 15:55:02 68 5,026.0000 XLON 07003070000244429-E0QJhWH6Ga1E 15:56:10 296 5,034.0000 XLON 05003050000245890-E0QJhWH6GcMl 15:56:27 90 5,032.0000 XLON 07003070000245370-E0QJhWH6GcwO 15:57:08 142 5,030.0000 XLON 07003070000245371-E0QJhWH6GeaV 15:57:08 121 5,030.0000 XLON 07003070000245510-E0QJhWH6GeaZ 15:57:08 39 5,030.0000 XLON 05003050000245753-E0QJhWH6GeaF 15:57:46 180 5,026.0000 XLON 05003050000247308-E0QJhWH6Gffk 15:58:46 270 5,024.0000 XLON 07003070000246914-E0QJhWH6Gh5U 15:59:53 244 5,034.0000 XLON 07003070000248447-E0QJhWH6GiuZ 16:02:11 266 5,040.0000 XLON 05003050000250967-E0QJhWH6GnjV 16:02:41 314 5,042.0000 XLON 07003070000250902-E0QJhWH6GogF 16:04:01 314 5,038.0000 XLON 07003070000250337-E0QJhWH6GrPY 16:05:12 222 5,046.0000 XLON 07003070000252760-E0QJhWH6Gtpx 16:06:08 289 5,048.0000 XLON 05003050000253875-E0QJhWH6GwGo 16:06:36 88 5,046.0000 XLON 07003070000253353-E0QJhWH6Gx1g 16:06:36 141 5,046.0000 XLON 07003070000253353-E0QJhWH6Gx1k 16:06:36 60 5,046.0000 XLON 07003070000253353-E0QJhWH6Gx1u 16:07:33 77 5,048.0000 XLON 05003050000254668-E0QJhWH6GzCd 16:08:22 4 5,052.0000 XLON 07003070000254878-E0QJhWH6H0bB 16:09:05 245 5,054.0000 XLON 07003070000255361-E0QJhWH6H2Ag 16:09:45 223 5,056.0000 XLON 05003050000256303-E0QJhWH6H3cr 16:10:41 131 5,060.0000 XLON 05003050000256904-E0QJhWH6H5c9 16:10:41 25 5,060.0000 XLON 05003050000256904-E0QJhWH6H5cB 16:11:31 298 5,064.0000 XLON 05003050000257410-E0QJhWH6H7Hv 16:11:44 132 5,064.0000 XLON 07003070000257187-E0QJhWH6H7bO 16:11:46 251 5,062.0000 XLON 07003070000256773-E0QJhWH6H7iw 16:12:54 298 5,060.0000 XLON 07003070000256700-E0QJhWH6H9o6 16:12:54 78 5,060.0000 XLON 07003070000257925-E0QJhWH6H9oG 16:14:06 169 5,056.0000 XLON 07003070000258175-E0QJhWH6HC5y 16:14:06 197 5,058.0000 XLON 05003050000257806-E0QJhWH6HC5J 16:14:06 242 5,058.0000 XLON 05003050000258350-E0QJhWH6HC5N 16:14:20 93 5,052.0000 XLON 07003070000259039-E0QJhWH6HCVM 16:15:19 174 5,054.0000 XLON 07003070000260068-E0QJhWH6HEiE 16:15:19 70 5,054.0000 XLON 07003070000260068-E0QJhWH6HEiG 16:15:19 68 5,054.0000 XLON 07003070000260068-E0QJhWH6HEiI 16:16:01 1 5,054.0000 XLON 05003050000260591-E0QJhWH6HFsZ 16:16:01 70 5,054.0000 XLON 05003050000260591-E0QJhWH6HFsb 16:16:01 54 5,054.0000 XLON 05003050000260591-E0QJhWH6HFsd 16:16:01 216 5,054.0000 XLON 05003050000260591-E0QJhWH6HFsf 16:16:30 347 5,052.0000 XLON 07003070000259782-E0QJhWH6HGtF 16:16:31 154 5,050.0000 XLON 07003070000260069-E0QJhWH6HGvJ 16:16:31 95 5,050.0000 XLON 07003070000260193-E0QJhWH6HGvR 16:17:58 144 5,060.0000 XLON 07003070000260277-E0QJhWH6HK82 16:17:58 157 5,060.0000 XLON 07003070000260277-E0QJhWH6HK84 16:18:06 274 5,058.0000 XLON 07003070000260264-E0QJhWH6HKSH 16:18:14 159 5,056.0000 XLON 05003050000260675-E0QJhWH6HKge 16:18:14 28 5,056.0000 XLON 05003050000260675-E0QJhWH6HKgg 16:19:30 305 5,062.0000 XLON 07003070000260327-E0QJhWH6HNHR 16:20:04 81 5,060.0000 XLON 05003050000260724-E0QJhWH6HOCz 16:20:04 173 5,060.0000 XLON 05003050000260740-E0QJhWH6HOD5 16:20:05 203 5,058.0000 XLON 07003070000260343-E0QJhWH6HOPG 16:21:24 275 5,050.0000 XLON 05003050000260814-E0QJhWH6HQtm 16:21:42 350 5,048.0000 XLON 05003050000260798-E0QJhWH6HRU4 16:22:58 74 5,050.0000 XLON 05003050000260869-E0QJhWH6HTPM 16:23:15 129 5,050.0000 XLON 07003070000260478-E0QJhWH6HU3u 16:23:15 106 5,050.0000 XLON 07003070000260478-E0QJhWH6HU3y 16:23:16 351 5,048.0000 XLON 05003050000260845-E0QJhWH6HU6i 16:23:18 189 5,046.0000 XLON 07003070000260470-E0QJhWH6HUA1 16:24:38 1 5,048.0000 XLON 05003050000260925-E0QJhWH6HWNp 16:25:19 45 5,052.0000 XLON 07003070000260568-E0QJhWH6HXhB 16:25:19 157 5,052.0000 XLON 07003070000260568-E0QJhWH6HXhD 16:25:19 32 5,052.0000 XLON 07003070000260568-E0QJhWH6HXhF 16:25:19 15 5,052.0000 XLON 07003070000260568-E0QJhWH6HXhH 16:26:20 157 5,058.0000 XLON 05003050000260988-E0QJhWH6HaBQ 16:26:59 177 5,056.0000 XLON 07003070000260593-E0QJhWH6Hbj3 16:28:04 111 5,060.0000 XLON 07003070000260632-E0QJhWH6He8J 16:28:23 84 5,058.0000 XLON 05003050000261025-E0QJhWH6Hexb 16:28:23 94 5,058.0000 XLON 05003050000261025-E0QJhWH6Hexf

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

 

END