Transaction in Own Shares

Ashtead Group PLC

20 February 2026

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 19 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: 87,372

Date of transaction: 19 February 2026

Average price paid per share (pence): 5,071.8462 Lowest price paid per share (pence): 5,030.0000 Highest price paid per share (pence): 5,108.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 414,227,978 (excluding Treasury shares), and the Company will hold 37,126,855 ordinary shares in Treasury. The figure of 414,227,978 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 08:01:03 384 5,102.0000 XLON 07003070000000065-E0QL9REx8hDn 08:02:31 282 5,108.0000 XLON 05003050000000132-E0QL9REx8mJS 08:03:16 115 5,102.0000 XLON 07003070000000143-E0QL9REx8o9x 08:03:16 257 5,104.0000 XLON 07003070000000095-E0QL9REx8o9F 08:03:16 63 5,104.0000 XLON 07003070000000108-E0QL9REx8o9H 08:03:16 380 5,106.0000 XLON 05003050000000155-E0QL9REx8o95 08:04:57 122 5,096.0000 XLON 05003050000000207-E0QL9REx8rnw 08:04:57 284 5,100.0000 XLON 05003050000000198-E0QL9REx8rnC 08:04:57 203 5,102.0000 XLON 07003070000000173-E0QL9REx8rmb 08:06:23 179 5,084.0000 XLON 05003050000000221-E0QL9REx8vWl 08:07:18 163 5,078.0000 XLON 07003070000000189-E0QL9REx8xba 08:07:42 245 5,086.0000 XLON 05003050000000255-E0QL9REx8yCV 08:10:26 228 5,084.0000 XLON 07003070000000272-E0QL9REx94mk 08:11:37 251 5,100.0000 XLON 05003050000000357-E0QL9REx98Ml 08:12:08 209 5,096.0000 XLON 07003070000000324-E0QL9REx99UP 08:13:18 299 5,094.0000 XLON 05003050000000385-E0QL9REx9CMc 08:13:18 230 5,096.0000 XLON 07003070000000363-E0QL9REx9CM9 08:14:21 39 5,098.0000 XLON 05003050000000422-E0QL9REx9EkW 08:15:12 217 5,102.0000 XLON 05003050000000433-E0QL9REx9GeF 08:16:27 259 5,102.0000 XLON 07003070000001135-E0QL9REx9JLp 08:18:04 22 5,102.0000 XLON 05003050000001347-E0QL9REx9MJJ 08:18:04 208 5,104.0000 XLON 05003050000001614-E0QL9REx9MIm 08:19:05 182 5,102.0000 XLON 05003050000001347-E0QL9REx9NfN 08:19:43 121 5,098.0000 XLON 07003070000000394-E0QL9REx9ONp 08:19:43 311 5,100.0000 XLON 07003070000002331-E0QL9REx9ONN 08:20:52 228 5,094.0000 XLON 05003050000002331-E0QL9REx9QSy 08:21:35 175 5,092.0000 XLON 07003070000002842-E0QL9REx9RDp 08:21:35 191 5,094.0000 XLON 05003050000003081-E0QL9REx9RDS 08:22:52 213 5,078.0000 XLON 07003070000003467-E0QL9REx9Swi 08:23:29 228 5,074.0000 XLON 07003070000003468-E0QL9REx9Tpq 08:26:01 185 5,074.0000 XLON 07003070000004617-E0QL9REx9Xvg 08:27:59 251 5,080.0000 XLON 07003070000005292-E0QL9REx9agb 08:30:31 150 5,090.0000 XLON 05003050000005895-E0QL9REx9eqe 08:30:31 189 5,096.0000 XLON 05003050000006026-E0QL9REx9eoM 08:30:31 6 5,096.0000 XLON 05003050000006026-E0QL9REx9eoQ 08:30:32 155 5,088.0000 XLON 05003050000005869-E0QL9REx9eug 08:32:23 210 5,084.0000 XLON 05003050000006318-E0QL9REx9hCg 08:33:49 181 5,086.0000 XLON 07003070000007167-E0QL9REx9idp 08:34:41 156 5,084.0000 XLON 07003070000007060-E0QL9REx9jwY 08:34:41 69 5,084.0000 XLON 07003070000007060-E0QL9REx9jwa 08:35:38 195 5,080.0000 XLON 05003050000007640-E0QL9REx9lCV 08:37:35 194 5,080.0000 XLON 05003050000008381-E0QL9REx9npz 08:37:35 149 5,080.0000 XLON 07003070000008345-E0QL9REx9npv 08:38:42 54 5,084.0000 XLON 05003050000009267-E0QL9REx9pE9 08:38:42 2 5,084.0000 XLON 05003050000009267-E0QL9REx9pEB 08:40:29 99 5,082.0000 XLON 07003070000009924-E0QL9REx9qsC 08:40:47 154 5,082.0000 XLON 07003070000010065-E0QL9REx9r6l 08:40:47 148 5,080.0000 XLON 07003070000009283-E0QL9REx9r6p 08:45:00 153 5,084.0000 XLON 05003050000011360-E0QL9REx9vLz 08:45:00 170 5,084.0000 XLON 07003070000011385-E0QL9REx9vM1 08:45:10 137 5,080.0000 XLON 07003070000010649-E0QL9REx9vW0 08:46:18 215 5,080.0000 XLON 07003070000011846-E0QL9REx9wgG 08:47:09 63 5,080.0000 XLON 07003070000012202-E0QL9REx9xXP 08:47:10 153 5,076.0000 XLON 07003070000011411-E0QL9REx9xYW 08:47:10 146 5,078.0000 XLON 07003070000011754-E0QL9REx9xY1 08:48:16 143 5,084.0000 XLON 05003050000012553-E0QL9REx9yal 08:48:20 52 5,080.0000 XLON 05003050000012391-E0QL9REx9ye7 08:48:20 149 5,080.0000 XLON 05003050000012467-E0QL9REx9ye9 08:48:20 105 5,080.0000 XLON 05003050000012391-E0QL9REx9ydp 08:54:18 72 5,078.0000 XLON 05003050000015379-E0QL9RExA4u9 08:54:18 164 5,078.0000 XLON 05003050000015379-E0QL9RExA4uB 08:54:35 73 5,078.0000 XLON 05003050000015523-E0QL9RExA5Jo 08:54:35 42 5,078.0000 XLON 05003050000015523-E0QL9RExA5Jq 08:55:58 232 5,078.0000 XLON 07003070000016134-E0QL9RExA6jr 08:56:01 241 5,078.0000 XLON 05003050000016072-E0QL9RExA6oe 08:57:41 176 5,078.0000 XLON 05003050000016686-E0QL9RExA8QZ 08:58:15 123 5,078.0000 XLON 05003050000016943-E0QL9RExA8xR 08:59:21 124 5,078.0000 XLON 05003050000017428-E0QL9RExAA4h 08:59:21 44 5,078.0000 XLON 05003050000017428-E0QL9RExAA4j 08:59:26 105 5,076.0000 XLON 05003050000016830-E0QL9RExAA7S 08:59:26 18 5,076.0000 XLON 05003050000016830-E0QL9RExAA7K 09:04:07 161 5,084.0000 XLON 05003050000017882-E0QL9RExAGUu 09:04:07 74 5,084.0000 XLON 05003050000019109-E0QL9RExAGUw 09:04:07 259 5,086.0000 XLON 05003050000019310-E0QL9RExAGUV 09:04:15 115 5,080.0000 XLON 07003070000019144-E0QL9RExAGeo 09:04:31 163 5,080.0000 XLON 05003050000021472-E0QL9RExAH8r 09:05:01 172 5,082.0000 XLON 07003070000021804-E0QL9RExAHfz 09:06:23 148 5,082.0000 XLON 05003050000022553-E0QL9RExAJKF 09:08:43 65 5,082.0000 XLON 05003050000023413-E0QL9RExALee 09:08:43 98 5,082.0000 XLON 07003070000022900-E0QL9RExALec 09:15:20 166 5,088.0000 XLON 05003050000026050-E0QL9RExARct 09:15:35 281 5,088.0000 XLON 07003070000026074-E0QL9RExARrA 09:15:50 182 5,088.0000 XLON 05003050000026161-E0QL9RExAS5Y 09:16:07 211 5,090.0000 XLON 07003070000026413-E0QL9RExASKu 09:16:08 165 5,086.0000 XLON 05003050000026396-E0QL9RExASNb 09:16:08 67 5,088.0000 XLON 05003050000026345-E0QL9RExASMy 09:16:08 115 5,088.0000 XLON 05003050000026345-E0QL9RExASN2 09:16:15 182 5,084.0000 XLON 05003050000026457-E0QL9RExASfN 09:17:56 232 5,080.0000 XLON 07003070000027286-E0QL9RExAUgI 09:18:06 198 5,078.0000 XLON 07003070000026475-E0QL9RExAUpT 09:22:18 242 5,086.0000 XLON 05003050000029206-E0QL9RExAYxy 09:22:58 244 5,084.0000 XLON 07003070000029334-E0QL9RExAZdV 09:24:59 193 5,082.0000 XLON 07003070000029201-E0QL9RExAbX2 09:26:18 46 5,080.0000 XLON 05003050000030716-E0QL9RExAcqF 09:26:18 113 5,080.0000 XLON 05003050000030716-E0QL9RExAcqH 09:26:34 269 5,078.0000 XLON 05003050000029979-E0QL9RExAd6A 09:28:17 174 5,072.0000 XLON 05003050000031752-E0QL9RExAekT 09:29:20 62 5,068.0000 XLON 07003070000031683-E0QL9RExAfje 09:29:59 199 5,068.0000 XLON 07003070000031683-E0QL9RExAgGG 09:32:16 215 5,068.0000 XLON 05003050000033153-E0QL9RExAiZ1 09:32:36 83 5,066.0000 XLON 05003050000032951-E0QL9RExAj3H 09:32:36 60 5,066.0000 XLON 05003050000032951-E0QL9RExAj3T 09:32:46 42 5,066.0000 XLON 07003070000033539-E0QL9RExAjBM 09:32:46 36 5,066.0000 XLON 05003050000032951-E0QL9RExAjBF 09:32:46 123 5,066.0000 XLON 07003070000033539-E0QL9RExAjBH 09:36:02 191 5,064.0000 XLON 07003070000032106-E0QL9RExAleH 09:38:07 71 5,060.0000 XLON 07003070000034247-E0QL9RExAnmp 09:38:07 62 5,060.0000 XLON 07003070000035457-E0QL9RExAnmr 09:38:07 87 5,060.0000 XLON 07003070000036185-E0QL9RExAnmt 09:42:09 113 5,062.0000 XLON 05003050000038282-E0QL9RExArBf 09:42:09 174 5,062.0000 XLON 05003050000038282-E0QL9RExArBh 09:42:39 251 5,060.0000 XLON 05003050000037520-E0QL9RExArht 09:42:41 179 5,060.0000 XLON 07003070000038428-E0QL9RExArkY 09:42:41 47 5,060.0000 XLON 07003070000038428-E0QL9RExArka 09:43:50 100 5,058.0000 XLON 07003070000036979-E0QL9RExAsvH 09:43:50 81 5,058.0000 XLON 07003070000036979-E0QL9RExAsvK 09:44:38 173 5,064.0000 XLON 05003050000039356-E0QL9RExAttt 09:45:00 188 5,062.0000 XLON 05003050000039201-E0QL9RExAuXy 09:49:49 133 5,056.0000 XLON 05003050000040031-E0QL9RExAzCy 09:49:49 163 5,058.0000 XLON 05003050000041893-E0QL9RExAzC3 09:49:50 114 5,050.0000 XLON 07003070000041202-E0QL9RExAzHo 09:49:50 84 5,050.0000 XLON 07003070000042136-E0QL9RExAzHq 09:49:50 105 5,052.0000 XLON 07003070000039633-E0QL9RExAzHB 09:53:07 95 5,048.0000 XLON 05003050000044082-E0QL9RExB2vN 09:53:07 107 5,048.0000 XLON 05003050000044082-E0QL9RExB2vQ 09:55:33 1 5,050.0000 XLON 05003050000045203-E0QL9RExB57x 09:56:01 98 5,052.0000 XLON 05003050000045397-E0QL9RExB5aS 09:56:01 46 5,052.0000 XLON 05003050000045397-E0QL9RExB5aU 09:56:01 169 5,050.0000 XLON 05003050000045374-E0QL9RExB5as 09:56:36 237 5,048.0000 XLON 05003050000045350-E0QL9RExB6KD 09:57:51 28 5,042.0000 XLON 05003050000046071-E0QL9RExB7Fq 09:57:51 145 5,042.0000 XLON 05003050000046071-E0QL9RExB7Fs 09:58:38 216 5,038.0000 XLON 07003070000046017-E0QL9RExB8D1 10:02:26 196 5,044.0000 XLON 07003070000047583-E0QL9RExBBu3 10:02:26 155 5,046.0000 XLON 05003050000047728-E0QL9RExBBtX 10:02:26 26 5,046.0000 XLON 05003050000047728-E0QL9RExBBtZ 10:03:15 20 5,046.0000 XLON 07003070000047890-E0QL9RExBDM6 10:03:15 44 5,046.0000 XLON 07003070000047890-E0QL9RExBDG3 10:03:15 88 5,046.0000 XLON 07003070000047890-E0QL9RExBDG5 10:04:50 70 5,044.0000 XLON 07003070000049020-E0QL9RExBFUW 10:04:51 124 5,044.0000 XLON 07003070000049020-E0QL9RExBFVB 10:06:16 108 5,036.0000 XLON 05003050000048340-E0QL9RExBHNM 10:06:37 110 5,032.0000 XLON 05003050000050107-E0QL9RExBHno 10:06:37 62 5,032.0000 XLON 05003050000050107-E0QL9RExBHnc 10:10:20 207 5,034.0000 XLON 07003070000052170-E0QL9RExBM1j 10:13:28 220 5,032.0000 XLON 07003070000053987-E0QL9RExBPQJ 10:15:14 95 5,034.0000 XLON 05003050000055084-E0QL9RExBR2U 10:15:14 161 5,034.0000 XLON 05003050000055084-E0QL9RExBR2W 10:15:15 217 5,032.0000 XLON 07003070000054787-E0QL9RExBR3e 10:18:46 173 5,034.0000 XLON 05003050000056115-E0QL9RExBUaW 10:19:21 52 5,034.0000 XLON 05003050000056880-E0QL9RExBUwm 10:19:21 56 5,034.0000 XLON 05003050000056880-E0QL9RExBUwj 10:19:21 84 5,034.0000 XLON 05003050000056880-E0QL9RExBUwP 10:22:18 85 5,034.0000 XLON 05003050000058172-E0QL9RExBWyl 10:22:27 49 5,036.0000 XLON 07003070000058276-E0QL9RExBX5I 10:22:27 72 5,036.0000 XLON 07003070000058276-E0QL9RExBX5K 10:22:41 48 5,036.0000 XLON 05003050000058399-E0QL9RExBXHh 10:22:41 51 5,036.0000 XLON 05003050000058399-E0QL9RExBXHj 10:22:56 149 5,034.0000 XLON 05003050000058172-E0QL9RExBXTx 10:22:56 146 5,036.0000 XLON 07003070000058463-E0QL9RExBXTv 10:27:20 158 5,038.0000 XLON 07003070000059053-E0QL9RExBamS 10:28:50 124 5,040.0000 XLON 05003050000061082-E0QL9RExBbdD 10:28:50 45 5,040.0000 XLON 05003050000061082-E0QL9RExBbdF 10:29:21 234 5,040.0000 XLON 05003050000061371-E0QL9RExBbye 10:30:33 207 5,038.0000 XLON 07003070000060473-E0QL9RExBcnQ 10:31:17 164 5,038.0000 XLON 07003070000062341-E0QL9RExBdck 10:35:33 172 5,042.0000 XLON 05003050000063512-E0QL9RExBh92 10:36:52 172 5,040.0000 XLON 05003050000063322-E0QL9RExBi43 10:36:52 66 5,040.0000 XLON 07003070000064449-E0QL9RExBi47 10:36:52 46 5,042.0000 XLON 05003050000064920-E0QL9RExBi3V 10:36:52 155 5,042.0000 XLON 05003050000064920-E0QL9RExBi3X 10:37:41 33 5,040.0000 XLON 07003070000065287-E0QL9RExBibb 10:37:41 150 5,040.0000 XLON 07003070000065287-E0QL9RExBibd 10:39:37 170 5,040.0000 XLON 05003050000066167-E0QL9RExBk8F 10:41:55 238 5,038.0000 XLON 05003050000066077-E0QL9RExBlkC 10:43:10 214 5,040.0000 XLON 05003050000067547-E0QL9RExBmpJ 10:44:55 155 5,042.0000 XLON 07003070000068566-E0QL9RExBoFx 10:47:09 187 5,040.0000 XLON 07003070000069394-E0QL9RExBq3e 10:47:09 155 5,042.0000 XLON 07003070000069494-E0QL9RExBq30 10:47:09 3 5,042.0000 XLON 07003070000069494-E0QL9RExBq32 10:47:09 37 5,042.0000 XLON 07003070000069494-E0QL9RExBq34 10:50:12 204 5,042.0000 XLON 05003050000070736-E0QL9RExBs9u 10:50:36 221 5,040.0000 XLON 05003050000070266-E0QL9RExBsOw 10:57:32 65 5,032.0000 XLON 05003050000072688-E0QL9RExBxfj 10:57:32 136 5,032.0000 XLON 05003050000073118-E0QL9RExBxfl 10:57:32 77 5,034.0000 XLON 07003070000073781-E0QL9RExBxf7 10:57:32 137 5,040.0000 XLON 05003050000071898-E0QL9RExBxcr 10:57:32 212 5,040.0000 XLON 05003050000072035-E0QL9RExBxct 10:57:32 69 5,040.0000 XLON 05003050000072687-E0QL9RExBxcv 10:57:32 64 5,040.0000 XLON 05003050000073195-E0QL9RExBxcx 10:57:32 83 5,040.0000 XLON 05003050000073718-E0QL9RExBxcz 10:59:24 192 5,030.0000 XLON 05003050000074420-E0QL9RExByrZ 11:01:09 119 5,040.0000 XLON 05003050000075026-E0QL9RExC07k 11:01:09 46 5,040.0000 XLON 05003050000075026-E0QL9RExC07r 11:04:38 155 5,042.0000 XLON 05003050000076782-E0QL9RExC2WP 11:04:38 46 5,042.0000 XLON 05003050000076782-E0QL9RExC2WR 11:04:52 242 5,040.0000 XLON 07003070000076253-E0QL9RExC2dM 11:06:35 50 5,040.0000 XLON 05003050000077596-E0QL9RExC3vu 11:06:35 18 5,040.0000 XLON 05003050000077596-E0QL9RExC3vw 11:06:41 211 5,038.0000 XLON 07003070000077399-E0QL9RExC414 11:10:12 166 5,044.0000 XLON 05003050000079007-E0QL9RExC7Op 11:10:12 40 5,044.0000 XLON 05003050000079007-E0QL9RExC7Ot 11:11:30 169 5,044.0000 XLON 05003050000079333-E0QL9RExC8IY 11:13:15 38 5,044.0000 XLON 05003050000080202-E0QL9RExC9gp 11:13:15 152 5,044.0000 XLON 05003050000080202-E0QL9RExC9gr 11:13:47 189 5,042.0000 XLON 07003070000078969-E0QL9RExCA79 11:16:03 172 5,050.0000 XLON 05003050000081172-E0QL9RExCC33 11:16:44 163 5,052.0000 XLON 07003070000081413-E0QL9RExCCXP 11:17:50 212 5,048.0000 XLON 07003070000081994-E0QL9RExCDRn 11:19:38 15 5,048.0000 XLON 05003050000082836-E0QL9RExCEgU 11:19:50 182 5,046.0000 XLON 05003050000080941-E0QL9RExCEwa 11:24:21 226 5,048.0000 XLON 05003050000084489-E0QL9RExCIKg 11:24:21 5 5,048.0000 XLON 05003050000084489-E0QL9RExCIKi 11:26:18 35 5,050.0000 XLON 05003050000085159-E0QL9RExCJgw 11:26:18 155 5,050.0000 XLON 05003050000085159-E0QL9RExCJgy 11:27:41 34 5,050.0000 XLON 07003070000085748-E0QL9RExCKYQ 11:28:15 155 5,050.0000 XLON 05003050000085838-E0QL9RExCL4j 11:28:15 33 5,050.0000 XLON 05003050000085838-E0QL9RExCL4l 11:29:05 211 5,048.0000 XLON 05003050000084772-E0QL9RExCLcs 11:30:12 141 5,050.0000 XLON 07003070000086649-E0QL9RExCMAY 11:31:01 67 5,050.0000 XLON 07003070000086923-E0QL9RExCMdt 11:31:01 19 5,050.0000 XLON 07003070000086923-E0QL9RExCMdv 11:31:01 62 5,050.0000 XLON 07003070000086923-E0QL9RExCMdx 11:32:11 169 5,048.0000 XLON 05003050000086322-E0QL9RExCN98 11:36:16 157 5,048.0000 XLON 07003070000087684-E0QL9RExCQCP 11:37:41 34 5,048.0000 XLON 05003050000089060-E0QL9RExCRTV 11:39:06 35 5,048.0000 XLON 07003070000089697-E0QL9RExCSyL 11:39:06 68 5,048.0000 XLON 07003070000089697-E0QL9RExCSyN 11:39:21 68 5,048.0000 XLON 07003070000089760-E0QL9RExCT3A 11:39:21 35 5,048.0000 XLON 07003070000089760-E0QL9RExCT3C 11:39:38 67 5,048.0000 XLON 07003070000089881-E0QL9RExCTE2 11:39:38 54 5,048.0000 XLON 07003070000089881-E0QL9RExCTE4 11:42:38 36 5,050.0000 XLON 07003070000090859-E0QL9RExCV3C 11:42:41 35 5,050.0000 XLON 05003050000090820-E0QL9RExCV8J 11:42:58 33 5,050.0000 XLON 07003070000090971-E0QL9RExCVJJ 11:42:58 135 5,050.0000 XLON 07003070000090971-E0QL9RExCVJL 11:43:06 195 5,048.0000 XLON 07003070000090482-E0QL9RExCVZw 11:46:24 121 5,050.0000 XLON 05003050000091957-E0QL9RExCYPU 11:46:24 112 5,050.0000 XLON 05003050000091957-E0QL9RExCYPX 11:46:45 197 5,048.0000 XLON 07003070000091519-E0QL9RExCYas 11:48:32 33 5,050.0000 XLON 05003050000093064-E0QL9RExCZxD 11:49:21 33 5,050.0000 XLON 05003050000093312-E0QL9RExCaaq 11:49:21 44 5,050.0000 XLON 05003050000093312-E0QL9RExCaas 11:50:46 37 5,050.0000 XLON 07003070000094202-E0QL9RExCbfU 11:51:01 38 5,050.0000 XLON 05003050000094163-E0QL9RExCbnN 11:51:01 312 5,050.0000 XLON 05003050000094163-E0QL9RExCbnP 11:57:36 125 5,056.0000 XLON 05003050000096585-E0QL9RExCgXc 11:57:36 289 5,056.0000 XLON 07003070000096377-E0QL9RExCgXa 11:57:36 62 5,056.0000 XLON 05003050000096701-E0QL9RExCgXe 11:57:36 31 5,056.0000 XLON 07003070000097075-E0QL9RExCgXg 11:57:36 35 5,056.0000 XLON 07003070000097075-E0QL9RExCgXi 11:59:54 62 5,056.0000 XLON 05003050000097632-E0QL9RExCiYX 11:59:54 228 5,056.0000 XLON 07003070000097805-E0QL9RExCiYV 12:00:22 184 5,054.0000 XLON 07003070000095681-E0QL9RExCj9x 12:00:58 172 5,048.0000 XLON 05003050000098477-E0QL9RExCjkV 12:05:06 203 5,062.0000 XLON 05003050000101020-E0QL9RExCnlB 12:12:07 305 5,072.0000 XLON 05003050000103210-E0QL9RExCtqz 12:12:07 279 5,074.0000 XLON 07003070000103974-E0QL9RExCtqd 12:12:07 215 5,076.0000 XLON 05003050000103768-E0QL9RExCtpr 12:12:07 64 5,076.0000 XLON 05003050000103768-E0QL9RExCtpt 12:12:10 42 5,070.0000 XLON 05003050000103791-E0QL9RExCtvu 12:12:10 236 5,070.0000 XLON 05003050000103791-E0QL9RExCtvP 12:12:11 278 5,066.0000 XLON 07003070000104001-E0QL9RExCtxZ 12:17:09 164 5,074.0000 XLON 05003050000105422-E0QL9RExCyeD 12:17:41 7 5,074.0000 XLON 07003070000105864-E0QL9RExCz7p 12:17:41 148 5,074.0000 XLON 07003070000105864-E0QL9RExCz7r 12:18:11 175 5,072.0000 XLON 07003070000105048-E0QL9RExCzQS 12:19:35 133 5,068.0000 XLON 05003050000106187-E0QL9RExD0Zo 12:23:15 173 5,068.0000 XLON 05003050000107448-E0QL9RExD2nU 12:24:55 207 5,068.0000 XLON 05003050000108116-E0QL9RExD44x 12:27:03 257 5,070.0000 XLON 07003070000109025-E0QL9RExD5T8 12:30:04 166 5,070.0000 XLON 05003050000109319-E0QL9RExD7ZF 12:34:51 253 5,072.0000 XLON 05003050000111370-E0QL9RExDAcF 12:37:24 228 5,072.0000 XLON 05003050000112256-E0QL9RExDCJB 12:37:24 70 5,072.0000 XLON 07003070000112291-E0QL9RExDCJ9 12:37:43 274 5,070.0000 XLON 05003050000111283-E0QL9RExDCb2 12:41:01 48 5,070.0000 XLON 07003070000114315-E0QL9RExDF2p 12:41:01 273 5,070.0000 XLON 07003070000114315-E0QL9RExDF2r 12:44:18 166 5,068.0000 XLON 07003070000113040-E0QL9RExDHA3 12:45:12 51 5,068.0000 XLON 07003070000115732-E0QL9RExDHre 12:45:12 146 5,068.0000 XLON 07003070000115732-E0QL9RExDHrg 12:45:12 112 5,068.0000 XLON 07003070000115732-E0QL9RExDHri 12:46:15 270 5,060.0000 XLON 07003070000115987-E0QL9RExDIdm 12:46:15 152 5,064.0000 XLON 05003050000113046-E0QL9RExDIcu 12:46:15 144 5,066.0000 XLON 07003070000115435-E0QL9RExDIbd 12:50:49 103 5,060.0000 XLON 05003050000116503-E0QL9RExDMJB 12:55:29 171 5,060.0000 XLON 07003070000117937-E0QL9RExDQ5p 13:00:22 271 5,072.0000 XLON 07003070000120439-E0QL9RExDTcU 13:00:23 69 5,072.0000 XLON 05003050000120431-E0QL9RExDTcy 13:00:23 82 5,072.0000 XLON 05003050000120431-E0QL9RExDTd0 13:02:35 335 5,072.0000 XLON 05003050000120557-E0QL9RExDV60 13:02:52 146 5,072.0000 XLON 05003050000121661-E0QL9RExDVTc 13:02:52 95 5,072.0000 XLON 05003050000121661-E0QL9RExDVTe 13:04:15 146 5,072.0000 XLON 07003070000122613-E0QL9RExDWYx 13:04:15 75 5,072.0000 XLON 07003070000122613-E0QL9RExDWYz 13:04:23 274 5,070.0000 XLON 07003070000120042-E0QL9RExDWdC 13:09:41 17 5,074.0000 XLON 07003070000123397-E0QL9RExDarf 13:09:41 194 5,074.0000 XLON 07003070000123397-E0QL9RExDarj 13:10:17 240 5,072.0000 XLON 07003070000123270-E0QL9RExDbgG 13:11:01 139 5,072.0000 XLON 07003070000125664-E0QL9RExDcNB 13:11:01 94 5,072.0000 XLON 07003070000125664-E0QL9RExDcND 13:11:01 6 5,072.0000 XLON 07003070000125664-E0QL9RExDcNF 13:14:41 208 5,072.0000 XLON 05003050000126000-E0QL9RExDf7Q 13:17:10 352 5,078.0000 XLON 07003070000127893-E0QL9RExDgfs 13:18:17 193 5,080.0000 XLON 07003070000128641-E0QL9RExDhZQ 13:19:38 61 5,080.0000 XLON 07003070000129608-E0QL9RExDj8X 13:19:38 132 5,080.0000 XLON 07003070000129608-E0QL9RExDj8Z 13:20:00 55 5,078.0000 XLON 07003070000128612-E0QL9RExDjO1 13:20:59 173 5,078.0000 XLON 07003070000128612-E0QL9RExDkAz 13:21:01 108 5,078.0000 XLON 07003070000130224-E0QL9RExDkEF 13:21:59 194 5,076.0000 XLON 05003050000129758-E0QL9RExDl89 13:24:56 84 5,078.0000 XLON 05003050000131542-E0QL9RExDnR3 13:24:56 62 5,078.0000 XLON 07003070000131987-E0QL9RExDnR5 13:26:05 65 5,074.0000 XLON 05003050000130903-E0QL9RExDoYB 13:26:05 97 5,076.0000 XLON 05003050000131620-E0QL9RExDoXn 13:26:05 66 5,076.0000 XLON 05003050000132405-E0QL9RExDoXp 13:27:59 103 5,076.0000 XLON 05003050000132522-E0QL9RExDqhg 13:27:59 61 5,076.0000 XLON 05003050000133133-E0QL9RExDqhi 13:30:32 213 5,076.0000 XLON 07003070000135202-E0QL9RExDt8y 13:32:26 197 5,076.0000 XLON 07003070000138413-E0QL9RExDvG6 13:32:58 37 5,078.0000 XLON 07003070000138750-E0QL9RExDvmf 13:32:58 182 5,078.0000 XLON 07003070000138750-E0QL9RExDvmh 13:33:03 200 5,076.0000 XLON 07003070000138544-E0QL9RExDvrI 13:35:07 151 5,074.0000 XLON 07003070000139605-E0QL9RExDxe9 13:35:12 154 5,072.0000 XLON 05003050000139108-E0QL9RExDxi4 13:35:12 10 5,072.0000 XLON 05003050000139108-E0QL9RExDxi6 13:38:14 108 5,076.0000 XLON 05003050000140717-E0QL9RExE1TX 13:38:14 149 5,076.0000 XLON 05003050000141008-E0QL9RExE1TZ 13:40:13 81 5,080.0000 XLON 07003070000142756-E0QL9RExE3De 13:41:57 167 5,080.0000 XLON 05003050000142674-E0QL9RExE4da 13:42:58 176 5,082.0000 XLON 07003070000144125-E0QL9RExE5dl 13:42:58 54 5,082.0000 XLON 07003070000144125-E0QL9RExE5dn 13:44:21 174 5,082.0000 XLON 07003070000144774-E0QL9RExE71p 13:44:56 212 5,080.0000 XLON 05003050000143399-E0QL9RExE7VM 13:47:17 116 5,080.0000 XLON 07003070000145695-E0QL9RExEA2q 13:47:17 81 5,080.0000 XLON 07003070000145695-E0QL9RExEA2b 13:47:41 50 5,082.0000 XLON 05003050000145889-E0QL9RExEARz 13:47:41 100 5,082.0000 XLON 05003050000145889-E0QL9RExEAS1 13:48:45 152 5,082.0000 XLON 05003050000146360-E0QL9RExEBGa 13:50:09 131 5,084.0000 XLON 05003050000146693-E0QL9RExEC59 13:51:01 57 5,084.0000 XLON 07003070000148039-E0QL9RExECmG 13:51:12 157 5,082.0000 XLON 07003070000147228-E0QL9RExED0K 13:52:58 88 5,080.0000 XLON 05003050000148367-E0QL9RExEG3X 13:52:58 56 5,080.0000 XLON 05003050000148367-E0QL9RExEG3Z 13:52:58 8 5,080.0000 XLON 05003050000148367-E0QL9RExEG3b 13:53:09 155 5,078.0000 XLON 05003050000145163-E0QL9RExEGJh 13:56:52 152 5,080.0000 XLON 05003050000150073-E0QL9RExEM4H 13:58:32 49 5,080.0000 XLON 05003050000150073-E0QL9RExENiI 13:58:32 67 5,080.0000 XLON 05003050000150581-E0QL9RExENiM 13:59:39 68 5,086.0000 XLON 05003050000151596-E0QL9RExEOrH 13:59:39 51 5,086.0000 XLON 05003050000151596-E0QL9RExEOrJ 13:59:56 37 5,086.0000 XLON 07003070000152194-E0QL9RExEPAp 13:59:56 71 5,086.0000 XLON 07003070000152194-E0QL9RExEPAr 14:00:00 229 5,082.0000 XLON 07003070000152057-E0QL9RExEPJf 14:01:20 204 5,088.0000 XLON 05003050000152357-E0QL9RExEQvV 14:01:28 68 5,086.0000 XLON 05003050000152219-E0QL9RExERIn 14:01:28 46 5,086.0000 XLON 05003050000152219-E0QL9RExERIr 14:02:33 145 5,086.0000 XLON 05003050000152219-E0QL9RExESWg 14:02:58 183 5,086.0000 XLON 07003070000153657-E0QL9RExET0q 14:02:58 25 5,088.0000 XLON 07003070000153800-E0QL9RExET0d 14:02:58 38 5,088.0000 XLON 07003070000153800-E0QL9RExET0f 14:02:58 106 5,088.0000 XLON 07003070000153800-E0QL9RExET0h 14:05:00 180 5,086.0000 XLON 05003050000154006-E0QL9RExEV1c 14:05:02 6 5,084.0000 XLON 07003070000154510-E0QL9RExEV7m 14:05:02 162 5,084.0000 XLON 07003070000154510-E0QL9RExEV7g 14:09:01 44 5,084.0000 XLON 05003050000156308-E0QL9RExEaPP 14:09:16 160 5,082.0000 XLON 07003070000156594-E0QL9RExEaxY 14:09:35 108 5,080.0000 XLON 05003050000154985-E0QL9RExEbh6 14:09:50 15 5,078.0000 XLON 07003070000157167-E0QL9RExEc9i 14:10:07 30 5,078.0000 XLON 07003070000157167-E0QL9RExEcbC 14:10:07 30 5,078.0000 XLON 07003070000157167-E0QL9RExEcap 14:10:12 121 5,078.0000 XLON 07003070000157167-E0QL9RExEciF 14:11:35 11 5,078.0000 XLON 07003070000158464-E0QL9RExEeIs 14:11:35 44 5,078.0000 XLON 07003070000158464-E0QL9RExEeIu 14:11:35 18 5,078.0000 XLON 07003070000158464-E0QL9RExEeIw 14:11:52 100 5,076.0000 XLON 05003050000157544-E0QL9RExEefj 14:14:21 38 5,082.0000 XLON 05003050000159049-E0QL9RExEhJo 14:14:21 10 5,082.0000 XLON 05003050000159049-E0QL9RExEhJq 14:14:25 48 5,080.0000 XLON 07003070000159174-E0QL9RExEhMT 14:14:38 132 5,080.0000 XLON 07003070000159174-E0QL9RExEhWE 14:15:12 167 5,078.0000 XLON 07003070000158908-E0QL9RExEhxb 14:16:26 222 5,078.0000 XLON 07003070000160570-E0QL9RExEjDY 14:16:26 12 5,078.0000 XLON 07003070000160570-E0QL9RExEjDa 14:16:26 5 5,078.0000 XLON 07003070000160570-E0QL9RExEjDc 14:16:40 222 5,076.0000 XLON 05003050000159865-E0QL9RExEjPd 14:18:20 7 5,072.0000 XLON 07003070000161195-E0QL9RExElFa 14:18:20 182 5,072.0000 XLON 07003070000161195-E0QL9RExElFF 14:18:20 162 5,074.0000 XLON 05003050000160628-E0QL9RExElEe 14:19:48 133 5,072.0000 XLON 05003050000161293-E0QL9RExEnRy 14:19:48 49 5,072.0000 XLON 07003070000161878-E0QL9RExEnRw 14:19:48 133 5,072.0000 XLON 07003070000161878-E0QL9RExEnQe 14:21:56 137 5,076.0000 XLON 07003070000162995-E0QL9RExEpuN 14:22:03 148 5,074.0000 XLON 05003050000162139-E0QL9RExEq8p 14:23:50 160 5,070.0000 XLON 07003070000163538-E0QL9RExEsKB 14:24:37 138 5,070.0000 XLON 05003050000163764-E0QL9RExEtLM 14:27:11 305 5,086.0000 XLON 05003050000165385-E0QL9RExExln 14:27:41 13 5,086.0000 XLON 07003070000166408-E0QL9RExEyqT 14:27:53 139 5,084.0000 XLON 05003050000165192-E0QL9RExEzLq 14:27:53 103 5,084.0000 XLON 07003070000165771-E0QL9RExEzLs 14:28:02 38 5,082.0000 XLON 07003070000166000-E0QL9RExEzxT 14:28:02 180 5,082.0000 XLON 07003070000166000-E0QL9RExEzxM 14:28:30 246 5,080.0000 XLON 05003050000166119-E0QL9RExF1RQ 14:28:41 5 5,076.0000 XLON 07003070000166742-E0QL9RExF287 14:28:41 255 5,076.0000 XLON 07003070000166742-E0QL9RExF28C 14:29:29 258 5,072.0000 XLON 07003070000167990-E0QL9RExF3qV 14:29:42 163 5,076.0000 XLON 07003070000168214-E0QL9RExF4Gh 14:29:42 53 5,076.0000 XLON 07003070000168214-E0QL9RExF4Gj 14:30:30 72 5,078.0000 XLON 07003070000169315-E0QL9RExF9CL 14:31:02 289 5,074.0000 XLON 05003050000171359-E0QL9RExFBxr 14:32:47 385 5,086.0000 XLON 07003070000174843-E0QL9RExFOEA 14:32:50 77 5,084.0000 XLON 05003050000174204-E0QL9RExFOWy 14:32:55 230 5,080.0000 XLON 07003070000175181-E0QL9RExFOyh 14:32:55 226 5,082.0000 XLON 07003070000174272-E0QL9RExFOwo 14:34:29 302 5,082.0000 XLON 07003070000178002-E0QL9RExFX3a 14:35:05 302 5,080.0000 XLON 05003050000177353-E0QL9RExFZjc 14:36:03 186 5,070.0000 XLON 07003070000180714-E0QL9RExFehO 14:36:03 186 5,072.0000 XLON 05003050000180017-E0QL9RExFefo 14:37:59 62 5,072.0000 XLON 07003070000183743-E0QL9RExFlhQ 14:37:59 32 5,072.0000 XLON 07003070000183743-E0QL9RExFlhS 14:38:13 141 5,068.0000 XLON 07003070000183744-E0QL9RExFmSt 14:38:13 261 5,070.0000 XLON 05003050000182640-E0QL9RExFmSQ 14:40:13 46 5,070.0000 XLON 07003070000185677-E0QL9RExFsBr 14:40:13 108 5,070.0000 XLON 05003050000184997-E0QL9RExFsBj 14:40:13 52 5,070.0000 XLON 07003070000185677-E0QL9RExFsBl 14:41:40 266 5,068.0000 XLON 05003050000184875-E0QL9RExFwIM 14:41:40 251 5,066.0000 XLON 07003070000187449-E0QL9RExFwIg 14:43:34 246 5,070.0000 XLON 05003050000189921-E0QL9RExG37L 14:45:05 226 5,076.0000 XLON 05003050000191812-E0QL9RExG6yn 14:45:17 271 5,074.0000 XLON 05003050000191077-E0QL9RExG7a0 14:45:22 226 5,070.0000 XLON 07003070000192089-E0QL9RExG88J 14:46:19 121 5,068.0000 XLON 05003050000194227-E0QL9RExGBaC 14:46:19 70 5,068.0000 XLON 05003050000194227-E0QL9RExGBaE 14:48:02 246 5,076.0000 XLON 05003050000196202-E0QL9RExGG8B 14:49:56 137 5,076.0000 XLON 07003070000199054-E0QL9RExGKqV 14:51:02 225 5,076.0000 XLON 07003070000199973-E0QL9RExGO1s 14:51:02 159 5,076.0000 XLON 07003070000199973-E0QL9RExGO1u 14:51:04 271 5,074.0000 XLON 07003070000196710-E0QL9RExGO8W 14:51:53 188 5,072.0000 XLON 07003070000196467-E0QL9RExGQ3B 14:54:10 216 5,072.0000 XLON 05003050000202029-E0QL9RExGTx6 14:54:23 24 5,072.0000 XLON 05003050000202029-E0QL9RExGUTS 14:54:23 193 5,072.0000 XLON 07003070000202838-E0QL9RExGUTU 14:54:39 146 5,072.0000 XLON 07003070000203195-E0QL9RExGV2F 14:55:14 240 5,070.0000 XLON 07003070000201474-E0QL9RExGWBu 14:56:00 61 5,072.0000 XLON 05003050000203498-E0QL9RExGXmu 14:56:55 125 5,074.0000 XLON 05003050000204169-E0QL9RExGZCX 14:56:56 249 5,072.0000 XLON 07003070000204145-E0QL9RExGZEq 14:56:56 153 5,074.0000 XLON 05003050000204169-E0QL9RExGZEN 14:59:20 134 5,074.0000 XLON 05003050000204892-E0QL9RExGdVl 14:59:20 123 5,074.0000 XLON 05003050000204892-E0QL9RExGdVj 14:59:42 81 5,072.0000 XLON 05003050000203728-E0QL9RExGdzd 14:59:42 186 5,072.0000 XLON 07003070000205524-E0QL9RExGdzl 15:01:43 74 5,080.0000 XLON 05003050000209863-E0QL9RExGi24 15:02:22 137 5,080.0000 XLON 05003050000210422-E0QL9RExGjtj 15:02:22 125 5,080.0000 XLON 07003070000211011-E0QL9RExGjth 15:02:31 268 5,078.0000 XLON 05003050000210164-E0QL9RExGkDh 15:03:02 153 5,076.0000 XLON 05003050000209750-E0QL9RExGlqT 15:03:02 90 5,076.0000 XLON 07003070000210330-E0QL9RExGlqV 15:04:23 254 5,076.0000 XLON 05003050000212381-E0QL9RExGqjd 15:04:33 253 5,074.0000 XLON 05003050000212057-E0QL9RExGrmN 15:04:44 178 5,072.0000 XLON 07003070000212610-E0QL9RExGsVs 15:05:50 211 5,070.0000 XLON 05003050000213816-E0QL9RExGvkn 15:06:01 84 5,070.0000 XLON 07003070000214736-E0QL9RExGwCO 15:06:50 266 5,070.0000 XLON 07003070000215170-E0QL9RExGzkk 15:09:36 267 5,074.0000 XLON 07003070000216775-E0QL9RExH7Rp 15:09:36 88 5,074.0000 XLON 07003070000217918-E0QL9RExH7Rv 15:11:09 317 5,074.0000 XLON 05003050000218763-E0QL9RExHCDZ 15:11:36 211 5,072.0000 XLON 07003070000216571-E0QL9RExHDSl 15:11:36 127 5,072.0000 XLON 05003050000217181-E0QL9RExHDSv 15:12:33 128 5,070.0000 XLON 05003050000217354-E0QL9RExHGT1 15:12:43 233 5,070.0000 XLON 05003050000220276-E0QL9RExHGwN 15:13:02 68 5,070.0000 XLON 05003050000220636-E0QL9RExHHq2 15:13:03 168 5,068.0000 XLON 05003050000219401-E0QL9RExHHro 15:15:28 223 5,072.0000 XLON 05003050000222506-E0QL9RExHO6V 15:16:19 309 5,072.0000 XLON 07003070000223817-E0QL9RExHQAK 15:18:01 204 5,070.0000 XLON 07003070000225069-E0QL9RExHTft 15:18:04 63 5,064.0000 XLON 05003050000224738-E0QL9RExHTs7 15:18:04 142 5,066.0000 XLON 07003070000224563-E0QL9RExHTrR 15:18:04 228 5,068.0000 XLON 07003070000222290-E0QL9RExHTqi 15:18:49 252 5,060.0000 XLON 07003070000225682-E0QL9RExHWHK 15:21:47 97 5,064.0000 XLON 05003050000227025-E0QL9RExHcJV 15:21:47 120 5,064.0000 XLON 07003070000227538-E0QL9RExHcJX 15:21:47 20 5,064.0000 XLON 07003070000227538-E0QL9RExHcJZ 15:23:32 309 5,070.0000 XLON 07003070000229317-E0QL9RExHg2Q 15:23:32 65 5,070.0000 XLON 07003070000229662-E0QL9RExHg2W 15:23:32 65 5,070.0000 XLON 07003070000229728-E0QL9RExHg2Y 15:24:56 62 5,072.0000 XLON 05003050000231012-E0QL9RExHj1e 15:24:56 166 5,072.0000 XLON 05003050000231012-E0QL9RExHj1g 15:25:52 100 5,072.0000 XLON 05003050000231913-E0QL9RExHkXk 15:26:12 209 5,072.0000 XLON 05003050000231913-E0QL9RExHl4J 15:26:26 211 5,070.0000 XLON 07003070000232808-E0QL9RExHlOt 15:27:14 81 5,068.0000 XLON 05003050000228798-E0QL9RExHmVf 15:27:14 112 5,068.0000 XLON 07003070000229315-E0QL9RExHmVd 15:27:14 70 5,068.0000 XLON 05003050000229247-E0QL9RExHmVh 15:27:14 64 5,068.0000 XLON 07003070000229941-E0QL9RExHmVj 15:28:22 245 5,072.0000 XLON 07003070000234531-E0QL9RExHort 15:28:28 288 5,070.0000 XLON 05003050000233511-E0QL9RExHpEv 15:30:00 204 5,072.0000 XLON 07003070000235720-E0QL9RExHs7A 15:31:36 204 5,076.0000 XLON 07003070000237145-E0QL9RExHvO8 15:31:53 150 5,076.0000 XLON 05003050000236976-E0QL9RExHvv6 15:32:43 186 5,074.0000 XLON 07003070000236918-E0QL9RExHxjY 15:33:07 148 5,074.0000 XLON 05003050000237660-E0QL9RExHyGj 15:34:39 71 5,078.0000 XLON 05003050000238934-E0QL9RExI1m9 15:34:39 214 5,078.0000 XLON 05003050000238934-E0QL9RExI1mB 15:34:56 94 5,078.0000 XLON 07003070000239670-E0QL9RExI2Q5 15:35:14 82 5,076.0000 XLON 05003050000238744-E0QL9RExI2xG 15:35:22 168 5,076.0000 XLON 05003050000238744-E0QL9RExI3Lc 15:36:50 205 5,078.0000 XLON 05003050000240538-E0QL9RExI68a 15:37:09 130 5,082.0000 XLON 05003050000240724-E0QL9RExI6WH 15:37:24 184 5,080.0000 XLON 07003070000241105-E0QL9RExI6yG 15:37:24 121 5,080.0000 XLON 07003070000241259-E0QL9RExI6yQ 15:37:42 124 5,080.0000 XLON 05003050000241201-E0QL9RExI7g0 15:37:42 204 5,080.0000 XLON 05003050000241201-E0QL9RExI7fv 15:37:44 87 5,078.0000 XLON 05003050000240811-E0QL9RExI7lr 15:37:45 267 5,076.0000 XLON 07003070000241724-E0QL9RExI7o8 15:37:45 118 5,076.0000 XLON 05003050000241123-E0QL9RExI7nd 15:42:00 315 5,076.0000 XLON 07003070000244736-E0QL9RExIE5y 15:42:11 299 5,074.0000 XLON 07003070000242820-E0QL9RExIESg 15:43:57 377 5,072.0000 XLON 05003050000244763-E0QL9RExIH16 15:45:52 91 5,068.0000 XLON 07003070000245363-E0QL9RExIKFS 15:45:52 235 5,068.0000 XLON 07003070000245363-E0QL9RExIKFC 15:45:52 270 5,070.0000 XLON 07003070000246484-E0QL9RExIKE3 15:46:03 231 5,070.0000 XLON 05003050000246945-E0QL9RExIKVX 15:47:04 65 5,078.0000 XLON 05003050000247257-E0QL9RExILlt 15:47:04 156 5,078.0000 XLON 07003070000247901-E0QL9RExILlv 15:47:59 17 5,078.0000 XLON 05003050000248350-E0QL9RExIN3d 15:47:59 259 5,078.0000 XLON 05003050000248350-E0QL9RExIN3N 15:49:57 266 5,082.0000 XLON 07003070000250277-E0QL9RExIPTE 15:50:00 244 5,080.0000 XLON 05003050000249505-E0QL9RExIPWl 15:51:02 89 5,080.0000 XLON 05003050000250830-E0QL9RExIRLW 15:51:02 210 5,080.0000 XLON 05003050000250830-E0QL9RExIRLY 15:52:42 55 5,080.0000 XLON 07003070000252715-E0QL9RExIU1i 15:52:42 222 5,080.0000 XLON 07003070000252715-E0QL9RExIU1k 15:54:09 222 5,078.0000 XLON 07003070000250278-E0QL9RExIWMV 15:58:33 171 5,074.0000 XLON 07003070000256373-E0QL9RExId9Z 15:58:33 253 5,078.0000 XLON 05003050000253201-E0QL9RExId8A 15:58:33 78 5,078.0000 XLON 07003070000255658-E0QL9RExId8G 15:58:33 151 5,078.0000 XLON 05003050000254193-E0QL9RExId8C 15:58:33 183 5,078.0000 XLON 05003050000255459-E0QL9RExId8I 15:58:33 66 5,078.0000 XLON 05003050000255543-E0QL9RExId8K 15:58:33 6 5,078.0000 XLON 05003050000255753-E0QL9RExId8M 15:58:33 238 5,078.0000 XLON 05003050000255753-E0QL9RExId8O 15:58:33 112 5,076.0000 XLON 07003070000252752-E0QL9RExId8y 15:58:33 62 5,076.0000 XLON 07003070000254337-E0QL9RExId92 15:58:33 108 5,076.0000 XLON 07003070000254790-E0QL9RExId94 16:00:31 210 5,078.0000 XLON 05003050000257107-E0QL9RExIgMb 16:00:31 118 5,078.0000 XLON 07003070000256785-E0QL9RExIgMX 16:02:17 406 5,078.0000 XLON 07003070000258201-E0QL9RExIisj 16:02:47 432 5,078.0000 XLON 05003050000258723-E0QL9RExIjiS 16:02:48 103 5,076.0000 XLON 05003050000256320-E0QL9RExIjkO 16:02:48 105 5,076.0000 XLON 07003070000257730-E0QL9RExIjkQ 16:03:28 130 5,074.0000 XLON 07003070000257356-E0QL9RExIkuv 16:04:58 136 5,076.0000 XLON 05003050000260558-E0QL9RExInJh 16:05:47 357 5,074.0000 XLON 05003050000260383-E0QL9RExIom1 16:06:50 318 5,074.0000 XLON 05003050000261253-E0QL9RExIqch 16:08:37 99 5,072.0000 XLON 07003070000260880-E0QL9RExItpw 16:09:23 16 5,076.0000 XLON 07003070000264746-E0QL9RExIvH2 16:09:23 26 5,076.0000 XLON 07003070000264746-E0QL9RExIvH4 16:09:23 201 5,076.0000 XLON 07003070000264746-E0QL9RExIvH6 16:09:57 80 5,076.0000 XLON 05003050000264404-E0QL9RExIwAx 16:09:57 186 5,076.0000 XLON 05003050000264404-E0QL9RExIwAz 16:10:05 262 5,074.0000 XLON 05003050000263798-E0QL9RExIwOb 16:11:21 89 5,072.0000 XLON 07003070000260880-E0QL9RExIyQj 16:11:21 70 5,072.0000 XLON 07003070000263533-E0QL9RExIyQl 16:11:21 136 5,072.0000 XLON 07003070000265837-E0QL9RExIyQp 16:12:02 127 5,072.0000 XLON 05003050000265370-E0QL9RExIzoF 16:12:02 282 5,072.0000 XLON 05003050000265847-E0QL9RExIzoL 16:14:03 244 5,082.0000 XLON 07003070000268000-E0QL9RExJ3JY 16:14:20 197 5,080.0000 XLON 05003050000266884-E0QL9RExJ3hu 16:14:20 124 5,080.0000 XLON 07003070000267583-E0QL9RExJ3hs 16:15:49 232 5,084.0000 XLON 07003070000268841-E0QL9RExJ6M1 16:15:49 45 5,084.0000 XLON 05003050000268151-E0QL9RExJ6M3 16:15:49 90 5,084.0000 XLON 05003050000268151-E0QL9RExJ6M5 16:15:49 61 5,084.0000 XLON 05003050000268156-E0QL9RExJ6M9 16:16:00 116 5,082.0000 XLON 05003050000268149-E0QL9RExJ6fk 16:16:37 267 5,084.0000 XLON 05003050000268200-E0QL9RExJ7s4 16:16:37 82 5,084.0000 XLON 05003050000268200-E0QL9RExJ7s6 16:16:37 49 5,084.0000 XLON 05003050000268200-E0QL9RExJ7s8 16:16:45 135 5,080.0000 XLON 07003070000268546-E0QL9RExJ8Ak 16:16:45 1 5,080.0000 XLON 07003070000268888-E0QL9RExJ8Am 16:16:45 521 5,082.0000 XLON 07003070000268858-E0QL9RExJ896 16:18:12 200 5,084.0000 XLON 07003070000268944-E0QL9RExJAqp 16:18:31 230 5,084.0000 XLON 07003070000268944-E0QL9RExJBYj 16:19:28 542 5,084.0000 XLON 07003070000269019-E0QL9RExJDH4 16:22:12 334 5,088.0000 XLON 05003050000268438-E0QL9RExJIIv 16:23:23 133 5,088.0000 XLON 05003050000268451-E0QL9RExJKea 16:23:23 239 5,088.0000 XLON 07003070000269146-E0QL9RExJKec 16:23:31 243 5,086.0000 XLON 05003050000268380-E0QL9RExJKwl 16:23:35 59 5,086.0000 XLON 05003050000268380-E0QL9RExJL6V 16:24:49 253 5,086.0000 XLON 07003070000269225-E0QL9RExJMrR 16:24:54 80 5,084.0000 XLON 05003050000268510-E0QL9RExJN4p 16:24:54 69 5,084.0000 XLON 07003070000269177-E0QL9RExJN4n 16:24:54 75 5,084.0000 XLON 07003070000269180-E0QL9RExJN4r 16:25:57 267 5,086.0000 XLON 07003070000269297-E0QL9RExJP71 16:25:57 37 5,086.0000 XLON 07003070000269297-E0QL9RExJP73 16:26:02 299 5,084.0000 XLON 07003070000269284-E0QL9RExJPMO 16:26:02 70 5,084.0000 XLON 07003070000269294-E0QL9RExJPMQ 16:26:19 345 5,086.0000 XLON 05003050000268665-E0QL9RExJPpW 16:26:24 54 5,086.0000 XLON 05003050000268665-E0QL9RExJPyb 16:27:06 72 5,084.0000 XLON 07003070000269307-E0QL9RExJRFj 16:27:22 139 5,086.0000 XLON 07003070000269359-E0QL9RExJRbO 16:27:55 212 5,086.0000 XLON 05003050000268728-E0QL9RExJSbl 16:28:39 84 5,082.0000 XLON 05003050000268570-E0QL9RExJUDK 16:28:39 129 5,082.0000 XLON 05003050000268570-E0QL9RExJUD6 16:28:45 64 5,080.0000 XLON 07003070000269379-E0QL9RExJUR0

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

 

END