Transaction in Own Shares

Ashtead Group PLC

23 February 2026

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 20 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: 88,300

Date of transaction: 20 February 2026

Average price paid per share (pence): 5,139.8258 Lowest price paid per share (pence): 5,082.0000 Highest price paid per share (pence): 5,202.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 414,139,678 (excluding Treasury shares), and the Company will hold 37,215,155 ordinary shares in Treasury. The figure of 414,139,678 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 08:01:53 296 5,108.0000 XLON 05003050000000246-E0QLsOisf8k4 08:02:36 166 5,110.0000 XLON 05003050000000263-E0QLsOisfADY 08:04:51 262 5,112.0000 XLON 05003050000000295-E0QLsOisfE4f 08:04:55 213 5,108.0000 XLON 07003070000000271-E0QLsOisfE8O 08:05:05 31 5,106.0000 XLON 07003070000000297-E0QLsOisfERY 08:05:12 108 5,106.0000 XLON 07003070000000297-E0QLsOisfEaF 08:06:03 297 5,100.0000 XLON 05003050000000375-E0QLsOisfG2N 08:07:40 176 5,102.0000 XLON 05003050000000430-E0QLsOisfJCE 08:08:34 76 5,100.0000 XLON 07003070000000451-E0QLsOisfKMJ 08:14:23 252 5,112.0000 XLON 07003070000000666-E0QLsOisfSQQ 08:14:24 251 5,112.0000 XLON 07003070000000679-E0QLsOisfST3 08:15:02 75 5,112.0000 XLON 07003070000000681-E0QLsOisfTC1 08:15:57 104 5,112.0000 XLON 07003070000000681-E0QLsOisfUa0 08:15:57 90 5,112.0000 XLON 07003070000000710-E0QLsOisfUa2 08:15:58 233 5,112.0000 XLON 07003070000002687-E0QLsOisfUaj 08:16:00 197 5,112.0000 XLON 07003070000002712-E0QLsOisfUen 08:16:17 272 5,112.0000 XLON 07003070000003099-E0QLsOisfV7U 08:16:58 182 5,106.0000 XLON 07003070000000571-E0QLsOisfW3G 08:17:05 200 5,104.0000 XLON 07003070000000546-E0QLsOisfW8l 08:18:47 267 5,096.0000 XLON 07003070000004079-E0QLsOisfYH6 08:20:11 23 5,092.0000 XLON 07003070000005954-E0QLsOisfaNI 08:20:11 44 5,092.0000 XLON 07003070000005954-E0QLsOisfaNK 08:20:28 170 5,092.0000 XLON 07003070000006137-E0QLsOisfaoN 08:21:00 18 5,092.0000 XLON 07003070000006564-E0QLsOisfbVZ 08:21:00 44 5,092.0000 XLON 07003070000006564-E0QLsOisfbVb 08:21:17 156 5,090.0000 XLON 07003070000006803-E0QLsOisfc10 08:22:40 212 5,090.0000 XLON 07003070000007995-E0QLsOisfdyb 08:22:52 229 5,088.0000 XLON 07003070000005422-E0QLsOisfeGd 08:24:54 52 5,094.0000 XLON 07003070000009481-E0QLsOisfggX 08:24:54 19 5,094.0000 XLON 07003070000009481-E0QLsOisfggZ 08:24:54 125 5,094.0000 XLON 07003070000009481-E0QLsOisfggb 08:24:56 212 5,088.0000 XLON 07003070000009146-E0QLsOisfglD 08:24:56 142 5,086.0000 XLON 07003070000005955-E0QLsOisfglN 08:26:07 156 5,082.0000 XLON 07003070000010109-E0QLsOisfic2 08:33:28 176 5,114.0000 XLON 07003070000019209-E0QLsOisfsMt 08:33:30 59 5,118.0000 XLON 07003070000019536-E0QLsOisfsR4 08:33:30 44 5,118.0000 XLON 07003070000019536-E0QLsOisfsR6 08:33:30 20 5,118.0000 XLON 07003070000019536-E0QLsOisfsR8 08:33:33 176 5,116.0000 XLON 07003070000019586-E0QLsOisfsUk 08:33:50 189 5,116.0000 XLON 07003070000019813-E0QLsOisfsy8 08:34:18 135 5,114.0000 XLON 07003070000019499-E0QLsOisftjS 08:34:26 149 5,112.0000 XLON 07003070000018775-E0QLsOisftuz 08:36:21 103 5,112.0000 XLON 07003070000021393-E0QLsOisfw4z 08:36:21 46 5,112.0000 XLON 07003070000021393-E0QLsOisfw53 08:36:34 135 5,112.0000 XLON 07003070000022277-E0QLsOisfwGh 08:36:44 149 5,108.0000 XLON 07003070000021051-E0QLsOisfwLJ 08:38:03 135 5,106.0000 XLON 07003070000023161-E0QLsOisfxXH 08:38:14 174 5,106.0000 XLON 07003070000023348-E0QLsOisfxit 08:39:20 8 5,108.0000 XLON 07003070000024134-E0QLsOisfyPl 08:39:46 201 5,108.0000 XLON 07003070000024282-E0QLsOisfz3L 08:41:00 117 5,108.0000 XLON 07003070000025346-E0QLsOisg0LZ 08:41:17 117 5,108.0000 XLON 07003070000025618-E0QLsOisg0mC 08:43:17 129 5,106.0000 XLON 07003070000026732-E0QLsOisg2jq 08:43:32 116 5,106.0000 XLON 07003070000027050-E0QLsOisg37Q 08:47:34 127 5,110.0000 XLON 07003070000029620-E0QLsOisg6aD 08:47:55 127 5,110.0000 XLON 07003070000029673-E0QLsOisg6wi 08:50:54 127 5,112.0000 XLON 07003070000031671-E0QLsOisg9CE 08:51:54 110 5,116.0000 XLON 07003070000032255-E0QLsOisgAC9 08:56:01 41 5,134.0000 XLON 07003070000034908-E0QLsOisgDdy 08:56:07 109 5,134.0000 XLON 07003070000034908-E0QLsOisgDi1 08:56:20 122 5,134.0000 XLON 07003070000034953-E0QLsOisgDsD 08:58:58 112 5,136.0000 XLON 07003070000036795-E0QLsOisgFaw 08:58:58 144 5,134.0000 XLON 07003070000035064-E0QLsOisgFb6 08:59:17 117 5,138.0000 XLON 07003070000037097-E0QLsOisgFrm 08:59:18 53 5,138.0000 XLON 07003070000037169-E0QLsOisgFsI 08:59:19 136 5,138.0000 XLON 07003070000037175-E0QLsOisgFsr 08:59:28 55 5,138.0000 XLON 07003070000037202-E0QLsOisgG6l 09:00:06 103 5,138.0000 XLON 07003070000037202-E0QLsOisgGiT 09:04:16 150 5,144.0000 XLON 07003070000043235-E0QLsOisgJKz 09:04:24 115 5,144.0000 XLON 07003070000043269-E0QLsOisgJP8 09:04:25 138 5,144.0000 XLON 07003070000043456-E0QLsOisgJPU 09:04:26 115 5,144.0000 XLON 07003070000043464-E0QLsOisgJPx 09:04:27 127 5,144.0000 XLON 07003070000043481-E0QLsOisgJRG 09:04:28 76 5,144.0000 XLON 07003070000043499-E0QLsOisgJTL 09:04:29 150 5,144.0000 XLON 07003070000043512-E0QLsOisgJUF 09:04:30 138 5,144.0000 XLON 07003070000043526-E0QLsOisgJUs 09:04:30 125 5,142.0000 XLON 07003070000042167-E0QLsOisgJV0 09:04:30 125 5,140.0000 XLON 07003070000038221-E0QLsOisgJVR 09:04:32 115 5,140.0000 XLON 07003070000043551-E0QLsOisgJYp 09:04:35 76 5,140.0000 XLON 07003070000043586-E0QLsOisgJb1 09:04:35 9 5,140.0000 XLON 07003070000043586-E0QLsOisgJb3 09:06:01 114 5,140.0000 XLON 07003070000044619-E0QLsOisgKhA 09:09:32 130 5,142.0000 XLON 07003070000047532-E0QLsOisgMh6 09:09:33 165 5,142.0000 XLON 07003070000047892-E0QLsOisgMhd 09:10:42 72 5,144.0000 XLON 07003070000048491-E0QLsOisgNmN 09:10:42 9 5,144.0000 XLON 07003070000048491-E0QLsOisgNmW 09:11:13 61 5,144.0000 XLON 07003070000048491-E0QLsOisgOOx 09:11:13 74 5,144.0000 XLON 07003070000048852-E0QLsOisgOP1 09:13:55 148 5,148.0000 XLON 07003070000051517-E0QLsOisgRZJ 09:13:56 142 5,148.0000 XLON 07003070000051685-E0QLsOisgRar 09:14:42 103 5,148.0000 XLON 07003070000051697-E0QLsOisgSFA 09:14:42 15 5,148.0000 XLON 07003070000051697-E0QLsOisgSFI 09:15:43 7 5,148.0000 XLON 07003070000052374-E0QLsOisgSl6 09:17:14 9 5,158.0000 XLON 07003070000054390-E0QLsOisgTom 09:17:14 133 5,158.0000 XLON 07003070000054390-E0QLsOisgTos 09:17:15 118 5,158.0000 XLON 07003070000054414-E0QLsOisgTq6 09:17:16 153 5,158.0000 XLON 07003070000054444-E0QLsOisgTtm 09:17:19 130 5,156.0000 XLON 07003070000054338-E0QLsOisgTvg 09:17:20 177 5,154.0000 XLON 07003070000054329-E0QLsOisgTwf 09:18:56 153 5,154.0000 XLON 07003070000055913-E0QLsOisgVRC 09:19:20 153 5,152.0000 XLON 07003070000056236-E0QLsOisgVsh 09:23:29 142 5,152.0000 XLON 07003070000059267-E0QLsOisgZIh 09:23:35 177 5,152.0000 XLON 07003070000059691-E0QLsOisgZOC 09:23:52 165 5,152.0000 XLON 07003070000059938-E0QLsOisgZmL 09:27:00 104 5,154.0000 XLON 07003070000061234-E0QLsOisgc3P 09:27:00 15 5,154.0000 XLON 07003070000061234-E0QLsOisgc3b 09:27:04 168 5,154.0000 XLON 07003070000062575-E0QLsOisgc6G 09:28:00 156 5,154.0000 XLON 07003070000062801-E0QLsOisgcxz 09:28:41 102 5,152.0000 XLON 07003070000060997-E0QLsOisgdOg 09:28:41 17 5,152.0000 XLON 07003070000060997-E0QLsOisgdOi 09:28:44 121 5,152.0000 XLON 07003070000064107-E0QLsOisgdSl 09:28:44 130 5,150.0000 XLON 07003070000057592-E0QLsOisgdT0 09:30:24 47 5,154.0000 XLON 07003070000066725-E0QLsOisgf14 09:30:24 169 5,154.0000 XLON 07003070000066725-E0QLsOisgf16 09:31:01 44 5,154.0000 XLON 07003070000067869-E0QLsOisgfUI 09:31:20 121 5,154.0000 XLON 07003070000068236-E0QLsOisgfiv 09:31:54 87 5,154.0000 XLON 07003070000068861-E0QLsOisgg5X 09:32:17 2 5,152.0000 XLON 07003070000067910-E0QLsOisggM9 09:32:17 119 5,152.0000 XLON 07003070000067910-E0QLsOisggMB 09:33:32 51 5,152.0000 XLON 07003070000070289-E0QLsOisghY8 09:33:32 76 5,152.0000 XLON 07003070000070289-E0QLsOisghYA 09:33:32 74 5,152.0000 XLON 07003070000070289-E0QLsOisghYC 09:34:38 102 5,152.0000 XLON 07003070000071167-E0QLsOisgiJM 09:34:38 29 5,152.0000 XLON 07003070000071167-E0QLsOisgiJP 09:35:07 168 5,150.0000 XLON 07003070000070943-E0QLsOisgihZ 09:35:19 121 5,148.0000 XLON 07003070000070075-E0QLsOisgiqz 09:36:35 53 5,148.0000 XLON 07003070000073206-E0QLsOisgk7l 09:37:58 53 5,148.0000 XLON 07003070000074625-E0QLsOisgle3 09:37:58 84 5,148.0000 XLON 07003070000074625-E0QLsOisgle5 09:37:58 41 5,148.0000 XLON 07003070000074625-E0QLsOisgle7 09:41:45 123 5,146.0000 XLON 07003070000075751-E0QLsOisgo17 09:41:52 124 5,146.0000 XLON 07003070000077377-E0QLsOisgo6t 09:42:04 168 5,144.0000 XLON 07003070000072520-E0QLsOisgoLm 09:42:46 120 5,142.0000 XLON 07003070000078003-E0QLsOisgonS 09:45:50 168 5,144.0000 XLON 07003070000079288-E0QLsOisgr9e 09:46:15 192 5,152.0000 XLON 07003070000080408-E0QLsOisgrXx 09:47:58 68 5,148.0000 XLON 07003070000081797-E0QLsOisgt4w 09:47:58 58 5,148.0000 XLON 07003070000081797-E0QLsOisgt4y 09:47:58 84 5,148.0000 XLON 07003070000081797-E0QLsOisgt50 09:50:06 122 5,148.0000 XLON 07003070000083497-E0QLsOisguU5 09:52:20 90 5,152.0000 XLON 07003070000086181-E0QLsOisgwgL 09:53:04 122 5,152.0000 XLON 07003070000086335-E0QLsOisgxIk 09:53:34 120 5,152.0000 XLON 07003070000086755-E0QLsOisgxes 09:57:32 102 5,160.0000 XLON 07003070000089885-E0QLsOish0AE 09:57:32 57 5,160.0000 XLON 07003070000089885-E0QLsOish0AG 09:58:39 35 5,162.0000 XLON 07003070000091023-E0QLsOish0nx 09:59:09 3 5,164.0000 XLON 07003070000091047-E0QLsOish1CP 10:01:14 134 5,166.0000 XLON 07003070000092070-E0QLsOish3DK 10:01:16 2 5,166.0000 XLON 07003070000092814-E0QLsOish3En 10:01:35 146 5,166.0000 XLON 07003070000092814-E0QLsOish3ej 10:01:36 146 5,166.0000 XLON 07003070000093030-E0QLsOish3fF 10:01:53 4 5,166.0000 XLON 07003070000093214-E0QLsOish3ld 10:01:53 130 5,166.0000 XLON 07003070000093214-E0QLsOish3lh 10:02:17 123 5,166.0000 XLON 07003070000093432-E0QLsOish45Y 10:03:02 135 5,164.0000 XLON 07003070000091047-E0QLsOish4ea 10:04:10 1 5,166.0000 XLON 07003070000095222-E0QLsOish5kB 10:04:40 136 5,168.0000 XLON 07003070000095704-E0QLsOish6Ch 10:04:41 182 5,166.0000 XLON 07003070000095222-E0QLsOish6DU 10:05:36 7 5,166.0000 XLON 07003070000096377-E0QLsOish6xP 10:05:36 164 5,166.0000 XLON 07003070000096377-E0QLsOish6xU 10:08:32 74 5,172.0000 XLON 07003070000098867-E0QLsOishAaC 10:08:49 41 5,172.0000 XLON 07003070000099048-E0QLsOishAtv 10:08:49 56 5,172.0000 XLON 07003070000099048-E0QLsOishAtx 10:09:01 135 5,168.0000 XLON 07003070000098609-E0QLsOishB7o 10:15:09 317 5,168.0000 XLON 07003070000104423-E0QLsOishHC4 10:15:09 44 5,160.0000 XLON 07003070000104424-E0QLsOishHHV 10:15:09 176 5,160.0000 XLON 07003070000104424-E0QLsOishHHX 10:15:09 24 5,160.0000 XLON 07003070000104424-E0QLsOishHHb 10:15:24 366 5,154.0000 XLON 07003070000104425-E0QLsOishISK 10:16:50 266 5,154.0000 XLON 07003070000105550-E0QLsOishLeP 10:16:50 155 5,154.0000 XLON 07003070000105550-E0QLsOishLeS 10:16:58 191 5,146.0000 XLON 07003070000105551-E0QLsOishLyj 10:18:40 266 5,150.0000 XLON 07003070000106710-E0QLsOishOYI 10:18:40 57 5,150.0000 XLON 07003070000106710-E0QLsOishOYO 10:20:59 93 5,150.0000 XLON 07003070000107851-E0QLsOishQvq 10:20:59 67 5,150.0000 XLON 07003070000108048-E0QLsOishQvs 10:21:39 161 5,150.0000 XLON 07003070000108648-E0QLsOishRX9 10:21:39 20 5,150.0000 XLON 07003070000108648-E0QLsOishRXB 10:21:56 60 5,146.0000 XLON 07003070000109338-E0QLsOishRtj 10:21:56 127 5,146.0000 XLON 07003070000109338-E0QLsOishRtl 10:21:56 44 5,146.0000 XLON 07003070000109338-E0QLsOishRtn 10:23:19 80 5,146.0000 XLON 07003070000110545-E0QLsOishT1o 10:23:36 80 5,146.0000 XLON 07003070000110794-E0QLsOishTCH 10:23:53 80 5,146.0000 XLON 07003070000111032-E0QLsOishTRg 10:23:53 52 5,146.0000 XLON 07003070000111032-E0QLsOishTRi 10:24:20 133 5,142.0000 XLON 07003070000104588-E0QLsOishTob 10:25:44 155 5,146.0000 XLON 07003070000112472-E0QLsOishV2m 10:28:04 129 5,148.0000 XLON 07003070000113461-E0QLsOishWVx 10:28:05 125 5,146.0000 XLON 07003070000112711-E0QLsOishWZi 10:28:29 119 5,146.0000 XLON 07003070000114280-E0QLsOishWpZ 10:28:34 159 5,144.0000 XLON 07003070000112176-E0QLsOishWu4 10:29:44 160 5,144.0000 XLON 07003070000115352-E0QLsOishXhj 10:30:01 83 5,144.0000 XLON 07003070000115554-E0QLsOishY3o 10:30:17 176 5,144.0000 XLON 07003070000115706-E0QLsOishYMG 10:30:39 129 5,142.0000 XLON 07003070000111785-E0QLsOishYZ2 10:33:07 168 5,140.0000 XLON 07003070000117238-E0QLsOishaEo 10:35:27 86 5,142.0000 XLON 07003070000119734-E0QLsOishbqa 10:35:27 106 5,142.0000 XLON 07003070000119734-E0QLsOishbqc 10:35:27 25 5,142.0000 XLON 07003070000119734-E0QLsOishbqe 10:36:48 136 5,140.0000 XLON 07003070000118197-E0QLsOishcon 10:37:24 76 5,140.0000 XLON 07003070000121019-E0QLsOishdBi 10:37:24 20 5,140.0000 XLON 07003070000121019-E0QLsOishdBk 10:37:24 43 5,140.0000 XLON 07003070000121019-E0QLsOishdBm 10:37:41 80 5,140.0000 XLON 07003070000121159-E0QLsOishdO9 10:38:30 102 5,140.0000 XLON 07003070000121545-E0QLsOishdkV 10:38:30 68 5,140.0000 XLON 07003070000121545-E0QLsOishdkX 10:38:44 135 5,138.0000 XLON 07003070000117034-E0QLsOishdtX 10:38:44 65 5,138.0000 XLON 07003070000120561-E0QLsOishdtZ 10:41:05 209 5,138.0000 XLON 07003070000122796-E0QLsOishf1k 10:41:07 149 5,136.0000 XLON 07003070000122601-E0QLsOishf4n 10:42:59 15 5,134.0000 XLON 07003070000124504-E0QLsOishgC5 10:42:59 68 5,134.0000 XLON 07003070000124504-E0QLsOishgC7 10:43:00 149 5,132.0000 XLON 07003070000124321-E0QLsOishgEd 10:43:24 135 5,130.0000 XLON 07003070000117239-E0QLsOishgZ1 10:47:25 51 5,132.0000 XLON 07003070000127963-E0QLsOishiu9 10:47:42 100 5,132.0000 XLON 07003070000128164-E0QLsOishjHe 10:47:43 149 5,130.0000 XLON 07003070000126420-E0QLsOishjJl 10:48:31 76 5,130.0000 XLON 07003070000128704-E0QLsOishjtR 10:48:31 230 5,130.0000 XLON 07003070000128704-E0QLsOishjtT 10:49:59 29 5,128.0000 XLON 07003070000126215-E0QLsOishkyG 10:50:12 150 5,128.0000 XLON 07003070000126215-E0QLsOishlPb 10:50:13 29 5,126.0000 XLON 07003070000130079-E0QLsOishllM 10:50:29 104 5,126.0000 XLON 07003070000130188-E0QLsOishmKh 10:51:59 5 5,122.0000 XLON 07003070000131470-E0QLsOishofB 10:52:11 63 5,124.0000 XLON 07003070000131668-E0QLsOishowd 10:52:14 154 5,124.0000 XLON 07003070000131668-E0QLsOishoxx 10:52:14 29 5,122.0000 XLON 07003070000131470-E0QLsOishp2Q 10:53:44 13 5,124.0000 XLON 07003070000132589-E0QLsOishqno 10:53:59 29 5,126.0000 XLON 07003070000132834-E0QLsOishr3Y 10:54:14 29 5,126.0000 XLON 07003070000132834-E0QLsOishrMi 10:54:29 29 5,126.0000 XLON 07003070000132834-E0QLsOishrgN 10:56:36 66 5,136.0000 XLON 07003070000134418-E0QLsOishuXx 10:56:36 151 5,136.0000 XLON 07003070000134419-E0QLsOishuXz 10:56:44 29 5,134.0000 XLON 07003070000133995-E0QLsOishue5 10:56:44 124 5,134.0000 XLON 07003070000133995-E0QLsOishueY 10:56:44 111 5,134.0000 XLON 07003070000134250-E0QLsOishuea 10:57:11 166 5,130.0000 XLON 07003070000134420-E0QLsOishvAD 10:58:44 29 5,122.0000 XLON 07003070000137046-E0QLsOishwp7 10:58:59 29 5,122.0000 XLON 07003070000137046-E0QLsOishx2A 10:59:14 29 5,122.0000 XLON 07003070000137046-E0QLsOishxKo 10:59:14 162 5,122.0000 XLON 07003070000137046-E0QLsOishxLA 10:59:29 24 5,120.0000 XLON 07003070000135558-E0QLsOishxgu 10:59:44 29 5,120.0000 XLON 07003070000135558-E0QLsOishy3u 10:59:59 29 5,120.0000 XLON 07003070000135558-E0QLsOishyNK 11:00:01 84 5,120.0000 XLON 07003070000135558-E0QLsOishyYC 11:00:01 74 5,120.0000 XLON 07003070000138236-E0QLsOishyYG 11:00:11 26 5,118.0000 XLON 07003070000138688-E0QLsOishyrb 11:00:11 95 5,118.0000 XLON 07003070000138688-E0QLsOishyrd 11:00:35 106 5,118.0000 XLON 07003070000139086-E0QLsOishzUM 11:01:11 166 5,116.0000 XLON 07003070000135883-E0QLsOisi0Io 11:02:08 46 5,112.0000 XLON 07003070000140754-E0QLsOisi1bd 11:02:08 19 5,112.0000 XLON 07003070000140754-E0QLsOisi1bf 11:02:25 57 5,112.0000 XLON 07003070000140992-E0QLsOisi1tL 11:02:25 95 5,112.0000 XLON 07003070000140992-E0QLsOisi1tN 11:02:25 9 5,112.0000 XLON 07003070000140992-E0QLsOisi1tP 11:02:25 1 5,112.0000 XLON 07003070000140992-E0QLsOisi1tR 11:03:31 165 5,112.0000 XLON 07003070000142674-E0QLsOisi36Z 11:03:31 10 5,112.0000 XLON 07003070000142674-E0QLsOisi36b 11:03:31 3 5,112.0000 XLON 07003070000142674-E0QLsOisi36d 11:06:24 17 5,116.0000 XLON 07003070000146244-E0QLsOisi6Da 11:06:24 9 5,116.0000 XLON 07003070000146244-E0QLsOisi6Dc 11:06:41 86 5,116.0000 XLON 07003070000146430-E0QLsOisi6WL 11:06:51 86 5,116.0000 XLON 07003070000146603-E0QLsOisi6gD 11:08:28 174 5,122.0000 XLON 07003070000147989-E0QLsOisi7oz 11:08:31 192 5,122.0000 XLON 07003070000148199-E0QLsOisi7ry 11:11:02 164 5,124.0000 XLON 07003070000150256-E0QLsOisi9y9 11:12:08 204 5,126.0000 XLON 07003070000151125-E0QLsOisiAkf 11:12:35 164 5,124.0000 XLON 07003070000150845-E0QLsOisiB3K 11:13:31 9 5,124.0000 XLON 07003070000152159-E0QLsOisiBhh 11:13:31 154 5,124.0000 XLON 07003070000152159-E0QLsOisiBhj 11:16:27 179 5,128.0000 XLON 07003070000154173-E0QLsOisiDul 11:16:51 9 5,128.0000 XLON 07003070000154706-E0QLsOisiEE0 11:17:08 157 5,126.0000 XLON 07003070000153972-E0QLsOisiENF 11:18:31 9 5,126.0000 XLON 07003070000155931-E0QLsOisiFVc 11:18:31 44 5,126.0000 XLON 07003070000155931-E0QLsOisiFVe 11:18:31 95 5,126.0000 XLON 07003070000155931-E0QLsOisiFVg 11:18:31 15 5,126.0000 XLON 07003070000155931-E0QLsOisiFVi 11:18:57 144 5,124.0000 XLON 07003070000153448-E0QLsOisiFrR 11:20:29 9 5,124.0000 XLON 07003070000157818-E0QLsOisiGuv 11:20:29 106 5,124.0000 XLON 07003070000157818-E0QLsOisiGux 11:20:29 25 5,124.0000 XLON 07003070000157818-E0QLsOisiGuz 11:26:23 157 5,132.0000 XLON 07003070000161917-E0QLsOisiKlZ 11:26:31 185 5,130.0000 XLON 07003070000161697-E0QLsOisiKrv 11:26:48 192 5,128.0000 XLON 07003070000161496-E0QLsOisiL13 11:28:21 155 5,128.0000 XLON 07003070000163211-E0QLsOisiLtu 11:29:01 8 5,128.0000 XLON 07003070000163457-E0QLsOisiMKU 11:29:35 59 5,128.0000 XLON 07003070000163457-E0QLsOisiMaH 11:30:01 8 5,128.0000 XLON 07003070000164003-E0QLsOisiMo4 11:31:11 130 5,134.0000 XLON 07003070000164875-E0QLsOisiNdr 11:31:28 106 5,134.0000 XLON 07003070000165034-E0QLsOisiNoe 11:31:53 169 5,134.0000 XLON 07003070000165227-E0QLsOisiNvq 11:33:31 34 5,134.0000 XLON 07003070000166194-E0QLsOisiOi9 11:33:31 95 5,134.0000 XLON 07003070000166194-E0QLsOisiOiB 11:33:31 71 5,134.0000 XLON 07003070000166194-E0QLsOisiOiD 11:35:30 143 5,134.0000 XLON 07003070000167339-E0QLsOisiPse 11:39:10 160 5,136.0000 XLON 07003070000170691-E0QLsOisiRqF 11:39:20 66 5,134.0000 XLON 07003070000167751-E0QLsOisiRwt 11:39:20 63 5,134.0000 XLON 07003070000168535-E0QLsOisiRwz 11:41:13 130 5,140.0000 XLON 07003070000172034-E0QLsOisiT3Q 11:41:22 118 5,140.0000 XLON 07003070000172481-E0QLsOisiTAd 11:41:24 143 5,138.0000 XLON 07003070000171712-E0QLsOisiTDF 11:43:06 20 5,140.0000 XLON 07003070000173947-E0QLsOisiUIy 11:43:14 103 5,140.0000 XLON 07003070000173947-E0QLsOisiUNu 11:44:06 239 5,140.0000 XLON 07003070000174725-E0QLsOisiUrW 11:45:16 160 5,140.0000 XLON 07003070000175539-E0QLsOisiVJ3 11:47:30 173 5,142.0000 XLON 07003070000176632-E0QLsOisiWXK 11:49:07 135 5,142.0000 XLON 07003070000178168-E0QLsOisiXr3 11:49:23 83 5,142.0000 XLON 07003070000179068-E0QLsOisiY8I 11:51:01 65 5,140.0000 XLON 07003070000179751-E0QLsOisiYzw 11:51:03 72 5,140.0000 XLON 07003070000179751-E0QLsOisiZ0o 11:51:03 85 5,140.0000 XLON 07003070000180502-E0QLsOisiZ1F 11:51:21 237 5,138.0000 XLON 07003070000173198-E0QLsOisiZAt 11:52:22 104 5,138.0000 XLON 07003070000181283-E0QLsOisiZg4 11:53:19 102 5,138.0000 XLON 07003070000181283-E0QLsOisiaQA 11:53:52 105 5,140.0000 XLON 07003070000182873-E0QLsOisib2k 11:53:52 46 5,140.0000 XLON 07003070000182873-E0QLsOisib2p 11:55:55 179 5,140.0000 XLON 07003070000184374-E0QLsOisic4i 11:57:24 152 5,140.0000 XLON 07003070000185170-E0QLsOisicmd 11:58:33 119 5,140.0000 XLON 07003070000186802-E0QLsOisidKa 11:58:33 26 5,140.0000 XLON 07003070000186802-E0QLsOisidKc 11:58:44 151 5,138.0000 XLON 07003070000182619-E0QLsOisidN8 12:00:12 20 5,140.0000 XLON 07003070000188357-E0QLsOisif81 12:00:12 44 5,140.0000 XLON 07003070000188357-E0QLsOisif83 12:00:12 32 5,140.0000 XLON 07003070000188357-E0QLsOisif85 12:00:12 89 5,140.0000 XLON 07003070000188357-E0QLsOisif87 12:01:52 37 5,136.0000 XLON 07003070000190198-E0QLsOisigGZ 12:01:52 47 5,136.0000 XLON 07003070000190198-E0QLsOisigGb 12:01:52 44 5,136.0000 XLON 07003070000190198-E0QLsOisigGd 12:06:41 108 5,136.0000 XLON 07003070000192858-E0QLsOisij2J 12:07:16 74 5,136.0000 XLON 07003070000192858-E0QLsOisijKo 12:07:16 99 5,136.0000 XLON 07003070000195606-E0QLsOisijKs 12:07:27 19 5,136.0000 XLON 07003070000196148-E0QLsOisijSd 12:07:27 56 5,136.0000 XLON 07003070000196148-E0QLsOisijSf 12:08:39 210 5,136.0000 XLON 07003070000196988-E0QLsOisikAw 12:09:07 181 5,134.0000 XLON 07003070000192170-E0QLsOisikVN 12:10:13 120 5,134.0000 XLON 07003070000198748-E0QLsOisilC1 12:10:13 80 5,134.0000 XLON 07003070000198748-E0QLsOisilC3 12:12:10 17 5,134.0000 XLON 07003070000200190-E0QLsOisim0l 12:12:30 137 5,134.0000 XLON 07003070000200190-E0QLsOisim8j 12:13:58 146 5,136.0000 XLON 07003070000201527-E0QLsOisinCG 12:13:58 51 5,136.0000 XLON 07003070000201527-E0QLsOisinCI 12:16:01 231 5,136.0000 XLON 07003070000202568-E0QLsOisipJT 12:16:53 219 5,136.0000 XLON 07003070000204044-E0QLsOisipi4 12:19:30 215 5,140.0000 XLON 07003070000205593-E0QLsOisir97 12:21:37 161 5,140.0000 XLON 07003070000208123-E0QLsOisisEh 12:22:18 172 5,138.0000 XLON 07003070000205337-E0QLsOisisWs 12:23:50 150 5,138.0000 XLON 07003070000210826-E0QLsOisitTj 12:25:25 163 5,136.0000 XLON 07003070000210585-E0QLsOisiuKO 12:31:23 211 5,138.0000 XLON 07003070000215827-E0QLsOisixHW 12:33:00 102 5,138.0000 XLON 07003070000217415-E0QLsOisiy5j 12:33:50 112 5,140.0000 XLON 07003070000218972-E0QLsOisiyKa 12:33:50 25 5,140.0000 XLON 07003070000218972-E0QLsOisiyKc 12:33:50 44 5,140.0000 XLON 07003070000218972-E0QLsOisiyKe 12:33:50 57 5,140.0000 XLON 07003070000218972-E0QLsOisiyKg 12:33:56 62 5,138.0000 XLON 07003070000217415-E0QLsOisiyNJ 12:33:56 156 5,138.0000 XLON 07003070000218780-E0QLsOisiyNL 12:35:13 26 5,138.0000 XLON 07003070000220069-E0QLsOisiysh 12:35:13 25 5,138.0000 XLON 07003070000220069-E0QLsOisiysj 12:38:25 157 5,138.0000 XLON 07003070000220315-E0QLsOisj0X2 12:38:33 25 5,138.0000 XLON 07003070000222758-E0QLsOisj0c4 12:38:33 44 5,138.0000 XLON 07003070000222758-E0QLsOisj0c6 12:38:50 205 5,138.0000 XLON 07003070000222911-E0QLsOisj0mY 12:40:13 9 5,136.0000 XLON 07003070000224181-E0QLsOisj1d0 12:40:13 111 5,136.0000 XLON 07003070000224181-E0QLsOisj1d2 12:40:30 69 5,136.0000 XLON 07003070000224413-E0QLsOisj1m2 12:41:12 71 5,132.0000 XLON 07003070000224414-E0QLsOisj2Ky 12:42:45 24 5,134.0000 XLON 07003070000226526-E0QLsOisj3Ae 12:42:45 136 5,134.0000 XLON 07003070000226526-E0QLsOisj3Ag 12:42:45 1 5,134.0000 XLON 07003070000226526-E0QLsOisj3Ai 12:44:08 148 5,134.0000 XLON 07003070000227483-E0QLsOisj47S 12:44:44 176 5,132.0000 XLON 07003070000225524-E0QLsOisj4Ks 12:47:28 10 5,128.0000 XLON 07003070000229857-E0QLsOisj67r 12:47:28 157 5,128.0000 XLON 07003070000229857-E0QLsOisj67t 12:48:34 214 5,128.0000 XLON 07003070000230495-E0QLsOisj6pj 12:50:14 174 5,128.0000 XLON 07003070000231687-E0QLsOisj7eD 12:51:55 36 5,128.0000 XLON 07003070000232800-E0QLsOisj8RY 12:51:55 17 5,128.0000 XLON 07003070000232800-E0QLsOisj8Ra 12:51:55 76 5,128.0000 XLON 07003070000232800-E0QLsOisj8Rc 12:54:33 186 5,128.0000 XLON 07003070000234811-E0QLsOisjAAv 12:54:35 95 5,126.0000 XLON 07003070000234580-E0QLsOisjADR 12:54:35 60 5,126.0000 XLON 07003070000234580-E0QLsOisjADT 12:56:55 160 5,126.0000 XLON 07003070000236907-E0QLsOisjBNl 12:59:01 266 5,126.0000 XLON 07003070000237854-E0QLsOisjCd0 13:00:15 17 5,126.0000 XLON 07003070000239002-E0QLsOisjD8f 13:00:15 241 5,126.0000 XLON 07003070000239002-E0QLsOisjD8h 13:02:02 177 5,124.0000 XLON 07003070000240437-E0QLsOisjE4M 13:02:02 2 5,124.0000 XLON 07003070000240437-E0QLsOisjE4Q 13:03:35 27 5,126.0000 XLON 07003070000241715-E0QLsOisjEoe 13:03:58 137 5,126.0000 XLON 07003070000241978-E0QLsOisjF2V 13:06:00 190 5,126.0000 XLON 07003070000242909-E0QLsOisjG4c 13:06:55 10 5,126.0000 XLON 07003070000243929-E0QLsOisjH66 13:06:55 139 5,126.0000 XLON 07003070000243929-E0QLsOisjH68 13:08:35 18 5,126.0000 XLON 07003070000245141-E0QLsOisjHuD 13:08:35 209 5,126.0000 XLON 07003070000245141-E0QLsOisjHuF 13:10:15 142 5,126.0000 XLON 07003070000246462-E0QLsOisjImP 13:13:21 225 5,126.0000 XLON 07003070000247748-E0QLsOisjK8F 13:20:43 103 5,130.0000 XLON 07003070000252979-E0QLsOisjPl9 13:23:22 98 5,130.0000 XLON 07003070000252979-E0QLsOisjQt0 13:23:22 89 5,130.0000 XLON 07003070000254165-E0QLsOisjQt4 13:23:22 238 5,128.0000 XLON 07003070000249945-E0QLsOisjQt8 13:23:22 185 5,126.0000 XLON 07003070000248872-E0QLsOisjQtO 13:23:24 96 5,126.0000 XLON 07003070000256353-E0QLsOisjQwV 13:25:02 169 5,124.0000 XLON 07003070000257487-E0QLsOisjRc9 13:25:02 24 5,124.0000 XLON 07003070000257487-E0QLsOisjRcB 13:25:02 46 5,124.0000 XLON 07003070000257487-E0QLsOisjRcD 13:25:02 73 5,124.0000 XLON 07003070000257487-E0QLsOisjRcF 13:25:16 46 5,124.0000 XLON 07003070000257809-E0QLsOisjReo 13:25:16 139 5,124.0000 XLON 07003070000257809-E0QLsOisjReq 13:25:16 33 5,124.0000 XLON 07003070000257809-E0QLsOisjRes 13:26:56 273 5,124.0000 XLON 07003070000259123-E0QLsOisjSbh 13:29:59 195 5,124.0000 XLON 07003070000260538-E0QLsOisjUq8 13:29:59 255 5,122.0000 XLON 07003070000260334-E0QLsOisjUqI 13:30:24 185 5,118.0000 XLON 07003070000262751-E0QLsOisjVUx 13:31:56 33 5,116.0000 XLON 07003070000268990-E0QLsOisjX8S 13:31:56 108 5,116.0000 XLON 07003070000268990-E0QLsOisjX8U 13:32:35 81 5,112.0000 XLON 07003070000259481-E0QLsOisjY9I 13:33:36 33 5,110.0000 XLON 07003070000273132-E0QLsOisjZIu 13:33:36 23 5,110.0000 XLON 07003070000273132-E0QLsOisjZIw 13:33:36 70 5,110.0000 XLON 07003070000273132-E0QLsOisjZIy 13:35:16 200 5,110.0000 XLON 07003070000275500-E0QLsOisjaNC 13:39:29 205 5,112.0000 XLON 07003070000280151-E0QLsOisjdDM 13:41:07 25 5,112.0000 XLON 07003070000283301-E0QLsOisjeN2 13:41:07 199 5,112.0000 XLON 07003070000283301-E0QLsOisjeN4 13:41:56 51 5,112.0000 XLON 07003070000284324-E0QLsOisjetz 13:41:56 9 5,112.0000 XLON 07003070000284324-E0QLsOisjeu1 13:46:56 355 5,114.0000 XLON 07003070000289650-E0QLsOisjhka 13:47:13 20 5,114.0000 XLON 07003070000291126-E0QLsOisjhrR 13:47:13 44 5,114.0000 XLON 07003070000291126-E0QLsOisjhrT 13:48:29 185 5,112.0000 XLON 07003070000285045-E0QLsOisjiac 13:48:29 69 5,112.0000 XLON 07003070000287393-E0QLsOisjiae 13:49:27 131 5,112.0000 XLON 07003070000293602-E0QLsOisjjG9 13:49:27 137 5,112.0000 XLON 07003070000293602-E0QLsOisjjGB 13:49:49 145 5,110.0000 XLON 07003070000278458-E0QLsOisjjS4 13:50:37 250 5,110.0000 XLON 07003070000294944-E0QLsOisjk1K 13:50:37 1 5,110.0000 XLON 07003070000294944-E0QLsOisjk1M 13:51:56 159 5,110.0000 XLON 07003070000296280-E0QLsOisjkov 13:54:39 57 5,114.0000 XLON 07003070000299338-E0QLsOisjmQI 13:54:39 33 5,114.0000 XLON 07003070000299338-E0QLsOisjmQK 13:54:39 81 5,114.0000 XLON 07003070000299338-E0QLsOisjmQM 13:55:50 19 5,114.0000 XLON 07003070000300540-E0QLsOisjn4M 14:00:10 21 5,122.0000 XLON 07003070000304747-E0QLsOisjpY4 14:00:10 21 5,122.0000 XLON 07003070000304747-E0QLsOisjpY6 14:00:11 238 5,122.0000 XLON 07003070000304770-E0QLsOisjpZL 14:00:25 265 5,120.0000 XLON 07003070000302925-E0QLsOisjpms 14:01:57 205 5,120.0000 XLON 07003070000306311-E0QLsOisjqpj 14:01:57 88 5,120.0000 XLON 07003070000306311-E0QLsOisjqpl 14:01:57 51 5,120.0000 XLON 07003070000306311-E0QLsOisjqpn 14:01:57 49 5,120.0000 XLON 07003070000306311-E0QLsOisjqpp 14:01:57 12 5,120.0000 XLON 07003070000306311-E0QLsOisjqpr 14:02:12 227 5,116.0000 XLON 07003070000302420-E0QLsOisjqxz 14:06:50 195 5,120.0000 XLON 07003070000308581-E0QLsOisjuBj 14:06:50 70 5,120.0000 XLON 07003070000308581-E0QLsOisjuBm 14:06:52 246 5,118.0000 XLON 07003070000307979-E0QLsOisjuGN 14:09:11 212 5,120.0000 XLON 07003070000311509-E0QLsOisjvTJ 14:10:08 265 5,118.0000 XLON 07003070000311296-E0QLsOisjw5u 14:10:26 22 5,118.0000 XLON 07003070000314711-E0QLsOisjwFP 14:10:26 54 5,118.0000 XLON 07003070000314711-E0QLsOisjwFR 14:10:43 54 5,118.0000 XLON 07003070000315007-E0QLsOisjwMt 14:10:43 23 5,118.0000 XLON 07003070000315007-E0QLsOisjwMv 14:12:31 54 5,118.0000 XLON 07003070000316794-E0QLsOisjxNc 14:12:48 54 5,118.0000 XLON 07003070000317004-E0QLsOisjxWh 14:12:48 67 5,118.0000 XLON 07003070000317004-E0QLsOisjxWj 14:13:24 226 5,114.0000 XLON 07003070000314594-E0QLsOisjy8z 14:15:21 161 5,112.0000 XLON 07003070000316332-E0QLsOisjzil 14:15:43 62 5,110.0000 XLON 07003070000314443-E0QLsOisk04C 14:15:43 154 5,110.0000 XLON 07003070000318011-E0QLsOisk04E 14:17:15 28 5,110.0000 XLON 07003070000321909-E0QLsOisk1KI 14:17:15 48 5,110.0000 XLON 07003070000321909-E0QLsOisk1KK 14:17:15 120 5,110.0000 XLON 07003070000321909-E0QLsOisk1KM 14:18:39 12 5,110.0000 XLON 07003070000323449-E0QLsOisk21L 14:18:39 159 5,110.0000 XLON 07003070000323449-E0QLsOisk21N 14:19:59 63 5,108.0000 XLON 07003070000324587-E0QLsOisk2ma 14:20:08 189 5,106.0000 XLON 07003070000318013-E0QLsOisk35E 14:20:08 197 5,104.0000 XLON 07003070000323450-E0QLsOisk35u 14:20:35 33 5,104.0000 XLON 07003070000325470-E0QLsOisk3bJ 14:20:35 144 5,104.0000 XLON 07003070000325470-E0QLsOisk3bL 14:21:58 85 5,108.0000 XLON 07003070000326885-E0QLsOisk4cO 14:22:15 85 5,108.0000 XLON 07003070000327167-E0QLsOisk4nx 14:22:15 12 5,108.0000 XLON 07003070000327167-E0QLsOisk4nz 14:23:49 70 5,112.0000 XLON 07003070000328845-E0QLsOisk5un 14:24:06 66 5,110.0000 XLON 07003070000329123-E0QLsOisk6Av 14:24:57 68 5,110.0000 XLON 07003070000330030-E0QLsOisk6Yy 14:24:57 6 5,110.0000 XLON 07003070000330030-E0QLsOisk6Z0 14:29:39 216 5,110.0000 XLON 07003070000330855-E0QLsOiskCdv 14:29:51 115 5,110.0000 XLON 07003070000336778-E0QLsOiskCzF 14:29:51 90 5,110.0000 XLON 07003070000336778-E0QLsOiskCzH 14:29:51 15 5,110.0000 XLON 07003070000336778-E0QLsOiskCzJ 14:29:51 88 5,110.0000 XLON 07003070000336778-E0QLsOiskCzL 14:29:51 38 5,110.0000 XLON 07003070000336778-E0QLsOiskCzN 14:30:00 48 5,108.0000 XLON 07003070000328724-E0QLsOiskDao 14:30:00 211 5,108.0000 XLON 07003070000328724-E0QLsOiskDaq 14:30:22 82 5,106.0000 XLON 07003070000338615-E0QLsOiskHJa 14:30:22 24 5,106.0000 XLON 07003070000338615-E0QLsOiskHJc 14:30:22 44 5,106.0000 XLON 07003070000338615-E0QLsOiskHJe 14:30:49 95 5,104.0000 XLON 07003070000340495-E0QLsOiskJG1 14:30:49 24 5,104.0000 XLON 07003070000340495-E0QLsOiskJG3 14:30:55 151 5,102.0000 XLON 07003070000337818-E0QLsOiskJiE 14:30:55 95 5,102.0000 XLON 07003070000337819-E0QLsOiskJiG 14:30:55 121 5,102.0000 XLON 07003070000338407-E0QLsOiskJiI 14:31:00 367 5,100.0000 XLON 07003070000338616-E0QLsOiskJoc 14:32:22 110 5,116.0000 XLON 07003070000344642-E0QLsOiskPVo 14:32:22 125 5,116.0000 XLON 07003070000344643-E0QLsOiskPVq 14:32:30 328 5,114.0000 XLON 07003070000343790-E0QLsOiskPrU 14:32:30 73 5,114.0000 XLON 07003070000343790-E0QLsOiskPrW 14:32:30 118 5,112.0000 XLON 07003070000344644-E0QLsOiskPt7 14:34:00 89 5,116.0000 XLON 07003070000349510-E0QLsOiskUIO 14:34:20 150 5,114.0000 XLON 07003070000350160-E0QLsOiskV7O 14:35:13 186 5,116.0000 XLON 07003070000351617-E0QLsOiskXad 14:36:04 55 5,120.0000 XLON 07003070000353826-E0QLsOiskZzZ 14:36:56 236 5,124.0000 XLON 07003070000354643-E0QLsOiskbw1 14:37:00 115 5,124.0000 XLON 07003070000355940-E0QLsOiskc3l 14:37:01 220 5,122.0000 XLON 07003070000354523-E0QLsOiskcBy 14:38:50 213 5,128.0000 XLON 07003070000360477-E0QLsOiskiNo 14:39:23 157 5,126.0000 XLON 07003070000358638-E0QLsOiskjPK 14:41:03 104 5,130.0000 XLON 07003070000364557-E0QLsOiskmwE 14:41:03 92 5,130.0000 XLON 07003070000364557-E0QLsOiskmwG 14:41:48 12 5,130.0000 XLON 07003070000366586-E0QLsOiskoSB 14:41:48 79 5,130.0000 XLON 07003070000366586-E0QLsOiskoSD 14:42:00 229 5,130.0000 XLON 07003070000366892-E0QLsOiskomm 14:42:53 178 5,136.0000 XLON 07003070000368421-E0QLsOiskqnh 14:42:53 76 5,136.0000 XLON 07003070000368422-E0QLsOiskqnj 14:43:09 33 5,134.0000 XLON 07003070000368055-E0QLsOiskrJ8 14:43:09 43 5,134.0000 XLON 07003070000368055-E0QLsOiskrJC 14:43:09 26 5,132.0000 XLON 07003070000367224-E0QLsOiskrJl 14:44:04 272 5,130.0000 XLON 07003070000369952-E0QLsOiskstV 14:45:13 168 5,126.0000 XLON 07003070000369238-E0QLsOiskuri 14:45:13 213 5,124.0000 XLON 07003070000369953-E0QLsOiskusN 14:45:30 291 5,122.0000 XLON 07003070000373951-E0QLsOiskvJn 14:45:48 272 5,120.0000 XLON 07003070000373952-E0QLsOiskw0U 14:47:02 272 5,114.0000 XLON 07003070000377716-E0QLsOiskyE8 14:47:02 199 5,114.0000 XLON 07003070000377717-E0QLsOiskyEA 14:48:57 75 5,112.0000 XLON 07003070000381608-E0QLsOisl2El 14:49:50 103 5,112.0000 XLON 07003070000382182-E0QLsOisl3li 14:49:50 74 5,110.0000 XLON 07003070000382042-E0QLsOisl3mc 14:49:50 39 5,110.0000 XLON 07003070000382042-E0QLsOisl3mj 14:50:35 193 5,112.0000 XLON 07003070000384021-E0QLsOisl5Ik 14:51:08 203 5,108.0000 XLON 07003070000381068-E0QLsOisl6Ja 14:52:19 84 5,108.0000 XLON 07003070000387467-E0QLsOisl8br 14:53:09 157 5,110.0000 XLON 07003070000388726-E0QLsOisl9y1 14:53:40 74 5,112.0000 XLON 07003070000389425-E0QLsOislBke 14:53:40 33 5,112.0000 XLON 07003070000389425-E0QLsOislBkg 14:53:57 74 5,112.0000 XLON 07003070000390030-E0QLsOislCaw 14:53:57 65 5,112.0000 XLON 07003070000390030-E0QLsOislCay 14:54:20 120 5,110.0000 XLON 07003070000389426-E0QLsOislD4F 14:55:50 1 5,116.0000 XLON 07003070000393252-E0QLsOislFka 14:55:50 144 5,116.0000 XLON 07003070000393252-E0QLsOislFkc 14:55:50 44 5,116.0000 XLON 07003070000393252-E0QLsOislFke 14:56:41 14 5,116.0000 XLON 07003070000394569-E0QLsOislH2r 14:56:41 52 5,116.0000 XLON 07003070000394569-E0QLsOislH2t 14:56:50 309 5,114.0000 XLON 07003070000392883-E0QLsOislHRY 14:59:35 74 5,120.0000 XLON 07003070000398611-E0QLsOislMfh 14:59:50 248 5,124.0000 XLON 07003070000398811-E0QLsOislN92 15:01:09 248 5,134.0000 XLON 07003070000402279-E0QLsOislR5u 15:01:10 207 5,132.0000 XLON 07003070000402192-E0QLsOislR9t 15:01:15 149 5,144.0000 XLON 07003070000402615-E0QLsOislTgQ 15:01:15 55 5,144.0000 XLON 07003070000402615-E0QLsOislTgY 15:02:01 68 5,200.0000 XLON 07003070000404866-E0QLsOislb2T 15:02:04 56 5,196.0000 XLON 07003070000404319-E0QLsOislbXq 15:02:05 111 5,196.0000 XLON 07003070000404319-E0QLsOislbsQ 15:02:05 41 5,196.0000 XLON 07003070000404320-E0QLsOislbsS 15:02:17 228 5,194.0000 XLON 07003070000404867-E0QLsOisldKD 15:02:18 95 5,192.0000 XLON 07003070000405683-E0QLsOisldRd 15:03:45 207 5,188.0000 XLON 07003070000411769-E0QLsOislm8V 15:05:04 6 5,202.0000 XLON 07003070000414521-E0QLsOisltdw 15:05:04 130 5,202.0000 XLON 07003070000414521-E0QLsOisltj3 15:05:06 86 5,200.0000 XLON 07003070000414386-E0QLsOisltvz 15:05:08 141 5,198.0000 XLON 07003070000414258-E0QLsOislu6S 15:05:30 207 5,190.0000 XLON 07003070000417508-E0QLsOislvvh 15:05:30 269 5,188.0000 XLON 07003070000417259-E0QLsOislvxW 15:05:30 103 5,186.0000 XLON 07003070000416779-E0QLsOislw2W 15:05:30 92 5,186.0000 XLON 07003070000416780-E0QLsOislw2Y 15:07:11 177 5,162.0000 XLON 07003070000422070-E0QLsOism3Z4 15:07:15 195 5,160.0000 XLON 07003070000421846-E0QLsOism3ko 15:07:15 177 5,158.0000 XLON 07003070000421847-E0QLsOism3lF 15:09:17 198 5,180.0000 XLON 07003070000427281-E0QLsOismCoL 15:10:14 128 5,186.0000 XLON 07003070000429473-E0QLsOismG47 15:10:55 76 5,188.0000 XLON 07003070000431965-E0QLsOismIS6 15:11:48 74 5,190.0000 XLON 07003070000433735-E0QLsOismLYs 15:11:48 21 5,190.0000 XLON 07003070000433735-E0QLsOismLbW 15:11:48 133 5,188.0000 XLON 07003070000433621-E0QLsOismLbo 15:11:53 82 5,186.0000 XLON 07003070000433269-E0QLsOismLxg 15:11:57 114 5,184.0000 XLON 07003070000433736-E0QLsOismMXA 15:12:04 186 5,186.0000 XLON 07003070000435016-E0QLsOismN9y 15:12:10 43 5,184.0000 XLON 07003070000434925-E0QLsOismNRm 15:12:16 142 5,184.0000 XLON 07003070000434925-E0QLsOismNi4 15:12:16 171 5,184.0000 XLON 07003070000434926-E0QLsOismNi6 15:13:59 169 5,164.0000 XLON 07003070000439194-E0QLsOismTaJ 15:14:03 182 5,162.0000 XLON 07003070000439195-E0QLsOismU6w 15:16:01 145 5,162.0000 XLON 07003070000444294-E0QLsOismZYn 15:16:05 105 5,160.0000 XLON 07003070000443670-E0QLsOismZmh 15:16:05 41 5,160.0000 XLON 07003070000443670-E0QLsOismZmt 15:17:25 90 5,174.0000 XLON 07003070000447821-E0QLsOismeJ0 15:18:06 118 5,192.0000 XLON 07003070000448996-E0QLsOismhQ2 15:18:06 126 5,192.0000 XLON 07003070000448997-E0QLsOismhQ4 15:18:06 62 5,192.0000 XLON 07003070000448998-E0QLsOismhQ6 15:19:05 199 5,200.0000 XLON 07003070000450518-E0QLsOismkB4 15:19:19 127 5,198.0000 XLON 07003070000450462-E0QLsOismkq2 15:19:19 90 5,198.0000 XLON 07003070000450462-E0QLsOismkqB 15:19:39 128 5,190.0000 XLON 07003070000451004-E0QLsOismllh 15:20:32 239 5,184.0000 XLON 07003070000453067-E0QLsOismo2i 15:21:16 119 5,186.0000 XLON 07003070000454294-E0QLsOismpzn 15:22:55 193 5,202.0000 XLON 07003070000457016-E0QLsOismtzn 15:23:03 245 5,200.0000 XLON 07003070000456966-E0QLsOismuD3 15:23:03 105 5,198.0000 XLON 07003070000457017-E0QLsOismuDm 15:24:03 84 5,196.0000 XLON 07003070000458788-E0QLsOismwFZ 15:24:20 38 5,198.0000 XLON 07003070000459242-E0QLsOismwqq 15:24:20 59 5,198.0000 XLON 07003070000459242-E0QLsOismwqv 15:24:20 83 5,198.0000 XLON 07003070000459243-E0QLsOismwqx 15:24:23 84 5,196.0000 XLON 07003070000458788-E0QLsOismx0c 15:24:23 65 5,194.0000 XLON 07003070000458471-E0QLsOismx0g 15:25:42 179 5,196.0000 XLON 07003070000461587-E0QLsOismzi7 15:25:42 188 5,194.0000 XLON 07003070000461058-E0QLsOismziW 15:27:02 237 5,194.0000 XLON 07003070000463777-E0QLsOisn2PS 15:27:24 203 5,192.0000 XLON 07003070000463778-E0QLsOisn3QU 15:27:34 61 5,188.0000 XLON 07003070000462127-E0QLsOisn3d2 15:27:34 54 5,188.0000 XLON 07003070000462127-E0QLsOisn3dA 15:29:05 18 5,180.0000 XLON 07003070000467753-E0QLsOisn6wr 15:29:40 150 5,178.0000 XLON 07003070000468212-E0QLsOisn8EK 15:29:40 186 5,176.0000 XLON 07003070000467105-E0QLsOisn8I4 15:30:50 197 5,174.0000 XLON 07003070000470628-E0QLsOisnBxT 15:31:40 205 5,172.0000 XLON 07003070000470152-E0QLsOisnDvo 15:32:09 42 5,170.0000 XLON 07003070000473158-E0QLsOisnFGh 15:32:09 154 5,170.0000 XLON 07003070000473158-E0QLsOisnFLZ 15:32:13 196 5,168.0000 XLON 07003070000473075-E0QLsOisnFZV 15:32:14 179 5,166.0000 XLON 07003070000473076-E0QLsOisnFeh 15:33:57 178 5,158.0000 XLON 07003070000476985-E0QLsOisnJ9c 15:33:57 23 5,158.0000 XLON 07003070000476985-E0QLsOisnJ9r 15:34:12 100 5,156.0000 XLON 07003070000476463-E0QLsOisnJhP 15:34:12 61 5,156.0000 XLON 07003070000476463-E0QLsOisnJhR 15:34:12 58 5,154.0000 XLON 07003070000476464-E0QLsOisnJhV 15:34:12 19 5,154.0000 XLON 07003070000476464-E0QLsOisnJhu 15:35:35 157 5,162.0000 XLON 07003070000479290-E0QLsOisnMLD 15:35:43 170 5,160.0000 XLON 07003070000479291-E0QLsOisnMdC 15:37:17 151 5,162.0000 XLON 07003070000482415-E0QLsOisnPrw 15:38:29 94 5,160.0000 XLON 07003070000482416-E0QLsOisnS40 15:38:30 66 5,158.0000 XLON 07003070000482238-E0QLsOisnS5x 15:38:30 2 5,156.0000 XLON 07003070000482417-E0QLsOisnS6m 15:38:46 193 5,156.0000 XLON 07003070000484853-E0QLsOisnSRg 15:39:05 4 5,154.0000 XLON 07003070000484854-E0QLsOisnSzt 15:40:20 206 5,154.0000 XLON 07003070000484854-E0QLsOisnVR5 15:40:39 196 5,150.0000 XLON 07003070000487587-E0QLsOisnWF9 15:42:17 224 5,154.0000 XLON 07003070000490684-E0QLsOisnaDp 15:44:56 228 5,164.0000 XLON 07003070000495086-E0QLsOisned8 15:46:05 209 5,174.0000 XLON 07003070000496461-E0QLsOisngVA 15:46:28 101 5,174.0000 XLON 07003070000497619-E0QLsOisnhIj 15:46:28 17 5,174.0000 XLON 07003070000497619-E0QLsOisnhIl 15:46:45 96 5,172.0000 XLON 07003070000496192-E0QLsOisnhcC 15:46:45 134 5,172.0000 XLON 07003070000496192-E0QLsOisnhcF 15:47:06 231 5,172.0000 XLON 07003070000498780-E0QLsOisni7l 15:47:20 46 5,178.0000 XLON 07003070000499322-E0QLsOisniw7 15:47:20 41 5,178.0000 XLON 07003070000499322-E0QLsOisniw9 15:48:20 150 5,176.0000 XLON 07003070000499323-E0QLsOisnkPP 15:49:18 253 5,182.0000 XLON 07003070000502113-E0QLsOisnmCt 15:49:20 253 5,180.0000 XLON 07003070000501850-E0QLsOisnmHL 15:49:46 231 5,178.0000 XLON 07003070000501727-E0QLsOisnmxz 15:50:38 101 5,172.0000 XLON 07003070000504670-E0QLsOisnoSY 15:50:38 20 5,172.0000 XLON 07003070000504670-E0QLsOisnoSa 15:50:41 221 5,170.0000 XLON 07003070000504148-E0QLsOisnoZG 15:52:01 101 5,170.0000 XLON 07003070000506780-E0QLsOisnrG3 15:52:33 101 5,174.0000 XLON 07003070000507559-E0QLsOisnsfX 15:52:33 25 5,174.0000 XLON 07003070000507559-E0QLsOisnsfZ 15:52:45 227 5,172.0000 XLON 07003070000507116-E0QLsOisnsnR 15:54:21 220 5,174.0000 XLON 07003070000510583-E0QLsOisnvAz 15:54:53 62 5,178.0000 XLON 07003070000511279-E0QLsOisnvy1 15:54:56 221 5,176.0000 XLON 07003070000511280-E0QLsOisnw2D 15:55:21 318 5,176.0000 XLON 07003070000511897-E0QLsOisnx4t 15:57:20 341 5,178.0000 XLON 07003070000514888-E0QLsOiso07y 15:59:15 127 5,180.0000 XLON 07003070000517926-E0QLsOiso3AY 15:59:15 22 5,180.0000 XLON 07003070000517926-E0QLsOiso3Aa 15:59:15 88 5,180.0000 XLON 07003070000517926-E0QLsOiso3Ac 15:59:32 127 5,180.0000 XLON 07003070000518205-E0QLsOiso3U5 15:59:32 33 5,180.0000 XLON 07003070000518205-E0QLsOiso3U7 15:59:54 386 5,178.0000 XLON 07003070000516887-E0QLsOiso4A1 16:00:21 27 5,178.0000 XLON 07003070000519850-E0QLsOiso4tu 16:00:21 3 5,178.0000 XLON 07003070000519850-E0QLsOiso4tw 16:00:21 329 5,176.0000 XLON 07003070000519851-E0QLsOiso4uE 16:00:41 185 5,172.0000 XLON 07003070000518764-E0QLsOiso5n2 16:00:50 95 5,170.0000 XLON 07003070000519393-E0QLsOiso6Qe 16:02:13 329 5,164.0000 XLON 07003070000522321-E0QLsOiso9qf 16:03:21 73 5,166.0000 XLON 07003070000523010-E0QLsOisoBIW 16:03:21 167 5,166.0000 XLON 07003070000523010-E0QLsOisoBIY 16:03:41 127 5,166.0000 XLON 07003070000524819-E0QLsOisoC2m 16:03:41 25 5,166.0000 XLON 07003070000524819-E0QLsOisoC2o 16:04:20 329 5,164.0000 XLON 07003070000524820-E0QLsOisoDYR 16:05:21 127 5,166.0000 XLON 07003070000527657-E0QLsOisoFbS 16:05:21 23 5,166.0000 XLON 07003070000527657-E0QLsOisoFbU 16:05:40 188 5,168.0000 XLON 07003070000528150-E0QLsOisoGCB 16:05:47 175 5,166.0000 XLON 07003070000527728-E0QLsOisoGQb 16:05:49 277 5,164.0000 XLON 07003070000527658-E0QLsOisoGUu 16:07:06 371 5,164.0000 XLON 07003070000530258-E0QLsOisoIcR 16:07:06 33 5,164.0000 XLON 07003070000530259-E0QLsOisoIcT 16:07:06 232 5,164.0000 XLON 07003070000530259-E0QLsOisoIcc 16:09:34 354 5,166.0000 XLON 07003070000533228-E0QLsOisoMOc 16:09:44 139 5,164.0000 XLON 07003070000533094-E0QLsOisoMcp 16:09:44 137 5,164.0000 XLON 07003070000533095-E0QLsOisoMcr 16:11:29 195 5,158.0000 XLON 07003070000536517-E0QLsOisoPbz 16:11:29 62 5,158.0000 XLON 07003070000536517-E0QLsOisoPc1 16:11:29 62 5,158.0000 XLON 07003070000536517-E0QLsOisoPc3 16:12:06 413 5,158.0000 XLON 07003070000537122-E0QLsOisoQOx 16:12:18 372 5,156.0000 XLON 07003070000534890-E0QLsOisoQm7 16:12:18 160 5,154.0000 XLON 07003070000536518-E0QLsOisoQmj 16:13:42 159 5,146.0000 XLON 07003070000539421-E0QLsOisoSlM 16:13:42 25 5,146.0000 XLON 07003070000539421-E0QLsOisoSlO 16:13:42 24 5,146.0000 XLON 07003070000539421-E0QLsOisoSlQ 16:13:42 30 5,146.0000 XLON 07003070000539421-E0QLsOisoSlS 16:13:42 30 5,146.0000 XLON 07003070000539421-E0QLsOisoSlU 16:14:18 205 5,144.0000 XLON 07003070000539422-E0QLsOisoTsE 16:14:18 63 5,142.0000 XLON 07003070000538952-E0QLsOisoTuS 16:15:55 296 5,144.0000 XLON 07003070000541820-E0QLsOisoX7W 16:16:06 326 5,142.0000 XLON 07003070000541811-E0QLsOisoXgm 16:17:01 64 5,144.0000 XLON 07003070000541984-E0QLsOisoZic 16:17:01 44 5,144.0000 XLON 07003070000541984-E0QLsOisoZie 16:17:07 81 5,144.0000 XLON 07003070000541995-E0QLsOisoa1I 16:17:07 305 5,144.0000 XLON 07003070000541995-E0QLsOisoa1N 16:17:07 226 5,144.0000 XLON 07003070000541996-E0QLsOisoa1P 16:19:18 42 5,144.0000 XLON 07003070000542225-E0QLsOisoeVF 16:19:18 65 5,144.0000 XLON 07003070000542225-E0QLsOisoeVH 16:19:18 26 5,144.0000 XLON 07003070000542225-E0QLsOisoeVJ 16:19:18 36 5,144.0000 XLON 07003070000542225-E0QLsOisoeVL 16:19:18 44 5,144.0000 XLON 07003070000542225-E0QLsOisoeVN 16:19:18 414 5,142.0000 XLON 07003070000542154-E0QLsOisoeVm 16:19:32 230 5,140.0000 XLON 07003070000542226-E0QLsOisof4S 16:21:03 151 5,138.0000 XLON 07003070000542329-E0QLsOisohF0 16:21:03 193 5,138.0000 XLON 07003070000542330-E0QLsOisohFB 16:22:01 226 5,138.0000 XLON 07003070000542461-E0QLsOisoilY 16:22:01 159 5,138.0000 XLON 07003070000542461-E0QLsOisoila 16:22:01 27 5,138.0000 XLON 07003070000542461-E0QLsOisoilc 16:22:01 262 5,138.0000 XLON 07003070000542461-E0QLsOisoile 16:22:51 482 5,136.0000 XLON 07003070000542293-E0QLsOisokGd 16:23:46 58 5,136.0000 XLON 07003070000542618-E0QLsOisomJK 16:23:46 270 5,136.0000 XLON 07003070000542618-E0QLsOisomJM 16:23:46 31 5,136.0000 XLON 07003070000542618-E0QLsOisomJO 16:24:13 83 5,136.0000 XLON 07003070000542622-E0QLsOison0d 16:24:13 109 5,136.0000 XLON 07003070000542622-E0QLsOison0l 16:24:13 281 5,136.0000 XLON 07003070000542623-E0QLsOison0n 16:25:21 4 5,130.0000 XLON 07003070000542740-E0QLsOisopHL 16:25:55 159 5,130.0000 XLON 07003070000542804-E0QLsOisoqFN 16:25:55 29 5,130.0000 XLON 07003070000542804-E0QLsOisoqFP 16:25:55 80 5,130.0000 XLON 07003070000542804-E0QLsOisoqFR 16:26:20 190 5,134.0000 XLON 07003070000542848-E0QLsOisor8S 16:26:20 123 5,134.0000 XLON 07003070000542849-E0QLsOisor8U 16:27:01 155 5,128.0000 XLON 07003070000542916-E0QLsOisosoE 16:28:47 86 5,128.0000 XLON 07003070000543108-E0QLsOisowN9 16:28:47 23 5,128.0000 XLON 07003070000543109-E0QLsOisowNB 16:28:47 67 5,128.0000 XLON 07003070000543109-E0QLsOisowND 16:28:47 86 5,128.0000 XLON 07003070000543125-E0QLsOisowNH 16:28:55 159 5,128.0000 XLON 07003070000543149-E0QLsOisowbz 16:28:55 55 5,128.0000 XLON 07003070000543149-E0QLsOisowc1 16:28:55 44 5,128.0000 XLON 07003070000543149-E0QLsOisowc3 16:28:55 55 5,128.0000 XLON 07003070000543150-E0QLsOisowcM 16:28:55 46 5,128.0000 XLON 07003070000543150-E0QLsOisowcO

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

 

END