Transaction in Own Shares

Ashtead Group PLC

24 February 2026

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 23 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: 86,598

Date of transaction: 23 February 2026

Average price paid per share (pence): 5,155.5327 Lowest price paid per share (pence): 5,082.0000 Highest price paid per share (pence): 5,208.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 414,053,080 (excluding Treasury shares), and the Company will hold 37,301,753 ordinary shares in Treasury. The figure of 414,053,080 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 08:01:06 3 5,108.0000 XLON 07003070000000169-E0QO3HAfEL6I 08:01:27 226 5,122.0000 XLON 05003050000000159-E0QO3HAfEM41 08:01:27 81 5,122.0000 XLON 05003050000000160-E0QO3HAfEM43 08:01:27 306 5,124.0000 XLON 07003070000000190-E0QO3HAfEM3i 08:01:27 306 5,124.0000 XLON 07003070000000191-E0QO3HAfEM3k 08:04:30 246 5,164.0000 XLON 07003070000000293-E0QO3HAfET84 08:04:53 83 5,176.0000 XLON 07003070000000307-E0QO3HAfEUAZ 08:05:08 30 5,188.0000 XLON 05003050000000277-E0QO3HAfEV15 08:07:18 245 5,198.0000 XLON 07003070000000394-E0QO3HAfEa1d 08:07:58 229 5,202.0000 XLON 07003070000000416-E0QO3HAfEary 08:08:30 208 5,194.0000 XLON 07003070000000393-E0QO3HAfEbjd 08:08:30 153 5,196.0000 XLON 07003070000000366-E0QO3HAfEbjJ 08:08:30 129 5,196.0000 XLON 07003070000000366-E0QO3HAfEbjL 08:08:30 151 5,202.0000 XLON 05003050000000361-E0QO3HAfEbi5 08:09:27 162 5,172.0000 XLON 05003050000000425-E0QO3HAfEdoX 08:09:27 103 5,172.0000 XLON 05003050000000425-E0QO3HAfEdoa 08:09:27 234 5,174.0000 XLON 07003070000000497-E0QO3HAfEdny 08:09:35 176 5,166.0000 XLON 05003050000000408-E0QO3HAfEePV 08:09:35 39 5,166.0000 XLON 05003050000000408-E0QO3HAfEePX 08:11:05 90 5,152.0000 XLON 05003050000000476-E0QO3HAfEhxz 08:11:05 189 5,152.0000 XLON 05003050000000476-E0QO3HAfEhxt 08:14:21 195 5,178.0000 XLON 05003050000000626-E0QO3HAfEos2 08:14:21 273 5,180.0000 XLON 07003070000000719-E0QO3HAfEorh 08:15:16 142 5,180.0000 XLON 07003070000000942-E0QO3HAfEqnt 08:16:30 233 5,164.0000 XLON 07003070000001420-E0QO3HAfEtEC 08:16:30 215 5,166.0000 XLON 07003070000001655-E0QO3HAfEtE9 08:16:43 121 5,158.0000 XLON 05003050000001316-E0QO3HAfEtke 08:17:55 265 5,162.0000 XLON 07003070000002597-E0QO3HAfEvXa 08:17:56 265 5,158.0000 XLON 07003070000002598-E0QO3HAfEvZg 08:20:25 148 5,154.0000 XLON 07003070000003662-E0QO3HAfEzY3 08:22:17 36 5,170.0000 XLON 05003050000005105-E0QO3HAfF2ZV 08:22:17 19 5,170.0000 XLON 05003050000005105-E0QO3HAfF2ZX 08:22:17 44 5,170.0000 XLON 05003050000005105-E0QO3HAfF2ZZ 08:22:42 126 5,168.0000 XLON 05003050000005178-E0QO3HAfF3R6 08:22:42 135 5,172.0000 XLON 05003050000005229-E0QO3HAfF3PS 08:22:42 13 5,172.0000 XLON 07003070000005347-E0QO3HAfF3PU 08:22:42 79 5,172.0000 XLON 07003070000005347-E0QO3HAfF3PZ 08:24:21 84 5,180.0000 XLON 05003050000006205-E0QO3HAfF6SA 08:24:21 41 5,180.0000 XLON 05003050000006205-E0QO3HAfF6SC 08:24:21 18 5,180.0000 XLON 05003050000006205-E0QO3HAfF6SE 08:24:37 103 5,180.0000 XLON 07003070000006555-E0QO3HAfF6op 08:24:54 160 5,180.0000 XLON 07003070000006794-E0QO3HAfF7HZ 08:26:48 167 5,186.0000 XLON 07003070000007966-E0QO3HAfF9wV 08:26:48 177 5,188.0000 XLON 05003050000008063-E0QO3HAfF9vz 08:28:01 208 5,188.0000 XLON 05003050000008897-E0QO3HAfFBfL 08:28:01 192 5,186.0000 XLON 07003070000008886-E0QO3HAfFBfU 08:29:43 176 5,184.0000 XLON 07003070000009447-E0QO3HAfFE2m 08:31:02 189 5,196.0000 XLON 05003050000009975-E0QO3HAfFGHM 08:33:29 174 5,206.0000 XLON 07003070000010970-E0QO3HAfFJ2p 08:33:59 160 5,202.0000 XLON 07003070000010613-E0QO3HAfFJbp 08:34:43 146 5,198.0000 XLON 05003050000012034-E0QO3HAfFKW9 08:34:53 146 5,196.0000 XLON 07003070000010404-E0QO3HAfFKk7 08:35:01 189 5,190.0000 XLON 07003070000011918-E0QO3HAfFKvc 08:36:20 146 5,184.0000 XLON 05003050000013029-E0QO3HAfFMCN 08:36:21 219 5,180.0000 XLON 07003070000013194-E0QO3HAfFMDy 08:39:54 78 5,170.0000 XLON 05003050000015349-E0QO3HAfFPE1 08:41:26 67 5,170.0000 XLON 05003050000015350-E0QO3HAfFQWN 08:41:26 67 5,170.0000 XLON 05003050000015550-E0QO3HAfFQWT 08:41:26 65 5,170.0000 XLON 05003050000016199-E0QO3HAfFQWV 08:41:36 50 5,168.0000 XLON 07003070000015106-E0QO3HAfFQeY 08:41:36 168 5,168.0000 XLON 07003070000015106-E0QO3HAfFQei 08:43:21 66 5,166.0000 XLON 05003050000017445-E0QO3HAfFS37 08:43:21 85 5,166.0000 XLON 07003070000017141-E0QO3HAfFS35 08:46:02 84 5,176.0000 XLON 07003070000019044-E0QO3HAfFUZq 08:46:02 71 5,176.0000 XLON 05003050000018865-E0QO3HAfFUZa 08:46:18 156 5,176.0000 XLON 05003050000019034-E0QO3HAfFUiM 08:49:54 131 5,174.0000 XLON 05003050000019576-E0QO3HAfFXGx 08:51:13 160 5,174.0000 XLON 07003070000020629-E0QO3HAfFYP5 08:51:18 90 5,170.0000 XLON 07003070000018871-E0QO3HAfFYTh 08:51:18 83 5,170.0000 XLON 05003050000017723-E0QO3HAfFYTb 08:51:18 1 5,170.0000 XLON 07003070000018871-E0QO3HAfFYTd 08:51:18 170 5,172.0000 XLON 07003070000019039-E0QO3HAfFYSz 08:51:18 160 5,174.0000 XLON 07003070000020876-E0QO3HAfFYSn 08:52:58 19 5,170.0000 XLON 05003050000021089-E0QO3HAfFZev 08:52:58 172 5,170.0000 XLON 05003050000021089-E0QO3HAfFZex 08:52:58 84 5,170.0000 XLON 05003050000021089-E0QO3HAfFZez 08:55:51 134 5,178.0000 XLON 05003050000021701-E0QO3HAfFbnY 08:58:00 122 5,178.0000 XLON 05003050000021840-E0QO3HAfFdvh 08:58:19 159 5,178.0000 XLON 05003050000022549-E0QO3HAfFePa 08:58:24 142 5,176.0000 XLON 05003050000021612-E0QO3HAfFeSR 09:00:35 132 5,194.0000 XLON 07003070000024503-E0QO3HAfFgQO 09:00:51 14 5,194.0000 XLON 07003070000024919-E0QO3HAfFgcd 09:01:00 36 5,194.0000 XLON 05003050000024836-E0QO3HAfFgiD 09:01:00 18 5,194.0000 XLON 05003050000024836-E0QO3HAfFgiF 09:01:00 6 5,194.0000 XLON 05003050000024836-E0QO3HAfFgiH 09:01:00 8 5,194.0000 XLON 05003050000024836-E0QO3HAfFgiJ 09:01:03 55 5,194.0000 XLON 05003050000024914-E0QO3HAfFglI 09:01:03 28 5,194.0000 XLON 05003050000024914-E0QO3HAfFglK 09:01:03 10 5,194.0000 XLON 05003050000024914-E0QO3HAfFglM 09:01:03 12 5,194.0000 XLON 05003050000024914-E0QO3HAfFglO 09:01:07 134 5,192.0000 XLON 07003070000024430-E0QO3HAfFgox 09:01:36 88 5,192.0000 XLON 05003050000025151-E0QO3HAfFh3O 09:02:39 80 5,190.0000 XLON 07003070000025303-E0QO3HAfFi8p 09:02:43 19 5,190.0000 XLON 05003050000025832-E0QO3HAfFiHM 09:02:43 93 5,190.0000 XLON 05003050000025832-E0QO3HAfFiHO 09:02:59 157 5,190.0000 XLON 05003050000025911-E0QO3HAfFiSV 09:04:52 109 5,190.0000 XLON 07003070000027313-E0QO3HAfFjjq 09:04:52 73 5,190.0000 XLON 07003070000027313-E0QO3HAfFjjt 09:05:16 115 5,192.0000 XLON 05003050000027557-E0QO3HAfFk84 09:05:17 106 5,190.0000 XLON 05003050000027527-E0QO3HAfFk8g 09:05:17 182 5,188.0000 XLON 05003050000025114-E0QO3HAfFk8s 09:05:40 133 5,184.0000 XLON 07003070000027762-E0QO3HAfFkjo 09:06:03 23 5,186.0000 XLON 05003050000028493-E0QO3HAfFl4v 09:08:18 145 5,188.0000 XLON 05003050000029336-E0QO3HAfFmUN 09:09:17 79 5,188.0000 XLON 05003050000030047-E0QO3HAfFnHa 09:10:36 113 5,188.0000 XLON 05003050000030918-E0QO3HAfFoLY 09:10:44 124 5,188.0000 XLON 05003050000031057-E0QO3HAfFoQs 09:11:03 182 5,188.0000 XLON 05003050000031200-E0QO3HAfFoke 09:12:00 65 5,188.0000 XLON 07003070000031547-E0QO3HAfFpar 09:14:28 112 5,192.0000 XLON 07003070000031906-E0QO3HAfFrDY 09:15:28 118 5,194.0000 XLON 07003070000032798-E0QO3HAfFs1H 09:16:03 209 5,194.0000 XLON 07003070000033015-E0QO3HAfFsUz 09:18:15 64 5,194.0000 XLON 07003070000033347-E0QO3HAfFu1A 09:18:15 14 5,194.0000 XLON 07003070000033909-E0QO3HAfFu1G 09:18:15 44 5,194.0000 XLON 07003070000033909-E0QO3HAfFu1I 09:18:15 11 5,194.0000 XLON 07003070000033909-E0QO3HAfFu1K 09:18:31 28 5,194.0000 XLON 05003050000033848-E0QO3HAfFuBD 09:18:35 151 5,192.0000 XLON 07003070000032519-E0QO3HAfFuDB 09:24:50 118 5,192.0000 XLON 07003070000034445-E0QO3HAfFz2C 09:25:15 94 5,192.0000 XLON 05003050000036049-E0QO3HAfFzkM 09:25:44 18 5,192.0000 XLON 05003050000036049-E0QO3HAfG0Ba 09:25:44 98 5,192.0000 XLON 05003050000036179-E0QO3HAfG0Be 09:25:51 115 5,192.0000 XLON 05003050000036300-E0QO3HAfG0FB 09:25:52 97 5,192.0000 XLON 05003050000036328-E0QO3HAfG0Fp 09:25:53 115 5,192.0000 XLON 07003070000036523-E0QO3HAfG0GK 09:25:55 138 5,190.0000 XLON 05003050000036045-E0QO3HAfG0Ih 09:25:55 61 5,190.0000 XLON 05003050000036045-E0QO3HAfG0Ij 09:26:30 44 5,190.0000 XLON 07003070000036524-E0QO3HAfG0f2 09:26:30 44 5,190.0000 XLON 07003070000036524-E0QO3HAfG0f4 09:26:30 24 5,190.0000 XLON 07003070000036524-E0QO3HAfG0f6 09:27:11 182 5,196.0000 XLON 05003050000036695-E0QO3HAfG1My 09:27:49 151 5,198.0000 XLON 07003070000037061-E0QO3HAfG1gN 09:28:07 129 5,202.0000 XLON 07003070000037157-E0QO3HAfG1tJ 09:28:09 104 5,198.0000 XLON 07003070000037137-E0QO3HAfG1uv 09:30:31 186 5,206.0000 XLON 05003050000037579-E0QO3HAfG3mS 09:31:03 93 5,208.0000 XLON 05003050000037710-E0QO3HAfG49Q 09:31:03 24 5,208.0000 XLON 05003050000037710-E0QO3HAfG49S 09:31:03 44 5,208.0000 XLON 05003050000037710-E0QO3HAfG49U 09:31:37 86 5,206.0000 XLON 05003050000037782-E0QO3HAfG4Zy 09:32:36 133 5,204.0000 XLON 07003070000037779-E0QO3HAfG5LB 09:33:35 160 5,204.0000 XLON 05003050000038237-E0QO3HAfG6Aw 09:34:11 104 5,202.0000 XLON 07003070000038403-E0QO3HAfG71m 09:34:40 142 5,200.0000 XLON 05003050000038783-E0QO3HAfG7Po 09:34:48 123 5,198.0000 XLON 07003070000038259-E0QO3HAfG7Vv 09:36:57 38 5,198.0000 XLON 05003050000039339-E0QO3HAfG8pW 09:36:57 106 5,198.0000 XLON 05003050000039339-E0QO3HAfG8pY 09:37:03 147 5,196.0000 XLON 07003070000039150-E0QO3HAfG8ts 09:37:40 98 5,192.0000 XLON 07003070000038945-E0QO3HAfG9JT 09:37:40 31 5,192.0000 XLON 07003070000038945-E0QO3HAfG9JV 09:39:31 117 5,190.0000 XLON 05003050000040043-E0QO3HAfGAfv 09:40:11 77 5,192.0000 XLON 05003050000040533-E0QO3HAfGBK7 09:42:46 17 5,192.0000 XLON 05003050000041239-E0QO3HAfGDeD 09:42:46 95 5,192.0000 XLON 05003050000041239-E0QO3HAfGDeF 09:42:46 51 5,192.0000 XLON 05003050000041239-E0QO3HAfGDeH 09:43:32 90 5,190.0000 XLON 07003070000040610-E0QO3HAfGE5u 09:44:55 142 5,188.0000 XLON 05003050000042108-E0QO3HAfGF9x 09:46:53 100 5,188.0000 XLON 05003050000042192-E0QO3HAfGGDn 09:46:53 63 5,188.0000 XLON 07003070000042718-E0QO3HAfGGDp 09:49:00 202 5,190.0000 XLON 05003050000042922-E0QO3HAfGHWS 09:49:23 34 5,190.0000 XLON 05003050000043429-E0QO3HAfGHgD 09:49:39 63 5,190.0000 XLON 07003070000043621-E0QO3HAfGHmi 09:49:39 97 5,190.0000 XLON 07003070000043621-E0QO3HAfGHmk 09:50:27 82 5,190.0000 XLON 07003070000043898-E0QO3HAfGI6v 09:51:19 76 5,188.0000 XLON 07003070000042877-E0QO3HAfGImv 09:51:23 113 5,188.0000 XLON 05003050000043932-E0QO3HAfGIqL 09:53:49 24 5,190.0000 XLON 05003050000044746-E0QO3HAfGKrz 09:53:49 97 5,190.0000 XLON 05003050000044746-E0QO3HAfGKs1 09:53:49 44 5,190.0000 XLON 05003050000044746-E0QO3HAfGKs3 09:53:52 83 5,188.0000 XLON 05003050000044367-E0QO3HAfGKu5 09:53:52 79 5,188.0000 XLON 05003050000044412-E0QO3HAfGKu9 09:53:56 145 5,186.0000 XLON 07003070000040103-E0QO3HAfGL9d 09:56:35 27 5,188.0000 XLON 05003050000045550-E0QO3HAfGN4J 09:56:35 44 5,188.0000 XLON 05003050000045550-E0QO3HAfGN4L 09:57:07 249 5,186.0000 XLON 07003070000045290-E0QO3HAfGNNF 09:57:07 97 5,188.0000 XLON 05003050000045683-E0QO3HAfGNN3 09:57:07 28 5,188.0000 XLON 05003050000045683-E0QO3HAfGNN5 09:57:07 44 5,188.0000 XLON 05003050000045683-E0QO3HAfGNN7 09:57:08 151 5,184.0000 XLON 05003050000044956-E0QO3HAfGNOR 10:00:44 26 5,188.0000 XLON 07003070000046774-E0QO3HAfGPol 10:00:44 97 5,188.0000 XLON 07003070000046774-E0QO3HAfGPon 10:01:52 26 5,188.0000 XLON 07003070000047207-E0QO3HAfGQTv 10:01:52 97 5,188.0000 XLON 07003070000047207-E0QO3HAfGQTx 10:01:58 133 5,186.0000 XLON 07003070000046332-E0QO3HAfGQVY 10:02:44 82 5,184.0000 XLON 07003070000047441-E0QO3HAfGQx7 10:05:20 112 5,180.0000 XLON 05003050000047300-E0QO3HAfGSqn 10:05:20 101 5,182.0000 XLON 05003050000045917-E0QO3HAfGSph 10:05:20 66 5,182.0000 XLON 07003070000046085-E0QO3HAfGSpf 10:06:45 220 5,182.0000 XLON 05003050000048186-E0QO3HAfGTqP 10:06:55 159 5,180.0000 XLON 07003070000048425-E0QO3HAfGU5r 10:09:40 27 5,180.0000 XLON 05003050000049251-E0QO3HAfGWVO 10:09:40 97 5,180.0000 XLON 05003050000049251-E0QO3HAfGWVQ 10:09:56 80 5,180.0000 XLON 05003050000049322-E0QO3HAfGWkb 10:10:13 172 5,178.0000 XLON 05003050000048768-E0QO3HAfGX3X 10:13:32 58 5,180.0000 XLON 07003070000050596-E0QO3HAfGZHM 10:16:20 6 5,180.0000 XLON 05003050000051195-E0QO3HAfGb2N 10:16:20 165 5,180.0000 XLON 05003050000051195-E0QO3HAfGb2P 10:16:36 141 5,180.0000 XLON 05003050000051257-E0QO3HAfGb6v 10:18:32 30 5,180.0000 XLON 05003050000051759-E0QO3HAfGc0c 10:18:32 75 5,180.0000 XLON 05003050000051759-E0QO3HAfGc0e 10:18:48 130 5,180.0000 XLON 07003070000052078-E0QO3HAfGcAT 10:19:01 31 5,180.0000 XLON 07003070000052078-E0QO3HAfGcI1 10:19:31 211 5,178.0000 XLON 05003050000049705-E0QO3HAfGcbp 10:19:41 173 5,176.0000 XLON 07003070000052224-E0QO3HAfGcmK 10:21:20 42 5,174.0000 XLON 07003070000052812-E0QO3HAfGe0q 10:21:20 74 5,174.0000 XLON 07003070000052812-E0QO3HAfGe0s 10:21:20 22 5,174.0000 XLON 07003070000052812-E0QO3HAfGe0u 10:24:56 195 5,174.0000 XLON 05003050000053692-E0QO3HAfGgPD 10:24:56 71 5,174.0000 XLON 05003050000053692-E0QO3HAfGgPF 10:25:42 114 5,172.0000 XLON 05003050000050645-E0QO3HAfGgsM 10:25:42 14 5,172.0000 XLON 07003070000052737-E0QO3HAfGgsO 10:25:42 67 5,172.0000 XLON 07003070000052737-E0QO3HAfGgsS 10:26:11 202 5,170.0000 XLON 05003050000053995-E0QO3HAfGhTG 10:26:13 95 5,164.0000 XLON 07003070000054164-E0QO3HAfGi5M 10:26:13 110 5,164.0000 XLON 07003070000054196-E0QO3HAfGi5O 10:26:13 92 5,166.0000 XLON 05003050000053782-E0QO3HAfGi4o 10:26:13 89 5,166.0000 XLON 07003070000053974-E0QO3HAfGi4q 10:29:59 200 5,166.0000 XLON 05003050000056134-E0QO3HAfGqML 10:34:41 202 5,174.0000 XLON 07003070000057554-E0QO3HAfGu5S 10:36:52 52 5,178.0000 XLON 07003070000058452-E0QO3HAfGvIK 10:37:04 164 5,178.0000 XLON 07003070000058452-E0QO3HAfGvNr 10:37:21 115 5,176.0000 XLON 07003070000058263-E0QO3HAfGvaQ 10:37:21 68 5,176.0000 XLON 07003070000058263-E0QO3HAfGvaS 10:38:00 25 5,174.0000 XLON 05003050000058515-E0QO3HAfGw3S 10:43:08 212 5,180.0000 XLON 07003070000059679-E0QO3HAfGyXL 10:43:13 97 5,180.0000 XLON 07003070000060175-E0QO3HAfGyfs 10:43:13 44 5,180.0000 XLON 07003070000060175-E0QO3HAfGyfu 10:43:13 20 5,180.0000 XLON 07003070000060175-E0QO3HAfGyfw 10:43:29 97 5,180.0000 XLON 07003070000060252-E0QO3HAfGynr 10:43:29 66 5,180.0000 XLON 07003070000060252-E0QO3HAfGynt 10:44:09 198 5,178.0000 XLON 07003070000059449-E0QO3HAfGz8s 10:45:13 230 5,178.0000 XLON 07003070000060730-E0QO3HAfGzzY 10:46:04 15 5,178.0000 XLON 07003070000061035-E0QO3HAfH0P1 10:46:04 195 5,178.0000 XLON 07003070000061035-E0QO3HAfH0P3 10:48:16 30 5,178.0000 XLON 05003050000061502-E0QO3HAfH1Me 10:48:16 201 5,178.0000 XLON 05003050000061502-E0QO3HAfH1Mg 10:48:16 22 5,178.0000 XLON 05003050000061502-E0QO3HAfH1Mi 10:51:26 179 5,186.0000 XLON 07003070000062349-E0QO3HAfH3JJ 10:51:51 92 5,184.0000 XLON 05003050000062110-E0QO3HAfH3XD 10:51:51 93 5,184.0000 XLON 07003070000062350-E0QO3HAfH3XF 10:52:06 163 5,180.0000 XLON 05003050000062111-E0QO3HAfH3lA 10:53:00 61 5,180.0000 XLON 07003070000063095-E0QO3HAfH4X5 10:53:16 44 5,180.0000 XLON 07003070000063154-E0QO3HAfH4hD 10:53:16 56 5,180.0000 XLON 07003070000063154-E0QO3HAfH4hF 10:54:40 80 5,182.0000 XLON 07003070000063579-E0QO3HAfH5eE 10:55:28 63 5,182.0000 XLON 07003070000063822-E0QO3HAfH6Cy 11:00:51 154 5,190.0000 XLON 07003070000065257-E0QO3HAfHAKz 11:01:19 187 5,186.0000 XLON 07003070000064137-E0QO3HAfHAhr 11:01:19 85 5,190.0000 XLON 05003050000065240-E0QO3HAfHAgs 11:01:19 97 5,190.0000 XLON 07003070000065471-E0QO3HAfHAgw 11:01:19 245 5,188.0000 XLON 07003070000064368-E0QO3HAfHAhW 11:05:00 168 5,186.0000 XLON 07003070000066508-E0QO3HAfHDQl 11:15:22 37 5,192.0000 XLON 07003070000069478-E0QO3HAfHKJU 11:16:37 180 5,192.0000 XLON 07003070000069480-E0QO3HAfHL0n 11:18:09 210 5,190.0000 XLON 07003070000068542-E0QO3HAfHMUz 11:18:09 179 5,192.0000 XLON 07003070000069799-E0QO3HAfHMU7 11:18:54 224 5,190.0000 XLON 07003070000070219-E0QO3HAfHMrg 11:18:55 26 5,190.0000 XLON 05003050000070256-E0QO3HAfHMsQ 11:19:30 164 5,190.0000 XLON 07003070000070397-E0QO3HAfHNJ7 11:19:31 122 5,190.0000 XLON 07003070000070545-E0QO3HAfHNJk 11:19:32 172 5,190.0000 XLON 07003070000070549-E0QO3HAfHNLN 11:20:59 65 5,192.0000 XLON 07003070000070893-E0QO3HAfHOAO 11:22:34 84 5,192.0000 XLON 07003070000070893-E0QO3HAfHPNj 11:22:34 83 5,192.0000 XLON 05003050000070799-E0QO3HAfHPNp 11:22:34 162 5,196.0000 XLON 07003070000071097-E0QO3HAfHPKz 11:22:34 163 5,194.0000 XLON 07003070000070974-E0QO3HAfHPLm 11:24:14 2 5,194.0000 XLON 05003050000071518-E0QO3HAfHQU2 11:25:18 33 5,194.0000 XLON 05003050000071770-E0QO3HAfHRBp 11:25:18 122 5,194.0000 XLON 05003050000071770-E0QO3HAfHRBr 11:25:18 19 5,194.0000 XLON 05003050000071770-E0QO3HAfHRBt 11:25:18 44 5,194.0000 XLON 05003050000071770-E0QO3HAfHRBv 11:25:25 192 5,192.0000 XLON 07003070000071300-E0QO3HAfHRH0 11:26:05 76 5,196.0000 XLON 05003050000071975-E0QO3HAfHRkX 11:26:30 188 5,194.0000 XLON 05003050000071949-E0QO3HAfHS00 11:29:41 25 5,196.0000 XLON 07003070000073090-E0QO3HAfHUEX 11:29:41 13 5,196.0000 XLON 07003070000073090-E0QO3HAfHUEZ 11:29:41 44 5,196.0000 XLON 07003070000073090-E0QO3HAfHUEb 11:29:41 122 5,196.0000 XLON 07003070000073090-E0QO3HAfHUEd 11:31:05 2 5,196.0000 XLON 07003070000073479-E0QO3HAfHVQT 11:31:21 122 5,196.0000 XLON 05003050000073354-E0QO3HAfHVYk 11:31:21 15 5,196.0000 XLON 05003050000073354-E0QO3HAfHVYm 11:31:21 18 5,196.0000 XLON 05003050000073354-E0QO3HAfHVYo 11:31:21 44 5,196.0000 XLON 05003050000073354-E0QO3HAfHVYq 11:33:09 47 5,196.0000 XLON 07003070000073908-E0QO3HAfHWYQ 11:33:09 140 5,196.0000 XLON 07003070000073908-E0QO3HAfHWYT 11:34:25 92 5,196.0000 XLON 05003050000074120-E0QO3HAfHXEa 11:34:25 13 5,196.0000 XLON 05003050000074120-E0QO3HAfHXEc 11:34:25 44 5,196.0000 XLON 05003050000074120-E0QO3HAfHXEe 11:34:41 19 5,196.0000 XLON 05003050000074182-E0QO3HAfHXa9 11:35:50 141 5,194.0000 XLON 05003050000072495-E0QO3HAfHYOD 11:35:50 21 5,194.0000 XLON 05003050000072495-E0QO3HAfHYOF 11:37:31 160 5,192.0000 XLON 05003050000074528-E0QO3HAfHZPr 11:38:17 13 5,192.0000 XLON 07003070000075307-E0QO3HAfHZoQ 11:38:36 25 5,190.0000 XLON 05003050000071976-E0QO3HAfHZvz 11:38:36 121 5,190.0000 XLON 05003050000071976-E0QO3HAfHZw9 11:40:46 63 5,190.0000 XLON 07003070000075614-E0QO3HAfHbF8 11:40:46 86 5,190.0000 XLON 07003070000075639-E0QO3HAfHbFA 11:42:28 48 5,192.0000 XLON 05003050000076165-E0QO3HAfHcVx 11:42:28 161 5,192.0000 XLON 05003050000076165-E0QO3HAfHcW1 11:47:15 182 5,192.0000 XLON 07003070000076470-E0QO3HAfHeny 11:47:42 189 5,190.0000 XLON 07003070000076125-E0QO3HAfHf8C 11:47:42 66 5,192.0000 XLON 07003070000077828-E0QO3HAfHf7s 11:48:42 4 5,192.0000 XLON 05003050000078019-E0QO3HAfHffA 11:49:14 31 5,192.0000 XLON 05003050000078180-E0QO3HAfHft0 11:49:14 44 5,192.0000 XLON 05003050000078180-E0QO3HAfHft2 11:49:26 13 5,192.0000 XLON 05003050000078217-E0QO3HAfHg0J 11:49:42 25 5,192.0000 XLON 07003070000078413-E0QO3HAfHg8w 11:49:42 44 5,192.0000 XLON 07003070000078413-E0QO3HAfHg8y 11:50:14 63 5,192.0000 XLON 05003050000078403-E0QO3HAfHgcm 11:50:28 157 5,190.0000 XLON 05003050000077827-E0QO3HAfHgrm 11:52:02 65 5,198.0000 XLON 05003050000078836-E0QO3HAfHhxP 11:52:02 167 5,198.0000 XLON 07003070000078988-E0QO3HAfHhxR 11:52:02 75 5,198.0000 XLON 05003050000078837-E0QO3HAfHhxT 11:53:43 178 5,204.0000 XLON 05003050000079042-E0QO3HAfHj2B 11:55:14 25 5,204.0000 XLON 07003070000079890-E0QO3HAfHk4H 11:55:14 69 5,202.0000 XLON 07003070000079130-E0QO3HAfHk4e 11:55:14 88 5,202.0000 XLON 07003070000079194-E0QO3HAfHk4g 11:56:06 163 5,202.0000 XLON 05003050000079949-E0QO3HAfHkfv 11:57:23 155 5,194.0000 XLON 05003050000079765-E0QO3HAfHliF 11:57:23 88 5,198.0000 XLON 05003050000078905-E0QO3HAfHlgq 11:57:23 64 5,198.0000 XLON 05003050000079043-E0QO3HAfHlgw 12:03:55 202 5,192.0000 XLON 07003070000081730-E0QO3HAfHq4w 12:03:55 146 5,194.0000 XLON 07003070000082650-E0QO3HAfHq4F 12:03:55 28 5,194.0000 XLON 07003070000082650-E0QO3HAfHq4H 12:03:57 157 5,190.0000 XLON 05003050000081384-E0QO3HAfHqC8 12:08:47 170 5,186.0000 XLON 07003070000083094-E0QO3HAfHsQY 12:10:05 76 5,188.0000 XLON 05003050000084196-E0QO3HAfHtCx 12:10:05 111 5,188.0000 XLON 05003050000084262-E0QO3HAfHtD1 12:10:05 176 5,188.0000 XLON 05003050000084291-E0QO3HAfHtD3 12:11:06 12 5,188.0000 XLON 07003070000085079-E0QO3HAfHteE 12:11:22 165 5,186.0000 XLON 07003070000085145-E0QO3HAfHtmY 12:13:05 189 5,184.0000 XLON 07003070000082997-E0QO3HAfHukX 12:13:05 152 5,186.0000 XLON 05003050000085316-E0QO3HAfHuk2 12:13:07 168 5,182.0000 XLON 05003050000084521-E0QO3HAfHum6 12:15:38 44 5,178.0000 XLON 07003070000086003-E0QO3HAfHwMl 12:15:38 33 5,178.0000 XLON 07003070000086003-E0QO3HAfHwMn 12:17:15 91 5,172.0000 XLON 05003050000086379-E0QO3HAfHxSY 12:17:15 116 5,174.0000 XLON 05003050000085806-E0QO3HAfHxRo 12:17:15 65 5,176.0000 XLON 05003050000085515-E0QO3HAfHxR8 12:20:29 85 5,168.0000 XLON 05003050000087870-E0QO3HAfHzg2 12:20:45 82 5,168.0000 XLON 05003050000087935-E0QO3HAfHzmC 12:22:43 166 5,170.0000 XLON 07003070000088711-E0QO3HAfI13a 12:25:05 181 5,170.0000 XLON 07003070000088812-E0QO3HAfI2HP 12:25:19 210 5,168.0000 XLON 07003070000088385-E0QO3HAfI2Sq 12:26:21 210 5,168.0000 XLON 07003070000089710-E0QO3HAfI2vV 12:28:02 70 5,166.0000 XLON 05003050000089953-E0QO3HAfI4Eo 12:28:02 93 5,166.0000 XLON 07003070000089231-E0QO3HAfI4Ek 12:28:02 19 5,168.0000 XLON 05003050000090037-E0QO3HAfI4EM 12:28:02 18 5,168.0000 XLON 05003050000090037-E0QO3HAfI4EO 12:28:02 120 5,168.0000 XLON 05003050000090037-E0QO3HAfI4EQ 12:30:15 125 5,168.0000 XLON 05003050000090448-E0QO3HAfI5bk 12:34:58 22 5,168.0000 XLON 05003050000092124-E0QO3HAfI8OG 12:35:14 22 5,168.0000 XLON 07003070000092429-E0QO3HAfI8bb 12:35:14 44 5,168.0000 XLON 07003070000092429-E0QO3HAfI8bd 12:35:14 18 5,168.0000 XLON 07003070000092429-E0QO3HAfI8bf 12:35:26 190 5,166.0000 XLON 05003050000091716-E0QO3HAfI8ru 12:37:10 23 5,166.0000 XLON 05003050000092796-E0QO3HAfI9hX 12:37:10 85 5,166.0000 XLON 05003050000092796-E0QO3HAfI9hZ 12:37:10 16 5,166.0000 XLON 05003050000092796-E0QO3HAfI9hb 12:38:18 85 5,166.0000 XLON 05003050000093066-E0QO3HAfIADe 12:38:18 110 5,166.0000 XLON 05003050000093066-E0QO3HAfIADg 12:38:41 149 5,164.0000 XLON 07003070000091204-E0QO3HAfIANX 12:39:02 232 5,162.0000 XLON 05003050000092462-E0QO3HAfIAdX 12:39:30 48 5,154.0000 XLON 07003070000093664-E0QO3HAfIArJ 12:39:38 55 5,154.0000 XLON 07003070000093664-E0QO3HAfIAwQ 12:45:15 184 5,158.0000 XLON 07003070000095330-E0QO3HAfIDui 12:46:06 85 5,158.0000 XLON 07003070000095656-E0QO3HAfIEDp 12:46:06 13 5,158.0000 XLON 07003070000095656-E0QO3HAfIEDr 12:46:06 24 5,158.0000 XLON 07003070000095656-E0QO3HAfIEDt 12:47:23 217 5,156.0000 XLON 07003070000095018-E0QO3HAfIEl2 12:47:46 186 5,154.0000 XLON 05003050000094566-E0QO3HAfIEtu 12:47:46 129 5,156.0000 XLON 07003070000096183-E0QO3HAfIEt4 12:47:46 13 5,156.0000 XLON 07003070000096183-E0QO3HAfIEt6 12:51:23 9 5,152.0000 XLON 05003050000097050-E0QO3HAfIGpi 12:51:23 171 5,152.0000 XLON 05003050000097050-E0QO3HAfIGpn 12:52:46 99 5,152.0000 XLON 05003050000097489-E0QO3HAfIHhb 12:52:48 80 5,152.0000 XLON 05003050000097489-E0QO3HAfIHjx 12:54:26 24 5,152.0000 XLON 07003070000098256-E0QO3HAfIIlY 12:54:26 35 5,152.0000 XLON 07003070000098256-E0QO3HAfIIla 12:59:53 186 5,162.0000 XLON 05003050000099843-E0QO3HAfILdY 13:00:07 212 5,162.0000 XLON 07003070000100076-E0QO3HAfIMCs 13:00:07 58 5,162.0000 XLON 07003070000100076-E0QO3HAfIMD4 13:05:07 262 5,168.0000 XLON 05003050000101838-E0QO3HAfIPrT 13:05:34 281 5,168.0000 XLON 07003070000102430-E0QO3HAfIQ8S 13:06:06 107 5,168.0000 XLON 07003070000102638-E0QO3HAfIQSb 13:06:06 26 5,168.0000 XLON 07003070000102638-E0QO3HAfIQSd 13:06:22 13 5,168.0000 XLON 05003050000102466-E0QO3HAfIQaM 13:11:01 246 5,172.0000 XLON 05003050000103733-E0QO3HAfITFk 13:11:03 176 5,170.0000 XLON 07003070000103705-E0QO3HAfITGb 13:11:58 261 5,170.0000 XLON 05003050000104045-E0QO3HAfIToc 13:11:58 15 5,170.0000 XLON 07003070000103705-E0QO3HAfIToY 13:12:46 20 5,170.0000 XLON 05003050000104610-E0QO3HAfIU4k 13:13:34 9 5,172.0000 XLON 07003070000105172-E0QO3HAfIUbU 13:13:34 27 5,172.0000 XLON 07003070000105172-E0QO3HAfIUbW 13:14:22 39 5,172.0000 XLON 07003070000105391-E0QO3HAfIUpg 13:14:42 107 5,172.0000 XLON 05003050000105249-E0QO3HAfIUyc 13:14:42 25 5,172.0000 XLON 05003050000105249-E0QO3HAfIUye 13:15:14 28 5,172.0000 XLON 05003050000105399-E0QO3HAfIVIA 13:15:14 49 5,172.0000 XLON 05003050000105399-E0QO3HAfIVIC 13:16:38 28 5,174.0000 XLON 07003070000106067-E0QO3HAfIVyP 13:16:38 107 5,174.0000 XLON 07003070000106067-E0QO3HAfIVyR 13:16:54 29 5,174.0000 XLON 07003070000106168-E0QO3HAfIWAT 13:16:54 41 5,174.0000 XLON 07003070000106168-E0QO3HAfIWAV 13:17:46 188 5,172.0000 XLON 07003070000105917-E0QO3HAfIWdD 13:17:46 66 5,174.0000 XLON 05003050000106185-E0QO3HAfIWd3 13:17:46 13 5,174.0000 XLON 05003050000106185-E0QO3HAfIWd5 13:17:48 105 5,170.0000 XLON 05003050000104938-E0QO3HAfIWfM 13:19:42 55 5,172.0000 XLON 05003050000106830-E0QO3HAfIXzM 13:19:42 127 5,172.0000 XLON 05003050000106830-E0QO3HAfIXzO 13:21:19 141 5,174.0000 XLON 05003050000107282-E0QO3HAfIYqT 13:22:18 186 5,168.0000 XLON 07003070000107554-E0QO3HAfIZUU 13:22:18 84 5,170.0000 XLON 05003050000104938-E0QO3HAfIZTi 13:22:18 105 5,170.0000 XLON 05003050000106725-E0QO3HAfIZTk 13:27:42 12 5,168.0000 XLON 07003070000109803-E0QO3HAfIcck 13:27:46 203 5,168.0000 XLON 05003050000109600-E0QO3HAfIcdW 13:29:45 179 5,170.0000 XLON 05003050000110175-E0QO3HAfIdUt 13:29:45 13 5,170.0000 XLON 05003050000110175-E0QO3HAfIdUv 13:31:06 168 5,172.0000 XLON 05003050000110829-E0QO3HAfIe6O 13:31:06 10 5,172.0000 XLON 05003050000110829-E0QO3HAfIe6Q 13:32:03 74 5,170.0000 XLON 05003050000110754-E0QO3HAfIecr 13:32:03 109 5,170.0000 XLON 07003070000110967-E0QO3HAfIect 13:33:10 129 5,172.0000 XLON 07003070000111861-E0QO3HAfIfbD 13:33:10 130 5,172.0000 XLON 07003070000111861-E0QO3HAfIfbH 13:34:55 5 5,172.0000 XLON 05003050000112169-E0QO3HAfIgwa 13:34:55 213 5,172.0000 XLON 05003050000112169-E0QO3HAfIgwc 13:36:14 63 5,176.0000 XLON 05003050000112675-E0QO3HAfIiFG 13:36:14 116 5,176.0000 XLON 07003070000112909-E0QO3HAfIiFI 13:36:14 199 5,180.0000 XLON 07003070000113225-E0QO3HAfIiDp 13:36:15 204 5,174.0000 XLON 07003070000113126-E0QO3HAfIiHZ 13:39:55 128 5,174.0000 XLON 07003070000113817-E0QO3HAfIkWU 13:43:57 76 5,174.0000 XLON 05003050000114964-E0QO3HAfImOe 13:43:57 107 5,174.0000 XLON 05003050000114964-E0QO3HAfImOj 13:46:36 284 5,174.0000 XLON 05003050000116049-E0QO3HAfInhr 13:48:23 50 5,170.0000 XLON 05003050000113607-E0QO3HAfIotU 13:48:23 166 5,172.0000 XLON 05003050000114792-E0QO3HAfIosT 13:48:23 199 5,174.0000 XLON 07003070000117680-E0QO3HAfIorh 13:48:54 89 5,170.0000 XLON 05003050000113607-E0QO3HAfIp5P 13:49:42 163 5,172.0000 XLON 07003070000118106-E0QO3HAfIpTp 13:49:42 33 5,172.0000 XLON 07003070000118106-E0QO3HAfIpTr 13:51:22 88 5,174.0000 XLON 05003050000118418-E0QO3HAfIqTq 13:51:22 15 5,174.0000 XLON 05003050000118418-E0QO3HAfIqTs 13:51:22 107 5,174.0000 XLON 05003050000118418-E0QO3HAfIqTu 13:52:37 169 5,172.0000 XLON 07003070000118559-E0QO3HAfIrSp 13:52:46 11 5,172.0000 XLON 07003070000119547-E0QO3HAfIrXZ 13:54:32 180 5,174.0000 XLON 05003050000120002-E0QO3HAfIsuE 13:56:54 158 5,174.0000 XLON 05003050000120890-E0QO3HAfIuPl 13:56:54 27 5,174.0000 XLON 05003050000120890-E0QO3HAfIuPp 13:57:46 29 5,174.0000 XLON 07003070000121846-E0QO3HAfIv49 13:57:46 107 5,174.0000 XLON 07003070000121846-E0QO3HAfIv4B 13:57:46 31 5,174.0000 XLON 07003070000121846-E0QO3HAfIv4D 13:57:46 124 5,174.0000 XLON 07003070000121846-E0QO3HAfIv4F 13:57:58 126 5,172.0000 XLON 05003050000119761-E0QO3HAfIvIc 13:57:58 84 5,172.0000 XLON 05003050000119761-E0QO3HAfIvIe 13:59:41 148 5,170.0000 XLON 05003050000122288-E0QO3HAfIwHX 14:02:16 134 5,174.0000 XLON 05003050000122925-E0QO3HAfIyTH 14:02:58 57 5,174.0000 XLON 05003050000122925-E0QO3HAfIykr 14:03:24 125 5,178.0000 XLON 07003070000123885-E0QO3HAfIz2D 14:04:58 86 5,180.0000 XLON 07003070000124380-E0QO3HAfIzwj 14:05:04 109 5,178.0000 XLON 05003050000123720-E0QO3HAfJ01r 14:05:04 63 5,178.0000 XLON 07003070000123898-E0QO3HAfJ01p 14:05:54 74 5,176.0000 XLON 07003070000124298-E0QO3HAfJ11x 14:06:00 73 5,174.0000 XLON 05003050000124212-E0QO3HAfJ1Fw 14:06:00 147 5,172.0000 XLON 07003070000124552-E0QO3HAfJ1Ga 14:06:18 176 5,170.0000 XLON 05003050000124557-E0QO3HAfJ1do 14:09:02 47 5,172.0000 XLON 07003070000125314-E0QO3HAfJ3m9 14:09:05 124 5,172.0000 XLON 07003070000125314-E0QO3HAfJ3uG 14:09:42 83 5,172.0000 XLON 05003050000125753-E0QO3HAfJ4Mt 14:09:42 100 5,172.0000 XLON 05003050000125753-E0QO3HAfJ4Mv 14:11:06 24 5,172.0000 XLON 07003070000126412-E0QO3HAfJ5MD 14:11:06 125 5,172.0000 XLON 07003070000126412-E0QO3HAfJ5MF 14:11:06 44 5,172.0000 XLON 07003070000126412-E0QO3HAfJ5MH 14:12:46 25 5,172.0000 XLON 05003050000126767-E0QO3HAfJ71N 14:13:02 78 5,172.0000 XLON 05003050000126860-E0QO3HAfJ7Bj 14:13:18 63 5,172.0000 XLON 07003070000127164-E0QO3HAfJ7MR 14:13:18 73 5,172.0000 XLON 07003070000127164-E0QO3HAfJ7MT 14:14:26 4 5,172.0000 XLON 07003070000127614-E0QO3HAfJ8FL 14:14:42 245 5,172.0000 XLON 05003050000127604-E0QO3HAfJ8Xd 14:16:06 74 5,172.0000 XLON 07003070000128377-E0QO3HAfJ9iq 14:16:06 9 5,172.0000 XLON 07003070000128377-E0QO3HAfJ9is 14:16:11 204 5,170.0000 XLON 07003070000125854-E0QO3HAfJ9kj 14:18:29 178 5,170.0000 XLON 07003070000128904-E0QO3HAfJBSL 14:20:14 24 5,170.0000 XLON 05003050000129517-E0QO3HAfJDEI 14:20:14 72 5,170.0000 XLON 05003050000129517-E0QO3HAfJDEK 14:20:14 175 5,170.0000 XLON 05003050000129517-E0QO3HAfJDEM 14:20:14 14 5,170.0000 XLON 05003050000129517-E0QO3HAfJDEO 14:21:34 189 5,170.0000 XLON 05003050000129765-E0QO3HAfJE2d 14:22:46 91 5,170.0000 XLON 07003070000130392-E0QO3HAfJFGo 14:23:02 9 5,170.0000 XLON 05003050000130401-E0QO3HAfJFTQ 14:23:02 9 5,170.0000 XLON 05003050000130401-E0QO3HAfJFTS 14:23:14 24 5,168.0000 XLON 07003070000128410-E0QO3HAfJFda 14:24:05 112 5,170.0000 XLON 05003050000130563-E0QO3HAfJGZ1 14:24:26 107 5,170.0000 XLON 05003050000130834-E0QO3HAfJGpD 14:24:26 255 5,170.0000 XLON 05003050000130834-E0QO3HAfJGpF 14:26:06 137 5,168.0000 XLON 07003070000128410-E0QO3HAfJIIx 14:26:06 11 5,170.0000 XLON 05003050000131513-E0QO3HAfJIID 14:26:06 52 5,170.0000 XLON 05003050000131513-E0QO3HAfJIIF 14:26:06 19 5,170.0000 XLON 05003050000131513-E0QO3HAfJIIH 14:26:06 177 5,170.0000 XLON 05003050000131513-E0QO3HAfJIIJ 14:26:06 91 5,170.0000 XLON 05003050000131513-E0QO3HAfJIIL 14:27:45 65 5,166.0000 XLON 05003050000129338-E0QO3HAfJJzZ 14:27:45 70 5,166.0000 XLON 07003070000130748-E0QO3HAfJJzb 14:29:29 83 5,170.0000 XLON 05003050000132554-E0QO3HAfJLto 14:29:29 151 5,170.0000 XLON 07003070000132357-E0QO3HAfJLti 14:29:29 67 5,170.0000 XLON 07003070000132651-E0QO3HAfJLtm 14:29:35 200 5,166.0000 XLON 07003070000132301-E0QO3HAfJM1j 14:30:01 143 5,160.0000 XLON 07003070000133303-E0QO3HAfJNQZ 14:30:10 90 5,160.0000 XLON 07003070000133885-E0QO3HAfJOm1 14:30:26 152 5,160.0000 XLON 07003070000133885-E0QO3HAfJQJe 14:31:06 12 5,162.0000 XLON 07003070000135671-E0QO3HAfJUHQ 14:31:30 323 5,174.0000 XLON 05003050000136296-E0QO3HAfJWR5 14:31:34 269 5,168.0000 XLON 05003050000135815-E0QO3HAfJWyz 14:31:34 322 5,170.0000 XLON 05003050000136093-E0QO3HAfJWyW 14:32:46 209 5,170.0000 XLON 07003070000137588-E0QO3HAfJcRS 14:32:46 321 5,172.0000 XLON 07003070000138037-E0QO3HAfJcRF 14:32:48 346 5,166.0000 XLON 05003050000137895-E0QO3HAfJcZt 14:34:28 230 5,166.0000 XLON 05003050000140099-E0QO3HAfJiBj 14:34:40 272 5,164.0000 XLON 07003070000140229-E0QO3HAfJjCo 14:34:56 125 5,160.0000 XLON 05003050000140420-E0QO3HAfJk8z 14:36:16 239 5,160.0000 XLON 05003050000142188-E0QO3HAfJoul 14:37:00 144 5,162.0000 XLON 07003070000142833-E0QO3HAfJqrK 14:38:01 241 5,164.0000 XLON 05003050000144120-E0QO3HAfJtqk 14:38:01 32 5,164.0000 XLON 05003050000144120-E0QO3HAfJtqq 14:38:10 218 5,162.0000 XLON 05003050000144070-E0QO3HAfJuNr 14:38:15 68 5,154.0000 XLON 05003050000144546-E0QO3HAfJueb 14:38:28 15 5,154.0000 XLON 05003050000144546-E0QO3HAfJvKv 14:39:30 202 5,158.0000 XLON 07003070000145973-E0QO3HAfJybi 14:40:00 92 5,152.0000 XLON 07003070000146147-E0QO3HAfK0IU 14:40:00 171 5,156.0000 XLON 05003050000145859-E0QO3HAfK0BV 14:41:30 134 5,152.0000 XLON 05003050000148209-E0QO3HAfK7VG 14:41:30 164 5,154.0000 XLON 07003070000148045-E0QO3HAfK7SX 14:41:30 194 5,156.0000 XLON 07003070000148315-E0QO3HAfK7Mw 14:43:05 138 5,156.0000 XLON 07003070000149889-E0QO3HAfKCF5 14:43:30 69 5,150.0000 XLON 07003070000150075-E0QO3HAfKDQc 14:43:30 207 5,154.0000 XLON 05003050000149807-E0QO3HAfKDNT 14:44:38 186 5,154.0000 XLON 07003070000151225-E0QO3HAfKGUZ 14:45:00 157 5,148.0000 XLON 05003050000151075-E0QO3HAfKHHm 14:45:00 143 5,152.0000 XLON 07003070000151226-E0QO3HAfKHCs 14:46:22 40 5,146.0000 XLON 05003050000152851-E0QO3HAfKLqE 14:46:22 93 5,146.0000 XLON 05003050000152851-E0QO3HAfKLqJ 14:47:33 67 5,150.0000 XLON 05003050000153570-E0QO3HAfKOs0 14:47:33 66 5,150.0000 XLON 07003070000153712-E0QO3HAfKOry 14:47:54 202 5,150.0000 XLON 05003050000154196-E0QO3HAfKPat 14:47:54 168 5,150.0000 XLON 05003050000154197-E0QO3HAfKPav 14:48:08 133 5,144.0000 XLON 07003070000154215-E0QO3HAfKQRm 14:49:36 82 5,140.0000 XLON 07003070000155939-E0QO3HAfKTzr 14:49:36 171 5,142.0000 XLON 07003070000156093-E0QO3HAfKTzL 14:49:38 104 5,140.0000 XLON 07003070000155939-E0QO3HAfKU1w 14:49:39 31 5,140.0000 XLON 07003070000155939-E0QO3HAfKU2J 14:51:20 165 5,142.0000 XLON 07003070000157634-E0QO3HAfKXb6 14:51:54 248 5,140.0000 XLON 05003050000157452-E0QO3HAfKYfH 14:53:02 45 5,138.0000 XLON 07003070000159662-E0QO3HAfKbcT 14:53:02 140 5,138.0000 XLON 07003070000159662-E0QO3HAfKbcV 14:53:45 188 5,136.0000 XLON 07003070000159392-E0QO3HAfKd70 14:54:38 264 5,132.0000 XLON 07003070000160925-E0QO3HAfKeep 14:54:48 99 5,130.0000 XLON 07003070000160926-E0QO3HAfKf9Q 14:55:20 77 5,128.0000 XLON 07003070000160323-E0QO3HAfKgbF 14:55:34 98 5,122.0000 XLON 05003050000161637-E0QO3HAfKhtx 14:56:38 32 5,130.0000 XLON 05003050000163033-E0QO3HAfKlJW 14:56:38 126 5,130.0000 XLON 05003050000163033-E0QO3HAfKlJY 14:57:24 197 5,132.0000 XLON 07003070000163818-E0QO3HAfKnMT 14:57:51 151 5,124.0000 XLON 05003050000163965-E0QO3HAfKoRE 14:57:51 246 5,128.0000 XLON 07003070000164274-E0QO3HAfKoQR 14:57:51 264 5,130.0000 XLON 05003050000164108-E0QO3HAfKoPm 15:00:00 81 5,130.0000 XLON 07003070000166028-E0QO3HAfKrnK 15:00:00 81 5,130.0000 XLON 07003070000166028-E0QO3HAfKrnM 15:00:36 162 5,126.0000 XLON 05003050000165769-E0QO3HAfKtr6 15:02:30 173 5,132.0000 XLON 05003050000169616-E0QO3HAfKxur 15:02:31 236 5,128.0000 XLON 07003070000169416-E0QO3HAfKy7Z 15:02:31 78 5,126.0000 XLON 05003050000169617-E0QO3HAfKy7o 15:02:55 162 5,118.0000 XLON 05003050000170286-E0QO3HAfKyr2 15:02:55 221 5,120.0000 XLON 07003070000170368-E0QO3HAfKypz 15:04:50 158 5,112.0000 XLON 05003050000172004-E0QO3HAfL4Uu 15:04:50 174 5,114.0000 XLON 07003070000172087-E0QO3HAfL4UK 15:06:21 174 5,118.0000 XLON 05003050000173692-E0QO3HAfL86V 15:06:21 209 5,118.0000 XLON 07003070000173809-E0QO3HAfL86T 15:07:46 178 5,122.0000 XLON 07003070000175155-E0QO3HAfLARh 15:08:33 231 5,120.0000 XLON 05003050000175025-E0QO3HAfLBtJ 15:09:32 176 5,114.0000 XLON 05003050000176459-E0QO3HAfLDpe 15:12:06 212 5,122.0000 XLON 07003070000177925-E0QO3HAfLJg7 15:13:04 197 5,122.0000 XLON 05003050000179129-E0QO3HAfLLu6 15:13:13 119 5,118.0000 XLON 07003070000179250-E0QO3HAfLMJH 15:13:13 281 5,120.0000 XLON 07003070000177882-E0QO3HAfLMI2 15:15:05 231 5,122.0000 XLON 05003050000180263-E0QO3HAfLPmL 15:15:05 198 5,122.0000 XLON 07003070000180376-E0QO3HAfLPmN 15:16:12 165 5,118.0000 XLON 07003070000181554-E0QO3HAfLSsf 15:16:12 10 5,118.0000 XLON 07003070000181554-E0QO3HAfLSsh 15:16:12 150 5,116.0000 XLON 07003070000179799-E0QO3HAfLStB 15:17:27 137 5,116.0000 XLON 07003070000182050-E0QO3HAfLVJD 15:18:02 48 5,116.0000 XLON 05003050000182912-E0QO3HAfLWiX 15:18:02 63 5,116.0000 XLON 05003050000182912-E0QO3HAfLWiZ 15:18:33 242 5,114.0000 XLON 07003070000182852-E0QO3HAfLXgo 15:18:33 92 5,112.0000 XLON 05003050000181417-E0QO3HAfLXgs 15:18:33 52 5,112.0000 XLON 05003050000181417-E0QO3HAfLXgv 15:19:51 234 5,116.0000 XLON 07003070000184420-E0QO3HAfLaCJ 15:20:10 182 5,118.0000 XLON 07003070000184625-E0QO3HAfLast 15:21:06 116 5,118.0000 XLON 05003050000185272-E0QO3HAfLcJF 15:21:06 63 5,118.0000 XLON 05003050000185272-E0QO3HAfLcJH 15:22:02 144 5,128.0000 XLON 07003070000185792-E0QO3HAfLeV0 15:22:47 202 5,126.0000 XLON 05003050000186714-E0QO3HAfLfsU 15:24:01 199 5,124.0000 XLON 05003050000185568-E0QO3HAfLi0F 15:25:00 217 5,124.0000 XLON 05003050000187937-E0QO3HAfLjgu 15:25:46 163 5,120.0000 XLON 05003050000188116-E0QO3HAfLka1 15:25:46 167 5,122.0000 XLON 07003070000188034-E0QO3HAfLkYc 15:26:23 183 5,118.0000 XLON 07003070000189377-E0QO3HAfLlh4 15:28:03 111 5,124.0000 XLON 05003050000190426-E0QO3HAfLoVz 15:28:03 44 5,124.0000 XLON 07003070000190610-E0QO3HAfLoW3 15:28:03 186 5,126.0000 XLON 07003070000190871-E0QO3HAfLoVL 15:28:15 124 5,124.0000 XLON 07003070000190610-E0QO3HAfLol9 15:30:06 189 5,126.0000 XLON 05003050000192170-E0QO3HAfLrni 15:30:06 18 5,126.0000 XLON 05003050000192170-E0QO3HAfLrnk 15:30:40 309 5,124.0000 XLON 07003070000191954-E0QO3HAfLsly 15:32:11 178 5,124.0000 XLON 05003050000193311-E0QO3HAfLv2g 15:33:35 195 5,124.0000 XLON 05003050000194608-E0QO3HAfLxM4 15:34:01 37 5,122.0000 XLON 07003070000193133-E0QO3HAfLxsR 15:34:01 194 5,122.0000 XLON 07003070000193133-E0QO3HAfLxsH 15:34:50 196 5,120.0000 XLON 05003050000192958-E0QO3HAfLz1y 15:35:07 116 5,118.0000 XLON 05003050000195295-E0QO3HAfLzPb 15:35:07 124 5,118.0000 XLON 07003070000195774-E0QO3HAfLzPd 15:35:54 234 5,116.0000 XLON 05003050000195832-E0QO3HAfM0QU 15:36:43 230 5,118.0000 XLON 07003070000197337-E0QO3HAfM1JN 15:37:45 208 5,116.0000 XLON 05003050000196761-E0QO3HAfM2u6 15:38:15 212 5,116.0000 XLON 07003070000198013-E0QO3HAfM3Sg 15:38:28 177 5,114.0000 XLON 05003050000197844-E0QO3HAfM3of 15:39:55 216 5,108.0000 XLON 07003070000199163-E0QO3HAfM5rO 15:39:55 74 5,110.0000 XLON 05003050000199037-E0QO3HAfM5qD 15:39:55 121 5,110.0000 XLON 05003050000199037-E0QO3HAfM5qH 15:41:29 220 5,102.0000 XLON 07003070000200185-E0QO3HAfM8Lu 15:41:29 23 5,102.0000 XLON 07003070000200185-E0QO3HAfM8M1 15:43:22 235 5,102.0000 XLON 07003070000201401-E0QO3HAfMAgE 15:43:33 28 5,100.0000 XLON 05003050000200010-E0QO3HAfMAvF 15:43:33 134 5,100.0000 XLON 05003050000200010-E0QO3HAfMAvD 15:45:31 48 5,100.0000 XLON 07003070000202817-E0QO3HAfMDHW 15:45:31 116 5,100.0000 XLON 07003070000202817-E0QO3HAfMDHY 15:45:45 185 5,098.0000 XLON 05003050000201098-E0QO3HAfMDZR 15:46:19 180 5,098.0000 XLON 05003050000203013-E0QO3HAfME70 15:47:20 109 5,098.0000 XLON 07003070000203892-E0QO3HAfMFmk 15:48:23 202 5,096.0000 XLON 05003050000202061-E0QO3HAfMGzl 15:48:36 48 5,094.0000 XLON 07003070000204980-E0QO3HAfMHIL 15:48:50 68 5,094.0000 XLON 05003050000204929-E0QO3HAfMHXE 15:49:58 87 5,094.0000 XLON 07003070000205845-E0QO3HAfMIoA 15:49:58 175 5,094.0000 XLON 05003050000205672-E0QO3HAfMIo8 15:50:32 63 5,096.0000 XLON 05003050000205855-E0QO3HAfMJkK 15:50:36 74 5,094.0000 XLON 05003050000205819-E0QO3HAfMJs9 15:51:03 168 5,098.0000 XLON 05003050000206261-E0QO3HAfMKT5 15:51:03 181 5,100.0000 XLON 05003050000206125-E0QO3HAfMKS2 15:51:03 180 5,100.0000 XLON 07003070000206248-E0QO3HAfMKRu 15:52:04 202 5,100.0000 XLON 07003070000206723-E0QO3HAfMLq2 15:52:37 221 5,098.0000 XLON 05003050000206352-E0QO3HAfMMqy 15:53:12 86 5,100.0000 XLON 05003050000208028-E0QO3HAfMNsN 15:54:08 167 5,106.0000 XLON 05003050000208703-E0QO3HAfMPSI 15:54:28 185 5,106.0000 XLON 07003070000209204-E0QO3HAfMPsg 15:54:54 167 5,104.0000 XLON 07003070000208655-E0QO3HAfMQPv 15:56:08 48 5,104.0000 XLON 05003050000210330-E0QO3HAfMSQr 15:56:24 25 5,104.0000 XLON 07003070000210744-E0QO3HAfMSyq 15:56:24 12 5,104.0000 XLON 07003070000210744-E0QO3HAfMSys 15:56:24 100 5,104.0000 XLON 07003070000210744-E0QO3HAfMSyu 15:56:56 114 5,104.0000 XLON 05003050000210850-E0QO3HAfMToe 15:57:48 48 5,104.0000 XLON 05003050000211327-E0QO3HAfMV0g 15:58:22 143 5,100.0000 XLON 05003050000211470-E0QO3HAfMVsR 15:58:22 139 5,102.0000 XLON 07003070000208609-E0QO3HAfMVpu 15:58:22 156 5,102.0000 XLON 07003070000209054-E0QO3HAfMVpy 15:58:22 184 5,104.0000 XLON 07003070000211688-E0QO3HAfMVph 15:59:36 202 5,104.0000 XLON 07003070000212781-E0QO3HAfMYBb 16:00:00 48 5,104.0000 XLON 05003050000213064-E0QO3HAfMYyY 16:00:57 66 5,104.0000 XLON 07003070000213537-E0QO3HAfMb1p 16:01:28 202 5,102.0000 XLON 05003050000212492-E0QO3HAfMbxa 16:03:46 230 5,116.0000 XLON 05003050000215625-E0QO3HAfMgsN 16:04:18 230 5,116.0000 XLON 05003050000216057-E0QO3HAfMi6n 16:04:34 105 5,116.0000 XLON 05003050000216539-E0QO3HAfMiuR 16:05:08 148 5,116.0000 XLON 07003070000217220-E0QO3HAfMjsk 16:05:08 103 5,116.0000 XLON 07003070000217220-E0QO3HAfMjsm 16:05:19 272 5,114.0000 XLON 07003070000215763-E0QO3HAfMkD1 16:06:10 289 5,110.0000 XLON 05003050000217691-E0QO3HAfMluC 16:06:24 100 5,110.0000 XLON 07003070000218251-E0QO3HAfMmZU 16:07:17 209 5,106.0000 XLON 07003070000218252-E0QO3HAfMolD 16:07:17 209 5,108.0000 XLON 07003070000217426-E0QO3HAfMokb 16:07:17 65 5,110.0000 XLON 05003050000218488-E0QO3HAfMok1 16:07:22 272 5,100.0000 XLON 07003070000218909-E0QO3HAfMovZ 16:08:24 251 5,094.0000 XLON 05003050000219007-E0QO3HAfMqog 16:08:24 272 5,096.0000 XLON 07003070000219210-E0QO3HAfMqnm 16:08:55 213 5,092.0000 XLON 07003070000219413-E0QO3HAfMs1b 16:11:01 246 5,102.0000 XLON 07003070000221077-E0QO3HAfMweQ 16:11:05 295 5,100.0000 XLON 05003050000220691-E0QO3HAfMwlK 16:11:21 197 5,098.0000 XLON 05003050000220898-E0QO3HAfMxD0 16:11:21 296 5,100.0000 XLON 07003070000221315-E0QO3HAfMxCQ 16:12:31 272 5,098.0000 XLON 05003050000221569-E0QO3HAfMzYj 16:13:07 282 5,096.0000 XLON 07003070000222482-E0QO3HAfN0Pk 16:14:28 167 5,096.0000 XLON 05003050000223500-E0QO3HAfN2cB 16:14:28 67 5,096.0000 XLON 05003050000223500-E0QO3HAfN2cD 16:14:28 44 5,096.0000 XLON 05003050000223500-E0QO3HAfN2cF 16:15:30 304 5,094.0000 XLON 05003050000222325-E0QO3HAfN4eL 16:15:31 65 5,090.0000 XLON 07003070000222697-E0QO3HAfN4j5 16:15:31 202 5,090.0000 XLON 07003070000223652-E0QO3HAfN4j7 16:16:43 273 5,090.0000 XLON 07003070000224336-E0QO3HAfN7Oi 16:16:52 323 5,086.0000 XLON 07003070000224330-E0QO3HAfN7ar 16:18:17 315 5,094.0000 XLON 07003070000224408-E0QO3HAfNAdi 16:18:46 27 5,092.0000 XLON 05003050000224235-E0QO3HAfNBZm 16:18:46 320 5,092.0000 XLON 05003050000224235-E0QO3HAfNBZu 16:19:20 182 5,082.0000 XLON 07003070000224428-E0QO3HAfNCl8 16:20:10 248 5,094.0000 XLON 05003050000224316-E0QO3HAfNF1J 16:20:10 273 5,094.0000 XLON 07003070000224475-E0QO3HAfNF1L 16:21:19 310 5,098.0000 XLON 07003070000224516-E0QO3HAfNH0V 16:22:17 256 5,100.0000 XLON 05003050000224405-E0QO3HAfNIQ5 16:22:17 81 5,100.0000 XLON 05003050000224412-E0QO3HAfNIQ9 16:22:51 310 5,106.0000 XLON 07003070000224580-E0QO3HAfNJhW 16:23:00 235 5,104.0000 XLON 05003050000224437-E0QO3HAfNK7h 16:23:00 168 5,104.0000 XLON 05003050000224437-E0QO3HAfNK7e 16:25:48 81 5,114.0000 XLON 07003070000224680-E0QO3HAfNR2d 16:25:50 80 5,114.0000 XLON 07003070000224680-E0QO3HAfNR9N 16:25:50 233 5,114.0000 XLON 07003070000224680-E0QO3HAfNR9T 16:26:03 394 5,112.0000 XLON 05003050000224505-E0QO3HAfNRVm 16:26:26 80 5,112.0000 XLON 07003070000224702-E0QO3HAfNSao 16:26:26 168 5,112.0000 XLON 07003070000224702-E0QO3HAfNSas 16:26:38 9 5,112.0000 XLON 07003070000224702-E0QO3HAfNSuo 16:28:41 155 5,116.0000 XLON 05003050000224740-E0QO3HAfNXAX 16:28:55 167 5,116.0000 XLON 07003070000224923-E0QO3HAfNXag 16:28:55 167 5,116.0000 XLON 05003050000224761-E0QO3HAfNXaT 16:28:55 108 5,116.0000 XLON 05003050000224761-E0QO3HAfNXaV

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

 

END