Transaction in Own Shares

Ashtead Group PLC

03 October 2025

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 2 October 2025 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: 87,432

Date of transaction: 2 October 2025

Average price paid per share (pence): 4,995.2245 Lowest price paid per share (pence): 4,906.0000 Highest price paid per share (pence): 5,096.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 422,183,624 (excluding Treasury shares), and the Company will hold 29,171,209 ordinary shares in Treasury. The figure of 422,183,624 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 08:01:19 4 5,096.0000 XLON 05002050000003755-E0OhbFW497eY 08:01:23 298 5,092.0000 XLON 07002070000003764-E0OhbFW4985X 08:02:21 252 5,088.0000 XLON 05002050000003756-E0OhbFW49B6a 08:02:50 336 5,078.0000 XLON 05002050000004092-E0OhbFW49CF9 08:03:32 252 5,076.0000 XLON 07002070000003914-E0OhbFW49EeM 08:04:35 160 5,070.0000 XLON 07002070000004046-E0OhbFW49Hrn 08:04:46 158 5,068.0000 XLON 05002050000004471-E0OhbFW49ICg 08:06:35 263 5,070.0000 XLON 05002050000004686-E0OhbFW49Ndl 08:07:41 126 5,066.0000 XLON 05002050000004924-E0OhbFW49QYr 08:08:18 179 5,062.0000 XLON 05002050000005010-E0OhbFW49SNJ 08:08:18 19 5,062.0000 XLON 05002050000005010-E0OhbFW49SNL 08:08:21 167 5,060.0000 XLON 07002070000004319-E0OhbFW49SSu 08:08:21 80 5,060.0000 XLON 07002070000004619-E0OhbFW49SSw 08:08:21 116 5,060.0000 XLON 07002070000004619-E0OhbFW49SSy 08:09:32 164 5,060.0000 XLON 07002070000005168-E0OhbFW49VI4 08:10:40 100 5,066.0000 XLON 05002050000005302-E0OhbFW49YkB 08:10:40 130 5,064.0000 XLON 07002070000005251-E0OhbFW49YkL 08:11:30 158 5,064.0000 XLON 05002050000005523-E0OhbFW49agH 08:11:42 81 5,060.0000 XLON 05002050000005494-E0OhbFW49b6P 08:11:42 92 5,060.0000 XLON 05002050000005494-E0OhbFW49b6V 08:12:43 151 5,066.0000 XLON 07002070000005673-E0OhbFW49d6x 08:13:01 151 5,058.0000 XLON 05002050000005184-E0OhbFW49dad 08:13:01 187 5,060.0000 XLON 05002050000005699-E0OhbFW49dZk 08:14:21 24 5,054.0000 XLON 05002050000005975-E0OhbFW49fpc 08:14:21 119 5,054.0000 XLON 05002050000005975-E0OhbFW49fpe 08:14:36 67 5,052.0000 XLON 05002050000005798-E0OhbFW49g7z 08:15:26 77 5,050.0000 XLON 07002070000006530-E0OhbFW49hep 08:16:01 44 5,050.0000 XLON 07002070000006939-E0OhbFW49ipW 08:16:38 120 5,050.0000 XLON 07002070000007314-E0OhbFW49jrq 08:16:38 45 5,050.0000 XLON 07002070000007314-E0OhbFW49jrs 08:16:38 23 5,050.0000 XLON 07002070000007314-E0OhbFW49jru 08:19:19 100 5,056.0000 XLON 07002070000009032-E0OhbFW49oAW 08:19:28 155 5,056.0000 XLON 05002050000009117-E0OhbFW49oRh 08:19:51 172 5,052.0000 XLON 05002050000008690-E0OhbFW49ozp 08:20:35 141 5,050.0000 XLON 05002050000009093-E0OhbFW49qPa 08:21:04 181 5,054.0000 XLON 07002070000010128-E0OhbFW49rFB 08:22:51 48 5,056.0000 XLON 07002070000010253-E0OhbFW49tml 08:22:51 113 5,056.0000 XLON 07002070000010253-E0OhbFW49tmj 08:23:18 88 5,054.0000 XLON 07002070000011598-E0OhbFW49uaN 08:23:18 121 5,054.0000 XLON 07002070000011598-E0OhbFW49uaP 08:23:18 47 5,054.0000 XLON 07002070000011598-E0OhbFW49uaR 08:23:18 22 5,054.0000 XLON 07002070000011598-E0OhbFW49uaT 08:23:18 4 5,054.0000 XLON 07002070000011598-E0OhbFW49uaV 08:23:58 42 5,050.0000 XLON 05002050000009913-E0OhbFW49vVz 08:24:27 171 5,052.0000 XLON 07002070000012181-E0OhbFW49wDL 08:24:58 79 5,050.0000 XLON 05002050000009913-E0OhbFW49wzD 08:24:58 136 5,052.0000 XLON 05002050000012519-E0OhbFW49wyn 08:26:01 130 5,048.0000 XLON 07002070000013061-E0OhbFW49ykg 08:26:11 16 5,048.0000 XLON 05002050000013210-E0OhbFW49zBG 08:26:38 132 5,048.0000 XLON 05002050000013210-E0OhbFW49zp9 08:27:41 11 5,044.0000 XLON 07002070000014256-E0OhbFW4A1YP 08:27:41 36 5,044.0000 XLON 07002070000014256-E0OhbFW4A1YR 08:28:18 127 5,042.0000 XLON 07002070000014657-E0OhbFW4A2cA 08:28:18 25 5,042.0000 XLON 07002070000014657-E0OhbFW4A2cC 08:28:18 54 5,042.0000 XLON 07002070000014657-E0OhbFW4A2cE 08:30:00 115 5,048.0000 XLON 05002050000015569-E0OhbFW4A52O 08:31:35 128 5,052.0000 XLON 07002070000016159-E0OhbFW4A8OP 08:32:00 129 5,052.0000 XLON 05002050000016908-E0OhbFW4A8mX 08:32:00 119 5,052.0000 XLON 05002050000016908-E0OhbFW4A8mZ 08:32:00 62 5,052.0000 XLON 05002050000016908-E0OhbFW4A8mb 08:32:15 169 5,048.0000 XLON 05002050000015605-E0OhbFW4A9LV 08:33:09 146 5,042.0000 XLON 05002050000015267-E0OhbFW4AAQJ 08:33:40 26 5,042.0000 XLON 07002070000017819-E0OhbFW4ABSi 08:33:40 54 5,042.0000 XLON 07002070000017819-E0OhbFW4ABSk 08:33:40 45 5,042.0000 XLON 07002070000017819-E0OhbFW4ABSm 08:34:17 19 5,042.0000 XLON 07002070000018272-E0OhbFW4ACJK 08:34:17 64 5,042.0000 XLON 07002070000018272-E0OhbFW4ACJM 08:34:17 91 5,042.0000 XLON 07002070000018272-E0OhbFW4ACJO 08:35:50 22 5,038.0000 XLON 07002070000019388-E0OhbFW4AEjx 08:35:50 55 5,038.0000 XLON 07002070000019388-E0OhbFW4AEjz 08:35:50 121 5,038.0000 XLON 07002070000019388-E0OhbFW4AEk1 08:35:50 142 5,038.0000 XLON 07002070000019121-E0OhbFW4AEjE 08:36:38 25 5,038.0000 XLON 07002070000019841-E0OhbFW4AFou 08:36:38 45 5,038.0000 XLON 07002070000019841-E0OhbFW4AFow 08:36:38 124 5,038.0000 XLON 07002070000019841-E0OhbFW4AFoy 08:36:38 59 5,038.0000 XLON 07002070000019841-E0OhbFW4AFp0 08:37:18 44 5,032.0000 XLON 05002050000017071-E0OhbFW4AGtQ 08:37:18 126 5,032.0000 XLON 05002050000017071-E0OhbFW4AGtS 08:38:03 124 5,032.0000 XLON 07002070000020379-E0OhbFW4AIZe 08:38:57 96 5,032.0000 XLON 07002070000020717-E0OhbFW4AJSq 08:40:33 73 5,032.0000 XLON 05002050000021294-E0OhbFW4ALAu 08:40:33 3 5,032.0000 XLON 07002070000020717-E0OhbFW4ALAq 08:40:33 95 5,032.0000 XLON 05002050000021294-E0OhbFW4ALB3 08:41:06 176 5,032.0000 XLON 05002050000022142-E0OhbFW4AM0j 08:43:40 142 5,034.0000 XLON 07002070000022764-E0OhbFW4APDf 08:45:02 130 5,036.0000 XLON 05002050000023614-E0OhbFW4AR4Z 08:45:03 158 5,034.0000 XLON 07002070000023341-E0OhbFW4AR8d 08:47:15 143 5,042.0000 XLON 05002050000024713-E0OhbFW4ATdg 08:47:32 179 5,042.0000 XLON 07002070000024943-E0OhbFW4ATx5 08:47:44 177 5,042.0000 XLON 05002050000025227-E0OhbFW4AUIO 08:48:34 150 5,042.0000 XLON 05002050000025398-E0OhbFW4AVGU 08:49:21 88 5,042.0000 XLON 07002070000025848-E0OhbFW4AW05 08:49:21 56 5,042.0000 XLON 07002070000025848-E0OhbFW4AW07 08:50:13 45 5,040.0000 XLON 05002050000026150-E0OhbFW4AWmV 08:50:13 75 5,040.0000 XLON 05002050000026150-E0OhbFW4AWmX 08:50:43 131 5,038.0000 XLON 05002050000024430-E0OhbFW4AXXk 08:51:01 23 5,038.0000 XLON 07002070000026596-E0OhbFW4AXt2 08:51:01 169 5,038.0000 XLON 07002070000026596-E0OhbFW4AXt4 08:51:01 63 5,038.0000 XLON 07002070000026596-E0OhbFW4AXt6 08:51:50 103 5,032.0000 XLON 07002070000022394-E0OhbFW4AYmt 08:52:41 151 5,032.0000 XLON 05002050000027447-E0OhbFW4AZva 08:53:18 80 5,024.0000 XLON 07002070000027643-E0OhbFW4Aadi 08:53:32 132 5,022.0000 XLON 07002070000026421-E0OhbFW4Aasc 08:53:49 119 5,020.0000 XLON 07002070000027252-E0OhbFW4AbLq 08:54:21 22 5,016.0000 XLON 07002070000028058-E0OhbFW4AcAk 08:54:21 36 5,016.0000 XLON 07002070000028058-E0OhbFW4AcAm 08:54:21 140 5,016.0000 XLON 07002070000028058-E0OhbFW4AcAo 08:56:01 23 5,014.0000 XLON 07002070000028682-E0OhbFW4AdxN 08:56:01 127 5,014.0000 XLON 07002070000028682-E0OhbFW4AdxP 08:56:01 1 5,014.0000 XLON 07002070000028682-E0OhbFW4AdxR 09:00:14 134 5,024.0000 XLON 07002070000030622-E0OhbFW4Aj1k 09:01:47 136 5,026.0000 XLON 05002050000032141-E0OhbFW4AlSH 09:01:56 67 5,024.0000 XLON 07002070000031180-E0OhbFW4Aldv 09:01:56 54 5,024.0000 XLON 07002070000031180-E0OhbFW4Aldx 09:03:23 120 5,030.0000 XLON 07002070000033379-E0OhbFW4AngE 09:03:42 15 5,028.0000 XLON 07002070000033500-E0OhbFW4AoOf 09:04:15 119 5,028.0000 XLON 07002070000033500-E0OhbFW4ApET 09:04:29 96 5,028.0000 XLON 05002050000033977-E0OhbFW4ApN2 09:04:29 50 5,028.0000 XLON 05002050000033977-E0OhbFW4ApN6 09:06:39 81 5,030.0000 XLON 05002050000034231-E0OhbFW4ArrO 09:06:39 41 5,030.0000 XLON 05002050000034231-E0OhbFW4ArrQ 09:06:43 139 5,030.0000 XLON 05002050000035369-E0OhbFW4Arv8 09:07:15 55 5,030.0000 XLON 05002050000035692-E0OhbFW4Aspt 09:07:15 11 5,030.0000 XLON 05002050000035692-E0OhbFW4Aspv 09:08:16 141 5,032.0000 XLON 05002050000035925-E0OhbFW4AuTg 09:09:48 96 5,032.0000 XLON 05002050000036223-E0OhbFW4AwWA 09:10:43 116 5,034.0000 XLON 05002050000037189-E0OhbFW4Axam 09:10:43 30 5,034.0000 XLON 05002050000037189-E0OhbFW4Axao 09:10:54 33 5,032.0000 XLON 05002050000036223-E0OhbFW4Ay1V 09:11:01 188 5,032.0000 XLON 05002050000037540-E0OhbFW4AyPz 09:13:14 74 5,032.0000 XLON 07002070000037783-E0OhbFW4B0g1 09:13:14 43 5,032.0000 XLON 07002070000037783-E0OhbFW4B0fz 09:16:00 182 5,036.0000 XLON 07002070000039743-E0OhbFW4B4aN 09:17:45 155 5,040.0000 XLON 05002050000040715-E0OhbFW4B6dD 09:24:06 169 5,052.0000 XLON 07002070000042967-E0OhbFW4BEKa 09:24:06 16 5,052.0000 XLON 07002070000042967-E0OhbFW4BEKi 09:24:13 44 5,052.0000 XLON 07002070000043936-E0OhbFW4BETy 09:24:13 53 5,052.0000 XLON 07002070000043936-E0OhbFW4BEU3 09:25:35 146 5,052.0000 XLON 05002050000044029-E0OhbFW4BFgQ 09:25:35 57 5,052.0000 XLON 07002070000043936-E0OhbFW4BFgO 09:25:36 150 5,052.0000 XLON 07002070000044764-E0OhbFW4BFia 09:26:13 136 5,052.0000 XLON 05002050000044790-E0OhbFW4BGLC 09:26:13 49 5,052.0000 XLON 05002050000044790-E0OhbFW4BGLA 09:26:45 194 5,052.0000 XLON 07002070000045156-E0OhbFW4BH9E 09:27:32 169 5,052.0000 XLON 07002070000045422-E0OhbFW4BHtz 09:27:33 181 5,052.0000 XLON 05002050000045832-E0OhbFW4BHzV 09:27:34 206 5,052.0000 XLON 07002070000045828-E0OhbFW4BHzy 09:27:34 121 5,052.0000 XLON 07002070000045828-E0OhbFW4BI00 09:27:34 60 5,052.0000 XLON 07002070000045828-E0OhbFW4BI02 09:28:11 88 5,052.0000 XLON 05002050000046150-E0OhbFW4BIgP 09:28:11 72 5,052.0000 XLON 05002050000046150-E0OhbFW4BIgR 09:29:32 85 5,056.0000 XLON 05002050000046466-E0OhbFW4BK9m 09:29:32 147 5,056.0000 XLON 07002070000046633-E0OhbFW4BK9o 09:29:33 107 5,056.0000 XLON 05002050000046750-E0OhbFW4BKB5 09:30:54 33 5,056.0000 XLON 05002050000047524-E0OhbFW4BLcR 09:30:54 119 5,056.0000 XLON 05002050000047524-E0OhbFW4BLcT 09:30:54 207 5,056.0000 XLON 05002050000047524-E0OhbFW4BLcV 09:31:25 164 5,056.0000 XLON 05002050000047579-E0OhbFW4BM9h 09:33:36 148 5,054.0000 XLON 07002070000048401-E0OhbFW4BOgU 09:34:00 119 5,052.0000 XLON 05002050000048951-E0OhbFW4BPVB 09:34:24 174 5,052.0000 XLON 05002050000049123-E0OhbFW4BPs1 09:34:58 170 5,050.0000 XLON 07002070000042673-E0OhbFW4BQlb 09:38:30 220 5,052.0000 XLON 07002070000050605-E0OhbFW4BUY3 09:39:22 202 5,052.0000 XLON 07002070000051297-E0OhbFW4BVTh 09:39:22 38 5,052.0000 XLON 07002070000051297-E0OhbFW4BVTj 09:41:02 121 5,054.0000 XLON 05002050000051980-E0OhbFW4BXc0 09:41:02 31 5,054.0000 XLON 05002050000051980-E0OhbFW4BXc2 09:41:04 213 5,050.0000 XLON 05002050000050169-E0OhbFW4BXgv 09:43:09 31 5,050.0000 XLON 07002070000052821-E0OhbFW4Bab9 09:43:09 149 5,050.0000 XLON 07002070000052821-E0OhbFW4BabB 09:44:22 198 5,050.0000 XLON 05002050000053571-E0OhbFW4Bc7A 09:46:02 206 5,050.0000 XLON 07002070000054364-E0OhbFW4Be4E 09:47:43 116 5,050.0000 XLON 07002070000055039-E0OhbFW4BfX0 09:48:49 66 5,050.0000 XLON 05002050000055173-E0OhbFW4BgOe 09:48:49 51 5,050.0000 XLON 07002070000055039-E0OhbFW4BgOc 09:51:27 202 5,052.0000 XLON 05002050000055928-E0OhbFW4Big7 09:51:27 161 5,054.0000 XLON 07002070000056491-E0OhbFW4Biew 09:52:43 41 5,052.0000 XLON 05002050000057049-E0OhbFW4Bk4D 09:52:43 21 5,052.0000 XLON 05002050000057049-E0OhbFW4Bk4F 09:52:43 66 5,052.0000 XLON 05002050000057049-E0OhbFW4Bk4H 09:53:08 107 5,054.0000 XLON 05002050000057168-E0OhbFW4BkTK 09:54:24 110 5,054.0000 XLON 07002070000057957-E0OhbFW4BlmZ 09:54:24 20 5,054.0000 XLON 07002070000057957-E0OhbFW4Blmb 09:54:24 90 5,054.0000 XLON 07002070000057957-E0OhbFW4Blmd 09:56:03 38 5,054.0000 XLON 05002050000058610-E0OhbFW4BnsZ 09:56:03 115 5,054.0000 XLON 05002050000058610-E0OhbFW4BnsN 09:56:40 98 5,054.0000 XLON 05002050000058846-E0OhbFW4BoZV 09:57:44 6 5,054.0000 XLON 05002050000059305-E0OhbFW4Bpzx 09:58:42 228 5,054.0000 XLON 05002050000059587-E0OhbFW4BqfW 10:01:08 188 5,056.0000 XLON 05002050000060696-E0OhbFW4BsYr 10:01:32 168 5,054.0000 XLON 05002050000059984-E0OhbFW4Bszi 10:02:27 155 5,050.0000 XLON 07002070000056492-E0OhbFW4Bu9O 10:02:44 127 5,050.0000 XLON 07002070000061967-E0OhbFW4BugU 10:02:44 45 5,050.0000 XLON 07002070000061967-E0OhbFW4BugW 10:02:44 93 5,050.0000 XLON 07002070000061967-E0OhbFW4BugY 10:04:24 127 5,044.0000 XLON 05002050000062678-E0OhbFW4Bwm2 10:04:24 69 5,044.0000 XLON 05002050000062678-E0OhbFW4Bwm4 10:05:23 160 5,040.0000 XLON 05002050000061257-E0OhbFW4Bxbi 10:06:10 178 5,030.0000 XLON 05002050000063400-E0OhbFW4Bybf 10:06:10 178 5,034.0000 XLON 05002050000063472-E0OhbFW4BybD 10:07:50 119 5,020.0000 XLON 05002050000064168-E0OhbFW4C0eF 10:09:24 192 5,020.0000 XLON 07002070000065006-E0OhbFW4C2Jk 10:11:04 210 5,018.0000 XLON 07002070000065601-E0OhbFW4C3uQ 10:12:32 115 5,012.0000 XLON 05002050000063539-E0OhbFW4C5Yq 10:13:21 116 5,010.0000 XLON 05002050000066279-E0OhbFW4C60E 10:13:21 162 5,011.0000 XLON 05002050000066512-E0OhbFW4C60B 10:14:24 143 5,009.0000 XLON 07002070000066981-E0OhbFW4C6Zv 10:15:48 122 5,004.0000 XLON 05002050000066906-E0OhbFW4C7mC 10:16:04 85 5,004.0000 XLON 07002070000067760-E0OhbFW4C85Y 10:18:35 138 5,003.0000 XLON 05002050000068706-E0OhbFW4CBB7 10:18:54 93 5,002.0000 XLON 05002050000067845-E0OhbFW4CBQC 10:19:24 133 5,002.0000 XLON 07002070000069116-E0OhbFW4CByu 10:21:04 151 5,003.0000 XLON 07002070000069801-E0OhbFW4CDc3 10:22:44 92 5,004.0000 XLON 07002070000070329-E0OhbFW4CEse 10:22:44 30 5,004.0000 XLON 07002070000070329-E0OhbFW4CEsj 10:22:44 151 5,008.0000 XLON 05002050000070343-E0OhbFW4CErh 10:24:49 115 4,994.0000 XLON 07002070000068436-E0OhbFW4CGxi 10:25:44 107 4,988.0000 XLON 05002050000070993-E0OhbFW4CHuv 10:25:44 161 4,988.0000 XLON 07002070000071062-E0OhbFW4CHut 10:25:44 17 4,988.0000 XLON 05002050000070993-E0OhbFW4CHv3 10:26:27 94 4,983.0000 XLON 07002070000071746-E0OhbFW4CIWz 10:26:38 119 4,977.0000 XLON 05002050000071681-E0OhbFW4CIkF 10:26:38 32 4,977.0000 XLON 07002070000071747-E0OhbFW4CIkH 10:26:38 53 4,977.0000 XLON 07002070000071747-E0OhbFW4CIkJ 10:28:01 79 4,974.0000 XLON 05002050000072414-E0OhbFW4CJtP 10:29:25 90 4,972.0000 XLON 07002070000073154-E0OhbFW4CLC1 10:29:46 81 4,966.0000 XLON 05002050000073123-E0OhbFW4CLXC 10:29:46 99 4,968.0000 XLON 07002070000072440-E0OhbFW4CLWA 10:31:55 91 4,953.0000 XLON 05002050000074110-E0OhbFW4COeu 10:31:55 84 4,954.0000 XLON 05002050000074380-E0OhbFW4COeO 10:33:20 154 4,955.0000 XLON 05002050000074849-E0OhbFW4CQPC 10:34:20 90 4,961.0000 XLON 05002050000075314-E0OhbFW4CRrm 10:34:50 108 4,957.0000 XLON 07002070000075619-E0OhbFW4CSGf 10:35:10 94 4,951.0000 XLON 05002050000075598-E0OhbFW4CSb7 10:35:10 79 4,951.0000 XLON 07002070000075620-E0OhbFW4CSb9 10:36:05 73 4,945.0000 XLON 05002050000076356-E0OhbFW4CUCv 10:36:16 73 4,939.0000 XLON 05002050000076357-E0OhbFW4CUPb 10:36:16 86 4,939.0000 XLON 07002070000076367-E0OhbFW4CUPZ 10:37:54 86 4,906.0000 XLON 05002050000077217-E0OhbFW4CX44 10:37:54 66 4,907.0000 XLON 05002050000077261-E0OhbFW4CX3h 10:39:46 73 4,916.0000 XLON 05002050000077897-E0OhbFW4CZHI 10:40:22 69 4,911.0000 XLON 07002070000077838-E0OhbFW4CaEA 10:40:22 69 4,910.0000 XLON 07002070000077939-E0OhbFW4CaER 10:41:45 73 4,913.0000 XLON 07002070000078815-E0OhbFW4CbWZ 10:42:54 109 4,913.0000 XLON 05002050000079334-E0OhbFW4CcxA 10:42:55 67 4,912.0000 XLON 07002070000078807-E0OhbFW4CcyB 10:43:23 79 4,907.0000 XLON 05002050000078603-E0OhbFW4CdFx 10:44:27 73 4,921.0000 XLON 07002070000079995-E0OhbFW4Cedy 10:46:15 70 4,939.0000 XLON 05002050000080711-E0OhbFW4CgiK 10:46:15 30 4,939.0000 XLON 05002050000080711-E0OhbFW4CgiM 10:49:13 109 4,948.0000 XLON 05002050000081726-E0OhbFW4CjiO 10:49:42 139 4,946.0000 XLON 07002070000082074-E0OhbFW4Cjyh 10:49:42 164 4,945.0000 XLON 05002050000081288-E0OhbFW4Cjyq 10:51:27 105 4,953.0000 XLON 07002070000082743-E0OhbFW4ClEt 10:53:19 134 4,951.0000 XLON 05002050000083123-E0OhbFW4CmNJ 10:54:15 63 4,947.0000 XLON 05002050000082609-E0OhbFW4CmuG 10:54:15 43 4,947.0000 XLON 05002050000082609-E0OhbFW4CmuI 10:54:15 105 4,948.0000 XLON 07002070000082744-E0OhbFW4Cmtz 10:56:12 145 4,960.0000 XLON 07002070000084374-E0OhbFW4Cp4J 10:56:15 128 4,956.0000 XLON 05002050000084163-E0OhbFW4Cp7d 10:56:15 92 4,957.0000 XLON 05002050000084234-E0OhbFW4Cp7J 10:58:32 109 4,952.0000 XLON 05002050000084831-E0OhbFW4Cqg6 10:58:32 99 4,953.0000 XLON 05002050000085058-E0OhbFW4CqfM 11:00:52 147 4,963.0000 XLON 07002070000086112-E0OhbFW4Csro 11:01:30 130 4,969.0000 XLON 05002050000086221-E0OhbFW4CuFm 11:01:30 153 4,970.0000 XLON 05002050000086272-E0OhbFW4CuFO 11:02:13 87 4,968.0000 XLON 05002050000086273-E0OhbFW4CuzJ 11:02:13 1 4,968.0000 XLON 05002050000086273-E0OhbFW4CuzH 11:03:10 105 4,965.0000 XLON 05002050000087162-E0OhbFW4Cw9a 11:04:03 83 4,960.0000 XLON 07002070000087262-E0OhbFW4Cwj2 11:04:03 72 4,959.0000 XLON 05002050000087163-E0OhbFW4CwjG 11:04:03 3 4,959.0000 XLON 05002050000087163-E0OhbFW4CwjI 11:07:50 86 4,959.0000 XLON 07002070000088309-E0OhbFW4D0Gf 11:07:50 121 4,960.0000 XLON 07002070000088897-E0OhbFW4D0GB 11:08:15 92 4,958.0000 XLON 07002070000088066-E0OhbFW4D0iX 11:11:11 203 4,955.0000 XLON 05002050000090374-E0OhbFW4D33o 11:11:11 102 4,954.0000 XLON 05002050000089132-E0OhbFW4D33q 11:13:35 45 4,967.0000 XLON 07002070000091204-E0OhbFW4D5FR 11:13:35 102 4,967.0000 XLON 07002070000091204-E0OhbFW4D5Ex 11:13:35 175 4,968.0000 XLON 05002050000091194-E0OhbFW4D5D0 11:15:35 108 4,973.0000 XLON 07002070000091614-E0OhbFW4D6mb 11:17:06 11 4,968.0000 XLON 07002070000091523-E0OhbFW4D7zs 11:19:29 204 4,982.0000 XLON 05002050000092886-E0OhbFW4D9nF 11:20:09 204 4,979.0000 XLON 07002070000092756-E0OhbFW4DASy 11:21:11 178 4,974.0000 XLON 05002050000093558-E0OhbFW4DBEF 11:21:36 163 4,972.0000 XLON 07002070000093597-E0OhbFW4DBT1 11:22:17 69 4,963.0000 XLON 07002070000093767-E0OhbFW4DCK6 11:22:17 22 4,963.0000 XLON 07002070000093767-E0OhbFW4DCK8 11:23:07 147 4,963.0000 XLON 05002050000094091-E0OhbFW4DCyg 11:23:07 157 4,961.0000 XLON 07002070000094135-E0OhbFW4DCyy 11:30:05 240 4,982.0000 XLON 07002070000096167-E0OhbFW4DI1Q 11:30:05 173 4,983.0000 XLON 07002070000096314-E0OhbFW4DI17 11:30:09 98 4,980.0000 XLON 07002070000096315-E0OhbFW4DI7u 11:31:11 161 4,983.0000 XLON 05002050000096713-E0OhbFW4DIz3 11:31:27 74 4,981.0000 XLON 07002070000096721-E0OhbFW4DJC3 11:31:27 99 4,981.0000 XLON 07002070000096721-E0OhbFW4DJC7 11:34:32 92 4,982.0000 XLON 07002070000097532-E0OhbFW4DLUZ 11:34:32 42 4,982.0000 XLON 07002070000097532-E0OhbFW4DLUi 11:34:32 101 4,983.0000 XLON 05002050000097736-E0OhbFW4DLTw 11:34:33 117 4,979.0000 XLON 07002070000097783-E0OhbFW4DLX4 11:36:41 86 4,975.0000 XLON 07002070000098395-E0OhbFW4DN4k 11:38:52 120 4,973.0000 XLON 05002050000098353-E0OhbFW4DOS2 11:38:56 15 4,970.0000 XLON 07002070000098396-E0OhbFW4DOXe 11:38:56 71 4,970.0000 XLON 07002070000098396-E0OhbFW4DOXc 11:41:31 22 4,972.0000 XLON 07002070000100112-E0OhbFW4DQUQ 11:41:31 72 4,972.0000 XLON 07002070000100112-E0OhbFW4DQUT 11:41:31 129 4,971.0000 XLON 05002050000099805-E0OhbFW4DQUm 11:44:11 101 4,969.0000 XLON 07002070000100653-E0OhbFW4DSEr 11:47:30 94 4,970.0000 XLON 07002070000102093-E0OhbFW4DU36 11:47:35 72 4,969.0000 XLON 07002070000102077-E0OhbFW4DU6H 11:47:48 100 4,968.0000 XLON 05002050000102481-E0OhbFW4DUDN 11:47:48 84 4,968.0000 XLON 05002050000102481-E0OhbFW4DUDP 11:49:28 100 4,967.0000 XLON 05002050000102227-E0OhbFW4DVCv 11:49:28 78 4,968.0000 XLON 05002050000102897-E0OhbFW4DVCY 11:51:05 99 4,963.0000 XLON 07002070000102519-E0OhbFW4DW0i 11:51:10 152 4,962.0000 XLON 07002070000103514-E0OhbFW4DW4d 11:52:30 99 4,959.0000 XLON 05002050000103118-E0OhbFW4DWjo 11:52:30 77 4,961.0000 XLON 05002050000103720-E0OhbFW4DWj5 11:54:59 169 4,961.0000 XLON 07002070000104113-E0OhbFW4DYCK 11:55:52 125 4,960.0000 XLON 05002050000103916-E0OhbFW4DZNL 11:56:08 65 4,960.0000 XLON 05002050000104821-E0OhbFW4DZYX 11:56:08 78 4,960.0000 XLON 05002050000104821-E0OhbFW4DZYZ 11:56:08 16 4,960.0000 XLON 05002050000104821-E0OhbFW4DZYb 11:56:15 125 4,958.0000 XLON 07002070000103967-E0OhbFW4DZis 11:58:27 85 4,969.0000 XLON 07002070000105498-E0OhbFW4DbJe 11:59:04 86 4,969.0000 XLON 05002050000105619-E0OhbFW4Dbr1 11:59:18 78 4,968.0000 XLON 07002070000105337-E0OhbFW4Dc6E 11:59:28 77 4,968.0000 XLON 07002070000105780-E0OhbFW4DcC0 12:01:01 70 4,969.0000 XLON 07002070000106361-E0OhbFW4Ddu6 12:01:06 78 4,968.0000 XLON 05002050000105974-E0OhbFW4Ddyc 12:01:06 3 4,968.0000 XLON 05002050000105974-E0OhbFW4Ddye 12:01:15 77 4,965.0000 XLON 07002070000105499-E0OhbFW4DeD1 12:01:15 111 4,967.0000 XLON 07002070000106570-E0OhbFW4DeCE 12:01:15 79 4,968.0000 XLON 05002050000106511-E0OhbFW4DeBv 12:02:48 3 4,958.0000 XLON 05002050000107094-E0OhbFW4Dfzx 12:04:13 79 4,959.0000 XLON 05002050000107195-E0OhbFW4DhU7 12:05:07 103 4,957.0000 XLON 07002070000107765-E0OhbFW4DiWO 12:05:10 111 4,956.0000 XLON 07002070000107194-E0OhbFW4Diam 12:06:46 84 4,956.0000 XLON 07002070000108610-E0OhbFW4Dk2R 12:06:46 3 4,956.0000 XLON 07002070000108610-E0OhbFW4Dk2T 12:07:48 45 4,957.0000 XLON 07002070000109009-E0OhbFW4Dkt4 12:07:48 45 4,957.0000 XLON 07002070000109009-E0OhbFW4Dkt6 12:15:05 91 4,969.0000 XLON 05002050000111414-E0OhbFW4DqEa 12:15:31 84 4,968.0000 XLON 05002050000110687-E0OhbFW4Dqeq 12:15:31 84 4,969.0000 XLON 05002050000111545-E0OhbFW4DqeK 12:17:33 77 4,972.0000 XLON 07002070000112176-E0OhbFW4Ds4e 12:17:33 77 4,973.0000 XLON 05002050000112057-E0OhbFW4Ds4B 12:17:35 77 4,972.0000 XLON 05002050000112337-E0OhbFW4Ds7d 12:18:33 105 4,972.0000 XLON 07002070000112662-E0OhbFW4Dt4b 12:19:13 38 4,972.0000 XLON 07002070000112955-E0OhbFW4Dtlq 12:19:13 121 4,972.0000 XLON 07002070000112955-E0OhbFW4Dtls 12:21:09 81 4,979.0000 XLON 07002070000113573-E0OhbFW4DvJP 12:22:11 81 4,978.0000 XLON 07002070000113736-E0OhbFW4Dw8e 12:23:12 105 4,984.0000 XLON 05002050000114124-E0OhbFW4DwtN 12:23:14 74 4,981.0000 XLON 07002070000114250-E0OhbFW4Dwzc 12:23:14 88 4,982.0000 XLON 07002070000114234-E0OhbFW4DwyI 12:23:29 72 4,982.0000 XLON 07002070000114289-E0OhbFW4DxBt 12:24:04 74 4,981.0000 XLON 05002050000114186-E0OhbFW4Dxck 12:25:32 112 4,984.0000 XLON 05002050000114822-E0OhbFW4DyT4 12:26:07 81 4,984.0000 XLON 07002070000114924-E0OhbFW4Dyqm 12:26:52 104 4,992.0000 XLON 07002070000115155-E0OhbFW4DzKe 12:27:19 97 4,995.0000 XLON 05002050000115306-E0OhbFW4E00f 12:27:40 82 4,993.0000 XLON 07002070000115427-E0OhbFW4E0IC 12:27:49 44 4,991.0000 XLON 07002070000115141-E0OhbFW4E0Ss 12:27:49 37 4,991.0000 XLON 07002070000115141-E0OhbFW4E0Sy 12:27:49 89 4,993.0000 XLON 07002070000115542-E0OhbFW4E0SD 12:27:53 74 4,990.0000 XLON 07002070000115564-E0OhbFW4E0Z7 12:30:39 80 4,989.0000 XLON 07002070000116380-E0OhbFW4E2Bw 12:31:07 81 4,985.0000 XLON 05002050000116668-E0OhbFW4E2QH 12:31:07 102 4,989.0000 XLON 07002070000116768-E0OhbFW4E2Nv 12:31:07 74 4,988.0000 XLON 07002070000115489-E0OhbFW4E2OE 12:32:47 75 4,984.0000 XLON 07002070000117404-E0OhbFW4E3TQ 12:32:57 104 4,984.0000 XLON 05002050000117402-E0OhbFW4E3Wr 12:33:27 81 4,983.0000 XLON 07002070000117150-E0OhbFW4E3re 12:33:27 92 4,984.0000 XLON 05002050000117706-E0OhbFW4E3rE 12:36:46 97 4,982.0000 XLON 05002050000118653-E0OhbFW4E5jV 12:36:46 82 4,983.0000 XLON 07002070000119036-E0OhbFW4E5jN 12:38:48 97 4,981.0000 XLON 07002070000119687-E0OhbFW4E6vF 12:38:48 112 4,980.0000 XLON 07002070000118802-E0OhbFW4E6vQ 12:38:48 74 4,982.0000 XLON 05002050000119584-E0OhbFW4E6uY 12:40:45 79 4,979.0000 XLON 07002070000120102-E0OhbFW4E8Kz 12:40:47 44 4,982.0000 XLON 07002070000120364-E0OhbFW4E8OR 12:40:47 67 4,982.0000 XLON 07002070000120364-E0OhbFW4E8OT 12:41:46 87 4,981.0000 XLON 05002050000120218-E0OhbFW4E8um 12:43:04 105 4,983.0000 XLON 05002050000120801-E0OhbFW4E9qs 12:43:04 98 4,984.0000 XLON 07002070000121022-E0OhbFW4E9qX 12:43:50 81 4,980.0000 XLON 07002070000120651-E0OhbFW4EAPC 12:44:00 103 4,979.0000 XLON 05002050000121187-E0OhbFW4EAS4 12:45:06 47 4,980.0000 XLON 05002050000121560-E0OhbFW4EBHw 12:45:06 71 4,980.0000 XLON 05002050000121560-E0OhbFW4EBHy 12:46:50 110 4,979.0000 XLON 07002070000122133-E0OhbFW4ECY2 12:47:45 95 4,980.0000 XLON 07002070000122506-E0OhbFW4EDFO 12:48:39 87 4,984.0000 XLON 05002050000122809-E0OhbFW4EEqR 12:48:48 102 4,984.0000 XLON 07002070000123003-E0OhbFW4EFFX 12:49:40 88 4,984.0000 XLON 07002070000123327-E0OhbFW4EG8o 12:49:40 96 4,984.0000 XLON 07002070000123338-E0OhbFW4EG8q 12:49:45 75 4,982.0000 XLON 07002070000122979-E0OhbFW4EGLD 12:52:37 122 4,990.0000 XLON 05002050000124574-E0OhbFW4EIvq 12:53:19 97 4,989.0000 XLON 07002070000124465-E0OhbFW4EJDT 12:53:52 74 4,988.0000 XLON 05002050000124913-E0OhbFW4EJWI 12:55:43 96 4,989.0000 XLON 07002070000125623-E0OhbFW4EKh2 12:55:43 121 4,990.0000 XLON 07002070000125862-E0OhbFW4EKgk 12:57:16 86 4,986.0000 XLON 07002070000126068-E0OhbFW4EMA4 12:57:43 79 4,988.0000 XLON 07002070000126533-E0OhbFW4EMSz 12:58:12 79 4,986.0000 XLON 05002050000126319-E0OhbFW4EMjV 13:01:09 83 4,988.0000 XLON 05002050000127856-E0OhbFW4EP6T 13:01:24 99 4,987.0000 XLON 07002070000127849-E0OhbFW4EPKA 13:02:04 86 4,983.0000 XLON 07002070000128015-E0OhbFW4EPxT 13:03:36 25 4,986.0000 XLON 05002050000128951-E0OhbFW4ERDr 13:03:36 66 4,986.0000 XLON 05002050000128951-E0OhbFW4ERDt 13:03:49 99 4,985.0000 XLON 07002070000128895-E0OhbFW4EROe 13:04:29 40 4,984.0000 XLON 07002070000129490-E0OhbFW4ERwU 13:04:29 61 4,984.0000 XLON 07002070000129490-E0OhbFW4ERwW 13:05:21 89 4,984.0000 XLON 05002050000129523-E0OhbFW4ESXX 13:06:10 88 4,984.0000 XLON 05002050000129938-E0OhbFW4ET5T 13:06:14 34 4,984.0000 XLON 05002050000129938-E0OhbFW4ETAJ 13:06:46 86 4,984.0000 XLON 05002050000130151-E0OhbFW4ETNV 13:06:49 91 4,983.0000 XLON 05002050000128631-E0OhbFW4ETOx 13:07:40 90 4,983.0000 XLON 07002070000130619-E0OhbFW4EU4P 13:07:40 14 4,983.0000 XLON 07002070000130619-E0OhbFW4EU4R 13:09:34 102 4,984.0000 XLON 07002070000131315-E0OhbFW4EVNh 13:09:43 112 4,983.0000 XLON 07002070000130971-E0OhbFW4EVWm 13:09:43 80 4,982.0000 XLON 07002070000130780-E0OhbFW4EVXJ 13:11:29 94 4,982.0000 XLON 05002050000131835-E0OhbFW4EXK5 13:12:49 70 4,982.0000 XLON 05002050000132454-E0OhbFW4EYKK 13:12:49 48 4,982.0000 XLON 05002050000132454-E0OhbFW4EYKN 13:13:49 117 4,981.0000 XLON 05002050000132062-E0OhbFW4EZ6g 13:14:53 77 4,984.0000 XLON 05002050000133179-E0OhbFW4EZq1 13:14:53 19 4,984.0000 XLON 05002050000133179-E0OhbFW4EZq4 13:14:54 94 4,983.0000 XLON 07002070000133352-E0OhbFW4EZqV 13:15:41 109 4,981.0000 XLON 07002070000133226-E0OhbFW4EaMe 13:18:45 86 4,981.0000 XLON 07002070000133937-E0OhbFW4EcBx 13:18:45 74 4,981.0000 XLON 07002070000134379-E0OhbFW4EcC1 13:18:49 126 4,979.0000 XLON 05002050000134176-E0OhbFW4EcEj 13:18:49 86 4,980.0000 XLON 07002070000133859-E0OhbFW4EcEB 13:18:59 102 4,973.0000 XLON 07002070000134824-E0OhbFW4EcUa 13:19:29 74 4,973.0000 XLON 07002070000135024-E0OhbFW4Ecqk 13:19:29 42 4,973.0000 XLON 07002070000135024-E0OhbFW4Ecqm 13:19:29 4 4,973.0000 XLON 07002070000135024-E0OhbFW4Ecqo 13:20:52 49 4,971.0000 XLON 07002070000134852-E0OhbFW4EdpU 13:20:52 44 4,971.0000 XLON 07002070000134852-E0OhbFW4EdpM 13:22:07 94 4,975.0000 XLON 05002050000135651-E0OhbFW4EeeH 13:22:08 75 4,975.0000 XLON 05002050000135811-E0OhbFW4Eefg 13:23:26 21 4,977.0000 XLON 05002050000136222-E0OhbFW4Efem 13:23:26 58 4,977.0000 XLON 05002050000136222-E0OhbFW4Efeo 13:23:27 36 4,976.0000 XLON 07002070000136195-E0OhbFW4EfgC 13:23:27 53 4,976.0000 XLON 07002070000136195-E0OhbFW4EfgA 13:24:29 8 4,976.0000 XLON 05002050000136573-E0OhbFW4EgaL 13:24:29 2 4,976.0000 XLON 05002050000136573-E0OhbFW4EgaN 13:24:29 40 4,976.0000 XLON 05002050000136573-E0OhbFW4EgaP 13:25:43 46 4,974.0000 XLON 07002070000137038-E0OhbFW4Ehjj 13:25:43 35 4,974.0000 XLON 07002070000137038-E0OhbFW4Ehjl 13:25:43 15 4,975.0000 XLON 07002070000137338-E0OhbFW4Ehiz 13:25:43 34 4,975.0000 XLON 07002070000137338-E0OhbFW4Ehj1 13:26:46 82 4,976.0000 XLON 05002050000137524-E0OhbFW4EiVN 13:27:23 24 4,976.0000 XLON 05002050000137735-E0OhbFW4Ej2t 13:27:40 105 4,974.0000 XLON 05002050000137291-E0OhbFW4EjDP 13:28:02 113 4,973.0000 XLON 07002070000137352-E0OhbFW4EjYp 13:28:43 154 4,971.0000 XLON 05002050000137951-E0OhbFW4Ejmz 13:29:29 81 4,972.0000 XLON 07002070000138870-E0OhbFW4EkS4 13:29:29 28 4,972.0000 XLON 07002070000138870-E0OhbFW4EkS6 13:29:29 2 4,972.0000 XLON 07002070000138870-E0OhbFW4EkS8 13:32:34 90 4,972.0000 XLON 05002050000141459-E0OhbFW4EoWt 13:32:34 96 4,972.0000 XLON 07002070000141867-E0OhbFW4EoWv 13:32:45 97 4,970.0000 XLON 05002050000138711-E0OhbFW4Eojv 13:34:18 30 4,972.0000 XLON 05002050000142289-E0OhbFW4EqFJ 13:34:18 135 4,972.0000 XLON 07002070000142391-E0OhbFW4EqFH 13:34:18 60 4,972.0000 XLON 05002050000142289-E0OhbFW4EqFN 13:34:35 84 4,972.0000 XLON 05002050000142970-E0OhbFW4EqTw 13:34:35 24 4,972.0000 XLON 05002050000142970-E0OhbFW4EqTy 13:34:40 143 4,971.0000 XLON 07002070000142997-E0OhbFW4EqX5 13:34:41 97 4,968.0000 XLON 07002070000138385-E0OhbFW4EqZT 13:35:00 96 4,961.0000 XLON 05002050000143086-E0OhbFW4Equr 13:38:45 99 4,964.0000 XLON 05002050000144523-E0OhbFW4EuhZ 13:39:34 66 4,964.0000 XLON 05002050000144887-E0OhbFW4EvCp 13:39:59 117 4,962.0000 XLON 07002070000144256-E0OhbFW4EvWD 13:41:46 110 4,961.0000 XLON 07002070000145951-E0OhbFW4Ex8m 13:42:04 108 4,960.0000 XLON 07002070000145024-E0OhbFW4ExUc 13:42:20 126 4,959.0000 XLON 05002050000146012-E0OhbFW4Exep 13:42:21 109 4,957.0000 XLON 07002070000145234-E0OhbFW4Exrv 13:43:30 92 4,972.0000 XLON 07002070000146855-E0OhbFW4EzgK 13:43:35 127 4,969.0000 XLON 07002070000146510-E0OhbFW4EzmT 13:43:35 127 4,971.0000 XLON 05002050000146414-E0OhbFW4EzlQ 13:45:24 129 4,965.0000 XLON 07002070000147454-E0OhbFW4F2eR 13:45:24 102 4,967.0000 XLON 07002070000147919-E0OhbFW4F2bj 13:46:44 96 4,966.0000 XLON 05002050000148557-E0OhbFW4F549 13:46:49 113 4,965.0000 XLON 07002070000148669-E0OhbFW4F5At 13:46:57 102 4,963.0000 XLON 07002070000148438-E0OhbFW4F5OB 13:50:04 109 4,965.0000 XLON 05002050000149798-E0OhbFW4F98O 13:51:21 144 4,967.0000 XLON 05002050000150905-E0OhbFW4FBX3 13:51:34 116 4,966.0000 XLON 05002050000150670-E0OhbFW4FBrj 13:53:06 134 4,965.0000 XLON 07002070000151863-E0OhbFW4FDsG 13:53:36 84 4,964.0000 XLON 05002050000149562-E0OhbFW4FELi 13:55:32 125 4,964.0000 XLON 07002070000152873-E0OhbFW4FGUt 13:55:32 115 4,964.0000 XLON 05002050000152800-E0OhbFW4FGUv 13:58:13 126 4,966.0000 XLON 05002050000153785-E0OhbFW4FInC 13:58:13 113 4,967.0000 XLON 05002050000154088-E0OhbFW4FImi 13:58:15 115 4,964.0000 XLON 07002070000153353-E0OhbFW4FIpY 14:00:58 147 4,979.0000 XLON 07002070000155495-E0OhbFW4FLp6 14:00:58 116 4,982.0000 XLON 05002050000155466-E0OhbFW4FLny 14:01:17 110 4,978.0000 XLON 05002050000155868-E0OhbFW4FM8z 14:01:17 7 4,978.0000 XLON 05002050000155868-E0OhbFW4FM8q 14:01:22 105 4,977.0000 XLON 07002070000155460-E0OhbFW4FMDZ 14:02:11 116 4,973.0000 XLON 07002070000155693-E0OhbFW4FNB8 14:02:47 20 4,971.0000 XLON 05002050000156051-E0OhbFW4FNkc 14:03:26 10 4,974.0000 XLON 05002050000157476-E0OhbFW4FOTg 14:03:38 127 4,977.0000 XLON 07002070000157679-E0OhbFW4FOkZ 14:03:39 117 4,976.0000 XLON 05002050000157567-E0OhbFW4FOlq 14:05:06 106 4,977.0000 XLON 05002050000158321-E0OhbFW4FQ1u 14:05:07 148 4,976.0000 XLON 05002050000158042-E0OhbFW4FQ2y 14:07:49 117 4,987.0000 XLON 05002050000159585-E0OhbFW4FSbf 14:08:02 117 4,986.0000 XLON 07002070000159584-E0OhbFW4FSmb 14:08:23 117 4,984.0000 XLON 07002070000159573-E0OhbFW4FTGT 14:10:06 127 4,985.0000 XLON 05002050000160717-E0OhbFW4FUqC 14:11:11 133 4,986.0000 XLON 05002050000161260-E0OhbFW4FW2k 14:11:12 44 4,984.0000 XLON 05002050000160423-E0OhbFW4FW5B 14:11:12 115 4,984.0000 XLON 05002050000160423-E0OhbFW4FW5F 14:11:44 106 4,983.0000 XLON 05002050000161283-E0OhbFW4FWS4 14:13:10 3 4,977.0000 XLON 07002070000161629-E0OhbFW4FY1N 14:13:10 103 4,977.0000 XLON 07002070000161629-E0OhbFW4FY1R 14:13:10 143 4,979.0000 XLON 07002070000162072-E0OhbFW4FY01 14:15:10 143 4,976.0000 XLON 05002050000162943-E0OhbFW4FZel 14:15:24 83 4,975.0000 XLON 05002050000162001-E0OhbFW4FZtu 14:15:38 19 4,975.0000 XLON 05002050000162001-E0OhbFW4Fa9t 14:16:53 112 4,982.0000 XLON 07002070000163908-E0OhbFW4FbJ8 14:18:26 134 4,986.0000 XLON 07002070000164588-E0OhbFW4FdX0 14:18:58 124 4,984.0000 XLON 05002050000164282-E0OhbFW4FeAS 14:18:58 113 4,984.0000 XLON 07002070000164334-E0OhbFW4FeAU 14:19:36 134 4,982.0000 XLON 05002050000165002-E0OhbFW4Ff0V 14:22:00 53 4,979.0000 XLON 07002070000164857-E0OhbFW4Fhl0 14:22:00 71 4,979.0000 XLON 07002070000164857-E0OhbFW4Fhl4 14:22:47 107 4,981.0000 XLON 05002050000166322-E0OhbFW4FiUl 14:22:50 163 4,981.0000 XLON 05002050000166341-E0OhbFW4FiYY 14:22:50 83 4,981.0000 XLON 05002050000166341-E0OhbFW4FiYa 14:22:50 45 4,981.0000 XLON 05002050000166341-E0OhbFW4FiYc 14:23:26 78 4,979.0000 XLON 05002050000165690-E0OhbFW4Fj4r 14:25:00 144 4,978.0000 XLON 07002070000165078-E0OhbFW4Fkhk 14:25:00 186 4,979.0000 XLON 05002050000166970-E0OhbFW4Fkgj 14:25:05 74 4,976.0000 XLON 07002070000166420-E0OhbFW4Fksk 14:25:05 66 4,977.0000 XLON 05002050000165935-E0OhbFW4FksL 14:26:10 27 4,975.0000 XLON 05002050000167982-E0OhbFW4Fm1O 14:26:10 15 4,975.0000 XLON 05002050000167982-E0OhbFW4Fm1Q 14:26:10 29 4,975.0000 XLON 05002050000167982-E0OhbFW4Fm1S 14:26:10 65 4,975.0000 XLON 05002050000167982-E0OhbFW4Fm1U 14:26:18 164 4,974.0000 XLON 07002070000167290-E0OhbFW4Fm6l 14:29:04 124 4,976.0000 XLON 05002050000169346-E0OhbFW4FpFo 14:29:06 161 4,976.0000 XLON 05002050000169733-E0OhbFW4FpKT 14:30:00 174 4,976.0000 XLON 07002070000170098-E0OhbFW4FqlN 14:30:11 83 4,976.0000 XLON 05002050000170826-E0OhbFW4FspU 14:30:11 187 4,976.0000 XLON 05002050000170826-E0OhbFW4FspW 14:31:20 74 4,980.0000 XLON 05002050000172647-E0OhbFW4FxXJ 14:31:32 143 4,980.0000 XLON 05002050000172647-E0OhbFW4FyJf 14:31:33 37 4,982.0000 XLON 07002070000173306-E0OhbFW4FyNU 14:32:15 131 4,980.0000 XLON 05002050000172647-E0OhbFW4G08Q 14:32:15 170 4,981.0000 XLON 05002050000173703-E0OhbFW4G07u 14:32:15 188 4,981.0000 XLON 07002070000173857-E0OhbFW4G07s 14:32:16 286 4,979.0000 XLON 05002050000173704-E0OhbFW4G0BW 14:33:04 400 4,974.0000 XLON 05002050000174535-E0OhbFW4G2zj 14:33:04 246 4,975.0000 XLON 07002070000174120-E0OhbFW4G2ym 14:33:10 104 4,972.0000 XLON 07002070000174681-E0OhbFW4G3Eb 14:33:10 182 4,972.0000 XLON 07002070000174681-E0OhbFW4G3Ed 14:34:57 318 4,966.0000 XLON 05002050000176136-E0OhbFW4G7jU 14:35:02 341 4,965.0000 XLON 07002070000176281-E0OhbFW4G7zw 14:36:20 185 4,970.0000 XLON 05002050000177665-E0OhbFW4GB0t 14:36:35 1 4,969.0000 XLON 07002070000177811-E0OhbFW4GBP4 14:36:57 150 4,969.0000 XLON 07002070000177811-E0OhbFW4GC2F 14:37:01 127 4,969.0000 XLON 07002070000177811-E0OhbFW4GC6C 14:37:50 158 4,970.0000 XLON 07002070000179235-E0OhbFW4GDCi 14:37:50 42 4,970.0000 XLON 07002070000179235-E0OhbFW4GDCm 14:37:51 132 4,969.0000 XLON 05002050000179087-E0OhbFW4GDE9 14:37:51 50 4,969.0000 XLON 05002050000179087-E0OhbFW4GDEB 14:39:40 248 4,967.0000 XLON 07002070000180696-E0OhbFW4GGmc 14:39:57 6 4,967.0000 XLON 07002070000180696-E0OhbFW4GHJJ 14:40:05 92 4,963.0000 XLON 05002050000179241-E0OhbFW4GHuY 14:40:05 73 4,963.0000 XLON 07002070000179371-E0OhbFW4GHuW 14:40:05 195 4,965.0000 XLON 05002050000180573-E0OhbFW4GHt6 14:41:15 243 4,962.0000 XLON 05002050000182098-E0OhbFW4GLCr 14:41:17 178 4,961.0000 XLON 07002070000182248-E0OhbFW4GLIh 14:42:54 144 4,958.0000 XLON 05002050000183591-E0OhbFW4GPiP 14:42:56 40 4,958.0000 XLON 05002050000183591-E0OhbFW4GPmJ 14:42:57 89 4,957.0000 XLON 07002070000183745-E0OhbFW4GPom 14:42:58 78 4,956.0000 XLON 07002070000182469-E0OhbFW4GPqR 14:45:39 173 4,959.0000 XLON 07002070000186293-E0OhbFW4GW9E 14:45:46 14 4,959.0000 XLON 07002070000186293-E0OhbFW4GWGa 14:45:53 224 4,957.0000 XLON 05002050000185962-E0OhbFW4GWVq 14:46:07 206 4,956.0000 XLON 05002050000185865-E0OhbFW4GXCS 14:46:42 229 4,959.0000 XLON 05002050000187027-E0OhbFW4GYOX 14:47:53 197 4,961.0000 XLON 07002070000188081-E0OhbFW4GbBv 14:49:30 37 4,962.0000 XLON 07002070000189369-E0OhbFW4GemX 14:50:07 228 4,962.0000 XLON 07002070000189843-E0OhbFW4GgDF 14:51:21 154 4,987.0000 XLON 07002070000190883-E0OhbFW4GjMe 14:51:21 53 4,987.0000 XLON 07002070000190883-E0OhbFW4GjMg 14:51:21 207 4,989.0000 XLON 07002070000190911-E0OhbFW4GjKn 14:51:21 207 4,988.0000 XLON 05002050000190759-E0OhbFW4GjLC 14:51:47 207 4,985.0000 XLON 05002050000190905-E0OhbFW4GkZQ 14:53:05 314 4,982.0000 XLON 05002050000192001-E0OhbFW4Gnp8 14:53:05 230 4,981.0000 XLON 07002070000192101-E0OhbFW4GnpY 14:54:34 190 4,986.0000 XLON 05002050000193176-E0OhbFW4GrTS 14:54:36 67 4,985.0000 XLON 05002050000193177-E0OhbFW4GrY5 14:54:36 84 4,985.0000 XLON 07002070000192558-E0OhbFW4GrY3 14:54:36 71 4,985.0000 XLON 05002050000193177-E0OhbFW4GrY7 14:56:10 296 4,986.0000 XLON 05002050000194386-E0OhbFW4GufX 14:56:20 190 4,985.0000 XLON 05002050000194113-E0OhbFW4GvGS 14:58:13 160 4,988.0000 XLON 05002050000195661-E0OhbFW4Gyta 14:58:13 48 4,988.0000 XLON 05002050000195661-E0OhbFW4Gytc 14:58:25 80 4,986.0000 XLON 07002070000195771-E0OhbFW4Gz7H 14:58:28 185 4,986.0000 XLON 07002070000195771-E0OhbFW4GzB6 14:58:29 113 4,985.0000 XLON 05002050000195662-E0OhbFW4GzE7 14:59:33 193 4,983.0000 XLON 07002070000196881-E0OhbFW4H18E 14:59:33 193 4,982.0000 XLON 07002070000196851-E0OhbFW4H18T 14:59:50 121 4,981.0000 XLON 05002050000196711-E0OhbFW4H1eE 14:59:50 40 4,981.0000 XLON 05002050000196711-E0OhbFW4H1eK 15:01:19 154 4,973.0000 XLON 05002050000199505-E0OhbFW4H5vw 15:01:19 182 4,974.0000 XLON 07002070000199614-E0OhbFW4H5vR 15:02:10 84 4,969.0000 XLON 07002070000200218-E0OhbFW4H7zK 15:03:27 146 4,967.0000 XLON 05002050000201555-E0OhbFW4HAWY 15:04:51 175 4,968.0000 XLON 05002050000201967-E0OhbFW4HDsk 15:06:35 318 4,968.0000 XLON 07002070000203471-E0OhbFW4HHMk 15:07:05 62 4,966.0000 XLON 05002050000201065-E0OhbFW4HIHR 15:07:05 113 4,966.0000 XLON 05002050000201065-E0OhbFW4HIHX 15:09:16 212 4,970.0000 XLON 05002050000205375-E0OhbFW4HMgc 15:09:16 212 4,969.0000 XLON 07002070000205214-E0OhbFW4HMgl 15:09:16 260 4,968.0000 XLON 05002050000205019-E0OhbFW4HMh2 15:10:12 278 4,965.0000 XLON 07002070000205766-E0OhbFW4HOyl 15:10:12 185 4,966.0000 XLON 05002050000205699-E0OhbFW4HOxg 15:10:13 92 4,962.0000 XLON 05002050000206260-E0OhbFW4HP5b 15:11:18 203 4,964.0000 XLON 07002070000207097-E0OhbFW4HSQ1 15:12:58 24 4,966.0000 XLON 05002050000208403-E0OhbFW4HVeM 15:12:58 56 4,966.0000 XLON 05002050000208403-E0OhbFW4HVeO 15:16:01 197 4,975.0000 XLON 05002050000210349-E0OhbFW4Hb0S 15:16:01 217 4,975.0000 XLON 07002070000210451-E0OhbFW4Hb0U 15:16:49 236 4,975.0000 XLON 07002070000211123-E0OhbFW4HcP9 15:17:10 14 4,974.0000 XLON 05002050000210623-E0OhbFW4Hcw5 15:17:11 133 4,974.0000 XLON 05002050000210623-E0OhbFW4Hcwo 15:17:12 50 4,974.0000 XLON 05002050000210623-E0OhbFW4Hcy5 15:17:13 256 4,973.0000 XLON 07002070000210348-E0OhbFW4Hcyt 15:19:13 239 4,972.0000 XLON 07002070000212131-E0OhbFW4Hget 15:19:13 202 4,972.0000 XLON 07002070000212523-E0OhbFW4Hgex 15:19:34 279 4,970.0000 XLON 05002050000212661-E0OhbFW4HhBD 15:19:50 199 4,969.0000 XLON 05002050000212645-E0OhbFW4Hhma 15:21:23 187 4,964.0000 XLON 05002050000214157-E0OhbFW4Hl7o 15:22:05 1 4,960.0000 XLON 07002070000214318-E0OhbFW4HmLS 15:22:05 67 4,960.0000 XLON 07002070000214318-E0OhbFW4HmLV 15:22:05 262 4,963.0000 XLON 07002070000214317-E0OhbFW4HmJF 15:24:10 198 4,964.0000 XLON 05002050000215799-E0OhbFW4HqQc 15:25:19 238 4,968.0000 XLON 05002050000216306-E0OhbFW4HsiZ 15:25:19 297 4,969.0000 XLON 05002050000216720-E0OhbFW4Hshv 15:28:00 15 4,969.0000 XLON 05002050000218455-E0OhbFW4HxcB 15:28:00 24 4,969.0000 XLON 05002050000218455-E0OhbFW4HxcD 15:28:14 200 4,969.0000 XLON 07002070000218654-E0OhbFW4Hxxp 15:29:32 380 4,970.0000 XLON 05002050000219331-E0OhbFW4Hzgj 15:29:41 221 4,969.0000 XLON 05002050000219144-E0OhbFW4Hzw2 15:31:23 291 4,975.0000 XLON 07002070000220898-E0OhbFW4I32j 15:31:35 217 4,973.0000 XLON 07002070000220764-E0OhbFW4I3Iz 15:33:12 158 4,972.0000 XLON 05002050000220543-E0OhbFW4I6Hm 15:33:12 314 4,973.0000 XLON 05002050000221749-E0OhbFW4I6HB 15:33:15 112 4,972.0000 XLON 05002050000220543-E0OhbFW4I6OU 15:33:20 194 4,970.0000 XLON 07002070000221934-E0OhbFW4I6ab 15:35:10 204 4,976.0000 XLON 07002070000223563-E0OhbFW4IA6I 15:37:05 119 4,982.0000 XLON 05002050000224419-E0OhbFW4IDAL 15:37:05 44 4,982.0000 XLON 05002050000224419-E0OhbFW4IDAQ 15:37:06 66 4,982.0000 XLON 05002050000224419-E0OhbFW4IDDl 15:37:06 44 4,982.0000 XLON 05002050000224419-E0OhbFW4IDCx 15:37:21 315 4,981.0000 XLON 05002050000224032-E0OhbFW4IDnl 15:39:48 231 4,987.0000 XLON 07002070000226460-E0OhbFW4IHlY 15:40:28 15 4,986.0000 XLON 07002070000227254-E0OhbFW4IJOK 15:40:28 108 4,986.0000 XLON 07002070000227254-E0OhbFW4IJOM 15:40:28 35 4,986.0000 XLON 07002070000227254-E0OhbFW4IJOO 15:40:28 42 4,986.0000 XLON 07002070000227254-E0OhbFW4IJOS 15:40:28 13 4,986.0000 XLON 07002070000227254-E0OhbFW4IJOV 15:40:28 126 4,988.0000 XLON 07002070000227253-E0OhbFW4IJMZ 15:40:28 19 4,988.0000 XLON 07002070000227253-E0OhbFW4IJMb 15:40:28 69 4,988.0000 XLON 07002070000227253-E0OhbFW4IJMn 15:41:18 95 4,988.0000 XLON 07002070000227734-E0OhbFW4IL3M 15:41:18 142 4,988.0000 XLON 07002070000227734-E0OhbFW4IL3H 15:43:06 237 4,992.0000 XLON 05002050000228585-E0OhbFW4INkR 15:43:18 202 4,991.0000 XLON 07002070000228136-E0OhbFW4IO5K 15:43:36 14 4,991.0000 XLON 07002070000228136-E0OhbFW4IOMQ 15:43:36 150 4,990.0000 XLON 05002050000228972-E0OhbFW4IOMc 15:43:38 259 4,988.0000 XLON 07002070000228875-E0OhbFW4IORs 15:45:00 75 4,983.0000 XLON 05002050000229919-E0OhbFW4IQtA 15:45:09 119 4,983.0000 XLON 05002050000229919-E0OhbFW4IR6u 15:46:00 161 4,982.0000 XLON 07002070000230229-E0OhbFW4IScm 15:46:00 91 4,982.0000 XLON 07002070000230229-E0OhbFW4IScr 15:46:21 250 4,981.0000 XLON 07002070000231461-E0OhbFW4ITAR 15:47:11 119 4,979.0000 XLON 05002050000230269-E0OhbFW4IUQZ 15:49:06 148 4,981.0000 XLON 05002050000233376-E0OhbFW4IXdG 15:49:21 166 4,983.0000 XLON 05002050000233409-E0OhbFW4IY89 15:49:40 299 4,981.0000 XLON 07002070000233945-E0OhbFW4IYj3 15:50:05 117 4,980.0000 XLON 05002050000233408-E0OhbFW4IZMS 15:50:06 88 4,980.0000 XLON 05002050000233408-E0OhbFW4IZNX 15:52:05 63 4,984.0000 XLON 07002070000235744-E0OhbFW4IdGx 15:52:05 4 4,984.0000 XLON 07002070000235744-E0OhbFW4IdGp 15:52:06 11 4,984.0000 XLON 07002070000235744-E0OhbFW4IdJZ 15:52:06 160 4,984.0000 XLON 07002070000235744-E0OhbFW4IdIt 15:53:17 221 4,983.0000 XLON 05002050000235909-E0OhbFW4IfJ2 15:54:39 216 4,984.0000 XLON 05002050000236888-E0OhbFW4IhOf 15:54:39 309 4,985.0000 XLON 05002050000237063-E0OhbFW4IhO8 15:54:50 216 4,982.0000 XLON 07002070000235604-E0OhbFW4IhiQ 15:56:12 248 4,983.0000 XLON 07002070000238768-E0OhbFW4IkC7 15:56:12 17 4,983.0000 XLON 07002070000238768-E0OhbFW4IkC0 15:56:18 26 4,982.0000 XLON 05002050000238490-E0OhbFW4IkPf 15:56:18 217 4,982.0000 XLON 05002050000238490-E0OhbFW4IkPh 15:58:06 2 4,983.0000 XLON 07002070000240409-E0OhbFW4Injc 15:58:57 3 4,987.0000 XLON 07002070000241085-E0OhbFW4Ip6h 16:00:00 266 4,988.0000 XLON 05002050000241141-E0OhbFW4Iqmw 16:00:23 114 4,988.0000 XLON 07002070000242000-E0OhbFW4Irvo 16:01:05 220 4,987.0000 XLON 07002070000241431-E0OhbFW4IszS 16:01:05 1 4,987.0000 XLON 07002070000241431-E0OhbFW4IszU 16:01:18 265 4,985.0000 XLON 07002070000240949-E0OhbFW4ItOD 16:01:18 277 4,986.0000 XLON 05002050000242651-E0OhbFW4ItMk 16:01:48 137 4,985.0000 XLON 05002050000242717-E0OhbFW4IuDs 16:03:17 121 4,987.0000 XLON 07002070000244328-E0OhbFW4IwH5 16:05:00 348 4,992.0000 XLON 07002070000245888-E0OhbFW4IzA2 16:06:12 82 4,995.0000 XLON 07002070000247132-E0OhbFW4J1aF 16:06:12 392 4,995.0000 XLON 07002070000247132-E0OhbFW4J1aH 16:08:23 65 5,002.0000 XLON 07002070000249105-E0OhbFW4J5yH 16:08:23 31 5,002.0000 XLON 07002070000249105-E0OhbFW4J5yJ 16:08:23 187 5,002.0000 XLON 07002070000249105-E0OhbFW4J5yL 16:08:33 357 5,000.0000 XLON 07002070000248552-E0OhbFW4J68N 16:08:33 153 4,999.0000 XLON 07002070000249106-E0OhbFW4J69G 16:10:04 300 4,998.0000 XLON 07002070000250353-E0OhbFW4J8Rb 16:10:26 116 4,999.0000 XLON 07002070000250519-E0OhbFW4J8xC 16:11:12 349 5,000.0000 XLON 07002070000251287-E0OhbFW4JA8P 16:11:17 304 4,999.0000 XLON 05002050000250431-E0OhbFW4JAJD 16:11:17 13 4,999.0000 XLON 05002050000250431-E0OhbFW4JAIx 16:11:49 117 4,997.0000 XLON 05002050000250116-E0OhbFW4JAyX 16:11:49 224 4,997.0000 XLON 05002050000250116-E0OhbFW4JAyD 16:12:52 179 5,000.0000 XLON 05002050000252503-E0OhbFW4JCaO 16:12:54 292 4,999.0000 XLON 07002070000252695-E0OhbFW4JCfx 16:13:12 5 4,997.0000 XLON 05002050000252359-E0OhbFW4JDLl 16:13:12 155 4,997.0000 XLON 07002070000252551-E0OhbFW4JDLj 16:13:12 158 4,997.0000 XLON 05002050000252504-E0OhbFW4JDLn 16:14:32 299 5,000.0000 XLON 07002070000254002-E0OhbFW4JFpU 16:15:29 31 5,008.0000 XLON 05002050000254558-E0OhbFW4JHb9 16:15:29 188 5,008.0000 XLON 05002050000254558-E0OhbFW4JHam 16:16:21 369 5,008.0000 XLON 07002070000255052-E0OhbFW4JJ3u 16:16:40 12 5,006.0000 XLON 05002050000254821-E0OhbFW4JJTF 16:16:40 414 5,006.0000 XLON 05002050000254821-E0OhbFW4JJTI 16:18:22 7 5,000.0000 XLON 05002050000255307-E0OhbFW4JMIe 16:18:22 311 5,000.0000 XLON 07002070000255504-E0OhbFW4JMIc 16:18:22 252 5,000.0000 XLON 05002050000255307-E0OhbFW4JMIg 16:19:32 6 4,997.0000 XLON 07002070000255913-E0OhbFW4JOH4 16:19:32 96 4,997.0000 XLON 07002070000255913-E0OhbFW4JOGl 16:19:32 44 4,997.0000 XLON 07002070000255913-E0OhbFW4JOGp 16:19:32 276 4,997.0000 XLON 07002070000255913-E0OhbFW4JOGt 16:19:32 33 4,998.0000 XLON 05002050000255752-E0OhbFW4JOFS 16:19:37 74 4,995.0000 XLON 05002050000255720-E0OhbFW4JOM8 16:19:37 147 4,995.0000 XLON 07002070000255888-E0OhbFW4JOM6 16:19:37 72 4,995.0000 XLON 05002050000255753-E0OhbFW4JOMA 16:21:12 98 4,990.0000 XLON 05002050000256143-E0OhbFW4JRV6 16:21:12 100 4,990.0000 XLON 05002050000256143-E0OhbFW4JRV8 16:21:12 2 4,990.0000 XLON 05002050000256143-E0OhbFW4JRVA 16:21:12 108 4,990.0000 XLON 05002050000256143-E0OhbFW4JRVC 16:21:30 6 4,993.0000 XLON 05002050000256165-E0OhbFW4JS18 16:21:30 159 4,993.0000 XLON 07002070000256314-E0OhbFW4JS1A 16:21:30 89 4,993.0000 XLON 05002050000256165-E0OhbFW4JS0y 16:22:53 45 4,997.0000 XLON 05002050000256582-E0OhbFW4JUeV 16:22:53 332 4,997.0000 XLON 05002050000256582-E0OhbFW4JUeX 16:23:20 251 4,998.0000 XLON 05002050000256597-E0OhbFW4JVKQ 16:23:23 314 4,996.0000 XLON 07002070000256711-E0OhbFW4JVTs 16:24:47 69 4,993.0000 XLON 05002050000257034-E0OhbFW4JXZi 16:24:47 72 4,993.0000 XLON 05002050000257034-E0OhbFW4JXZm 16:24:47 121 4,993.0000 XLON 05002050000257034-E0OhbFW4JXZr 16:24:47 261 4,994.0000 XLON 07002070000257173-E0OhbFW4JXZ9 16:26:23 200 4,996.0000 XLON 05002050000257486-E0OhbFW4Jb49 16:26:23 160 4,997.0000 XLON 07002070000257666-E0OhbFW4Jb3Y 16:27:52 66 4,994.0000 XLON 07002070000258191-E0OhbFW4JdvR 16:28:28 73 4,992.0000 XLON 05002050000258011-E0OhbFW4JfFS

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

 

END