Transaction in Own Shares

Ashtead Group PLC

09 October 2025

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 8 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: 87,217

Date of transaction: 8 October 2025

Average price paid per share (pence): 5,121.6029 Lowest price paid per share (pence): 5,080.0000 Highest price paid per share (pence): 5,170.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 421,833,409 (excluding Treasury shares), and the Company will hold 29,521,424 ordinary shares in Treasury. The figure of 421,833,409 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 08:01:26 447 5,088.0000 XLON 05002050000003758-E0Olx0PdHaYT 08:01:26 351 5,092.0000 XLON 07002070000003760-E0Olx0PdHaXe 08:01:26 322 5,094.0000 XLON 05002050000003754-E0Olx0PdHaX0 08:01:26 29 5,094.0000 XLON 05002050000003754-E0Olx0PdHaX2 08:05:14 165 5,090.0000 XLON 07002070000004642-E0Olx0PdHhUJ 08:07:41 123 5,100.0000 XLON 05002050000005060-E0Olx0PdHkpv 08:08:37 123 5,098.0000 XLON 05002050000005054-E0Olx0PdHmJp 08:08:37 153 5,102.0000 XLON 05002050000005183-E0Olx0PdHmHe 08:08:38 111 5,096.0000 XLON 05002050000005061-E0Olx0PdHmKn 08:09:24 248 5,088.0000 XLON 05002050000005358-E0Olx0PdHnSw 08:09:24 127 5,088.0000 XLON 05002050000005358-E0Olx0PdHnSy 08:09:24 108 5,088.0000 XLON 07002070000005376-E0Olx0PdHnPq 08:11:01 40 5,086.0000 XLON 05002050000005692-E0Olx0PdHrYj 08:11:01 36 5,086.0000 XLON 05002050000005692-E0Olx0PdHrYl 08:11:01 116 5,086.0000 XLON 05002050000005692-E0Olx0PdHrYn 08:11:38 25 5,084.0000 XLON 05002050000005767-E0Olx0PdHsJl 08:11:38 78 5,084.0000 XLON 05002050000005767-E0Olx0PdHsJn 08:13:35 122 5,092.0000 XLON 05002050000005984-E0Olx0PdHute 08:14:08 175 5,092.0000 XLON 07002070000006049-E0Olx0PdHviU 08:14:08 37 5,092.0000 XLON 07002070000006049-E0Olx0PdHviW 08:14:25 122 5,090.0000 XLON 05002050000006084-E0Olx0PdHwEn 08:16:01 48 5,098.0000 XLON 07002070000007299-E0Olx0PdHyjg 08:16:01 54 5,098.0000 XLON 07002070000007299-E0Olx0PdHyji 08:16:02 131 5,098.0000 XLON 05002050000007611-E0Olx0PdHym5 08:16:28 137 5,098.0000 XLON 05002050000007985-E0Olx0PdHzNk 08:16:32 137 5,094.0000 XLON 05002050000007006-E0Olx0PdHzTG 08:16:33 38 5,094.0000 XLON 05002050000008053-E0Olx0PdHzU7 08:16:43 67 5,094.0000 XLON 05002050000008053-E0Olx0PdHzpn 08:17:50 32 5,084.0000 XLON 05002050000005773-E0Olx0PdI0u4 08:18:19 121 5,086.0000 XLON 05002050000009566-E0Olx0PdI1Ur 08:18:19 131 5,088.0000 XLON 07002070000009755-E0Olx0PdI1S7 08:18:19 106 5,094.0000 XLON 05002050000009748-E0Olx0PdI1Qw 08:18:19 71 5,094.0000 XLON 05002050000009748-E0Olx0PdI1Qy 08:18:19 87 5,094.0000 XLON 05002050000009748-E0Olx0PdI1R0 08:18:19 126 5,094.0000 XLON 05002050000009748-E0Olx0PdI1R2 08:20:00 122 5,084.0000 XLON 07002070000011155-E0Olx0PdI3EI 08:21:16 105 5,088.0000 XLON 05002050000012273-E0Olx0PdI4h6 08:21:34 122 5,090.0000 XLON 07002070000012543-E0Olx0PdI50v 08:21:35 34 5,090.0000 XLON 05002050000012621-E0Olx0PdI52n 08:24:27 148 5,096.0000 XLON 07002070000014622-E0Olx0PdI7rW 08:24:28 93 5,096.0000 XLON 07002070000015159-E0Olx0PdI7tW 08:24:28 40 5,096.0000 XLON 07002070000015159-E0Olx0PdI7tZ 08:24:29 6 5,094.0000 XLON 05002050000014017-E0Olx0PdI7ws 08:24:29 17 5,094.0000 XLON 05002050000014017-E0Olx0PdI7wm 08:24:29 191 5,096.0000 XLON 05002050000015168-E0Olx0PdI7wb 08:24:32 111 5,094.0000 XLON 05002050000014017-E0Olx0PdI7z3 08:24:55 98 5,094.0000 XLON 07002070000015206-E0Olx0PdI8Qm 08:25:40 125 5,090.0000 XLON 05002050000013022-E0Olx0PdI9cT 08:26:16 166 5,090.0000 XLON 05002050000016397-E0Olx0PdIAHP 08:26:17 130 5,090.0000 XLON 07002070000016639-E0Olx0PdIAIm 08:27:41 26 5,090.0000 XLON 07002070000018096-E0Olx0PdIBas 08:27:41 125 5,090.0000 XLON 07002070000018096-E0Olx0PdIBau 08:27:41 36 5,090.0000 XLON 07002070000018096-E0Olx0PdIBaw 08:28:01 219 5,086.0000 XLON 05002050000018368-E0Olx0PdIC9V 08:30:23 140 5,088.0000 XLON 07002070000020752-E0Olx0PdIFnp 08:30:39 237 5,088.0000 XLON 05002050000021016-E0Olx0PdIGKl 08:36:00 245 5,094.0000 XLON 07002070000024384-E0Olx0PdILbs 08:36:01 50 5,094.0000 XLON 07002070000025727-E0Olx0PdILdg 08:36:02 41 5,094.0000 XLON 07002070000025738-E0Olx0PdILeS 08:36:02 50 5,094.0000 XLON 07002070000025738-E0Olx0PdILeU 08:36:03 64 5,096.0000 XLON 05002050000025693-E0Olx0PdILg3 08:36:04 47 5,096.0000 XLON 05002050000025712-E0Olx0PdILgj 08:36:04 36 5,096.0000 XLON 05002050000025712-E0Olx0PdILgl 08:36:10 191 5,096.0000 XLON 07002070000025768-E0Olx0PdILlS 08:36:55 111 5,096.0000 XLON 07002070000026121-E0Olx0PdIMNS 08:36:55 115 5,096.0000 XLON 07002070000026121-E0Olx0PdIMNU 08:37:31 92 5,096.0000 XLON 07002070000026556-E0Olx0PdIMyK 08:37:46 84 5,096.0000 XLON 05002050000026730-E0Olx0PdINaV 08:38:41 172 5,096.0000 XLON 07002070000027416-E0Olx0PdIOWh 08:39:11 118 5,096.0000 XLON 05002050000027900-E0Olx0PdIP4z 08:39:11 40 5,096.0000 XLON 05002050000027900-E0Olx0PdIP51 08:40:15 7 5,096.0000 XLON 05002050000028770-E0Olx0PdIQgz 08:40:15 88 5,096.0000 XLON 05002050000028770-E0Olx0PdIQh1 08:40:15 122 5,096.0000 XLON 05002050000028770-E0Olx0PdIQh3 08:40:15 75 5,096.0000 XLON 05002050000028770-E0Olx0PdIQh5 08:40:15 28 5,096.0000 XLON 05002050000028770-E0Olx0PdIQh7 08:41:01 5 5,096.0000 XLON 05002050000029377-E0Olx0PdIRwS 08:41:04 222 5,098.0000 XLON 05002050000029430-E0Olx0PdIS1u 08:41:06 73 5,098.0000 XLON 05002050000029480-E0Olx0PdIS6g 08:44:02 110 5,098.0000 XLON 05002050000031945-E0Olx0PdIUju 08:44:02 174 5,098.0000 XLON 07002070000030969-E0Olx0PdIUio 08:44:21 44 5,096.0000 XLON 05002050000032209-E0Olx0PdIUyw 08:44:21 77 5,096.0000 XLON 05002050000032209-E0Olx0PdIUyy 08:44:21 121 5,096.0000 XLON 05002050000032209-E0Olx0PdIUz0 08:44:21 29 5,096.0000 XLON 05002050000032209-E0Olx0PdIUz2 08:44:40 154 5,092.0000 XLON 07002070000022574-E0Olx0PdIVLv 08:46:01 189 5,092.0000 XLON 05002050000033877-E0Olx0PdIWZE 08:46:37 239 5,090.0000 XLON 07002070000021461-E0Olx0PdIWu4 08:46:37 65 5,092.0000 XLON 05002050000034379-E0Olx0PdIWtj 08:47:41 125 5,090.0000 XLON 07002070000035255-E0Olx0PdIXhj 08:47:41 36 5,090.0000 XLON 07002070000035255-E0Olx0PdIXhl 08:47:41 80 5,090.0000 XLON 07002070000035255-E0Olx0PdIXhn 08:49:21 170 5,088.0000 XLON 05002050000036159-E0Olx0PdIYyZ 08:49:21 103 5,088.0000 XLON 05002050000036159-E0Olx0PdIYyb 08:52:46 272 5,092.0000 XLON 05002050000037786-E0Olx0PdIcO6 08:52:52 152 5,090.0000 XLON 07002070000037299-E0Olx0PdIcTG 08:52:52 92 5,090.0000 XLON 07002070000037299-E0Olx0PdIcTJ 08:52:52 3 5,090.0000 XLON 07002070000037299-E0Olx0PdIcTO 08:52:52 41 5,090.0000 XLON 07002070000037299-E0Olx0PdIcTS 08:54:24 28 5,090.0000 XLON 07002070000038487-E0Olx0PdIdV5 08:54:24 63 5,090.0000 XLON 07002070000038487-E0Olx0PdIdUr 08:54:24 111 5,090.0000 XLON 07002070000038487-E0Olx0PdIdV2 08:57:17 254 5,094.0000 XLON 05002050000039162-E0Olx0PdIg29 08:57:18 77 5,092.0000 XLON 07002070000038960-E0Olx0PdIg3t 08:57:18 66 5,092.0000 XLON 07002070000038960-E0Olx0PdIg3p 08:57:53 28 5,092.0000 XLON 05002050000039791-E0Olx0PdIgVQ 08:59:20 167 5,096.0000 XLON 05002050000040348-E0Olx0PdIhNt 08:59:21 269 5,096.0000 XLON 07002070000040601-E0Olx0PdIhOj 09:03:22 230 5,102.0000 XLON 05002050000043579-E0Olx0PdImtt 09:04:05 212 5,100.0000 XLON 05002050000043040-E0Olx0PdInZD 09:04:21 124 5,096.0000 XLON 05002050000043041-E0Olx0PdIo9u 09:04:21 190 5,100.0000 XLON 05002050000044103-E0Olx0PdIo8s 09:04:21 97 5,100.0000 XLON 05002050000044103-E0Olx0PdIo8u 09:04:41 67 5,094.0000 XLON 05002050000044105-E0Olx0PdIokc 09:06:01 128 5,090.0000 XLON 05002050000045137-E0Olx0PdIqFx 09:07:55 199 5,094.0000 XLON 05002050000046054-E0Olx0PdIs9O 09:08:44 99 5,092.0000 XLON 07002070000045891-E0Olx0PdIsrv 09:09:22 142 5,092.0000 XLON 05002050000046915-E0Olx0PdItZZ 09:09:22 3 5,092.0000 XLON 05002050000046915-E0Olx0PdItZb 09:11:22 171 5,092.0000 XLON 05002050000047923-E0Olx0PdIurU 09:11:23 45 5,090.0000 XLON 05002050000045137-E0Olx0PdIush 09:12:42 100 5,098.0000 XLON 05002050000048707-E0Olx0PdIwbd 09:13:21 105 5,098.0000 XLON 07002070000048999-E0Olx0PdIx9W 09:14:42 237 5,096.0000 XLON 07002070000049486-E0Olx0PdIyMJ 09:18:05 254 5,100.0000 XLON 07002070000051062-E0Olx0PdJ0yy 09:20:00 1 5,106.0000 XLON 05002050000052178-E0Olx0PdJ2Nb 09:20:00 139 5,106.0000 XLON 05002050000052178-E0Olx0PdJ2Nd 09:20:00 37 5,106.0000 XLON 05002050000052178-E0Olx0PdJ2Nf 09:20:00 44 5,106.0000 XLON 05002050000052178-E0Olx0PdJ2Nh 09:20:28 274 5,102.0000 XLON 07002070000051875-E0Olx0PdJ2vv 09:22:54 202 5,102.0000 XLON 05002050000052735-E0Olx0PdJ5CF 09:24:21 161 5,098.0000 XLON 07002070000052682-E0Olx0PdJ6dC 09:24:21 41 5,098.0000 XLON 07002070000052682-E0Olx0PdJ6dE 09:24:23 233 5,096.0000 XLON 05002050000054238-E0Olx0PdJ6gl 09:26:10 196 5,096.0000 XLON 05002050000055114-E0Olx0PdJ84O 09:27:25 88 5,092.0000 XLON 07002070000054197-E0Olx0PdJ8mu 09:27:42 251 5,092.0000 XLON 05002050000056056-E0Olx0PdJ914 09:29:08 99 5,090.0000 XLON 05002050000053418-E0Olx0PdJ9mu 09:29:23 200 5,092.0000 XLON 07002070000056732-E0Olx0PdJ9we 09:32:14 164 5,096.0000 XLON 07002070000058258-E0Olx0PdJCAa 09:32:42 211 5,096.0000 XLON 07002070000058434-E0Olx0PdJCam 09:33:07 224 5,094.0000 XLON 05002050000057650-E0Olx0PdJCwv 09:35:34 145 5,096.0000 XLON 07002070000059736-E0Olx0PdJExQ 09:36:02 192 5,096.0000 XLON 07002070000059909-E0Olx0PdJFJP 09:36:55 28 5,094.0000 XLON 05002050000059438-E0Olx0PdJFj8 09:36:55 105 5,094.0000 XLON 05002050000059438-E0Olx0PdJFjC 09:38:00 161 5,094.0000 XLON 05002050000060661-E0Olx0PdJGai 09:39:24 164 5,094.0000 XLON 05002050000061452-E0Olx0PdJI1Z 09:41:02 177 5,094.0000 XLON 05002050000062106-E0Olx0PdJJ9C 09:41:10 127 5,090.0000 XLON 07002070000060656-E0Olx0PdJJEl 09:43:30 143 5,088.0000 XLON 07002070000063068-E0Olx0PdJLtM 09:43:31 167 5,086.0000 XLON 05002050000062818-E0Olx0PdJLuO 09:45:34 3 5,086.0000 XLON 07002070000063953-E0Olx0PdJN9u 09:45:34 97 5,086.0000 XLON 07002070000063953-E0Olx0PdJN9w 09:46:02 44 5,086.0000 XLON 05002050000064145-E0Olx0PdJNOq 09:46:02 91 5,086.0000 XLON 05002050000064145-E0Olx0PdJNOs 09:47:42 122 5,086.0000 XLON 05002050000064870-E0Olx0PdJOYP 09:47:42 29 5,086.0000 XLON 05002050000064870-E0Olx0PdJOYR 09:48:39 130 5,082.0000 XLON 07002070000063447-E0Olx0PdJPIG 09:49:27 5 5,084.0000 XLON 05002050000065725-E0Olx0PdJPqk 09:50:26 118 5,084.0000 XLON 05002050000065725-E0Olx0PdJQlQ 09:50:29 172 5,080.0000 XLON 07002070000065672-E0Olx0PdJQq4 09:52:04 56 5,086.0000 XLON 07002070000066972-E0Olx0PdJRrB 09:52:04 48 5,086.0000 XLON 07002070000066972-E0Olx0PdJRrD 09:52:04 2 5,086.0000 XLON 07002070000066972-E0Olx0PdJRr8 09:52:04 11 5,086.0000 XLON 07002070000066972-E0Olx0PdJRr1 09:54:13 117 5,082.0000 XLON 07002070000066529-E0Olx0PdJUdM 09:54:13 186 5,084.0000 XLON 05002050000067228-E0Olx0PdJUcj 09:55:13 137 5,084.0000 XLON 07002070000068038-E0Olx0PdJVEG 09:55:52 47 5,082.0000 XLON 05002050000068042-E0Olx0PdJVcH 09:56:41 90 5,082.0000 XLON 05002050000068042-E0Olx0PdJW7o 09:56:41 165 5,082.0000 XLON 07002070000068597-E0Olx0PdJW7q 09:59:22 173 5,092.0000 XLON 07002070000070834-E0Olx0PdJaxL 09:59:22 70 5,092.0000 XLON 07002070000070834-E0Olx0PdJaxQ 09:59:40 75 5,090.0000 XLON 05002050000070885-E0Olx0PdJbLR 09:59:40 75 5,090.0000 XLON 07002070000070835-E0Olx0PdJbLT 10:01:44 118 5,090.0000 XLON 05002050000071698-E0Olx0PdJdja 10:01:44 139 5,092.0000 XLON 05002050000071941-E0Olx0PdJdj6 10:02:42 116 5,090.0000 XLON 05002050000072482-E0Olx0PdJeEx 10:03:04 126 5,086.0000 XLON 07002070000072451-E0Olx0PdJeaI 10:05:22 100 5,090.0000 XLON 05002050000073639-E0Olx0PdJgYF 10:07:22 112 5,090.0000 XLON 07002070000073951-E0Olx0PdJiRw 10:07:42 44 5,090.0000 XLON 07002070000074661-E0Olx0PdJihV 10:07:42 120 5,090.0000 XLON 07002070000074661-E0Olx0PdJihX 10:07:42 6 5,090.0000 XLON 07002070000074661-E0Olx0PdJihZ 10:10:34 70 5,092.0000 XLON 05002050000075839-E0Olx0PdJkTs 10:10:34 52 5,092.0000 XLON 05002050000075839-E0Olx0PdJkTu 10:11:02 155 5,092.0000 XLON 07002070000076017-E0Olx0PdJkc0 10:12:37 18 5,090.0000 XLON 05002050000075348-E0Olx0PdJmHo 10:12:37 134 5,090.0000 XLON 05002050000075348-E0Olx0PdJmHt 10:13:05 203 5,088.0000 XLON 05002050000076656-E0Olx0PdJmf7 10:15:20 136 5,088.0000 XLON 07002070000077263-E0Olx0PdJo3m 10:16:04 210 5,088.0000 XLON 07002070000077914-E0Olx0PdJoam 10:16:25 137 5,086.0000 XLON 05002050000073152-E0Olx0PdJoqp 10:17:43 145 5,086.0000 XLON 07002070000078488-E0Olx0PdJphH 10:19:58 95 5,090.0000 XLON 05002050000079361-E0Olx0PdJr96 10:19:58 39 5,090.0000 XLON 05002050000079361-E0Olx0PdJr98 10:20:28 201 5,088.0000 XLON 05002050000079174-E0Olx0PdJrT5 10:21:25 32 5,086.0000 XLON 05002050000079771-E0Olx0PdJsEf 10:21:25 108 5,086.0000 XLON 05002050000079771-E0Olx0PdJsEi 10:24:50 140 5,094.0000 XLON 05002050000080717-E0Olx0PdJueA 10:24:50 157 5,094.0000 XLON 07002070000080680-E0Olx0PdJue8 10:26:09 8 5,092.0000 XLON 05002050000081657-E0Olx0PdJve5 10:29:33 298 5,100.0000 XLON 07002070000082917-E0Olx0PdJy4C 10:30:08 150 5,100.0000 XLON 05002050000083093-E0Olx0PdJyTd 10:34:32 160 5,104.0000 XLON 05002050000084903-E0Olx0PdK1ZP 10:35:07 19 5,104.0000 XLON 07002070000085020-E0Olx0PdK1yp 10:35:43 94 5,104.0000 XLON 05002050000085295-E0Olx0PdK2Ff 10:36:02 202 5,104.0000 XLON 05002050000085393-E0Olx0PdK2Mz 10:37:42 191 5,104.0000 XLON 05002050000085960-E0Olx0PdK3hu 10:39:22 194 5,104.0000 XLON 05002050000086551-E0Olx0PdK4mA 10:39:33 209 5,102.0000 XLON 05002050000084004-E0Olx0PdK4rQ 10:39:55 79 5,100.0000 XLON 07002070000086593-E0Olx0PdK54V 10:42:00 211 5,100.0000 XLON 07002070000087256-E0Olx0PdK6Us 10:42:16 264 5,098.0000 XLON 05002050000087153-E0Olx0PdK76B 10:43:30 168 5,096.0000 XLON 05002050000087998-E0Olx0PdK9ek 10:45:25 123 5,098.0000 XLON 07002070000088832-E0Olx0PdKBBZ 10:48:18 203 5,100.0000 XLON 05002050000090419-E0Olx0PdKDi7 10:48:19 144 5,098.0000 XLON 07002070000089602-E0Olx0PdKDj4 10:48:45 80 5,096.0000 XLON 05002050000088653-E0Olx0PdKEBg 10:48:45 108 5,096.0000 XLON 05002050000088653-E0Olx0PdKEBj 10:50:52 70 5,098.0000 XLON 05002050000091586-E0Olx0PdKFm3 10:51:02 37 5,098.0000 XLON 07002070000091525-E0Olx0PdKFqQ 10:51:38 71 5,098.0000 XLON 07002070000091771-E0Olx0PdKGI9 10:51:38 75 5,098.0000 XLON 07002070000091771-E0Olx0PdKGIB 10:54:12 135 5,100.0000 XLON 05002050000092568-E0Olx0PdKIEi 10:55:34 147 5,102.0000 XLON 07002070000093128-E0Olx0PdKItx 10:56:02 61 5,102.0000 XLON 07002070000093321-E0Olx0PdKJFD 10:58:00 115 5,104.0000 XLON 05002050000093841-E0Olx0PdKLDn 10:58:32 106 5,102.0000 XLON 07002070000093625-E0Olx0PdKLhT 10:59:50 196 5,104.0000 XLON 07002070000094642-E0Olx0PdKMl6 11:03:02 168 5,104.0000 XLON 07002070000095509-E0Olx0PdKQ1E 11:03:18 69 5,104.0000 XLON 07002070000096206-E0Olx0PdKQDp 11:03:54 150 5,102.0000 XLON 07002070000094532-E0Olx0PdKQe0 11:07:05 46 5,102.0000 XLON 07002070000096603-E0Olx0PdKSOQ 11:07:05 168 5,102.0000 XLON 07002070000096603-E0Olx0PdKSOS 11:07:47 29 5,102.0000 XLON 07002070000097903-E0Olx0PdKSoX 11:07:47 174 5,102.0000 XLON 07002070000097903-E0Olx0PdKSoc 11:09:26 30 5,102.0000 XLON 05002050000098454-E0Olx0PdKTkf 11:09:26 203 5,102.0000 XLON 05002050000098454-E0Olx0PdKTkq 11:11:01 126 5,100.0000 XLON 05002050000093065-E0Olx0PdKUpZ 11:11:01 65 5,100.0000 XLON 05002050000093065-E0Olx0PdKUpf 11:11:27 176 5,098.0000 XLON 07002070000098964-E0Olx0PdKVRX 11:11:47 160 5,096.0000 XLON 05002050000099063-E0Olx0PdKW1z 11:14:01 195 5,100.0000 XLON 07002070000100514-E0Olx0PdKXtF 11:15:34 123 5,100.0000 XLON 07002070000101356-E0Olx0PdKZ1y 11:15:34 70 5,100.0000 XLON 07002070000101356-E0Olx0PdKZ20 11:15:58 57 5,098.0000 XLON 07002070000100421-E0Olx0PdKZBD 11:15:58 66 5,098.0000 XLON 05002050000100478-E0Olx0PdKZBH 11:15:58 23 5,098.0000 XLON 07002070000100421-E0Olx0PdKZBF 11:17:20 150 5,104.0000 XLON 05002050000102107-E0Olx0PdKaII 11:17:23 107 5,102.0000 XLON 07002070000101799-E0Olx0PdKaJo 11:18:40 109 5,100.0000 XLON 07002070000102122-E0Olx0PdKb8F 11:19:23 107 5,098.0000 XLON 05002050000101661-E0Olx0PdKbk1 11:19:38 144 5,094.0000 XLON 05002050000102830-E0Olx0PdKbv4 11:21:59 84 5,094.0000 XLON 05002050000103736-E0Olx0PdKdIt 11:22:10 14 5,094.0000 XLON 05002050000103736-E0Olx0PdKdMO 11:23:20 112 5,092.0000 XLON 07002070000103425-E0Olx0PdKe4L 11:23:20 25 5,092.0000 XLON 07002070000103425-E0Olx0PdKe4P 11:24:59 146 5,092.0000 XLON 07002070000104836-E0Olx0PdKehu 11:25:54 139 5,090.0000 XLON 05002050000104733-E0Olx0PdKf22 11:25:54 23 5,090.0000 XLON 05002050000104733-E0Olx0PdKf26 11:26:57 49 5,088.0000 XLON 05002050000105642-E0Olx0PdKfZ3 11:27:02 29 5,088.0000 XLON 05002050000105642-E0Olx0PdKfbR 11:27:03 16 5,088.0000 XLON 05002050000105642-E0Olx0PdKfcX 11:27:03 5 5,088.0000 XLON 05002050000105642-E0Olx0PdKfcd 11:27:39 99 5,086.0000 XLON 07002070000105251-E0Olx0PdKfx8 11:28:00 129 5,084.0000 XLON 07002070000105847-E0Olx0PdKgDA 11:30:20 154 5,082.0000 XLON 07002070000106553-E0Olx0PdKhkl 11:31:02 50 5,080.0000 XLON 05002050000105937-E0Olx0PdKiNY 11:31:02 65 5,082.0000 XLON 07002070000107369-E0Olx0PdKiN1 11:31:02 87 5,082.0000 XLON 07002070000107369-E0Olx0PdKiN3 11:35:20 158 5,082.0000 XLON 05002050000108935-E0Olx0PdKksM 11:36:41 136 5,084.0000 XLON 07002070000109207-E0Olx0PdKlSj 11:40:36 251 5,086.0000 XLON 07002070000110522-E0Olx0PdKnlE 11:41:27 202 5,086.0000 XLON 07002070000110840-E0Olx0PdKo3B 11:41:27 11 5,086.0000 XLON 07002070000110840-E0Olx0PdKo39 11:45:12 2 5,090.0000 XLON 05002050000112268-E0Olx0PdKqJh 11:51:22 80 5,098.0000 XLON 07002070000114816-E0Olx0PdKw8r 11:51:22 189 5,098.0000 XLON 07002070000114816-E0Olx0PdKw8O 11:51:29 269 5,098.0000 XLON 05002050000114910-E0Olx0PdKwF7 11:51:29 207 5,098.0000 XLON 05002050000114918-E0Olx0PdKwF9 11:52:49 209 5,106.0000 XLON 05002050000115447-E0Olx0PdKyOT 11:53:46 221 5,106.0000 XLON 07002070000115725-E0Olx0PdKzNt 11:54:49 33 5,106.0000 XLON 05002050000116281-E0Olx0PdL0Ol 11:54:49 97 5,106.0000 XLON 05002050000116281-E0Olx0PdL0On 11:54:49 2 5,106.0000 XLON 05002050000116281-E0Olx0PdL0Op 11:54:49 94 5,106.0000 XLON 05002050000116281-E0Olx0PdL0Or 11:57:01 241 5,104.0000 XLON 05002050000115622-E0Olx0PdL3xS 11:59:50 252 5,104.0000 XLON 07002070000117411-E0Olx0PdL6z7 11:59:59 72 5,102.0000 XLON 07002070000116700-E0Olx0PdL7Tf 11:59:59 66 5,102.0000 XLON 07002070000116700-E0Olx0PdL7TV 12:00:39 155 5,098.0000 XLON 07002070000115999-E0Olx0PdL8T8 12:00:39 6 5,098.0000 XLON 07002070000115999-E0Olx0PdL8TE 12:04:09 174 5,098.0000 XLON 05002050000120520-E0Olx0PdLC45 12:05:49 43 5,096.0000 XLON 07002070000119319-E0Olx0PdLDL5 12:05:49 160 5,096.0000 XLON 07002070000119319-E0Olx0PdLDL7 12:09:58 91 5,102.0000 XLON 05002050000123242-E0Olx0PdLHkR 12:09:58 74 5,102.0000 XLON 05002050000123242-E0Olx0PdLHkT 12:09:58 50 5,102.0000 XLON 05002050000123242-E0Olx0PdLHkV 12:09:58 17 5,102.0000 XLON 05002050000123242-E0Olx0PdLHkX 12:09:58 10 5,102.0000 XLON 05002050000123242-E0Olx0PdLHkZ 12:11:02 11 5,102.0000 XLON 07002070000123512-E0Olx0PdLIWi 12:11:02 2 5,102.0000 XLON 07002070000123512-E0Olx0PdLIWk 12:11:02 50 5,102.0000 XLON 07002070000123512-E0Olx0PdLIWm 12:11:02 21 5,102.0000 XLON 07002070000123512-E0Olx0PdLIWo 12:11:02 152 5,102.0000 XLON 07002070000123512-E0Olx0PdLIWq 12:11:02 15 5,102.0000 XLON 07002070000123512-E0Olx0PdLIWs 12:12:23 42 5,100.0000 XLON 05002050000122262-E0Olx0PdLJY4 12:14:22 117 5,102.0000 XLON 05002050000124824-E0Olx0PdLKHn 12:14:22 124 5,102.0000 XLON 05002050000124824-E0Olx0PdLKHp 12:15:14 52 5,100.0000 XLON 07002070000124362-E0Olx0PdLL6o 12:15:14 177 5,100.0000 XLON 07002070000124362-E0Olx0PdLL6q 12:17:20 136 5,104.0000 XLON 05002050000125733-E0Olx0PdLMcb 12:17:20 69 5,104.0000 XLON 07002070000125670-E0Olx0PdLMcd 12:18:18 62 5,104.0000 XLON 07002070000126354-E0Olx0PdLNIc 12:22:18 334 5,114.0000 XLON 07002070000127768-E0Olx0PdLQLn 12:23:41 20 5,114.0000 XLON 07002070000128012-E0Olx0PdLR4i 12:26:15 290 5,116.0000 XLON 07002070000129252-E0Olx0PdLSO1 12:29:35 312 5,120.0000 XLON 05002050000130459-E0Olx0PdLUzv 12:30:11 55 5,120.0000 XLON 07002070000131266-E0Olx0PdLVf9 12:30:11 35 5,120.0000 XLON 07002070000131266-E0Olx0PdLVfB 12:30:11 60 5,120.0000 XLON 07002070000131266-E0Olx0PdLVfD 12:31:18 200 5,118.0000 XLON 05002050000130241-E0Olx0PdLWKl 12:31:18 139 5,118.0000 XLON 07002070000129720-E0Olx0PdLWKh 12:32:56 131 5,118.0000 XLON 05002050000132237-E0Olx0PdLXIM 12:32:56 72 5,118.0000 XLON 05002050000132281-E0Olx0PdLXIO 12:32:56 255 5,120.0000 XLON 07002070000132267-E0Olx0PdLXHM 12:36:23 177 5,126.0000 XLON 05002050000133554-E0Olx0PdLZY3 12:38:38 144 5,128.0000 XLON 05002050000134284-E0Olx0PdLaib 12:38:38 231 5,128.0000 XLON 07002070000134156-E0Olx0PdLaiZ 12:41:03 78 5,128.0000 XLON 05002050000135101-E0Olx0PdLbvl 12:41:03 140 5,128.0000 XLON 07002070000134795-E0Olx0PdLbvj 12:41:03 84 5,128.0000 XLON 07002070000134971-E0Olx0PdLbvn 12:41:54 140 5,124.0000 XLON 07002070000134972-E0Olx0PdLcKq 12:44:10 188 5,132.0000 XLON 07002070000136080-E0Olx0PdLdfk 12:44:32 25 5,130.0000 XLON 07002070000136072-E0Olx0PdLdsC 12:44:32 103 5,130.0000 XLON 07002070000136072-E0Olx0PdLdsE 12:45:57 180 5,128.0000 XLON 07002070000136247-E0Olx0PdLefq 12:46:56 142 5,128.0000 XLON 07002070000137181-E0Olx0PdLfEw 12:49:17 149 5,126.0000 XLON 05002050000136981-E0Olx0PdLgLK 12:53:46 34 5,128.0000 XLON 05002050000139518-E0Olx0PdLj82 12:53:46 225 5,128.0000 XLON 05002050000139518-E0Olx0PdLj80 12:54:05 149 5,126.0000 XLON 07002070000138871-E0Olx0PdLjKi 12:54:06 95 5,124.0000 XLON 05002050000137739-E0Olx0PdLjNo 12:54:06 81 5,124.0000 XLON 07002070000138777-E0Olx0PdLjNu 12:54:29 22 5,120.0000 XLON 07002070000139890-E0Olx0PdLjYY 12:54:29 103 5,120.0000 XLON 07002070000139890-E0Olx0PdLjYa 12:54:29 104 5,122.0000 XLON 05002050000140028-E0Olx0PdLjXo 12:56:13 134 5,116.0000 XLON 07002070000140530-E0Olx0PdLlBH 12:56:17 96 5,114.0000 XLON 05002050000140614-E0Olx0PdLlJa 12:57:50 3 5,112.0000 XLON 07002070000141183-E0Olx0PdLmpJ 12:57:50 85 5,112.0000 XLON 07002070000141183-E0Olx0PdLmpL 12:58:20 75 5,112.0000 XLON 05002050000141408-E0Olx0PdLnDn 12:59:53 103 5,110.0000 XLON 05002050000141844-E0Olx0PdLoBA 13:00:20 97 5,108.0000 XLON 07002070000141129-E0Olx0PdLojJ 13:02:13 87 5,108.0000 XLON 07002070000143142-E0Olx0PdLqBe 13:02:13 23 5,108.0000 XLON 07002070000143142-E0Olx0PdLqBg 13:03:40 119 5,118.0000 XLON 07002070000143650-E0Olx0PdLrJr 13:04:58 73 5,118.0000 XLON 05002050000144563-E0Olx0PdLsDS 13:05:52 70 5,118.0000 XLON 07002070000144853-E0Olx0PdLskW 13:06:29 123 5,116.0000 XLON 07002070000144179-E0Olx0PdLtEu 13:08:18 30 5,118.0000 XLON 07002070000145939-E0Olx0PdLuCb 13:09:21 187 5,116.0000 XLON 07002070000145698-E0Olx0PdLuuz 13:09:28 170 5,116.0000 XLON 05002050000146639-E0Olx0PdLv0J 13:09:28 23 5,116.0000 XLON 05002050000146639-E0Olx0PdLv0L 13:11:22 140 5,114.0000 XLON 05002050000143517-E0Olx0PdLw1W 13:13:31 181 5,114.0000 XLON 05002050000148127-E0Olx0PdLxRE 13:13:31 23 5,114.0000 XLON 05002050000148127-E0Olx0PdLxRG 13:16:30 132 5,112.0000 XLON 07002070000147275-E0Olx0PdLzDl 13:16:31 87 5,110.0000 XLON 07002070000149811-E0Olx0PdLzFK 13:20:54 210 5,110.0000 XLON 07002070000150504-E0Olx0PdM1mJ 13:20:54 130 5,110.0000 XLON 07002070000151187-E0Olx0PdM1mL 13:22:28 220 5,112.0000 XLON 07002070000152356-E0Olx0PdM2lT 13:24:03 249 5,116.0000 XLON 07002070000153106-E0Olx0PdM4To 13:24:42 196 5,112.0000 XLON 07002070000152546-E0Olx0PdM4rw 13:24:43 216 5,108.0000 XLON 05002050000153472-E0Olx0PdM4uR 13:24:43 89 5,110.0000 XLON 05002050000153339-E0Olx0PdM4tl 13:28:50 149 5,114.0000 XLON 07002070000155203-E0Olx0PdM7Jl 13:30:15 162 5,114.0000 XLON 07002070000155548-E0Olx0PdM8R1 13:30:25 128 5,112.0000 XLON 05002050000154763-E0Olx0PdM8Xl 13:31:10 146 5,112.0000 XLON 05002050000156582-E0Olx0PdM98N 13:31:22 139 5,110.0000 XLON 05002050000154343-E0Olx0PdM9Jp 13:31:22 91 5,110.0000 XLON 05002050000154567-E0Olx0PdM9Jr 13:31:38 81 5,108.0000 XLON 07002070000156454-E0Olx0PdM9iA 13:32:45 97 5,104.0000 XLON 07002070000157338-E0Olx0PdMBCM 13:32:46 116 5,102.0000 XLON 05002050000157448-E0Olx0PdMBEL 13:33:52 102 5,104.0000 XLON 07002070000157633-E0Olx0PdMBy8 13:36:59 179 5,112.0000 XLON 05002050000158865-E0Olx0PdMEQa 13:39:23 220 5,114.0000 XLON 05002050000160290-E0Olx0PdMGMt 13:40:54 95 5,112.0000 XLON 07002070000159406-E0Olx0PdMHl4 13:40:54 94 5,112.0000 XLON 07002070000159406-E0Olx0PdMHl6 13:42:04 27 5,110.0000 XLON 05002050000160984-E0Olx0PdMIcU 13:42:04 168 5,110.0000 XLON 05002050000160984-E0Olx0PdMIcW 13:43:56 147 5,110.0000 XLON 07002070000161703-E0Olx0PdMJvZ 13:44:32 178 5,110.0000 XLON 05002050000162273-E0Olx0PdMKOq 13:45:42 174 5,108.0000 XLON 05002050000161615-E0Olx0PdMLVH 13:49:25 183 5,116.0000 XLON 07002070000163108-E0Olx0PdMOEc 13:49:25 211 5,118.0000 XLON 07002070000164147-E0Olx0PdMO9e 13:52:11 195 5,120.0000 XLON 07002070000165427-E0Olx0PdMQuw 13:52:51 255 5,120.0000 XLON 07002070000165651-E0Olx0PdMRkc 13:54:59 67 5,126.0000 XLON 07002070000166750-E0Olx0PdMToM 13:55:16 142 5,126.0000 XLON 07002070000166782-E0Olx0PdMU5a 13:55:16 100 5,128.0000 XLON 07002070000166822-E0Olx0PdMU4p 13:55:16 20 5,128.0000 XLON 07002070000166822-E0Olx0PdMU4u 13:58:16 221 5,130.0000 XLON 07002070000167552-E0Olx0PdMWrT 13:59:57 190 5,128.0000 XLON 05002050000167437-E0Olx0PdMYfb 14:01:43 289 5,130.0000 XLON 07002070000169907-E0Olx0PdMaqa 14:03:04 277 5,130.0000 XLON 07002070000170605-E0Olx0PdMd1L 14:03:05 86 5,126.0000 XLON 07002070000168027-E0Olx0PdMd35 14:03:05 72 5,126.0000 XLON 05002050000170753-E0Olx0PdMd3D 14:03:05 2 5,126.0000 XLON 07002070000168027-E0Olx0PdMd37 14:03:05 266 5,128.0000 XLON 05002050000169937-E0Olx0PdMd2N 14:05:57 169 5,126.0000 XLON 07002070000171643-E0Olx0PdMfuI 14:06:30 189 5,126.0000 XLON 05002050000172261-E0Olx0PdMgZA 14:07:21 145 5,124.0000 XLON 05002050000171596-E0Olx0PdMhJU 14:08:10 138 5,126.0000 XLON 05002050000173129-E0Olx0PdMiHE 14:08:12 97 5,122.0000 XLON 07002070000172938-E0Olx0PdMiKt 14:08:12 53 5,122.0000 XLON 07002070000172938-E0Olx0PdMiKv 14:08:12 71 5,124.0000 XLON 07002070000172790-E0Olx0PdMiJO 14:10:00 126 5,122.0000 XLON 07002070000173684-E0Olx0PdMk7L 14:10:19 135 5,120.0000 XLON 05002050000173854-E0Olx0PdMkTn 14:12:05 101 5,122.0000 XLON 05002050000174781-E0Olx0PdMmOg 14:12:46 94 5,120.0000 XLON 05002050000174544-E0Olx0PdMmub 14:13:00 55 5,118.0000 XLON 07002070000174353-E0Olx0PdMn7b 14:13:17 30 5,118.0000 XLON 07002070000174353-E0Olx0PdMnTP 14:16:00 146 5,124.0000 XLON 05002050000176787-E0Olx0PdMq5n 14:16:03 146 5,122.0000 XLON 05002050000176488-E0Olx0PdMq96 14:17:23 7 5,120.0000 XLON 05002050000176175-E0Olx0PdMrO0 14:17:23 115 5,120.0000 XLON 05002050000176175-E0Olx0PdMrO8 14:18:36 164 5,120.0000 XLON 05002050000178135-E0Olx0PdMsXB 14:19:40 146 5,118.0000 XLON 07002070000176585-E0Olx0PdMtUf 14:19:40 25 5,120.0000 XLON 05002050000178532-E0Olx0PdMtSF 14:19:40 164 5,120.0000 XLON 05002050000178532-E0Olx0PdMtSH 14:19:41 149 5,116.0000 XLON 07002070000177512-E0Olx0PdMtZm 14:22:06 44 5,116.0000 XLON 05002050000179991-E0Olx0PdMvw8 14:22:06 88 5,116.0000 XLON 05002050000179991-E0Olx0PdMvwD 14:25:35 283 5,122.0000 XLON 05002050000181533-E0Olx0PdMzNg 14:25:56 162 5,120.0000 XLON 05002050000181140-E0Olx0PdMzdQ 14:28:42 255 5,120.0000 XLON 07002070000182130-E0Olx0PdN2IQ 14:30:07 349 5,128.0000 XLON 05002050000184980-E0Olx0PdN645 14:30:07 1 5,128.0000 XLON 05002050000184980-E0Olx0PdN647 14:30:14 158 5,130.0000 XLON 07002070000184940-E0Olx0PdN6vM 14:31:01 269 5,126.0000 XLON 05002050000185193-E0Olx0PdNAd0 14:31:01 226 5,126.0000 XLON 07002070000184723-E0Olx0PdNAcy 14:31:01 65 5,126.0000 XLON 05002050000186368-E0Olx0PdNAd2 14:31:28 248 5,126.0000 XLON 05002050000187274-E0Olx0PdNCpv 14:31:48 149 5,130.0000 XLON 05002050000188050-E0Olx0PdNEOs 14:31:56 117 5,128.0000 XLON 07002070000187780-E0Olx0PdNEyO 14:32:02 135 5,126.0000 XLON 05002050000187946-E0Olx0PdNFRV 14:33:21 245 5,126.0000 XLON 07002070000190173-E0Olx0PdNJVu 14:33:32 190 5,124.0000 XLON 05002050000188544-E0Olx0PdNK6F 14:33:32 176 5,124.0000 XLON 07002070000187531-E0Olx0PdNK6B 14:33:32 149 5,124.0000 XLON 05002050000188544-E0Olx0PdNK6K 14:35:30 313 5,120.0000 XLON 07002070000192694-E0Olx0PdNP9m 14:36:10 422 5,120.0000 XLON 07002070000193567-E0Olx0PdNQLH 14:36:40 325 5,118.0000 XLON 05002050000192927-E0Olx0PdNRXL 14:36:40 225 5,116.0000 XLON 05002050000192544-E0Olx0PdNRY7 14:38:21 5 5,124.0000 XLON 05002050000196137-E0Olx0PdNVGH 14:38:26 323 5,120.0000 XLON 07002070000195200-E0Olx0PdNVRD 14:40:19 102 5,120.0000 XLON 05002050000197039-E0Olx0PdNZSn 14:40:19 203 5,120.0000 XLON 05002050000197039-E0Olx0PdNZSp 14:40:33 210 5,116.0000 XLON 07002070000195916-E0Olx0PdNZwf 14:40:33 107 5,118.0000 XLON 05002050000196138-E0Olx0PdNZvH 14:41:35 294 5,118.0000 XLON 07002070000198834-E0Olx0PdNc28 14:42:39 179 5,114.0000 XLON 05002050000198720-E0Olx0PdNdwv 14:43:34 256 5,114.0000 XLON 05002050000200527-E0Olx0PdNfbP 14:43:36 144 5,112.0000 XLON 07002070000200016-E0Olx0PdNffU 14:43:36 4 5,112.0000 XLON 07002070000200016-E0Olx0PdNffW 14:43:36 88 5,112.0000 XLON 07002070000200016-E0Olx0PdNffn 14:43:48 79 5,110.0000 XLON 05002050000200316-E0Olx0PdNfyR 14:44:38 189 5,104.0000 XLON 07002070000201847-E0Olx0PdNhtG 14:44:57 28 5,106.0000 XLON 05002050000202503-E0Olx0PdNiKd 14:46:22 239 5,122.0000 XLON 07002070000203780-E0Olx0PdNmb1 14:46:26 150 5,120.0000 XLON 07002070000203759-E0Olx0PdNmgT 14:46:26 89 5,120.0000 XLON 07002070000203759-E0Olx0PdNmgX 14:50:06 232 5,128.0000 XLON 07002070000206475-E0Olx0PdNuGF 14:52:00 191 5,136.0000 XLON 05002050000209139-E0Olx0PdNxzI 14:52:00 87 5,136.0000 XLON 05002050000209139-E0Olx0PdNxz6 14:52:15 178 5,136.0000 XLON 05002050000209374-E0Olx0PdNyKx 14:52:15 77 5,136.0000 XLON 05002050000209374-E0Olx0PdNyKt 14:52:15 65 5,136.0000 XLON 07002070000209051-E0Olx0PdNyKr 14:53:08 256 5,134.0000 XLON 05002050000210004-E0Olx0PdNzxi 14:53:21 3 5,134.0000 XLON 05002050000210441-E0Olx0PdO0Jp 14:54:03 145 5,130.0000 XLON 07002070000209584-E0Olx0PdO1SD 14:54:03 12 5,130.0000 XLON 07002070000209584-E0Olx0PdO1SI 14:54:03 25 5,132.0000 XLON 07002070000208792-E0Olx0PdO1Q8 14:54:03 249 5,132.0000 XLON 07002070000208792-E0Olx0PdO1QD 14:54:55 123 5,128.0000 XLON 07002070000210884-E0Olx0PdO2og 14:54:55 5 5,128.0000 XLON 07002070000210884-E0Olx0PdO2oi 14:54:55 43 5,128.0000 XLON 07002070000210884-E0Olx0PdO2ol 14:54:55 63 5,128.0000 XLON 07002070000210884-E0Olx0PdO2or 14:56:12 26 5,130.0000 XLON 05002050000212047-E0Olx0PdO549 14:56:12 144 5,130.0000 XLON 07002070000211696-E0Olx0PdO547 14:56:12 88 5,130.0000 XLON 05002050000212047-E0Olx0PdO54B 14:58:00 285 5,134.0000 XLON 07002070000213819-E0Olx0PdO8Dk 14:58:00 19 5,134.0000 XLON 07002070000213819-E0Olx0PdO8Dm 14:59:04 257 5,140.0000 XLON 05002050000214775-E0Olx0PdO9wA 14:59:36 283 5,142.0000 XLON 05002050000215254-E0Olx0PdOAmH 15:00:21 233 5,144.0000 XLON 05002050000216046-E0Olx0PdOCtE 15:01:00 134 5,144.0000 XLON 05002050000216275-E0Olx0PdOEcx 15:01:00 160 5,144.0000 XLON 07002070000215871-E0Olx0PdOEcv 15:01:00 135 5,144.0000 XLON 07002070000215919-E0Olx0PdOEcz 15:01:51 30 5,150.0000 XLON 07002070000217228-E0Olx0PdOGdE 15:01:51 2 5,150.0000 XLON 07002070000217228-E0Olx0PdOGdG 15:02:35 223 5,154.0000 XLON 05002050000218189-E0Olx0PdOICl 15:03:29 89 5,160.0000 XLON 07002070000218937-E0Olx0PdOK1U 15:03:42 143 5,160.0000 XLON 07002070000218937-E0Olx0PdOKFu 15:03:42 124 5,160.0000 XLON 07002070000218937-E0Olx0PdOKFw 15:05:16 333 5,162.0000 XLON 07002070000220419-E0Olx0PdONZV 15:05:50 296 5,160.0000 XLON 07002070000219915-E0Olx0PdOOLF 15:06:07 313 5,158.0000 XLON 07002070000221187-E0Olx0PdOP10 15:06:07 34 5,158.0000 XLON 07002070000221187-E0Olx0PdOP12 15:06:08 254 5,154.0000 XLON 05002050000221596-E0Olx0PdOP6N 15:06:08 190 5,154.0000 XLON 07002070000220972-E0Olx0PdOP6L 15:08:21 80 5,160.0000 XLON 05002050000223705-E0Olx0PdOSig 15:08:30 89 5,160.0000 XLON 05002050000223705-E0Olx0PdOSvO 15:09:15 154 5,156.0000 XLON 07002070000222793-E0Olx0PdOTxS 15:09:15 200 5,158.0000 XLON 05002050000223232-E0Olx0PdOTvx 15:10:04 170 5,156.0000 XLON 07002070000224530-E0Olx0PdOVWr 15:10:17 170 5,154.0000 XLON 07002070000224104-E0Olx0PdOW4W 15:12:05 160 5,162.0000 XLON 07002070000226409-E0Olx0PdOYZd 15:12:08 203 5,160.0000 XLON 05002050000226651-E0Olx0PdOYem 15:13:09 174 5,160.0000 XLON 07002070000227347-E0Olx0PdOZwP 15:13:10 26 5,160.0000 XLON 07002070000227347-E0Olx0PdOZwe 15:16:01 75 5,166.0000 XLON 07002070000229611-E0Olx0PdOean 15:16:01 93 5,166.0000 XLON 07002070000229611-E0Olx0PdOeab 15:16:01 106 5,166.0000 XLON 07002070000229611-E0Olx0PdOea4 15:16:15 190 5,166.0000 XLON 07002070000229676-E0Olx0PdOexA 15:16:15 53 5,166.0000 XLON 07002070000229676-E0Olx0PdOexC 15:17:08 5 5,168.0000 XLON 07002070000230046-E0Olx0PdOgDm 15:17:10 118 5,168.0000 XLON 05002050000230576-E0Olx0PdOgIO 15:17:10 117 5,168.0000 XLON 07002070000230046-E0Olx0PdOgIM 15:17:36 196 5,164.0000 XLON 07002070000229179-E0Olx0PdOgvh 15:18:15 217 5,166.0000 XLON 07002070000231620-E0Olx0PdOhzm 15:18:40 118 5,168.0000 XLON 07002070000231890-E0Olx0PdOie8 15:19:58 181 5,170.0000 XLON 05002050000233520-E0Olx0PdOkm0 15:21:06 316 5,170.0000 XLON 07002070000233976-E0Olx0PdOmbx 15:21:32 199 5,168.0000 XLON 07002070000232655-E0Olx0PdOn7R 15:22:06 183 5,164.0000 XLON 05002050000232093-E0Olx0PdOnnz 15:23:46 251 5,164.0000 XLON 05002050000235932-E0Olx0PdOqCW 15:23:46 251 5,164.0000 XLON 07002070000235427-E0Olx0PdOqCY 15:24:43 148 5,164.0000 XLON 05002050000237234-E0Olx0PdOrcn 15:24:43 163 5,164.0000 XLON 07002070000236738-E0Olx0PdOrcl 15:28:22 237 5,166.0000 XLON 07002070000239405-E0Olx0PdOwku 15:29:26 54 5,166.0000 XLON 07002070000240600-E0Olx0PdOyHK 15:29:26 219 5,166.0000 XLON 07002070000240600-E0Olx0PdOyHI 15:29:43 220 5,164.0000 XLON 05002050000238581-E0Olx0PdOyaL 15:29:43 119 5,164.0000 XLON 07002070000238517-E0Olx0PdOyaN 15:32:08 94 5,168.0000 XLON 05002050000243029-E0Olx0PdP2Ew 15:32:27 153 5,168.0000 XLON 05002050000243029-E0Olx0PdP2d1 15:32:36 349 5,166.0000 XLON 07002070000242108-E0Olx0PdP2wq 15:33:25 170 5,168.0000 XLON 07002070000243625-E0Olx0PdP3u7 15:33:25 74 5,168.0000 XLON 07002070000243625-E0Olx0PdP3u9 15:34:46 79 5,168.0000 XLON 07002070000244339-E0Olx0PdP5ua 15:34:46 96 5,168.0000 XLON 07002070000244339-E0Olx0PdP5uP 15:34:46 183 5,168.0000 XLON 07002070000244339-E0Olx0PdP5uT 15:34:56 242 5,166.0000 XLON 05002050000243706-E0Olx0PdP68E 15:34:58 60 5,164.0000 XLON 05002050000244853-E0Olx0PdP6Fi 15:34:58 57 5,164.0000 XLON 07002070000242513-E0Olx0PdP6FT 15:34:58 27 5,164.0000 XLON 07002070000242513-E0Olx0PdP6FV 15:34:58 30 5,164.0000 XLON 07002070000242513-E0Olx0PdP6FX 15:34:58 32 5,164.0000 XLON 05002050000244853-E0Olx0PdP6Fb 15:34:58 38 5,164.0000 XLON 07002070000242513-E0Olx0PdP6FZ 15:34:58 20 5,164.0000 XLON 05002050000244853-E0Olx0PdP6Fd 15:34:58 65 5,164.0000 XLON 05002050000244853-E0Olx0PdP6Fg 15:36:12 173 5,162.0000 XLON 07002070000245631-E0Olx0PdP8q5 15:37:53 210 5,164.0000 XLON 05002050000247296-E0Olx0PdPCL7 15:39:13 26 5,160.0000 XLON 05002050000246132-E0Olx0PdPDot 15:39:13 162 5,160.0000 XLON 05002050000246132-E0Olx0PdPDob 15:39:13 294 5,162.0000 XLON 07002070000246738-E0Olx0PdPDno 15:40:59 158 5,160.0000 XLON 07002070000247754-E0Olx0PdPGTW 15:41:11 277 5,160.0000 XLON 07002070000248830-E0Olx0PdPGms 15:42:47 2 5,162.0000 XLON 07002070000249767-E0Olx0PdPJ33 15:42:47 3 5,162.0000 XLON 07002070000249767-E0Olx0PdPJ35 15:43:32 148 5,158.0000 XLON 05002050000250287-E0Olx0PdPJmS 15:43:32 237 5,158.0000 XLON 07002070000247702-E0Olx0PdPJmQ 15:45:23 290 5,164.0000 XLON 07002070000251421-E0Olx0PdPMTo 15:46:02 354 5,162.0000 XLON 07002070000251296-E0Olx0PdPN7G 15:46:06 141 5,160.0000 XLON 07002070000251422-E0Olx0PdPNGC 15:46:15 238 5,158.0000 XLON 07002070000252189-E0Olx0PdPNSe 15:47:30 220 5,156.0000 XLON 05002050000252733-E0Olx0PdPOTf 15:48:06 179 5,152.0000 XLON 07002070000253594-E0Olx0PdPPPQ 15:49:06 75 5,150.0000 XLON 07002070000253442-E0Olx0PdPQeu 15:49:06 88 5,150.0000 XLON 05002050000254105-E0Olx0PdPQey 15:49:06 16 5,150.0000 XLON 07002070000253442-E0Olx0PdPQew 15:49:50 92 5,152.0000 XLON 07002070000254979-E0Olx0PdPRpm 15:49:50 18 5,152.0000 XLON 07002070000254979-E0Olx0PdPRpO 15:50:51 59 5,154.0000 XLON 07002070000255687-E0Olx0PdPTBs 15:51:07 3 5,154.0000 XLON 05002050000256455-E0Olx0PdPTVD 15:52:45 362 5,154.0000 XLON 07002070000256406-E0Olx0PdPVTR 15:53:50 48 5,152.0000 XLON 07002070000254979-E0Olx0PdPWi6 15:53:50 146 5,152.0000 XLON 07002070000256059-E0Olx0PdPWiA 15:53:50 77 5,152.0000 XLON 07002070000254979-E0Olx0PdPWhu 15:54:50 163 5,152.0000 XLON 05002050000258816-E0Olx0PdPXh9 15:54:50 136 5,152.0000 XLON 05002050000258816-E0Olx0PdPXhH 15:56:08 288 5,154.0000 XLON 05002050000260183-E0Olx0PdPZP6 15:56:25 3 5,154.0000 XLON 07002070000259765-E0Olx0PdPZer 15:56:29 21 5,154.0000 XLON 07002070000259765-E0Olx0PdPZmw 15:56:29 24 5,154.0000 XLON 07002070000259765-E0Olx0PdPZml 15:56:34 16 5,154.0000 XLON 07002070000259765-E0Olx0PdPZxw 15:56:34 5 5,154.0000 XLON 07002070000259765-E0Olx0PdPZxy 15:57:47 196 5,158.0000 XLON 07002070000260667-E0Olx0PdPbYN 15:57:47 109 5,158.0000 XLON 07002070000260667-E0Olx0PdPbX8 15:58:17 4 5,158.0000 XLON 07002070000261016-E0Olx0PdPcOT 15:58:53 55 5,158.0000 XLON 05002050000262017-E0Olx0PdPdOA 15:58:53 10 5,158.0000 XLON 05002050000262017-E0Olx0PdPdOC 15:59:27 259 5,158.0000 XLON 07002070000261808-E0Olx0PdPeKD 15:59:27 66 5,158.0000 XLON 07002070000261808-E0Olx0PdPeKF 16:00:38 76 5,162.0000 XLON 05002050000263380-E0Olx0PdPgEL 16:01:20 570 5,164.0000 XLON 05002050000263772-E0Olx0PdPhSe 16:04:26 16 5,166.0000 XLON 05002050000266350-E0Olx0PdPm1I 16:04:27 32 5,166.0000 XLON 05002050000266350-E0Olx0PdPm4A 16:04:27 252 5,166.0000 XLON 05002050000266350-E0Olx0PdPm4C 16:04:29 361 5,166.0000 XLON 05002050000266371-E0Olx0PdPm5o 16:05:30 200 5,166.0000 XLON 07002070000266494-E0Olx0PdPniL 16:05:30 177 5,166.0000 XLON 07002070000266494-E0Olx0PdPniN 16:06:01 403 5,164.0000 XLON 05002050000265674-E0Olx0PdPoVo 16:06:43 3 5,164.0000 XLON 05002050000268042-E0Olx0PdPq5O 16:06:43 223 5,164.0000 XLON 05002050000268042-E0Olx0PdPq5Q 16:06:43 88 5,164.0000 XLON 05002050000268042-E0Olx0PdPq5S 16:06:50 144 5,160.0000 XLON 07002070000267418-E0Olx0PdPqIS 16:06:50 376 5,162.0000 XLON 05002050000267588-E0Olx0PdPqFl 16:10:23 285 5,160.0000 XLON 07002070000268657-E0Olx0PdPwBU 16:10:23 112 5,160.0000 XLON 07002070000269391-E0Olx0PdPwBY 16:10:33 285 5,158.0000 XLON 05002050000268774-E0Olx0PdPwWD 16:12:58 217 5,164.0000 XLON 05002050000272300-E0Olx0PdQ0YO 16:13:22 288 5,162.0000 XLON 05002050000271338-E0Olx0PdQ16Q 16:13:44 26 5,158.0000 XLON 05002050000272746-E0Olx0PdQ1VH 16:13:44 81 5,160.0000 XLON 07002070000271785-E0Olx0PdQ1UA 16:13:44 134 5,160.0000 XLON 07002070000271785-E0Olx0PdQ1UC 16:14:03 64 5,158.0000 XLON 05002050000272746-E0Olx0PdQ202 16:14:03 125 5,158.0000 XLON 05002050000272746-E0Olx0PdQ204 16:15:00 391 5,158.0000 XLON 05002050000273472-E0Olx0PdQ3G1 16:15:02 430 5,156.0000 XLON 07002070000272992-E0Olx0PdQ3Me 16:16:45 212 5,160.0000 XLON 05002050000274520-E0Olx0PdQ5tC 16:17:23 199 5,160.0000 XLON 05002050000274684-E0Olx0PdQ72a 16:17:53 103 5,158.0000 XLON 07002070000273982-E0Olx0PdQ7t2 16:17:53 372 5,158.0000 XLON 07002070000273982-E0Olx0PdQ7t4 16:18:47 124 5,156.0000 XLON 05002050000274519-E0Olx0PdQ9Nj 16:18:47 94 5,156.0000 XLON 05002050000274890-E0Olx0PdQ9Nl 16:19:27 9 5,156.0000 XLON 07002070000274680-E0Olx0PdQAgm 16:19:27 187 5,156.0000 XLON 07002070000274680-E0Olx0PdQAgo 16:19:57 274 5,156.0000 XLON 07002070000274693-E0Olx0PdQBc7 16:22:41 7 5,156.0000 XLON 05002050000275720-E0Olx0PdQHHm 16:23:06 11 5,156.0000 XLON 05002050000275720-E0Olx0PdQI8F 16:23:06 467 5,156.0000 XLON 05002050000275720-E0Olx0PdQI8H 16:23:06 49 5,156.0000 XLON 05002050000275720-E0Olx0PdQI8J 16:23:06 106 5,156.0000 XLON 07002070000275495-E0Olx0PdQI8R 16:23:08 76 5,156.0000 XLON 05002050000276054-E0Olx0PdQIBn 16:23:20 192 5,154.0000 XLON 05002050000275795-E0Olx0PdQInd 16:23:20 122 5,154.0000 XLON 07002070000275391-E0Olx0PdQInf 16:23:20 122 5,154.0000 XLON 05002050000276010-E0Olx0PdQInj 16:23:20 93 5,154.0000 XLON 05002050000276010-E0Olx0PdQInl 16:23:20 147 5,154.0000 XLON 07002070000275461-E0Olx0PdQInh 16:25:13 217 5,156.0000 XLON 05002050000276415-E0Olx0PdQLjo 16:25:40 184 5,156.0000 XLON 07002070000275979-E0Olx0PdQMP7 16:26:42 66 5,154.0000 XLON 05002050000276416-E0Olx0PdQOM1 16:26:42 3 5,154.0000 XLON 05002050000276416-E0Olx0PdQOLw 16:26:55 72 5,154.0000 XLON 05002050000276416-E0Olx0PdQOZq 16:26:55 9 5,154.0000 XLON 05002050000276416-E0Olx0PdQOZi 16:27:07 9 5,154.0000 XLON 05002050000276416-E0Olx0PdQP3T 16:27:22 9 5,154.0000 XLON 05002050000276416-E0Olx0PdQPSM 16:27:34 9 5,154.0000 XLON 05002050000276416-E0Olx0PdQQAE 16:27:40 305 5,154.0000 XLON 05002050000276416-E0Olx0PdQQSE 16:27:40 91 5,154.0000 XLON 07002070000276219-E0Olx0PdQQSK 16:27:47 87 5,154.0000 XLON 05002050000276889-E0Olx0PdQQob 16:27:47 254 5,154.0000 XLON 07002070000276376-E0Olx0PdQQoZ 16:28:19 116 5,156.0000 XLON 07002070000276541-E0Olx0PdQS9f 16:28:19 1 5,156.0000 XLON 07002070000276541-E0Olx0PdQS9h 16:28:19 224 5,156.0000 XLON 07002070000276541-E0Olx0PdQS9j 16:28:42 55 5,156.0000 XLON 07002070000276614-E0Olx0PdQT3j 16:28:42 136 5,156.0000 XLON 07002070000276614-E0Olx0PdQT3l 16:28:42 49 5,156.0000 XLON 07002070000276614-E0Olx0PdQT3n 16:28:42 59 5,156.0000 XLON 07002070000276614-E0Olx0PdQT3p 16:28:42 13 5,156.0000 XLON 07002070000276614-E0Olx0PdQT3r 16:28:46 262 5,154.0000 XLON 07002070000276473-E0Olx0PdQTCz 16:28:46 89 5,154.0000 XLON 07002070000276510-E0Olx0PdQTD3

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

 

END