Transaction in Own Shares

Ashtead Group PLC

13 October 2025

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 10 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: 87,000

Date of transaction: 10 October 2025

Average price paid per share (pence): 5,181.6632 Lowest price paid per share (pence): 5,078.0000 Highest price paid per share (pence): 5,220.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 421,660,109 (excluding Treasury shares), and the Company will hold 29,694,724 ordinary shares in Treasury. The figure of 421,660,109 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 08:01:18 238 5,158.0000 XLON 05002050000003452-E0OnOvNUKPBU 08:02:45 107 5,158.0000 XLON 07002070000003650-E0OnOvNUKTGl 08:02:45 115 5,160.0000 XLON 07002070000003775-E0OnOvNUKTFt 08:02:45 126 5,160.0000 XLON 07002070000003872-E0OnOvNUKTFx 08:02:45 79 5,160.0000 XLON 07002070000003874-E0OnOvNUKTFz 08:02:46 198 5,156.0000 XLON 05002050000003455-E0OnOvNUKTJ7 08:05:03 170 5,160.0000 XLON 07002070000004267-E0OnOvNUKYLA 08:05:24 81 5,160.0000 XLON 07002070000004381-E0OnOvNUKZ4t 08:05:24 152 5,160.0000 XLON 07002070000004381-E0OnOvNUKZ4v 08:05:55 18 5,156.0000 XLON 07002070000004221-E0OnOvNUKa88 08:05:55 134 5,156.0000 XLON 07002070000004221-E0OnOvNUKa86 08:05:55 131 5,158.0000 XLON 07002070000004228-E0OnOvNUKa7Z 08:06:05 90 5,156.0000 XLON 05002050000004517-E0OnOvNUKaVN 08:06:05 135 5,156.0000 XLON 05002050000004517-E0OnOvNUKaVP 08:09:00 200 5,158.0000 XLON 05002050000004773-E0OnOvNUKgfy 08:09:28 155 5,160.0000 XLON 05002050000005028-E0OnOvNUKhYg 08:09:38 168 5,162.0000 XLON 05002050000005063-E0OnOvNUKhoD 08:12:11 5 5,164.0000 XLON 07002070000005538-E0OnOvNUKml2 08:13:18 2 5,170.0000 XLON 07002070000005728-E0OnOvNUKoe3 08:13:19 133 5,168.0000 XLON 05002050000005677-E0OnOvNUKofX 08:13:20 157 5,168.0000 XLON 07002070000005732-E0OnOvNUKohN 08:13:33 118 5,166.0000 XLON 05002050000005706-E0OnOvNUKp2a 08:13:33 15 5,166.0000 XLON 05002050000005706-E0OnOvNUKp2e 08:15:00 182 5,166.0000 XLON 05002050000005798-E0OnOvNUKrnx 08:15:04 21 5,164.0000 XLON 05002050000005519-E0OnOvNUKs5K 08:15:04 101 5,164.0000 XLON 05002050000005519-E0OnOvNUKs5O 08:15:04 172 5,166.0000 XLON 07002070000005983-E0OnOvNUKs52 08:15:11 120 5,164.0000 XLON 05002050000006177-E0OnOvNUKsLm 08:18:56 120 5,172.0000 XLON 05002050000009516-E0OnOvNUKx5j 08:18:57 155 5,172.0000 XLON 07002070000009537-E0OnOvNUKx7V 08:18:58 143 5,172.0000 XLON 07002070000009551-E0OnOvNUKx8v 08:18:59 155 5,172.0000 XLON 07002070000009571-E0OnOvNUKxCG 08:19:00 143 5,172.0000 XLON 05002050000009571-E0OnOvNUKxDV 08:20:26 8 5,174.0000 XLON 07002070000010802-E0OnOvNUKz4q 08:20:27 48 5,174.0000 XLON 07002070000010816-E0OnOvNUKz60 08:20:27 98 5,174.0000 XLON 07002070000010816-E0OnOvNUKz62 08:20:28 57 5,172.0000 XLON 07002070000009978-E0OnOvNUKzEe 08:20:28 107 5,174.0000 XLON 07002070000010832-E0OnOvNUKzCF 08:20:32 86 5,172.0000 XLON 07002070000009978-E0OnOvNUKzVt 08:20:57 97 5,170.0000 XLON 05002050000010818-E0OnOvNUL04S 08:21:52 86 5,170.0000 XLON 07002070000011272-E0OnOvNUL1Qa 08:22:11 117 5,170.0000 XLON 05002050000012367-E0OnOvNUL1yB 08:22:11 36 5,170.0000 XLON 05002050000012367-E0OnOvNUL1yD 08:22:11 91 5,170.0000 XLON 05002050000012367-E0OnOvNUL1yF 08:23:35 69 5,172.0000 XLON 05002050000013535-E0OnOvNUL45X 08:23:55 106 5,172.0000 XLON 07002070000013797-E0OnOvNUL4Lk 08:24:28 33 5,172.0000 XLON 05002050000014225-E0OnOvNUL4ny 08:24:28 51 5,172.0000 XLON 05002050000014225-E0OnOvNUL4o0 08:25:24 115 5,174.0000 XLON 07002070000014472-E0OnOvNUL5XI 08:25:28 189 5,174.0000 XLON 05002050000014840-E0OnOvNUL5aJ 08:26:25 143 5,174.0000 XLON 05002050000015603-E0OnOvNUL70z 08:27:20 106 5,182.0000 XLON 05002050000016146-E0OnOvNUL7tv 08:27:35 103 5,180.0000 XLON 07002070000015760-E0OnOvNUL89Z 08:28:29 123 5,186.0000 XLON 07002070000017085-E0OnOvNUL8zR 08:28:29 51 5,186.0000 XLON 07002070000017085-E0OnOvNUL8zW 08:29:04 137 5,188.0000 XLON 05002050000017616-E0OnOvNUL9dF 08:29:20 129 5,184.0000 XLON 05002050000016979-E0OnOvNUL9uZ 08:29:28 97 5,182.0000 XLON 07002070000016546-E0OnOvNULA3P 08:30:44 85 5,188.0000 XLON 05002050000018952-E0OnOvNULC6e 08:33:45 133 5,190.0000 XLON 07002070000019451-E0OnOvNULEvB 08:33:46 111 5,190.0000 XLON 05002050000021358-E0OnOvNULF1r 08:33:47 111 5,190.0000 XLON 05002050000021378-E0OnOvNULF4Q 08:33:48 167 5,190.0000 XLON 07002070000021347-E0OnOvNULF5N 08:33:49 132 5,188.0000 XLON 07002070000018967-E0OnOvNULF9G 08:33:58 144 5,188.0000 XLON 05002050000021446-E0OnOvNULFMf 08:34:10 113 5,184.0000 XLON 05002050000019016-E0OnOvNULFhc 08:36:32 151 5,186.0000 XLON 05002050000022762-E0OnOvNULI5g 08:36:33 174 5,186.0000 XLON 05002050000023496-E0OnOvNULI76 08:36:34 123 5,182.0000 XLON 05002050000022670-E0OnOvNULI9h 08:37:41 90 5,182.0000 XLON 05002050000024263-E0OnOvNULJGN 08:38:16 30 5,184.0000 XLON 07002070000024518-E0OnOvNULJjY 08:39:01 162 5,184.0000 XLON 07002070000024810-E0OnOvNULKcq 08:39:21 89 5,184.0000 XLON 07002070000025081-E0OnOvNULKp9 08:39:56 68 5,184.0000 XLON 07002070000025402-E0OnOvNULLLX 08:40:31 32 5,184.0000 XLON 07002070000025804-E0OnOvNULLhv 08:42:10 106 5,184.0000 XLON 07002070000025804-E0OnOvNULN2m 08:42:25 116 5,180.0000 XLON 05002050000024919-E0OnOvNULNDX 08:42:26 134 5,180.0000 XLON 07002070000026899-E0OnOvNULNEz 08:42:26 90 5,180.0000 XLON 07002070000026899-E0OnOvNULNF1 08:43:54 111 5,180.0000 XLON 07002070000027826-E0OnOvNULOIA 08:46:22 155 5,176.0000 XLON 07002070000027948-E0OnOvNULQ8J 08:46:23 111 5,174.0000 XLON 07002070000021396-E0OnOvNULQAk 08:46:23 134 5,176.0000 XLON 05002050000029555-E0OnOvNULQAS 08:46:26 72 5,174.0000 XLON 07002070000029390-E0OnOvNULQG3 08:46:26 108 5,174.0000 XLON 07002070000029390-E0OnOvNULQG5 08:48:03 72 5,170.0000 XLON 07002070000030393-E0OnOvNULROV 08:48:03 160 5,170.0000 XLON 07002070000030393-E0OnOvNULROX 08:48:03 115 5,170.0000 XLON 07002070000030393-E0OnOvNULROZ 08:48:03 36 5,170.0000 XLON 07002070000030393-E0OnOvNULROb 08:48:03 30 5,170.0000 XLON 07002070000030393-E0OnOvNULROd 08:48:03 36 5,170.0000 XLON 07002070000030393-E0OnOvNULROf 08:48:03 21 5,170.0000 XLON 07002070000030393-E0OnOvNULROh 08:48:30 160 5,166.0000 XLON 05002050000027028-E0OnOvNULRel 08:49:43 139 5,166.0000 XLON 05002050000031824-E0OnOvNULSi4 08:49:43 38 5,166.0000 XLON 05002050000031824-E0OnOvNULSi6 08:50:15 87 5,164.0000 XLON 07002070000031969-E0OnOvNULTHZ 08:51:01 87 5,168.0000 XLON 05002050000032970-E0OnOvNULUCK 08:51:36 39 5,168.0000 XLON 07002070000033239-E0OnOvNULUiQ 08:51:36 72 5,168.0000 XLON 07002070000033239-E0OnOvNULUiS 08:51:36 98 5,168.0000 XLON 07002070000033239-E0OnOvNULUiU 08:52:41 27 5,164.0000 XLON 05002050000034442-E0OnOvNULW1j 08:54:59 18 5,174.0000 XLON 07002070000035783-E0OnOvNULYZq 08:54:59 130 5,174.0000 XLON 07002070000035783-E0OnOvNULYZz 08:55:32 6 5,174.0000 XLON 05002050000036482-E0OnOvNULYww 08:55:32 158 5,174.0000 XLON 05002050000036482-E0OnOvNULYwf 08:58:10 124 5,176.0000 XLON 07002070000037809-E0OnOvNULawI 08:58:42 111 5,176.0000 XLON 07002070000038272-E0OnOvNULbPv 08:58:42 12 5,176.0000 XLON 07002070000038272-E0OnOvNULbPx 08:59:08 50 5,176.0000 XLON 05002050000038910-E0OnOvNULbsI 08:59:08 33 5,176.0000 XLON 05002050000038910-E0OnOvNULbsK 08:59:21 59 5,176.0000 XLON 05002050000039058-E0OnOvNULc6e 08:59:26 87 5,176.0000 XLON 05002050000039058-E0OnOvNULcAP 08:59:27 131 5,174.0000 XLON 05002050000036794-E0OnOvNULcD6 09:00:06 54 5,174.0000 XLON 05002050000036794-E0OnOvNULcwk 09:02:11 191 5,178.0000 XLON 05002050000042144-E0OnOvNULfE5 09:02:11 17 5,178.0000 XLON 05002050000042144-E0OnOvNULfE7 09:02:41 218 5,178.0000 XLON 05002050000042623-E0OnOvNULg1Z 09:03:16 88 5,178.0000 XLON 05002050000043223-E0OnOvNULgak 09:05:39 164 5,180.0000 XLON 05002050000044391-E0OnOvNULjAI 09:05:39 140 5,180.0000 XLON 05002050000044391-E0OnOvNULjAU 09:06:03 151 5,178.0000 XLON 05002050000045975-E0OnOvNULjjh 09:06:37 17 5,178.0000 XLON 07002070000046207-E0OnOvNULk8o 09:06:49 130 5,178.0000 XLON 07002070000046207-E0OnOvNULkFP 09:07:41 198 5,178.0000 XLON 05002050000047505-E0OnOvNULl41 09:08:19 65 5,178.0000 XLON 05002050000047955-E0OnOvNULlhk 09:09:32 159 5,178.0000 XLON 05002050000048769-E0OnOvNULmcC 09:09:32 13 5,178.0000 XLON 05002050000048769-E0OnOvNULmcE 09:09:58 111 5,178.0000 XLON 07002070000049046-E0OnOvNULn4b 09:11:01 141 5,178.0000 XLON 05002050000050090-E0OnOvNULoD7 09:11:22 162 5,174.0000 XLON 07002070000040668-E0OnOvNULobt 09:11:22 125 5,176.0000 XLON 05002050000041553-E0OnOvNULoag 09:15:31 22 5,180.0000 XLON 07002070000052706-E0OnOvNULsBg 09:15:31 53 5,180.0000 XLON 07002070000052706-E0OnOvNULsBi 09:15:31 27 5,180.0000 XLON 07002070000052706-E0OnOvNULsBk 09:15:31 124 5,180.0000 XLON 07002070000052706-E0OnOvNULsBm 09:16:24 164 5,180.0000 XLON 05002050000053185-E0OnOvNULtBx 09:16:36 68 5,180.0000 XLON 07002070000053318-E0OnOvNULtN7 09:17:41 42 5,180.0000 XLON 05002050000054135-E0OnOvNULuKR 09:17:45 160 5,178.0000 XLON 05002050000051521-E0OnOvNULuMp 09:19:23 209 5,178.0000 XLON 05002050000054962-E0OnOvNULvpy 09:20:02 111 5,176.0000 XLON 05002050000054173-E0OnOvNULwlW 09:21:01 77 5,176.0000 XLON 05002050000056084-E0OnOvNULxTS 09:21:01 35 5,176.0000 XLON 05002050000056084-E0OnOvNULxTU 09:21:01 53 5,176.0000 XLON 05002050000056084-E0OnOvNULxTW 09:21:01 96 5,176.0000 XLON 05002050000056084-E0OnOvNULxTY 09:22:41 125 5,176.0000 XLON 05002050000057167-E0OnOvNULyzp 09:22:41 47 5,176.0000 XLON 05002050000057167-E0OnOvNULyzr 09:22:41 124 5,176.0000 XLON 05002050000057167-E0OnOvNULyzt 09:22:41 22 5,176.0000 XLON 05002050000057167-E0OnOvNULyzv 09:24:21 104 5,176.0000 XLON 05002050000057918-E0OnOvNUM0QF 09:24:21 83 5,176.0000 XLON 05002050000057918-E0OnOvNUM0QJ 09:24:27 70 5,174.0000 XLON 05002050000050742-E0OnOvNUM0al 09:25:54 159 5,174.0000 XLON 07002070000058236-E0OnOvNUM1Ny 09:27:41 99 5,176.0000 XLON 05002050000059479-E0OnOvNUM2lv 09:27:41 74 5,176.0000 XLON 05002050000059479-E0OnOvNUM2m1 09:27:43 187 5,174.0000 XLON 07002070000058467-E0OnOvNUM2ov 09:30:00 207 5,172.0000 XLON 05002050000060202-E0OnOvNUM4Xx 09:34:56 161 5,174.0000 XLON 07002070000061425-E0OnOvNUM800 09:36:33 83 5,178.0000 XLON 05002050000063701-E0OnOvNUM94Z 09:36:33 46 5,178.0000 XLON 05002050000063701-E0OnOvNUM94b 09:37:08 64 5,178.0000 XLON 07002070000063631-E0OnOvNUM9Ti 09:37:22 150 5,176.0000 XLON 07002070000063208-E0OnOvNUM9gA 09:40:16 211 5,182.0000 XLON 07002070000064399-E0OnOvNUMCN0 09:40:18 151 5,180.0000 XLON 05002050000064636-E0OnOvNUMCPv 09:40:18 45 5,182.0000 XLON 05002050000065245-E0OnOvNUMCPO 09:40:18 155 5,182.0000 XLON 05002050000065245-E0OnOvNUMCPS 09:42:39 200 5,182.0000 XLON 07002070000065747-E0OnOvNUMEHf 09:42:41 38 5,182.0000 XLON 07002070000066186-E0OnOvNUMEJd 09:42:41 52 5,182.0000 XLON 07002070000066186-E0OnOvNUMEJf 09:44:30 155 5,186.0000 XLON 05002050000067056-E0OnOvNUMGFV 09:44:56 86 5,186.0000 XLON 05002050000067520-E0OnOvNUMGeh 09:45:07 200 5,184.0000 XLON 05002050000066797-E0OnOvNUMGnf 09:46:01 107 5,184.0000 XLON 05002050000068010-E0OnOvNUMHtY 09:46:01 36 5,184.0000 XLON 05002050000068010-E0OnOvNUMHta 09:46:01 44 5,184.0000 XLON 05002050000068010-E0OnOvNUMHtc 09:46:01 20 5,184.0000 XLON 05002050000068010-E0OnOvNUMHte 09:47:41 193 5,184.0000 XLON 07002070000068592-E0OnOvNUMJ8n 09:47:45 11 5,184.0000 XLON 07002070000068592-E0OnOvNUMJD5 09:49:21 152 5,186.0000 XLON 07002070000069286-E0OnOvNUMKBA 09:49:21 57 5,186.0000 XLON 07002070000069286-E0OnOvNUMKBE 09:52:23 176 5,190.0000 XLON 05002050000070839-E0OnOvNUMMEz 09:53:51 115 5,192.0000 XLON 07002070000071184-E0OnOvNUMNBp 09:54:21 171 5,192.0000 XLON 05002050000071640-E0OnOvNUMNjG 09:54:54 190 5,190.0000 XLON 07002070000070737-E0OnOvNUMO3T 09:56:01 59 5,190.0000 XLON 05002050000072448-E0OnOvNUMOsf 09:56:01 42 5,190.0000 XLON 05002050000072448-E0OnOvNUMOsh 09:56:01 52 5,190.0000 XLON 05002050000072448-E0OnOvNUMOsj 09:56:52 76 5,192.0000 XLON 05002050000072706-E0OnOvNUMPRf 10:00:53 242 5,192.0000 XLON 05002050000073093-E0OnOvNUMSIb 10:00:58 99 5,190.0000 XLON 07002070000072421-E0OnOvNUMSe9 10:00:58 68 5,190.0000 XLON 07002070000072490-E0OnOvNUMSeB 10:01:02 21 5,190.0000 XLON 05002050000074737-E0OnOvNUMSm5 10:01:02 142 5,190.0000 XLON 05002050000074737-E0OnOvNUMSm7 10:01:36 44 5,190.0000 XLON 07002070000075270-E0OnOvNUMTch 10:01:36 41 5,190.0000 XLON 07002070000075270-E0OnOvNUMTcj 10:03:16 5 5,196.0000 XLON 05002050000076278-E0OnOvNUMV0y 10:03:16 188 5,196.0000 XLON 05002050000076278-E0OnOvNUMV10 10:04:04 163 5,192.0000 XLON 07002070000075579-E0OnOvNUMVnX 10:04:56 221 5,192.0000 XLON 05002050000077481-E0OnOvNUMWQg 10:05:07 227 5,190.0000 XLON 05002050000077184-E0OnOvNUMWUe 10:06:01 167 5,188.0000 XLON 05002050000077967-E0OnOvNUMXIM 10:06:01 19 5,188.0000 XLON 05002050000077967-E0OnOvNUMXIP 10:06:31 186 5,184.0000 XLON 07002070000077751-E0OnOvNUMXeD 10:07:59 85 5,184.0000 XLON 05002050000078801-E0OnOvNUMYeB 10:07:59 47 5,184.0000 XLON 05002050000078801-E0OnOvNUMYeH 10:09:21 121 5,186.0000 XLON 07002070000079338-E0OnOvNUMZXU 10:09:21 42 5,186.0000 XLON 07002070000079338-E0OnOvNUMZXW 10:10:47 143 5,180.0000 XLON 07002070000078568-E0OnOvNUMaWP 10:12:32 105 5,182.0000 XLON 07002070000080434-E0OnOvNUMbbm 10:13:59 138 5,184.0000 XLON 07002070000081065-E0OnOvNUMcbs 10:14:21 25 5,182.0000 XLON 07002070000080808-E0OnOvNUMcsE 10:14:21 125 5,182.0000 XLON 07002070000080808-E0OnOvNUMcsG 10:14:21 152 5,184.0000 XLON 07002070000081663-E0OnOvNUMcrq 10:16:01 7 5,182.0000 XLON 07002070000082497-E0OnOvNUMe0V 10:17:11 134 5,186.0000 XLON 07002070000083026-E0OnOvNUMf7i 10:17:41 98 5,184.0000 XLON 05002050000083570-E0OnOvNUMfQe 10:19:21 93 5,184.0000 XLON 05002050000084433-E0OnOvNUMgnu 10:20:31 44 5,184.0000 XLON 05002050000085264-E0OnOvNUMhia 10:20:31 48 5,184.0000 XLON 05002050000085264-E0OnOvNUMhic 10:21:01 146 5,184.0000 XLON 05002050000085554-E0OnOvNUMiG8 10:21:01 62 5,184.0000 XLON 05002050000085554-E0OnOvNUMiGE 10:21:01 9 5,184.0000 XLON 05002050000085554-E0OnOvNUMiFu 10:21:24 168 5,182.0000 XLON 07002070000082747-E0OnOvNUMiQr 10:24:29 16 5,186.0000 XLON 07002070000086579-E0OnOvNUMkOT 10:26:12 163 5,190.0000 XLON 05002050000087925-E0OnOvNUMlRh 10:27:36 3 5,188.0000 XLON 05002050000087694-E0OnOvNUMmPP 10:27:36 160 5,188.0000 XLON 05002050000087694-E0OnOvNUMmPT 10:28:03 10 5,188.0000 XLON 05002050000088943-E0OnOvNUMmtN 10:28:03 147 5,188.0000 XLON 05002050000088943-E0OnOvNUMmtQ 10:28:10 76 5,186.0000 XLON 07002070000088659-E0OnOvNUMn0W 10:28:10 97 5,186.0000 XLON 07002070000088718-E0OnOvNUMn0a 10:29:21 7 5,186.0000 XLON 05002050000089625-E0OnOvNUMnsr 10:30:02 169 5,186.0000 XLON 05002050000089924-E0OnOvNUMoRP 10:30:02 17 5,186.0000 XLON 05002050000089924-E0OnOvNUMoRR 10:32:41 58 5,196.0000 XLON 05002050000091477-E0OnOvNUMqJo 10:33:48 14 5,196.0000 XLON 07002070000091490-E0OnOvNUMqtF 10:34:16 2 5,196.0000 XLON 07002070000091490-E0OnOvNUMr23 10:34:16 182 5,196.0000 XLON 07002070000091490-E0OnOvNUMr25 10:34:21 60 5,196.0000 XLON 07002070000091971-E0OnOvNUMrAG 10:34:59 143 5,198.0000 XLON 05002050000092487-E0OnOvNUMraI 10:36:01 221 5,198.0000 XLON 05002050000092964-E0OnOvNUMsQI 10:37:51 236 5,198.0000 XLON 07002070000093579-E0OnOvNUMtXb 10:39:21 231 5,198.0000 XLON 07002070000094382-E0OnOvNUMuLz 10:39:23 179 5,196.0000 XLON 07002070000091986-E0OnOvNUMuMl 10:43:52 18 5,200.0000 XLON 07002070000096384-E0OnOvNUMxBV 10:43:52 138 5,200.0000 XLON 07002070000096384-E0OnOvNUMxBX 10:44:49 234 5,200.0000 XLON 05002050000096923-E0OnOvNUMxn9 10:47:11 3 5,202.0000 XLON 05002050000098243-E0OnOvNUMzgu 10:47:50 205 5,202.0000 XLON 05002050000098433-E0OnOvNUN02Y 10:49:10 158 5,200.0000 XLON 05002050000097732-E0OnOvNUN17b 10:49:21 109 5,200.0000 XLON 05002050000099301-E0OnOvNUN1BS 10:50:01 79 5,194.0000 XLON 05002050000097174-E0OnOvNUN1oh 10:50:01 97 5,196.0000 XLON 07002070000099051-E0OnOvNUN1nu 10:51:37 117 5,194.0000 XLON 05002050000100339-E0OnOvNUN2yM 10:51:37 11 5,194.0000 XLON 05002050000100339-E0OnOvNUN2yP 10:51:37 16 5,194.0000 XLON 05002050000100339-E0OnOvNUN2yI 10:54:21 84 5,192.0000 XLON 07002070000101975-E0OnOvNUN4qP 10:54:21 31 5,192.0000 XLON 07002070000101975-E0OnOvNUN4qR 10:54:41 65 5,190.0000 XLON 05002050000101178-E0OnOvNUN58m 10:54:41 95 5,190.0000 XLON 07002070000097957-E0OnOvNUN58k 10:56:09 121 5,192.0000 XLON 07002070000102680-E0OnOvNUN68c 10:56:32 65 5,190.0000 XLON 07002070000102882-E0OnOvNUN6L3 10:58:02 109 5,188.0000 XLON 05002050000102403-E0OnOvNUN7jT 10:58:02 91 5,188.0000 XLON 07002070000103929-E0OnOvNUN7jV 10:59:24 93 5,184.0000 XLON 05002050000100063-E0OnOvNUN8nF 10:59:24 5 5,184.0000 XLON 05002050000100063-E0OnOvNUN8nH 10:59:24 81 5,184.0000 XLON 05002050000104183-E0OnOvNUN8nJ 11:00:54 167 5,186.0000 XLON 05002050000105909-E0OnOvNUNAOP 11:01:36 225 5,186.0000 XLON 07002070000105953-E0OnOvNUNArS 11:01:36 89 5,188.0000 XLON 05002050000106464-E0OnOvNUNAqv 11:01:36 76 5,188.0000 XLON 07002070000106220-E0OnOvNUNAqx 11:02:58 134 5,186.0000 XLON 07002070000106831-E0OnOvNUNC57 11:03:57 112 5,184.0000 XLON 05002050000107110-E0OnOvNUNCoy 11:04:56 84 5,184.0000 XLON 07002070000108116-E0OnOvNUNDlS 11:04:56 36 5,184.0000 XLON 07002070000108116-E0OnOvNUNDlU 11:06:03 7 5,186.0000 XLON 07002070000108572-E0OnOvNUNETU 11:06:41 85 5,188.0000 XLON 07002070000108679-E0OnOvNUNEse 11:06:41 36 5,188.0000 XLON 07002070000108679-E0OnOvNUNEsi 11:08:13 130 5,188.0000 XLON 05002050000109591-E0OnOvNUNFuU 11:09:21 143 5,186.0000 XLON 05002050000108944-E0OnOvNUNGkn 11:09:21 199 5,188.0000 XLON 05002050000110326-E0OnOvNUNGjs 11:12:41 128 5,192.0000 XLON 07002070000111438-E0OnOvNUNJJm 11:12:41 36 5,192.0000 XLON 07002070000111438-E0OnOvNUNJJo 11:14:56 59 5,192.0000 XLON 07002070000112542-E0OnOvNUNKSl 11:15:32 154 5,192.0000 XLON 05002050000113150-E0OnOvNUNKsh 11:16:39 122 5,190.0000 XLON 07002070000110860-E0OnOvNUNLeX 11:16:39 194 5,192.0000 XLON 05002050000113314-E0OnOvNUNLdp 11:18:17 122 5,192.0000 XLON 07002070000113892-E0OnOvNUNMgp 11:19:46 122 5,190.0000 XLON 05002050000113974-E0OnOvNUNNfq 11:20:55 134 5,190.0000 XLON 05002050000115098-E0OnOvNUNOKi 11:22:03 142 5,188.0000 XLON 07002070000114966-E0OnOvNUNOsc 11:22:41 148 5,188.0000 XLON 07002070000115735-E0OnOvNUNPBv 11:25:31 3 5,188.0000 XLON 05002050000117184-E0OnOvNUNQfK 11:26:01 44 5,188.0000 XLON 07002070000117109-E0OnOvNUNRBh 11:26:01 84 5,188.0000 XLON 07002070000117109-E0OnOvNUNRBj 11:27:41 7 5,188.0000 XLON 05002050000118027-E0OnOvNUNRxm 11:28:34 39 5,188.0000 XLON 05002050000118314-E0OnOvNUNSTx 11:28:34 181 5,188.0000 XLON 05002050000118314-E0OnOvNUNSU1 11:29:21 7 5,188.0000 XLON 05002050000118720-E0OnOvNUNSu3 11:29:21 59 5,188.0000 XLON 05002050000118720-E0OnOvNUNSu5 11:29:56 2 5,188.0000 XLON 07002070000118658-E0OnOvNUNTFO 11:29:56 44 5,188.0000 XLON 07002070000118658-E0OnOvNUNTFQ 11:29:56 75 5,188.0000 XLON 07002070000118658-E0OnOvNUNTFS 11:29:59 173 5,186.0000 XLON 05002050000114603-E0OnOvNUNTIN 11:29:59 13 5,186.0000 XLON 05002050000114603-E0OnOvNUNTIP 11:31:39 99 5,188.0000 XLON 05002050000119691-E0OnOvNUNUDe 11:31:39 17 5,188.0000 XLON 05002050000119691-E0OnOvNUNUDk 11:33:16 68 5,190.0000 XLON 07002070000120141-E0OnOvNUNVBm 11:33:51 4 5,190.0000 XLON 05002050000120633-E0OnOvNUNVX4 11:33:51 42 5,190.0000 XLON 05002050000120633-E0OnOvNUNVX6 11:37:51 169 5,192.0000 XLON 05002050000121478-E0OnOvNUNYKs 11:39:21 60 5,192.0000 XLON 07002070000122528-E0OnOvNUNZLe 11:39:32 142 5,190.0000 XLON 07002070000120722-E0OnOvNUNZWv 11:39:32 27 5,190.0000 XLON 07002070000120722-E0OnOvNUNZWx 11:43:34 303 5,192.0000 XLON 05002050000124352-E0OnOvNUNcD3 11:43:34 247 5,194.0000 XLON 05002050000124375-E0OnOvNUNcCS 11:43:37 151 5,190.0000 XLON 07002070000124084-E0OnOvNUNcGI 11:43:39 68 5,188.0000 XLON 05002050000124456-E0OnOvNUNcI1 11:47:11 272 5,186.0000 XLON 07002070000125613-E0OnOvNUNeL6 11:47:15 168 5,184.0000 XLON 07002070000124859-E0OnOvNUNeMt 11:49:02 156 5,186.0000 XLON 05002050000126068-E0OnOvNUNfMN 11:49:36 165 5,184.0000 XLON 07002070000126366-E0OnOvNUNfq5 11:53:02 49 5,186.0000 XLON 07002070000126992-E0OnOvNUNiQu 11:53:45 83 5,186.0000 XLON 07002070000126992-E0OnOvNUNix2 11:54:56 105 5,186.0000 XLON 05002050000128962-E0OnOvNUNjxG 11:54:56 125 5,186.0000 XLON 05002050000128962-E0OnOvNUNjxI 11:54:56 25 5,186.0000 XLON 05002050000128962-E0OnOvNUNjxK 11:57:45 61 5,194.0000 XLON 07002070000129754-E0OnOvNUNoC8 11:57:45 139 5,194.0000 XLON 07002070000129754-E0OnOvNUNoCC 11:57:59 186 5,192.0000 XLON 05002050000129921-E0OnOvNUNogw 11:59:50 170 5,194.0000 XLON 05002050000130871-E0OnOvNUNrZl 12:00:18 186 5,190.0000 XLON 07002070000129115-E0OnOvNUNseF 12:01:44 79 5,190.0000 XLON 07002070000131613-E0OnOvNUNtsl 12:01:44 99 5,190.0000 XLON 07002070000131613-E0OnOvNUNtsp 12:04:42 168 5,190.0000 XLON 05002050000133044-E0OnOvNUNwQw 12:05:23 137 5,188.0000 XLON 05002050000131908-E0OnOvNUNwyt 12:06:38 216 5,188.0000 XLON 05002050000134332-E0OnOvNUNxuu 12:07:19 86 5,186.0000 XLON 07002070000134034-E0OnOvNUNyK0 12:07:38 52 5,184.0000 XLON 07002070000132484-E0OnOvNUNyUc 12:07:38 16 5,184.0000 XLON 07002070000132484-E0OnOvNUNyUa 12:07:41 44 5,184.0000 XLON 07002070000134904-E0OnOvNUNyXY 12:07:41 105 5,184.0000 XLON 07002070000134904-E0OnOvNUNyXa 12:07:41 1 5,184.0000 XLON 07002070000134904-E0OnOvNUNyXc 12:08:12 77 5,182.0000 XLON 07002070000131610-E0OnOvNUNz4c 12:08:53 18 5,182.0000 XLON 07002070000131610-E0OnOvNUNzWQ 12:12:30 1 5,182.0000 XLON 07002070000136406-E0OnOvNUO1fn 12:12:30 134 5,182.0000 XLON 07002070000136406-E0OnOvNUO1fq 12:20:39 134 5,182.0000 XLON 05002050000137806-E0OnOvNUO5aI 12:20:39 65 5,182.0000 XLON 05002050000137806-E0OnOvNUO5aK 12:21:11 170 5,182.0000 XLON 05002050000140257-E0OnOvNUO5z7 12:21:11 47 5,182.0000 XLON 05002050000140257-E0OnOvNUO5z9 12:21:47 208 5,182.0000 XLON 07002070000140417-E0OnOvNUO6Sa 12:23:00 225 5,182.0000 XLON 07002070000140788-E0OnOvNUO7A4 12:23:53 67 5,180.0000 XLON 05002050000138538-E0OnOvNUO7vC 12:23:53 120 5,180.0000 XLON 07002070000135679-E0OnOvNUO7v8 12:24:31 44 5,180.0000 XLON 07002070000141400-E0OnOvNUO8SX 12:24:31 99 5,180.0000 XLON 07002070000141400-E0OnOvNUO8SZ 12:25:06 66 5,180.0000 XLON 07002070000141696-E0OnOvNUO8fc 12:26:00 66 5,178.0000 XLON 05002050000141420-E0OnOvNUO9L6 12:26:01 140 5,178.0000 XLON 07002070000141996-E0OnOvNUO9N2 12:26:01 59 5,178.0000 XLON 07002070000141996-E0OnOvNUO9N4 12:26:01 52 5,178.0000 XLON 07002070000141996-E0OnOvNUO9N6 12:26:33 127 5,174.0000 XLON 05002050000135196-E0OnOvNUOA6Q 12:26:33 69 5,174.0000 XLON 05002050000138143-E0OnOvNUOA6S 12:29:47 136 5,174.0000 XLON 07002070000143195-E0OnOvNUOBxp 12:32:08 203 5,186.0000 XLON 07002070000144563-E0OnOvNUODmP 12:32:36 78 5,192.0000 XLON 05002050000144830-E0OnOvNUOECr 12:32:36 3 5,192.0000 XLON 05002050000144830-E0OnOvNUOECv 12:32:36 1 5,192.0000 XLON 05002050000144830-E0OnOvNUOED1 12:32:36 49 5,192.0000 XLON 05002050000144830-E0OnOvNUOED3 12:32:36 34 5,196.0000 XLON 05002050000144906-E0OnOvNUOEBZ 12:32:36 80 5,196.0000 XLON 05002050000144906-E0OnOvNUOEBb 12:32:41 124 5,194.0000 XLON 05002050000144999-E0OnOvNUOEGI 12:33:26 83 5,204.0000 XLON 05002050000145236-E0OnOvNUOEq1 12:34:32 97 5,202.0000 XLON 05002050000145607-E0OnOvNUOFlP 12:36:24 171 5,202.0000 XLON 07002070000146095-E0OnOvNUOGdj 12:38:23 117 5,204.0000 XLON 07002070000147004-E0OnOvNUOHfA 12:38:46 117 5,202.0000 XLON 07002070000146730-E0OnOvNUOHly 12:42:26 186 5,200.0000 XLON 05002050000148954-E0OnOvNUOKGX 12:44:18 186 5,200.0000 XLON 05002050000149748-E0OnOvNUOLMZ 12:45:33 143 5,202.0000 XLON 07002070000150093-E0OnOvNUOM9x 12:46:22 195 5,202.0000 XLON 05002050000150635-E0OnOvNUOMU0 12:48:18 11 5,202.0000 XLON 07002070000151092-E0OnOvNUONbI 12:48:18 210 5,202.0000 XLON 07002070000151092-E0OnOvNUONbK 12:51:17 153 5,204.0000 XLON 05002050000152469-E0OnOvNUOPkL 12:52:20 153 5,202.0000 XLON 07002070000151672-E0OnOvNUOQg0 12:53:09 71 5,200.0000 XLON 05002050000153176-E0OnOvNUORGm 12:53:09 139 5,200.0000 XLON 05002050000153176-E0OnOvNUORGk 12:54:20 12 5,202.0000 XLON 07002070000153582-E0OnOvNUORtX 12:54:40 2 5,202.0000 XLON 05002050000153853-E0OnOvNUOS4q 12:54:40 78 5,202.0000 XLON 07002070000153582-E0OnOvNUOS4o 12:54:40 68 5,202.0000 XLON 05002050000153853-E0OnOvNUOS50 12:55:54 126 5,202.0000 XLON 07002070000154094-E0OnOvNUOSdd 12:57:14 136 5,204.0000 XLON 07002070000154727-E0OnOvNUOTJV 12:57:15 124 5,202.0000 XLON 05002050000154485-E0OnOvNUOTKc 12:57:15 147 5,202.0000 XLON 07002070000154272-E0OnOvNUOTKa 12:58:45 122 5,202.0000 XLON 07002070000155170-E0OnOvNUOUAj 12:58:50 106 5,200.0000 XLON 07002070000154922-E0OnOvNUOUE6 12:58:50 7 5,200.0000 XLON 07002070000154922-E0OnOvNUOUE8 13:02:19 91 5,202.0000 XLON 05002050000157593-E0OnOvNUOX7F 13:02:19 43 5,202.0000 XLON 05002050000157593-E0OnOvNUOX7H 13:03:51 76 5,202.0000 XLON 05002050000158263-E0OnOvNUOYCv 13:04:21 50 5,202.0000 XLON 05002050000158517-E0OnOvNUOYYB 13:05:31 74 5,202.0000 XLON 05002050000159036-E0OnOvNUOZ74 13:05:49 80 5,200.0000 XLON 07002070000155617-E0OnOvNUOZBO 13:07:33 9 5,200.0000 XLON 07002070000159341-E0OnOvNUOb7r 13:07:33 206 5,200.0000 XLON 07002070000159341-E0OnOvNUOb7t 13:07:41 137 5,200.0000 XLON 05002050000159970-E0OnOvNUObHY 13:11:34 239 5,202.0000 XLON 05002050000161697-E0OnOvNUOdu5 13:11:54 24 5,204.0000 XLON 05002050000161764-E0OnOvNUOe6M 13:11:54 53 5,204.0000 XLON 05002050000161764-E0OnOvNUOe6O 13:11:54 78 5,204.0000 XLON 07002070000161609-E0OnOvNUOe6Q 13:13:27 170 5,202.0000 XLON 07002070000162284-E0OnOvNUOex0 13:15:40 189 5,202.0000 XLON 07002070000162750-E0OnOvNUOgOq 13:20:34 13 5,206.0000 XLON 07002070000165050-E0OnOvNUOjXn 13:21:24 33 5,206.0000 XLON 07002070000165050-E0OnOvNUOkEY 13:21:24 184 5,206.0000 XLON 07002070000165050-E0OnOvNUOkEa 13:22:00 98 5,206.0000 XLON 07002070000165888-E0OnOvNUOlc0 13:22:21 221 5,204.0000 XLON 07002070000164504-E0OnOvNUOlzu 13:23:10 192 5,204.0000 XLON 07002070000166316-E0OnOvNUOmv9 13:25:57 297 5,208.0000 XLON 05002050000167725-E0OnOvNUOrqN 13:26:01 79 5,208.0000 XLON 05002050000167753-E0OnOvNUOru2 13:26:22 294 5,206.0000 XLON 05002050000167183-E0OnOvNUOs1s 13:28:51 5 5,206.0000 XLON 07002070000168793-E0OnOvNUOuKL 13:29:00 2 5,206.0000 XLON 07002070000168813-E0OnOvNUOuXQ 13:29:15 171 5,206.0000 XLON 07002070000168813-E0OnOvNUOutC 13:30:30 138 5,204.0000 XLON 07002070000168302-E0OnOvNUOwg3 13:32:32 192 5,206.0000 XLON 07002070000170665-E0OnOvNUOzxa 13:34:11 13 5,210.0000 XLON 07002070000171616-E0OnOvNUP2Mk 13:34:11 8 5,210.0000 XLON 07002070000171616-E0OnOvNUP2Mm 13:34:46 230 5,208.0000 XLON 07002070000171334-E0OnOvNUP39u 13:36:16 219 5,208.0000 XLON 05002050000172625-E0OnOvNUP50L 13:37:41 238 5,208.0000 XLON 07002070000173173-E0OnOvNUP6sQ 13:38:27 109 5,206.0000 XLON 05002050000171851-E0OnOvNUP7nl 13:38:27 98 5,206.0000 XLON 07002070000171617-E0OnOvNUP7nj 13:40:06 213 5,204.0000 XLON 05002050000174175-E0OnOvNUP9SX 13:40:56 172 5,202.0000 XLON 05002050000172079-E0OnOvNUPAPi 13:42:00 142 5,202.0000 XLON 07002070000174818-E0OnOvNUPBW3 13:45:21 71 5,200.0000 XLON 05002050000174971-E0OnOvNUPEhJ 13:45:21 71 5,200.0000 XLON 07002070000174263-E0OnOvNUPEhH 13:45:26 70 5,198.0000 XLON 07002070000175119-E0OnOvNUPEq6 13:46:20 198 5,196.0000 XLON 07002070000175703-E0OnOvNUPFjf 13:46:20 266 5,198.0000 XLON 07002070000177530-E0OnOvNUPFj1 13:46:23 18 5,194.0000 XLON 05002050000177672-E0OnOvNUPFn4 13:46:24 56 5,194.0000 XLON 05002050000177672-E0OnOvNUPFnU 13:46:25 47 5,192.0000 XLON 07002070000177292-E0OnOvNUPFp8 13:46:25 35 5,192.0000 XLON 07002070000177292-E0OnOvNUPFpC 13:55:04 269 5,200.0000 XLON 05002050000181647-E0OnOvNUPN98 13:55:46 139 5,200.0000 XLON 07002070000182078-E0OnOvNUPNfa 13:56:01 132 5,200.0000 XLON 05002050000182335-E0OnOvNUPNyb 13:57:18 9 5,200.0000 XLON 05002050000182928-E0OnOvNUPOvv 13:57:18 145 5,200.0000 XLON 05002050000182928-E0OnOvNUPOvy 14:00:28 7 5,204.0000 XLON 05002050000184382-E0OnOvNUPRjd 14:00:28 132 5,204.0000 XLON 05002050000184382-E0OnOvNUPRjf 14:00:28 68 5,204.0000 XLON 05002050000184382-E0OnOvNUPRjh 14:01:01 1 5,204.0000 XLON 07002070000184566-E0OnOvNUPSSp 14:02:20 259 5,204.0000 XLON 05002050000184736-E0OnOvNUPTfG 14:02:33 200 5,202.0000 XLON 07002070000184257-E0OnOvNUPTt3 14:04:00 4 5,202.0000 XLON 07002070000186007-E0OnOvNUPUwr 14:05:16 219 5,204.0000 XLON 07002070000186466-E0OnOvNUPW1F 14:05:17 219 5,202.0000 XLON 07002070000186050-E0OnOvNUPW25 14:06:43 218 5,204.0000 XLON 07002070000186767-E0OnOvNUPXG8 14:06:43 238 5,204.0000 XLON 07002070000186823-E0OnOvNUPXGA 14:09:21 1 5,206.0000 XLON 05002050000188343-E0OnOvNUPYuN 14:09:21 4 5,206.0000 XLON 05002050000188343-E0OnOvNUPYuP 14:12:17 144 5,206.0000 XLON 07002070000188555-E0OnOvNUPasq 14:12:17 51 5,206.0000 XLON 07002070000188555-E0OnOvNUPass 14:12:26 215 5,208.0000 XLON 05002050000189710-E0OnOvNUPb0k 14:12:58 254 5,212.0000 XLON 07002070000189816-E0OnOvNUPbLt 14:13:00 44 5,206.0000 XLON 07002070000189547-E0OnOvNUPbPc 14:13:00 171 5,206.0000 XLON 07002070000189547-E0OnOvNUPbPg 14:13:00 198 5,210.0000 XLON 05002050000189915-E0OnOvNUPbNq 14:15:03 263 5,202.0000 XLON 07002070000190241-E0OnOvNUPcio 14:15:13 35 5,200.0000 XLON 05002050000189926-E0OnOvNUPcpz 14:15:16 138 5,200.0000 XLON 05002050000189926-E0OnOvNUPcsS 14:15:16 34 5,200.0000 XLON 05002050000189926-E0OnOvNUPcsU 14:16:01 132 5,200.0000 XLON 07002070000190986-E0OnOvNUPdQm 14:17:14 132 5,196.0000 XLON 07002070000190987-E0OnOvNUPeDh 14:17:14 87 5,196.0000 XLON 07002070000191100-E0OnOvNUPeDj 14:17:53 191 5,198.0000 XLON 05002050000192029-E0OnOvNUPen4 14:18:21 140 5,196.0000 XLON 05002050000192030-E0OnOvNUPf5X 14:19:44 152 5,196.0000 XLON 05002050000192851-E0OnOvNUPgRZ 14:19:44 176 5,196.0000 XLON 07002070000192783-E0OnOvNUPgRX 14:22:05 118 5,196.0000 XLON 07002070000194101-E0OnOvNUPiHp 14:23:16 154 5,196.0000 XLON 05002050000194815-E0OnOvNUPjTv 14:25:32 248 5,204.0000 XLON 07002070000195479-E0OnOvNUPmlv 14:25:32 197 5,206.0000 XLON 05002050000195996-E0OnOvNUPml3 14:25:39 82 5,202.0000 XLON 07002070000195898-E0OnOvNUPmvP 14:27:12 245 5,204.0000 XLON 05002050000196873-E0OnOvNUPoU3 14:29:15 230 5,208.0000 XLON 05002050000197430-E0OnOvNUPqxD 14:29:38 3 5,206.0000 XLON 07002070000196963-E0OnOvNUPrRA 14:29:38 248 5,206.0000 XLON 07002070000196963-E0OnOvNUPrRC 14:30:19 139 5,208.0000 XLON 05002050000199415-E0OnOvNUPtgO 14:30:39 128 5,206.0000 XLON 05002050000199167-E0OnOvNUPvHW 14:30:56 163 5,204.0000 XLON 05002050000197083-E0OnOvNUPwF9 14:30:56 65 5,204.0000 XLON 05002050000197431-E0OnOvNUPwFB 14:31:24 173 5,208.0000 XLON 05002050000201220-E0OnOvNUPxU7 14:31:24 65 5,208.0000 XLON 05002050000201220-E0OnOvNUPxU9 14:32:41 238 5,206.0000 XLON 07002070000201063-E0OnOvNUQ12q 14:32:41 217 5,208.0000 XLON 07002070000203313-E0OnOvNUQ12N 14:34:35 64 5,206.0000 XLON 07002070000204923-E0OnOvNUQ5OR 14:34:35 175 5,206.0000 XLON 07002070000204923-E0OnOvNUQ5OU 14:34:56 4 5,206.0000 XLON 05002050000205562-E0OnOvNUQ62E 14:34:56 188 5,206.0000 XLON 05002050000205562-E0OnOvNUQ62G 14:38:17 75 5,212.0000 XLON 05002050000208554-E0OnOvNUQD6G 14:38:18 210 5,212.0000 XLON 05002050000208577-E0OnOvNUQD8I 14:38:19 29 5,212.0000 XLON 05002050000208595-E0OnOvNUQD9g 14:38:19 33 5,212.0000 XLON 05002050000208595-E0OnOvNUQD9i 14:38:20 73 5,212.0000 XLON 05002050000208607-E0OnOvNUQDBJ 14:38:20 33 5,212.0000 XLON 05002050000208607-E0OnOvNUQDBL 14:38:20 35 5,212.0000 XLON 05002050000208607-E0OnOvNUQDBN 14:38:20 36 5,212.0000 XLON 05002050000208607-E0OnOvNUQDBP 14:38:20 171 5,212.0000 XLON 05002050000208607-E0OnOvNUQDBR 14:38:25 256 5,208.0000 XLON 07002070000207460-E0OnOvNUQDIk 14:38:25 239 5,210.0000 XLON 05002050000208179-E0OnOvNUQDIB 14:40:10 302 5,212.0000 XLON 05002050000209939-E0OnOvNUQGZw 14:40:19 44 5,208.0000 XLON 07002070000208776-E0OnOvNUQGuM 14:40:19 101 5,208.0000 XLON 07002070000208776-E0OnOvNUQGuO 14:40:19 261 5,208.0000 XLON 07002070000209914-E0OnOvNUQGuQ 14:40:19 110 5,210.0000 XLON 05002050000208838-E0OnOvNUQGtf 14:40:19 76 5,210.0000 XLON 07002070000209303-E0OnOvNUQGth 14:41:07 281 5,206.0000 XLON 07002070000210936-E0OnOvNUQIaL 14:41:54 27 5,202.0000 XLON 07002070000210301-E0OnOvNUQJvo 14:41:54 180 5,202.0000 XLON 05002050000211401-E0OnOvNUQJvt 14:41:54 234 5,202.0000 XLON 07002070000210301-E0OnOvNUQJvr 14:42:43 260 5,198.0000 XLON 07002070000212366-E0OnOvNUQLvT 14:44:37 220 5,202.0000 XLON 07002070000213818-E0OnOvNUQPcF 14:44:37 112 5,200.0000 XLON 05002050000213182-E0OnOvNUQPcb 14:44:37 123 5,200.0000 XLON 05002050000213793-E0OnOvNUQPcd 14:44:39 186 5,196.0000 XLON 05002050000213183-E0OnOvNUQPjZ 14:46:10 81 5,200.0000 XLON 05002050000215193-E0OnOvNUQSGi 14:46:10 275 5,200.0000 XLON 07002070000215233-E0OnOvNUQSGg 14:48:30 221 5,204.0000 XLON 07002070000216554-E0OnOvNUQWvQ 14:50:06 257 5,210.0000 XLON 07002070000218169-E0OnOvNUQaU2 14:52:42 24 5,218.0000 XLON 05002050000221251-E0OnOvNUQfMu 14:52:42 71 5,218.0000 XLON 05002050000221251-E0OnOvNUQfMw 14:52:42 44 5,218.0000 XLON 05002050000221251-E0OnOvNUQfMy 14:52:42 50 5,218.0000 XLON 05002050000221251-E0OnOvNUQfN0 14:53:04 216 5,216.0000 XLON 07002070000220903-E0OnOvNUQg1J 14:54:10 184 5,214.0000 XLON 05002050000221631-E0OnOvNUQi1c 14:54:10 197 5,214.0000 XLON 07002070000220424-E0OnOvNUQi1W 14:54:10 16 5,214.0000 XLON 05002050000221631-E0OnOvNUQi1e 14:54:25 284 5,212.0000 XLON 07002070000222685-E0OnOvNUQiX1 14:54:27 252 5,210.0000 XLON 07002070000222542-E0OnOvNUQiho 14:54:27 12 5,210.0000 XLON 07002070000222542-E0OnOvNUQihr 14:54:55 223 5,208.0000 XLON 05002050000222616-E0OnOvNUQjXv 14:57:15 295 5,212.0000 XLON 05002050000224629-E0OnOvNUQnsY 14:58:19 230 5,212.0000 XLON 07002070000225190-E0OnOvNUQpHB 14:58:43 4 5,210.0000 XLON 07002070000224084-E0OnOvNUQq0I 14:58:43 250 5,210.0000 XLON 07002070000224084-E0OnOvNUQq0K 14:59:57 204 5,210.0000 XLON 05002050000226861-E0OnOvNUQsKD 15:00:33 77 5,210.0000 XLON 07002070000228549-E0OnOvNUQuCA 15:01:12 96 5,208.0000 XLON 05002050000224033-E0OnOvNUQvfi 15:01:12 120 5,208.0000 XLON 05002050000226368-E0OnOvNUQvfk 15:01:26 99 5,206.0000 XLON 07002070000224691-E0OnOvNUQwOZ 15:02:24 193 5,214.0000 XLON 07002070000230851-E0OnOvNUQyzx 15:02:24 13 5,214.0000 XLON 07002070000230851-E0OnOvNUQyzz 15:02:32 125 5,212.0000 XLON 05002050000230809-E0OnOvNUQzSL 15:02:32 105 5,212.0000 XLON 07002070000230852-E0OnOvNUQzSN 15:02:53 206 5,212.0000 XLON 05002050000231169-E0OnOvNUR09w 15:02:53 227 5,212.0000 XLON 07002070000231224-E0OnOvNUR09u 15:05:03 247 5,210.0000 XLON 05002050000233113-E0OnOvNUR3vK 15:05:45 167 5,208.0000 XLON 05002050000231059-E0OnOvNUR5VH 15:06:35 281 5,212.0000 XLON 07002070000234477-E0OnOvNUR7OA 15:08:26 300 5,220.0000 XLON 05002050000235948-E0OnOvNURAu9 15:09:32 256 5,220.0000 XLON 05002050000236809-E0OnOvNURCMs 15:11:18 277 5,220.0000 XLON 07002070000238035-E0OnOvNURFJp 15:12:31 219 5,218.0000 XLON 05002050000235422-E0OnOvNURHqY 15:12:31 212 5,218.0000 XLON 07002070000235476-E0OnOvNURHqa 15:13:21 287 5,218.0000 XLON 07002070000239889-E0OnOvNURJ0C 15:14:06 209 5,216.0000 XLON 07002070000239444-E0OnOvNURKE4 15:15:33 8 5,216.0000 XLON 07002070000241892-E0OnOvNURMy9 15:15:33 88 5,216.0000 XLON 07002070000241892-E0OnOvNURMyB 15:16:28 252 5,214.0000 XLON 05002050000239102-E0OnOvNUROaw 15:16:31 184 5,212.0000 XLON 07002070000241893-E0OnOvNUROix 15:17:16 241 5,210.0000 XLON 05002050000242362-E0OnOvNURQNo 15:17:55 267 5,214.0000 XLON 07002070000243937-E0OnOvNURRhh 15:17:58 81 5,212.0000 XLON 05002050000243936-E0OnOvNURRnh 15:17:58 134 5,212.0000 XLON 05002050000243936-E0OnOvNURRnN 15:17:58 80 5,212.0000 XLON 05002050000243936-E0OnOvNURRnT 15:17:58 13 5,212.0000 XLON 05002050000243936-E0OnOvNURRnb 15:20:00 228 5,212.0000 XLON 05002050000245186-E0OnOvNURUPA 15:20:14 138 5,210.0000 XLON 07002070000243938-E0OnOvNURUfG 15:20:14 76 5,210.0000 XLON 07002070000245117-E0OnOvNURUfI 15:21:04 81 5,208.0000 XLON 05002050000245668-E0OnOvNURW4l 15:21:04 98 5,208.0000 XLON 05002050000245668-E0OnOvNURW4g 15:21:52 299 5,206.0000 XLON 07002070000246370-E0OnOvNURXA7 15:23:20 241 5,208.0000 XLON 05002050000248121-E0OnOvNURZJV 15:24:22 60 5,208.0000 XLON 05002050000248834-E0OnOvNURapE 15:24:22 78 5,208.0000 XLON 05002050000248834-E0OnOvNURapI 15:24:22 80 5,208.0000 XLON 05002050000248834-E0OnOvNURaoy 15:26:05 230 5,210.0000 XLON 05002050000250067-E0OnOvNURdr9 15:27:43 154 5,202.0000 XLON 05002050000251282-E0OnOvNURg1K 15:27:43 390 5,202.0000 XLON 07002070000251324-E0OnOvNURg1M 15:27:43 64 5,204.0000 XLON 05002050000251424-E0OnOvNURg0l 15:27:43 353 5,206.0000 XLON 05002050000250163-E0OnOvNURfzb 15:29:57 206 5,194.0000 XLON 05002050000253355-E0OnOvNURkIq 15:32:45 282 5,192.0000 XLON 05002050000252931-E0OnOvNURp1i 15:32:46 97 5,190.0000 XLON 05002050000254310-E0OnOvNURp32 15:32:46 94 5,190.0000 XLON 07002070000253213-E0OnOvNURp2w 15:32:47 64 5,186.0000 XLON 07002070000255571-E0OnOvNURp8C 15:32:47 169 5,188.0000 XLON 07002070000254659-E0OnOvNURp6m 15:32:47 54 5,188.0000 XLON 07002070000254659-E0OnOvNURp6o 15:32:47 191 5,188.0000 XLON 07002070000255533-E0OnOvNURp6q 15:34:57 210 5,186.0000 XLON 05002050000257377-E0OnOvNURrnm 15:36:02 59 5,186.0000 XLON 05002050000258071-E0OnOvNURtId 15:36:02 75 5,186.0000 XLON 05002050000258071-E0OnOvNURtIH 15:36:02 152 5,186.0000 XLON 05002050000258071-E0OnOvNURtI7 15:36:36 357 5,184.0000 XLON 05002050000256983-E0OnOvNURuPN 15:37:55 69 5,190.0000 XLON 05002050000258773-E0OnOvNURwNr 15:37:55 274 5,190.0000 XLON 07002070000259092-E0OnOvNURwNx 15:37:55 70 5,190.0000 XLON 05002050000258831-E0OnOvNURwNv 15:37:55 72 5,192.0000 XLON 05002050000259233-E0OnOvNURwNR 15:37:55 211 5,194.0000 XLON 07002070000259091-E0OnOvNURwMj 15:39:27 158 5,186.0000 XLON 07002070000260414-E0OnOvNURyOo 15:41:55 237 5,184.0000 XLON 05002050000260542-E0OnOvNUS1rJ 15:44:23 66 5,184.0000 XLON 07002070000264121-E0OnOvNUS4rm 15:44:23 150 5,184.0000 XLON 07002070000264121-E0OnOvNUS4ra 15:44:23 16 5,184.0000 XLON 07002070000264121-E0OnOvNUS4rd 15:44:50 162 5,182.0000 XLON 05002050000261614-E0OnOvNUS5Pz 15:44:50 79 5,182.0000 XLON 07002070000260415-E0OnOvNUS5Pv 15:45:15 26 5,180.0000 XLON 07002070000261463-E0OnOvNUS6CQ 15:45:16 59 5,180.0000 XLON 07002070000261463-E0OnOvNUS6Fo 15:45:16 127 5,180.0000 XLON 07002070000261463-E0OnOvNUS6Fj 15:47:12 24 5,180.0000 XLON 07002070000265988-E0OnOvNUS8cH 15:47:43 158 5,182.0000 XLON 05002050000266389-E0OnOvNUS941 15:47:52 65 5,182.0000 XLON 05002050000266389-E0OnOvNUS9XO 15:47:53 49 5,182.0000 XLON 05002050000266389-E0OnOvNUS9Xd 15:48:25 96 5,182.0000 XLON 05002050000266786-E0OnOvNUSAGU 15:49:52 260 5,186.0000 XLON 07002070000267553-E0OnOvNUSCNO 15:50:26 236 5,184.0000 XLON 07002070000267206-E0OnOvNUSDbF 15:50:26 236 5,184.0000 XLON 07002070000267327-E0OnOvNUSDbL 15:52:12 3 5,184.0000 XLON 07002070000269589-E0OnOvNUSFso 15:52:17 87 5,184.0000 XLON 07002070000269630-E0OnOvNUSFvP 15:52:17 136 5,184.0000 XLON 07002070000269630-E0OnOvNUSFvL 15:52:25 39 5,184.0000 XLON 07002070000269630-E0OnOvNUSGGk 15:53:17 248 5,184.0000 XLON 05002050000270574-E0OnOvNUSHem 15:53:17 36 5,184.0000 XLON 05002050000270574-E0OnOvNUSHeo 15:54:22 47 5,184.0000 XLON 07002070000271125-E0OnOvNUSJQD 15:54:22 191 5,184.0000 XLON 07002070000271125-E0OnOvNUSJQF 15:55:17 239 5,184.0000 XLON 07002070000271710-E0OnOvNUSKn0 15:55:19 238 5,182.0000 XLON 05002050000268943-E0OnOvNUSKps 15:55:19 115 5,184.0000 XLON 07002070000271710-E0OnOvNUSKoI 15:55:20 215 5,182.0000 XLON 07002070000271736-E0OnOvNUSKqr 15:55:21 19 5,182.0000 XLON 07002070000271736-E0OnOvNUSKsj 15:56:29 17 5,180.0000 XLON 05002050000272575-E0OnOvNUSMYC 15:56:29 239 5,180.0000 XLON 05002050000272575-E0OnOvNUSMYM 15:57:53 303 5,178.0000 XLON 05002050000272542-E0OnOvNUSPRd 15:57:53 16 5,180.0000 XLON 07002070000273710-E0OnOvNUSPEV 15:57:53 216 5,180.0000 XLON 07002070000273710-E0OnOvNUSPEX 15:57:55 233 5,176.0000 XLON 07002070000272380-E0OnOvNUSQAR 15:57:59 209 5,168.0000 XLON 05002050000274213-E0OnOvNUSSUD 15:59:48 277 5,142.0000 XLON 07002070000280416-E0OnOvNUSmeY 15:59:48 50 5,142.0000 XLON 07002070000280416-E0OnOvNUSmea 15:59:55 196 5,140.0000 XLON 05002050000280501-E0OnOvNUSnPM 16:00:01 219 5,138.0000 XLON 07002070000280418-E0OnOvNUSoUq 16:01:14 234 5,130.0000 XLON 05002050000284441-E0OnOvNUSxFn 16:01:15 200 5,128.0000 XLON 07002070000284376-E0OnOvNUSxKc 16:01:18 217 5,126.0000 XLON 05002050000284442-E0OnOvNUSxkY 16:02:57 176 5,110.0000 XLON 05002050000289354-E0OnOvNUT7qr 16:03:08 67 5,106.0000 XLON 05002050000290236-E0OnOvNUT8qU 16:03:08 162 5,108.0000 XLON 07002070000289366-E0OnOvNUT8on 16:04:22 45 5,100.0000 XLON 07002070000293517-E0OnOvNUTHRr 16:04:22 168 5,100.0000 XLON 07002070000293517-E0OnOvNUTHRv 16:04:24 60 5,096.0000 XLON 05002050000293767-E0OnOvNUTHqP 16:04:24 31 5,096.0000 XLON 05002050000293767-E0OnOvNUTHqR 16:04:24 152 5,098.0000 XLON 07002070000293518-E0OnOvNUTHiX 16:06:17 216 5,104.0000 XLON 05002050000297481-E0OnOvNUTT3Q 16:06:57 166 5,102.0000 XLON 07002070000297423-E0OnOvNUTWTJ 16:07:45 239 5,102.0000 XLON 05002050000301568-E0OnOvNUTarO 16:08:14 160 5,102.0000 XLON 05002050000302299-E0OnOvNUTdT0 16:08:17 25 5,098.0000 XLON 07002070000301468-E0OnOvNUTdoe 16:08:17 24 5,098.0000 XLON 07002070000301468-E0OnOvNUTdoh 16:08:17 150 5,098.0000 XLON 07002070000301468-E0OnOvNUTdok 16:09:24 266 5,100.0000 XLON 07002070000304626-E0OnOvNUTjoo 16:10:03 209 5,098.0000 XLON 05002050000304664-E0OnOvNUTnZu 16:11:15 203 5,114.0000 XLON 07002070000307934-E0OnOvNUTusR 16:11:20 244 5,112.0000 XLON 07002070000307788-E0OnOvNUTvEx 16:11:27 211 5,110.0000 XLON 05002050000307803-E0OnOvNUTvqp 16:13:33 253 5,108.0000 XLON 07002070000312059-E0OnOvNUU5JN 16:14:24 113 5,108.0000 XLON 05002050000313652-E0OnOvNUU8c9 16:14:24 153 5,110.0000 XLON 07002070000312588-E0OnOvNUU8aV 16:16:03 261 5,108.0000 XLON 07002070000315698-E0OnOvNUUEOz 16:16:04 229 5,106.0000 XLON 05002050000313574-E0OnOvNUUEUU 16:16:04 235 5,106.0000 XLON 07002070000311955-E0OnOvNUUEUS 16:18:00 244 5,100.0000 XLON 05002050000316596-E0OnOvNUUKC6 16:18:07 74 5,098.0000 XLON 07002070000316633-E0OnOvNUUKTA 16:18:29 223 5,096.0000 XLON 07002070000316468-E0OnOvNUUM6c 16:18:29 223 5,096.0000 XLON 07002070000316508-E0OnOvNUUM6e 16:19:20 169 5,086.0000 XLON 07002070000317020-E0OnOvNUUQDG 16:20:23 363 5,088.0000 XLON 07002070000317814-E0OnOvNUUV3r 16:20:38 270 5,086.0000 XLON 07002070000317670-E0OnOvNUUW0N 16:21:04 90 5,084.0000 XLON 05002050000318502-E0OnOvNUUXZh 16:21:04 144 5,084.0000 XLON 07002070000318154-E0OnOvNUUXZd 16:21:11 250 5,082.0000 XLON 07002070000318462-E0OnOvNUUYCy 16:23:11 45 5,088.0000 XLON 05002050000319737-E0OnOvNUUfOY 16:23:11 165 5,088.0000 XLON 05002050000319737-E0OnOvNUUfOT 16:23:26 118 5,086.0000 XLON 07002070000319667-E0OnOvNUUgLX 16:23:26 137 5,086.0000 XLON 07002070000319667-E0OnOvNUUgLZ 16:24:10 209 5,084.0000 XLON 05002050000319738-E0OnOvNUUj8S 16:24:23 4 5,084.0000 XLON 07002070000320546-E0OnOvNUUk9B 16:25:11 280 5,082.0000 XLON 05002050000320498-E0OnOvNUUn23 16:25:12 216 5,080.0000 XLON 07002070000320832-E0OnOvNUUnAm 16:25:19 65 5,078.0000 XLON 07002070000320502-E0OnOvNUUo9h 16:25:19 151 5,078.0000 XLON 07002070000320502-E0OnOvNUUoAS 16:25:19 251 5,078.0000 XLON 07002070000320714-E0OnOvNUUoAU 16:26:04 127 5,078.0000 XLON 05002050000321242-E0OnOvNUUsAl 16:27:02 140 5,080.0000 XLON 05002050000321576-E0OnOvNUUvue 16:27:42 44 5,086.0000 XLON 07002070000322278-E0OnOvNUUz4V 16:27:42 36 5,086.0000 XLON 07002070000322278-E0OnOvNUUz4X 16:28:04 74 5,084.0000 XLON 05002050000322167-E0OnOvNUV0VU 16:28:13 74 5,080.0000 XLON 05002050000322168-E0OnOvNUV1OB 16:28:55 44 5,082.0000 XLON 05002050000322773-E0OnOvNUV42t 16:28:55 99 5,082.0000 XLON 05002050000322773-E0OnOvNUV42v

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

 

END