Transaction in Own Shares

Ashtead Group PLC

14 October 2025

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 13 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: 87,800

Date of transaction: 13 October 2025

Average price paid per share (pence): 5,183.1797 Lowest price paid per share (pence): 5,106.0000 Highest price paid per share (pence): 5,222.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 421,572,309 (excluding Treasury shares), and the Company will hold 29,782,524 ordinary shares in Treasury. The figure of 421,572,309 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 08:01:39 258 5,110.0000 XLON 07002070000004152-E0OpZnpGtf04 08:01:39 203 5,108.0000 XLON 05002050000004137-E0OpZnpGtf0Q 08:01:54 238 5,108.0000 XLON 05002050000004275-E0OpZnpGtfuk 08:02:41 110 5,106.0000 XLON 07002070000004481-E0OpZnpGtiAR 08:03:16 5 5,106.0000 XLON 07002070000004481-E0OpZnpGtjSs 08:03:16 105 5,106.0000 XLON 07002070000004481-E0OpZnpGtjSH 08:04:22 19 5,114.0000 XLON 05002050000004757-E0OpZnpGtmO9 08:04:22 47 5,114.0000 XLON 05002050000004757-E0OpZnpGtmOD 08:04:58 159 5,114.0000 XLON 07002070000005020-E0OpZnpGtnnI 08:05:18 107 5,108.0000 XLON 07002070000004838-E0OpZnpGtogn 08:05:18 52 5,108.0000 XLON 07002070000004838-E0OpZnpGtogp 08:08:33 156 5,120.0000 XLON 07002070000005742-E0OpZnpGtxeW 08:08:52 132 5,120.0000 XLON 05002050000005828-E0OpZnpGty51 08:09:32 131 5,122.0000 XLON 05002050000005889-E0OpZnpGtz3s 08:09:57 131 5,122.0000 XLON 05002050000005981-E0OpZnpGu053 08:11:07 188 5,132.0000 XLON 07002070000006175-E0OpZnpGu2Rv 08:11:13 124 5,132.0000 XLON 05002050000006221-E0OpZnpGu2cg 08:13:20 96 5,144.0000 XLON 05002050000006502-E0OpZnpGu7X7 08:13:20 74 5,144.0000 XLON 05002050000006502-E0OpZnpGu7XA 08:14:02 113 5,142.0000 XLON 05002050000006493-E0OpZnpGu8uT 08:14:02 134 5,144.0000 XLON 07002070000006539-E0OpZnpGu8uR 08:14:04 80 5,140.0000 XLON 07002070000006457-E0OpZnpGu92o 08:14:04 33 5,140.0000 XLON 07002070000006457-E0OpZnpGu92m 08:14:04 134 5,142.0000 XLON 05002050000006672-E0OpZnpGu92G 08:14:04 157 5,146.0000 XLON 07002070000006632-E0OpZnpGu91i 08:14:06 8 5,140.0000 XLON 07002070000006637-E0OpZnpGu9Dk 08:14:06 160 5,140.0000 XLON 07002070000006637-E0OpZnpGu9Dv 08:15:44 10 5,134.0000 XLON 07002070000008102-E0OpZnpGuE0r 08:15:44 70 5,134.0000 XLON 07002070000008102-E0OpZnpGuE0t 08:15:44 121 5,134.0000 XLON 07002070000008102-E0OpZnpGuE0v 08:16:01 134 5,130.0000 XLON 05002050000006680-E0OpZnpGuElC 08:16:01 122 5,132.0000 XLON 07002070000008464-E0OpZnpGuEkq 08:16:01 36 5,132.0000 XLON 07002070000008464-E0OpZnpGuEks 08:16:03 46 5,132.0000 XLON 05002050000008582-E0OpZnpGuEq9 08:16:03 35 5,132.0000 XLON 05002050000008582-E0OpZnpGuEqB 08:16:03 17 5,132.0000 XLON 05002050000008582-E0OpZnpGuEqD 08:19:42 112 5,148.0000 XLON 05002050000012337-E0OpZnpGuM7K 08:19:43 112 5,146.0000 XLON 07002070000012068-E0OpZnpGuM9b 08:19:43 189 5,148.0000 XLON 05002050000013112-E0OpZnpGuM9B 08:20:01 157 5,146.0000 XLON 05002050000013294-E0OpZnpGuMfk 08:20:37 107 5,146.0000 XLON 07002070000014108-E0OpZnpGuNpP 08:21:09 162 5,146.0000 XLON 07002070000014581-E0OpZnpGuP4w 08:22:41 81 5,154.0000 XLON 05002050000016440-E0OpZnpGuSDp 08:22:41 66 5,154.0000 XLON 05002050000016440-E0OpZnpGuSDr 08:22:42 136 5,154.0000 XLON 07002070000016489-E0OpZnpGuSFR 08:24:47 141 5,160.0000 XLON 07002070000018508-E0OpZnpGuWgK 08:24:48 183 5,158.0000 XLON 07002070000017809-E0OpZnpGuWje 08:24:48 135 5,160.0000 XLON 07002070000018771-E0OpZnpGuWhI 08:25:23 150 5,158.0000 XLON 07002070000019459-E0OpZnpGuXdO 08:25:24 122 5,156.0000 XLON 05002050000017740-E0OpZnpGuXpn 08:26:05 176 5,156.0000 XLON 05002050000020261-E0OpZnpGuZ12 08:26:55 126 5,156.0000 XLON 05002050000020376-E0OpZnpGua6z 08:28:36 72 5,164.0000 XLON 07002070000022304-E0OpZnpGucuU 08:29:09 67 5,164.0000 XLON 05002050000022767-E0OpZnpGudc1 08:29:09 62 5,164.0000 XLON 07002070000022304-E0OpZnpGudbz 08:29:11 123 5,164.0000 XLON 05002050000022975-E0OpZnpGudeh 08:30:00 186 5,164.0000 XLON 05002050000023197-E0OpZnpGuecS 08:30:49 16 5,160.0000 XLON 07002070000024372-E0OpZnpGugO3 08:30:49 122 5,160.0000 XLON 07002070000024372-E0OpZnpGugO5 08:32:11 119 5,170.0000 XLON 05002050000025228-E0OpZnpGuiuU 08:32:11 7 5,170.0000 XLON 05002050000025228-E0OpZnpGuiuW 08:32:15 127 5,166.0000 XLON 07002070000025100-E0OpZnpGuj2b 08:32:16 26 5,164.0000 XLON 05002050000024944-E0OpZnpGuj8l 08:32:16 137 5,164.0000 XLON 05002050000024944-E0OpZnpGuj8o 08:33:51 70 5,164.0000 XLON 07002070000026599-E0OpZnpGulpe 08:33:51 120 5,164.0000 XLON 07002070000026599-E0OpZnpGulpg 08:33:51 36 5,164.0000 XLON 07002070000026599-E0OpZnpGulpi 08:33:51 121 5,164.0000 XLON 07002070000026599-E0OpZnpGulpk 08:33:51 100 5,164.0000 XLON 07002070000026599-E0OpZnpGulpm 08:33:51 33 5,164.0000 XLON 07002070000026599-E0OpZnpGulpo 08:34:18 151 5,158.0000 XLON 07002070000025465-E0OpZnpGumjy 08:36:37 108 5,164.0000 XLON 07002070000028616-E0OpZnpGur4K 08:36:37 18 5,164.0000 XLON 07002070000028616-E0OpZnpGur4M 08:36:47 139 5,164.0000 XLON 05002050000028740-E0OpZnpGurF4 08:37:10 128 5,160.0000 XLON 05002050000027634-E0OpZnpGus5O 08:37:54 27 5,162.0000 XLON 05002050000029507-E0OpZnpGut9B 08:37:54 102 5,162.0000 XLON 05002050000029507-E0OpZnpGut99 08:37:59 139 5,162.0000 XLON 05002050000029717-E0OpZnpGutHz 08:39:21 160 5,162.0000 XLON 05002050000030510-E0OpZnpGuvB8 08:40:12 19 5,160.0000 XLON 07002070000030907-E0OpZnpGuwTT 08:40:12 135 5,160.0000 XLON 07002070000030907-E0OpZnpGuwTV 08:41:24 119 5,158.0000 XLON 05002050000031587-E0OpZnpGuyPD 08:41:24 33 5,158.0000 XLON 05002050000031587-E0OpZnpGuyPF 08:42:10 133 5,164.0000 XLON 05002050000032504-E0OpZnpGuzRA 08:42:55 35 5,168.0000 XLON 07002070000032963-E0OpZnpGv0p7 08:42:55 160 5,168.0000 XLON 07002070000032963-E0OpZnpGv0pA 08:43:19 44 5,168.0000 XLON 07002070000033292-E0OpZnpGv1T8 08:43:19 28 5,168.0000 XLON 07002070000033292-E0OpZnpGv1TA 08:44:09 91 5,162.0000 XLON 07002070000032496-E0OpZnpGv2YL 08:44:09 19 5,162.0000 XLON 07002070000032496-E0OpZnpGv2YJ 08:44:50 165 5,162.0000 XLON 05002050000034755-E0OpZnpGv3jr 08:45:00 102 5,158.0000 XLON 05002050000032126-E0OpZnpGv3wB 08:45:00 8 5,158.0000 XLON 05002050000032126-E0OpZnpGv3wF 08:46:01 123 5,158.0000 XLON 07002070000036891-E0OpZnpGv5TI 08:46:01 88 5,158.0000 XLON 07002070000036891-E0OpZnpGv5TK 08:46:01 35 5,158.0000 XLON 07002070000036891-E0OpZnpGv5TM 08:46:01 29 5,158.0000 XLON 07002070000036891-E0OpZnpGv5TO 08:46:43 143 5,154.0000 XLON 05002050000033569-E0OpZnpGv6UL 08:47:41 140 5,150.0000 XLON 07002070000038694-E0OpZnpGv7ae 08:47:42 25 5,150.0000 XLON 07002070000038694-E0OpZnpGv7bw 08:48:07 14 5,150.0000 XLON 07002070000038694-E0OpZnpGv88k 08:48:10 150 5,146.0000 XLON 05002050000034748-E0OpZnpGv8G8 08:50:33 184 5,156.0000 XLON 05002050000041944-E0OpZnpGvBSA 08:51:18 167 5,158.0000 XLON 07002070000042556-E0OpZnpGvDDB 08:52:41 154 5,156.0000 XLON 07002070000044314-E0OpZnpGvEiR 08:52:41 94 5,156.0000 XLON 07002070000044314-E0OpZnpGvEiT 08:56:58 130 5,162.0000 XLON 05002050000047669-E0OpZnpGvKmR 08:56:58 116 5,162.0000 XLON 05002050000047170-E0OpZnpGvKlC 08:56:58 46 5,162.0000 XLON 05002050000047170-E0OpZnpGvKl2 08:57:41 122 5,158.0000 XLON 05002050000046714-E0OpZnpGvLR6 08:57:41 41 5,158.0000 XLON 05002050000046714-E0OpZnpGvLR8 08:57:41 34 5,162.0000 XLON 07002070000048171-E0OpZnpGvLQT 08:57:41 118 5,162.0000 XLON 07002070000048171-E0OpZnpGvLQV 08:57:41 88 5,162.0000 XLON 07002070000048171-E0OpZnpGvLQX 08:57:41 33 5,162.0000 XLON 07002070000048171-E0OpZnpGvLQZ 08:59:21 118 5,158.0000 XLON 05002050000049183-E0OpZnpGvNcL 08:59:25 125 5,158.0000 XLON 05002050000049256-E0OpZnpGvNgf 09:01:10 160 5,162.0000 XLON 05002050000051636-E0OpZnpGvR6K 09:01:25 105 5,162.0000 XLON 05002050000051769-E0OpZnpGvRbL 09:03:46 185 5,166.0000 XLON 05002050000054089-E0OpZnpGvV07 09:03:46 22 5,166.0000 XLON 05002050000054089-E0OpZnpGvV0A 09:05:01 29 5,168.0000 XLON 05002050000054729-E0OpZnpGvWta 09:05:01 135 5,168.0000 XLON 05002050000054729-E0OpZnpGvWtc 09:05:08 237 5,166.0000 XLON 07002070000054477-E0OpZnpGvXEp 09:05:50 167 5,162.0000 XLON 07002070000052995-E0OpZnpGvY8l 09:06:41 234 5,162.0000 XLON 05002050000056051-E0OpZnpGvZ73 09:07:45 199 5,162.0000 XLON 05002050000057357-E0OpZnpGvbBS 09:09:56 68 5,166.0000 XLON 05002050000059306-E0OpZnpGveXF 09:09:56 136 5,166.0000 XLON 05002050000059306-E0OpZnpGveXH 09:11:37 227 5,166.0000 XLON 05002050000060085-E0OpZnpGvh9u 09:12:51 154 5,166.0000 XLON 07002070000061223-E0OpZnpGviRu 09:14:27 178 5,164.0000 XLON 05002050000058862-E0OpZnpGvkKI 09:14:27 209 5,166.0000 XLON 05002050000062378-E0OpZnpGvkK4 09:16:01 204 5,160.0000 XLON 07002070000063443-E0OpZnpGvmaG 09:16:07 172 5,158.0000 XLON 05002050000056052-E0OpZnpGvmiG 09:17:41 110 5,156.0000 XLON 05002050000064837-E0OpZnpGvpEN 09:17:41 129 5,156.0000 XLON 05002050000064837-E0OpZnpGvpEP 09:18:20 95 5,150.0000 XLON 07002070000062361-E0OpZnpGvqJ3 09:19:45 39 5,150.0000 XLON 07002070000066489-E0OpZnpGvsIn 09:19:45 113 5,150.0000 XLON 07002070000066489-E0OpZnpGvsIq 09:21:19 79 5,160.0000 XLON 05002050000067664-E0OpZnpGvuTd 09:21:19 75 5,160.0000 XLON 05002050000067664-E0OpZnpGvuTb 09:21:33 216 5,158.0000 XLON 07002070000067372-E0OpZnpGvueT 09:23:18 127 5,156.0000 XLON 05002050000068994-E0OpZnpGvwCm 09:23:18 49 5,156.0000 XLON 05002050000068994-E0OpZnpGvwCo 09:23:40 126 5,152.0000 XLON 07002070000068590-E0OpZnpGvwfI 09:24:21 110 5,148.0000 XLON 07002070000069722-E0OpZnpGvxT1 09:24:21 24 5,148.0000 XLON 07002070000069722-E0OpZnpGvxT3 09:25:36 77 5,146.0000 XLON 07002070000070158-E0OpZnpGvygh 09:27:11 4 5,152.0000 XLON 07002070000071575-E0OpZnpGw0SF 09:28:25 194 5,156.0000 XLON 07002070000072340-E0OpZnpGw2JN 09:29:14 194 5,154.0000 XLON 07002070000071924-E0OpZnpGw36X 09:29:56 5 5,154.0000 XLON 05002050000073626-E0OpZnpGw3pA 09:29:56 110 5,154.0000 XLON 05002050000073626-E0OpZnpGw3pC 09:29:56 41 5,154.0000 XLON 05002050000073626-E0OpZnpGw3pE 09:32:51 7 5,160.0000 XLON 05002050000074759-E0OpZnpGw82e 09:32:54 192 5,160.0000 XLON 05002050000074759-E0OpZnpGw880 09:32:54 4 5,160.0000 XLON 05002050000074759-E0OpZnpGw887 09:33:02 148 5,158.0000 XLON 05002050000074713-E0OpZnpGw8G8 09:34:22 234 5,158.0000 XLON 05002050000076549-E0OpZnpGw9ms 09:34:46 84 5,156.0000 XLON 07002070000074964-E0OpZnpGwABi 09:35:37 116 5,154.0000 XLON 07002070000076398-E0OpZnpGwB2H 09:36:01 120 5,154.0000 XLON 07002070000077499-E0OpZnpGwBOA 09:36:01 43 5,154.0000 XLON 07002070000077499-E0OpZnpGwBOC 09:36:39 188 5,150.0000 XLON 05002050000077645-E0OpZnpGwC3z 09:38:24 129 5,150.0000 XLON 05002050000078666-E0OpZnpGwDAh 09:38:24 90 5,150.0000 XLON 05002050000078740-E0OpZnpGwDAl 09:40:10 11 5,150.0000 XLON 05002050000079873-E0OpZnpGwFN0 09:40:10 138 5,150.0000 XLON 05002050000079873-E0OpZnpGwFN3 09:41:01 168 5,150.0000 XLON 07002070000080283-E0OpZnpGwFwl 09:41:04 129 5,148.0000 XLON 07002070000079443-E0OpZnpGwG0J 09:41:04 10 5,148.0000 XLON 07002070000079443-E0OpZnpGwG0H 09:43:55 95 5,150.0000 XLON 05002050000081417-E0OpZnpGwIbs 09:43:55 105 5,150.0000 XLON 07002070000081249-E0OpZnpGwIbq 09:44:27 120 5,150.0000 XLON 07002070000082533-E0OpZnpGwJLb 09:47:24 129 5,170.0000 XLON 07002070000084596-E0OpZnpGwMHM 09:47:31 164 5,168.0000 XLON 05002050000084682-E0OpZnpGwMMJ 09:47:55 141 5,168.0000 XLON 07002070000084780-E0OpZnpGwMdm 09:47:55 121 5,166.0000 XLON 05002050000085049-E0OpZnpGwMe8 09:50:01 135 5,170.0000 XLON 05002050000086016-E0OpZnpGwOeM 09:50:01 99 5,170.0000 XLON 05002050000086017-E0OpZnpGwOeO 09:52:15 86 5,174.0000 XLON 05002050000087667-E0OpZnpGwQe2 09:52:43 87 5,172.0000 XLON 07002070000086899-E0OpZnpGwRAE 09:53:30 111 5,182.0000 XLON 07002070000088293-E0OpZnpGwRwI 09:56:02 3 5,188.0000 XLON 07002070000089883-E0OpZnpGwTp2 09:56:02 214 5,188.0000 XLON 07002070000089883-E0OpZnpGwTp4 09:59:45 65 5,196.0000 XLON 05002050000092011-E0OpZnpGwXKO 09:59:45 160 5,196.0000 XLON 05002050000092011-E0OpZnpGwXKM 10:00:10 176 5,198.0000 XLON 07002070000092312-E0OpZnpGwXmR 10:00:15 231 5,194.0000 XLON 07002070000090961-E0OpZnpGwXvz 10:03:48 134 5,200.0000 XLON 05002050000093443-E0OpZnpGwbfG 10:03:48 146 5,202.0000 XLON 07002070000093361-E0OpZnpGwbed 10:04:30 141 5,200.0000 XLON 05002050000095487-E0OpZnpGwcRL 10:06:24 149 5,200.0000 XLON 07002070000096382-E0OpZnpGwe13 10:06:24 6 5,200.0000 XLON 07002070000096382-E0OpZnpGwe11 10:08:53 170 5,200.0000 XLON 05002050000097974-E0OpZnpGwfgu 10:08:53 45 5,200.0000 XLON 05002050000097974-E0OpZnpGwfgw 10:09:15 112 5,196.0000 XLON 05002050000093444-E0OpZnpGwfyX 10:09:15 165 5,198.0000 XLON 05002050000097667-E0OpZnpGwfxl 10:09:52 106 5,196.0000 XLON 07002070000098450-E0OpZnpGwgbw 10:09:52 13 5,196.0000 XLON 07002070000098450-E0OpZnpGwgby 10:09:53 65 5,194.0000 XLON 05002050000094918-E0OpZnpGwgdu 10:09:56 162 5,192.0000 XLON 05002050000098425-E0OpZnpGwgk8 10:13:17 105 5,188.0000 XLON 07002070000099964-E0OpZnpGwkL2 10:17:28 10 5,196.0000 XLON 05002050000102658-E0OpZnpGwnp7 10:17:28 229 5,196.0000 XLON 05002050000102658-E0OpZnpGwnpA 10:17:47 200 5,194.0000 XLON 07002070000101148-E0OpZnpGwo3w 10:19:57 99 5,194.0000 XLON 07002070000103606-E0OpZnpGwpoi 10:20:32 80 5,194.0000 XLON 07002070000103853-E0OpZnpGwqAs 10:21:14 222 5,194.0000 XLON 07002070000104036-E0OpZnpGwqjD 10:21:22 186 5,192.0000 XLON 05002050000101231-E0OpZnpGwqq9 10:22:44 218 5,192.0000 XLON 07002070000104712-E0OpZnpGwrvJ 10:22:52 177 5,184.0000 XLON 05002050000104474-E0OpZnpGws6s 10:22:52 160 5,190.0000 XLON 05002050000105012-E0OpZnpGws4t 10:25:09 84 5,174.0000 XLON 07002070000105937-E0OpZnpGwupA 10:25:55 21 5,172.0000 XLON 07002070000105708-E0OpZnpGwvXl 10:25:55 63 5,172.0000 XLON 07002070000105708-E0OpZnpGwvXn 10:26:30 83 5,168.0000 XLON 07002070000106386-E0OpZnpGww9r 10:28:14 84 5,166.0000 XLON 05002050000106686-E0OpZnpGwx5B 10:28:14 41 5,166.0000 XLON 05002050000106686-E0OpZnpGwx5D 10:29:57 35 5,164.0000 XLON 07002070000108644-E0OpZnpGwyzw 10:29:57 86 5,164.0000 XLON 07002070000108644-E0OpZnpGwyzy 10:30:17 79 5,162.0000 XLON 07002070000106357-E0OpZnpGwzRj 10:35:04 261 5,172.0000 XLON 05002050000111861-E0OpZnpGx3Wa 10:35:52 281 5,170.0000 XLON 07002070000111339-E0OpZnpGx4A0 10:37:38 78 5,166.0000 XLON 07002070000112302-E0OpZnpGx5Wr 10:37:38 94 5,166.0000 XLON 07002070000112302-E0OpZnpGx5Wt 10:37:42 119 5,166.0000 XLON 07002070000113354-E0OpZnpGx5aS 10:37:42 35 5,166.0000 XLON 07002070000113354-E0OpZnpGx5aU 10:37:42 24 5,166.0000 XLON 07002070000113354-E0OpZnpGx5aW 10:38:17 198 5,164.0000 XLON 05002050000112630-E0OpZnpGx5vC 10:39:26 152 5,164.0000 XLON 05002050000114818-E0OpZnpGx6Vm 10:44:48 43 5,170.0000 XLON 07002070000116529-E0OpZnpGx9mm 10:44:48 105 5,170.0000 XLON 07002070000116529-E0OpZnpGx9mo 10:45:42 163 5,166.0000 XLON 05002050000116891-E0OpZnpGxAWQ 10:45:42 70 5,168.0000 XLON 07002070000117951-E0OpZnpGxAVR 10:46:12 165 5,164.0000 XLON 07002070000118403-E0OpZnpGxAsZ 10:51:02 54 5,166.0000 XLON 05002050000121341-E0OpZnpGxDyR 10:51:26 79 5,164.0000 XLON 07002070000120934-E0OpZnpGxENc 10:52:00 150 5,162.0000 XLON 05002050000118774-E0OpZnpGxEls 10:55:23 255 5,168.0000 XLON 07002070000123132-E0OpZnpGxGog 10:56:47 10 5,170.0000 XLON 05002050000123944-E0OpZnpGxHdq 10:56:47 90 5,170.0000 XLON 07002070000123533-E0OpZnpGxHdo 10:56:47 128 5,170.0000 XLON 05002050000123944-E0OpZnpGxHdv 10:56:47 296 5,170.0000 XLON 05002050000123979-E0OpZnpGxHdx 10:58:20 120 5,174.0000 XLON 05002050000125018-E0OpZnpGxJCm 10:58:20 94 5,174.0000 XLON 05002050000125018-E0OpZnpGxJCo 11:00:06 196 5,172.0000 XLON 05002050000124747-E0OpZnpGxKB1 11:06:53 100 5,174.0000 XLON 05002050000129190-E0OpZnpGxPMR 11:06:53 203 5,174.0000 XLON 05002050000129190-E0OpZnpGxPMT 11:08:35 272 5,176.0000 XLON 05002050000130037-E0OpZnpGxQGT 11:14:29 332 5,184.0000 XLON 05002050000133417-E0OpZnpGxUqm 11:14:30 117 5,184.0000 XLON 07002070000133020-E0OpZnpGxUrd 11:14:30 130 5,184.0000 XLON 07002070000133020-E0OpZnpGxUrf 11:14:30 80 5,184.0000 XLON 07002070000133020-E0OpZnpGxUrh 11:14:30 205 5,184.0000 XLON 07002070000133020-E0OpZnpGxUrj 11:15:30 243 5,180.0000 XLON 07002070000132976-E0OpZnpGxVIn 11:15:47 222 5,178.0000 XLON 07002070000132843-E0OpZnpGxVde 11:16:37 200 5,176.0000 XLON 05002050000134716-E0OpZnpGxWKc 11:17:31 217 5,174.0000 XLON 07002070000133753-E0OpZnpGxWxt 11:20:53 158 5,176.0000 XLON 05002050000136234-E0OpZnpGxYxa 11:20:55 96 5,174.0000 XLON 07002070000135057-E0OpZnpGxZ2a 11:21:44 80 5,172.0000 XLON 05002050000135414-E0OpZnpGxZb6 11:22:17 11 5,172.0000 XLON 05002050000135414-E0OpZnpGxZtX 11:26:52 5 5,172.0000 XLON 05002050000135414-E0OpZnpGxdNs 11:26:52 183 5,172.0000 XLON 05002050000138344-E0OpZnpGxdNu 11:32:46 13 5,182.0000 XLON 07002070000142752-E0OpZnpGxhgc 11:32:46 203 5,182.0000 XLON 07002070000142752-E0OpZnpGxhgh 11:32:47 119 5,182.0000 XLON 07002070000142758-E0OpZnpGxhj9 11:32:50 155 5,182.0000 XLON 07002070000142758-E0OpZnpGxhmk 11:33:34 90 5,182.0000 XLON 05002050000143342-E0OpZnpGxiRO 11:38:08 273 5,182.0000 XLON 05002050000144617-E0OpZnpGxlOZ 11:38:29 67 5,182.0000 XLON 07002070000145787-E0OpZnpGxm5g 11:38:29 39 5,182.0000 XLON 07002070000145787-E0OpZnpGxm5i 11:38:29 127 5,182.0000 XLON 07002070000145787-E0OpZnpGxm5k 11:41:37 107 5,182.0000 XLON 05002050000146450-E0OpZnpGxo3o 11:41:37 147 5,182.0000 XLON 07002070000146649-E0OpZnpGxo3q 11:42:12 95 5,182.0000 XLON 05002050000147774-E0OpZnpGxoWQ 11:43:20 92 5,182.0000 XLON 07002070000147721-E0OpZnpGxp62 11:43:20 129 5,182.0000 XLON 07002070000147888-E0OpZnpGxp64 11:43:30 213 5,178.0000 XLON 07002070000142527-E0OpZnpGxpG5 11:43:30 243 5,180.0000 XLON 05002050000142926-E0OpZnpGxpFP 11:50:00 179 5,176.0000 XLON 05002050000150673-E0OpZnpGxu8J 11:50:00 237 5,178.0000 XLON 05002050000151105-E0OpZnpGxu7O 11:50:01 169 5,174.0000 XLON 07002070000149076-E0OpZnpGxuAy 11:52:30 266 5,174.0000 XLON 05002050000152781-E0OpZnpGxvFO 11:55:39 227 5,174.0000 XLON 07002070000152995-E0OpZnpGxx8r 11:55:40 195 5,172.0000 XLON 05002050000152437-E0OpZnpGxxA8 11:56:27 169 5,172.0000 XLON 07002070000154415-E0OpZnpGxxVS 12:01:35 239 5,180.0000 XLON 05002050000157208-E0OpZnpGy1NW 12:01:35 128 5,180.0000 XLON 07002070000156940-E0OpZnpGy1NU 12:01:35 78 5,180.0000 XLON 07002070000156941-E0OpZnpGy1NY 12:01:47 176 5,176.0000 XLON 07002070000155691-E0OpZnpGy1bp 12:02:59 167 5,182.0000 XLON 05002050000159640-E0OpZnpGy3XU 12:03:58 198 5,180.0000 XLON 07002070000159363-E0OpZnpGy5oA 12:04:18 128 5,178.0000 XLON 05002050000159879-E0OpZnpGy6MS 12:05:22 103 5,176.0000 XLON 07002070000161877-E0OpZnpGy7ku 12:05:26 130 5,174.0000 XLON 05002050000161591-E0OpZnpGy86P 12:06:10 107 5,166.0000 XLON 07002070000163315-E0OpZnpGy9MZ 12:06:50 115 5,162.0000 XLON 05002050000163599-E0OpZnpGyANX 12:08:17 73 5,166.0000 XLON 07002070000165602-E0OpZnpGyD63 12:10:30 102 5,168.0000 XLON 05002050000167433-E0OpZnpGyFbI 12:10:34 102 5,166.0000 XLON 05002050000166978-E0OpZnpGyFha 12:10:35 74 5,164.0000 XLON 05002050000165884-E0OpZnpGyFjh 12:11:10 86 5,158.0000 XLON 07002070000168064-E0OpZnpGyGwh 12:11:11 108 5,156.0000 XLON 05002050000168386-E0OpZnpGyH1o 12:16:28 15 5,166.0000 XLON 05002050000171457-E0OpZnpGyNTH 12:17:16 12 5,166.0000 XLON 05002050000171457-E0OpZnpGyNpG 12:17:16 85 5,166.0000 XLON 05002050000171457-E0OpZnpGyNpI 12:18:22 75 5,164.0000 XLON 05002050000170670-E0OpZnpGyOa1 12:18:22 71 5,164.0000 XLON 07002070000172678-E0OpZnpGyOa3 12:18:22 6 5,164.0000 XLON 07002070000172678-E0OpZnpGyOa8 12:19:38 237 5,166.0000 XLON 05002050000173883-E0OpZnpGyPcl 12:22:52 13 5,166.0000 XLON 07002070000174927-E0OpZnpGySN8 12:22:52 134 5,166.0000 XLON 07002070000174927-E0OpZnpGySNK 12:25:41 105 5,166.0000 XLON 07002070000176236-E0OpZnpGyUPD 12:26:16 141 5,166.0000 XLON 05002050000177392-E0OpZnpGyUiJ 12:26:16 105 5,166.0000 XLON 07002070000176236-E0OpZnpGyUiH 12:26:54 97 5,164.0000 XLON 07002070000173490-E0OpZnpGyVGM 12:26:54 65 5,164.0000 XLON 07002070000174515-E0OpZnpGyVGO 12:28:59 102 5,166.0000 XLON 07002070000177974-E0OpZnpGyWsI 12:30:57 74 5,166.0000 XLON 07002070000177974-E0OpZnpGyYkg 12:30:57 101 5,166.0000 XLON 07002070000178869-E0OpZnpGyYki 12:31:06 211 5,166.0000 XLON 05002050000180395-E0OpZnpGyZGT 12:34:31 236 5,176.0000 XLON 07002070000181885-E0OpZnpGycnF 12:35:01 204 5,174.0000 XLON 07002070000181580-E0OpZnpGyd74 12:35:20 136 5,172.0000 XLON 07002070000181886-E0OpZnpGydLR 12:40:13 241 5,182.0000 XLON 07002070000184941-E0OpZnpGyhSf 12:40:13 261 5,184.0000 XLON 07002070000185211-E0OpZnpGyhRr 12:41:40 166 5,182.0000 XLON 07002070000185601-E0OpZnpGyiG1 12:42:22 166 5,180.0000 XLON 05002050000185769-E0OpZnpGyisp 12:44:52 116 5,184.0000 XLON 05002050000186594-E0OpZnpGylDJ 12:45:25 130 5,182.0000 XLON 07002070000186376-E0OpZnpGylde 12:47:52 173 5,188.0000 XLON 05002050000188753-E0OpZnpGynjW 12:49:04 44 5,186.0000 XLON 07002070000188445-E0OpZnpGyohg 12:49:04 89 5,186.0000 XLON 07002070000188445-E0OpZnpGyohi 12:49:37 14 5,186.0000 XLON 05002050000189631-E0OpZnpGypJ8 12:49:37 204 5,186.0000 XLON 05002050000189631-E0OpZnpGypJA 12:51:38 146 5,184.0000 XLON 07002070000187943-E0OpZnpGyr5O 12:55:15 99 5,186.0000 XLON 05002050000193199-E0OpZnpGyu1N 12:55:15 100 5,186.0000 XLON 05002050000193199-E0OpZnpGyu1P 12:55:25 88 5,184.0000 XLON 05002050000192887-E0OpZnpGyuDW 12:55:25 93 5,184.0000 XLON 05002050000192887-E0OpZnpGyuDY 13:00:36 170 5,184.0000 XLON 07002070000196330-E0OpZnpGyxwG 13:00:36 94 5,184.0000 XLON 07002070000196330-E0OpZnpGyxwI 13:00:37 185 5,182.0000 XLON 07002070000193802-E0OpZnpGyxys 13:01:09 252 5,182.0000 XLON 05002050000197004-E0OpZnpGyyan 13:01:14 12 5,180.0000 XLON 05002050000193914-E0OpZnpGyyh6 13:01:14 187 5,180.0000 XLON 05002050000193914-E0OpZnpGyyh9 13:01:15 178 5,178.0000 XLON 07002070000196831-E0OpZnpGyyj2 13:03:49 113 5,178.0000 XLON 05002050000198096-E0OpZnpGz1Zd 13:04:57 97 5,176.0000 XLON 05002050000198097-E0OpZnpGz2Qf 13:06:21 146 5,174.0000 XLON 07002070000198948-E0OpZnpGz3RU 13:06:36 95 5,172.0000 XLON 05002050000200062-E0OpZnpGz45f 13:08:50 102 5,178.0000 XLON 07002070000201050-E0OpZnpGz612 13:08:50 3 5,178.0000 XLON 07002070000201050-E0OpZnpGz614 13:10:45 169 5,178.0000 XLON 07002070000202209-E0OpZnpGz7aH 13:12:00 188 5,180.0000 XLON 07002070000202903-E0OpZnpGz8ax 13:15:14 31 5,182.0000 XLON 07002070000204696-E0OpZnpGzBUl 13:15:14 147 5,182.0000 XLON 07002070000204696-E0OpZnpGzBUn 13:16:21 66 5,184.0000 XLON 07002070000205278-E0OpZnpGzClh 13:16:21 147 5,184.0000 XLON 07002070000205278-E0OpZnpGzClj 13:18:28 192 5,184.0000 XLON 07002070000206500-E0OpZnpGzEAy 13:19:25 99 5,182.0000 XLON 05002050000206320-E0OpZnpGzEzk 13:19:25 93 5,182.0000 XLON 05002050000206320-E0OpZnpGzEzm 13:20:55 105 5,180.0000 XLON 05002050000206643-E0OpZnpGzGDC 13:21:31 23 5,180.0000 XLON 05002050000206643-E0OpZnpGzGf4 13:21:31 117 5,180.0000 XLON 07002070000208047-E0OpZnpGzGf6 13:23:21 10 5,180.0000 XLON 07002070000209527-E0OpZnpGzIZP 13:24:24 20 5,182.0000 XLON 07002070000210200-E0OpZnpGzJXZ 13:28:25 168 5,184.0000 XLON 05002050000210856-E0OpZnpGzMyM 13:28:25 78 5,184.0000 XLON 07002070000211416-E0OpZnpGzMyO 13:28:25 96 5,184.0000 XLON 07002070000211928-E0OpZnpGzMyS 13:28:25 185 5,182.0000 XLON 07002070000210523-E0OpZnpGzMyw 13:30:17 223 5,182.0000 XLON 07002070000213138-E0OpZnpGzPQ6 13:30:19 98 5,180.0000 XLON 07002070000209527-E0OpZnpGzPTF 13:30:19 87 5,180.0000 XLON 07002070000209527-E0OpZnpGzPSy 13:31:45 234 5,182.0000 XLON 07002070000214144-E0OpZnpGzR1l 13:32:26 127 5,180.0000 XLON 05002050000214280-E0OpZnpGzRs0 13:32:26 101 5,180.0000 XLON 05002050000214280-E0OpZnpGzRri 13:33:44 31 5,180.0000 XLON 07002070000214941-E0OpZnpGzStm 13:33:44 96 5,180.0000 XLON 07002070000214941-E0OpZnpGzStv 13:34:50 58 5,178.0000 XLON 07002070000214595-E0OpZnpGzTlI 13:34:50 116 5,178.0000 XLON 07002070000214595-E0OpZnpGzTlK 13:36:25 136 5,172.0000 XLON 05002050000216726-E0OpZnpGzVEC 13:36:25 146 5,174.0000 XLON 07002070000215598-E0OpZnpGzVDH 13:36:25 101 5,176.0000 XLON 05002050000215773-E0OpZnpGzVBX 13:38:58 130 5,172.0000 XLON 05002050000217447-E0OpZnpGzXGG 13:39:23 180 5,176.0000 XLON 07002070000218080-E0OpZnpGzXc5 13:39:23 45 5,176.0000 XLON 07002070000218080-E0OpZnpGzXbz 13:39:51 95 5,174.0000 XLON 07002070000217866-E0OpZnpGzXxs 13:43:18 36 5,176.0000 XLON 05002050000220471-E0OpZnpGzadt 13:45:57 183 5,188.0000 XLON 07002070000221513-E0OpZnpGzd14 13:46:09 157 5,188.0000 XLON 05002050000221858-E0OpZnpGzdav 13:46:09 110 5,188.0000 XLON 05002050000221858-E0OpZnpGzday 13:47:09 275 5,186.0000 XLON 05002050000221453-E0OpZnpGzeLE 13:48:45 27 5,188.0000 XLON 05002050000223037-E0OpZnpGzfl1 13:48:45 126 5,188.0000 XLON 05002050000223037-E0OpZnpGzfl4 13:50:01 4 5,190.0000 XLON 05002050000223891-E0OpZnpGzhFB 13:50:01 181 5,190.0000 XLON 05002050000223891-E0OpZnpGzhFD 13:50:31 170 5,188.0000 XLON 05002050000223736-E0OpZnpGzhle 13:51:28 136 5,190.0000 XLON 07002070000224538-E0OpZnpGzibp 13:51:28 3 5,190.0000 XLON 07002070000224538-E0OpZnpGzibs 13:51:28 128 5,190.0000 XLON 07002070000224541-E0OpZnpGzibu 13:51:31 125 5,186.0000 XLON 05002050000222739-E0OpZnpGziiA 13:51:31 2 5,186.0000 XLON 05002050000222739-E0OpZnpGzihx 13:51:31 1 5,186.0000 XLON 05002050000222739-E0OpZnpGzii6 13:52:44 60 5,186.0000 XLON 05002050000225685-E0OpZnpGzjoZ 13:52:44 47 5,186.0000 XLON 05002050000225685-E0OpZnpGzjob 13:54:39 127 5,186.0000 XLON 05002050000226624-E0OpZnpGzlGC 13:56:18 166 5,188.0000 XLON 05002050000227522-E0OpZnpGzmow 13:56:18 122 5,188.0000 XLON 05002050000227523-E0OpZnpGzmoy 13:56:18 19 5,188.0000 XLON 05002050000227523-E0OpZnpGzmp0 13:57:51 43 5,186.0000 XLON 05002050000228635-E0OpZnpGzoWZ 13:57:51 73 5,186.0000 XLON 05002050000228635-E0OpZnpGzoWV 13:57:51 139 5,188.0000 XLON 07002070000228497-E0OpZnpGzoVg 14:02:58 298 5,190.0000 XLON 07002070000232745-E0OpZnpGzujk 14:04:45 199 5,188.0000 XLON 05002050000231991-E0OpZnpGzwGc 14:06:05 299 5,188.0000 XLON 07002070000235121-E0OpZnpGzxQ6 14:07:21 100 5,186.0000 XLON 05002050000234220-E0OpZnpGzySw 14:07:21 101 5,186.0000 XLON 07002070000235092-E0OpZnpGzyT0 14:08:18 10 5,186.0000 XLON 05002050000236845-E0OpZnpGzz4k 14:09:10 220 5,184.0000 XLON 07002070000236370-E0OpZnpH00EP 14:09:47 175 5,184.0000 XLON 05002050000237554-E0OpZnpH00ij 14:10:47 175 5,182.0000 XLON 05002050000237523-E0OpZnpH021U 14:11:41 150 5,182.0000 XLON 07002070000238482-E0OpZnpH02oK 14:13:41 199 5,184.0000 XLON 05002050000240161-E0OpZnpH048w 14:15:44 240 5,184.0000 XLON 07002070000240525-E0OpZnpH05iu 14:16:13 168 5,182.0000 XLON 07002070000239640-E0OpZnpH06Pe 14:20:04 175 5,184.0000 XLON 05002050000242515-E0OpZnpH0A7p 14:20:04 175 5,184.0000 XLON 07002070000242328-E0OpZnpH0A7r 14:20:04 86 5,184.0000 XLON 07002070000243357-E0OpZnpH0A7t 14:20:46 33 5,180.0000 XLON 07002070000241803-E0OpZnpH0Anb 14:21:16 114 5,180.0000 XLON 07002070000241803-E0OpZnpH0BBm 14:21:16 68 5,180.0000 XLON 05002050000244774-E0OpZnpH0BBu 14:23:47 205 5,180.0000 XLON 05002050000245816-E0OpZnpH0Dxh 14:25:40 190 5,180.0000 XLON 05002050000246888-E0OpZnpH0Fp5 14:26:17 213 5,178.0000 XLON 07002070000243856-E0OpZnpH0GGS 14:26:53 181 5,180.0000 XLON 05002050000248672-E0OpZnpH0GhP 14:29:53 83 5,180.0000 XLON 05002050000251236-E0OpZnpH0Jex 14:29:53 188 5,180.0000 XLON 05002050000251236-E0OpZnpH0Jez 14:30:13 7 5,182.0000 XLON 05002050000251902-E0OpZnpH0LsF 14:30:13 315 5,182.0000 XLON 05002050000251902-E0OpZnpH0LsH 14:31:00 162 5,188.0000 XLON 05002050000253678-E0OpZnpH0ObV 14:31:00 40 5,188.0000 XLON 05002050000253678-E0OpZnpH0ObX 14:31:03 195 5,188.0000 XLON 07002070000253544-E0OpZnpH0OsC 14:31:34 254 5,192.0000 XLON 07002070000254380-E0OpZnpH0QW1 14:31:57 230 5,190.0000 XLON 05002050000254528-E0OpZnpH0Rhc 14:32:49 80 5,196.0000 XLON 07002070000255690-E0OpZnpH0U5y 14:32:49 294 5,196.0000 XLON 05002050000256762-E0OpZnpH0U62 14:32:49 172 5,196.0000 XLON 07002070000255690-E0OpZnpH0U60 14:34:12 255 5,192.0000 XLON 07002070000256680-E0OpZnpH0XE0 14:34:27 197 5,194.0000 XLON 07002070000258923-E0OpZnpH0Xlv 14:34:32 313 5,190.0000 XLON 05002050000259122-E0OpZnpH0Y2Z 14:34:32 256 5,188.0000 XLON 05002050000258893-E0OpZnpH0Y3N 14:36:07 224 5,188.0000 XLON 05002050000261588-E0OpZnpH0cFM 14:36:07 224 5,190.0000 XLON 07002070000261328-E0OpZnpH0cEY 14:36:16 112 5,186.0000 XLON 07002070000261330-E0OpZnpH0cYy 14:36:16 18 5,186.0000 XLON 07002070000261330-E0OpZnpH0cZ0 14:36:44 75 5,184.0000 XLON 05002050000260717-E0OpZnpH0djI 14:38:33 246 5,186.0000 XLON 07002070000263345-E0OpZnpH0hFk 14:38:33 201 5,186.0000 XLON 07002070000263966-E0OpZnpH0hFm 14:39:28 146 5,188.0000 XLON 05002050000265660-E0OpZnpH0j3B 14:39:28 64 5,188.0000 XLON 05002050000265660-E0OpZnpH0j3F 14:39:53 104 5,190.0000 XLON 05002050000266138-E0OpZnpH0jeg 14:40:06 89 5,188.0000 XLON 05002050000265827-E0OpZnpH0k9l 14:40:23 77 5,186.0000 XLON 07002070000265428-E0OpZnpH0kia 14:40:23 146 5,186.0000 XLON 05002050000265228-E0OpZnpH0kiY 14:40:23 173 5,186.0000 XLON 07002070000265891-E0OpZnpH0kic 14:41:45 300 5,182.0000 XLON 05002050000267569-E0OpZnpH0nZG 14:41:45 257 5,182.0000 XLON 07002070000267315-E0OpZnpH0nZI 14:44:00 187 5,192.0000 XLON 05002050000270048-E0OpZnpH0srG 14:44:00 24 5,192.0000 XLON 05002050000270048-E0OpZnpH0srI 14:44:00 154 5,192.0000 XLON 07002070000269767-E0OpZnpH0srK 14:44:01 180 5,188.0000 XLON 07002070000269768-E0OpZnpH0sx2 14:44:02 12 5,188.0000 XLON 07002070000269768-E0OpZnpH0t3I 14:44:24 187 5,190.0000 XLON 07002070000270998-E0OpZnpH0tki 14:44:24 255 5,192.0000 XLON 05002050000271270-E0OpZnpH0tjm 14:44:32 255 5,188.0000 XLON 05002050000271272-E0OpZnpH0u3f 14:47:03 144 5,186.0000 XLON 05002050000273485-E0OpZnpH101i 14:48:17 199 5,190.0000 XLON 05002050000275158-E0OpZnpH12YL 14:48:32 217 5,186.0000 XLON 07002070000274755-E0OpZnpH132U 14:49:43 44 5,184.0000 XLON 07002070000276412-E0OpZnpH14iQ 14:49:43 219 5,184.0000 XLON 07002070000276412-E0OpZnpH14iS 14:53:57 263 5,198.0000 XLON 07002070000279395-E0OpZnpH1EJf 14:54:29 356 5,198.0000 XLON 07002070000280747-E0OpZnpH1FAe 14:55:03 206 5,196.0000 XLON 07002070000278899-E0OpZnpH1GCx 14:55:03 42 5,196.0000 XLON 07002070000278899-E0OpZnpH1GD1 14:56:43 104 5,200.0000 XLON 05002050000282328-E0OpZnpH1J9J 14:56:43 233 5,200.0000 XLON 07002070000282091-E0OpZnpH1J9L 14:59:32 162 5,210.0000 XLON 05002050000285159-E0OpZnpH1Oj6 14:59:53 357 5,210.0000 XLON 07002070000284945-E0OpZnpH1Plu 14:59:57 255 5,208.0000 XLON 05002050000284883-E0OpZnpH1Q33 15:00:09 238 5,206.0000 XLON 07002070000284933-E0OpZnpH1R6i 15:01:04 255 5,212.0000 XLON 05002050000286546-E0OpZnpH1UKW 15:01:06 255 5,210.0000 XLON 07002070000286299-E0OpZnpH1UUC 15:01:21 189 5,210.0000 XLON 05002050000286984-E0OpZnpH1VRS 15:02:25 234 5,206.0000 XLON 07002070000285919-E0OpZnpH1YHj 15:04:04 196 5,206.0000 XLON 05002050000289599-E0OpZnpH1cI6 15:04:09 90 5,206.0000 XLON 05002050000289599-E0OpZnpH1cOy 15:04:25 205 5,206.0000 XLON 07002070000289850-E0OpZnpH1d9o 15:04:25 77 5,206.0000 XLON 07002070000289850-E0OpZnpH1d9q 15:04:35 200 5,204.0000 XLON 07002070000288880-E0OpZnpH1dPx 15:06:42 333 5,210.0000 XLON 07002070000291562-E0OpZnpH1hhe 15:07:06 237 5,208.0000 XLON 07002070000291059-E0OpZnpH1ifT 15:08:49 209 5,208.0000 XLON 05002050000293298-E0OpZnpH1mBG 15:09:41 272 5,206.0000 XLON 05002050000292824-E0OpZnpH1npF 15:11:07 178 5,206.0000 XLON 07002070000295165-E0OpZnpH1qB1 15:11:07 85 5,206.0000 XLON 07002070000295165-E0OpZnpH1qB3 15:12:22 250 5,204.0000 XLON 07002070000293870-E0OpZnpH1sEP 15:12:22 31 5,204.0000 XLON 07002070000293870-E0OpZnpH1sEl 15:12:31 39 5,204.0000 XLON 07002070000293870-E0OpZnpH1skc 15:12:57 315 5,204.0000 XLON 05002050000296964-E0OpZnpH1tRm 15:14:09 16 5,208.0000 XLON 07002070000297772-E0OpZnpH1vkj 15:14:09 19 5,208.0000 XLON 07002070000297772-E0OpZnpH1vkP 15:14:09 52 5,208.0000 XLON 07002070000297772-E0OpZnpH1vkU 15:14:09 222 5,210.0000 XLON 05002050000298063-E0OpZnpH1vjl 15:14:26 302 5,206.0000 XLON 07002070000297955-E0OpZnpH1w7O 15:15:02 62 5,208.0000 XLON 05002050000298676-E0OpZnpH1x5S 15:16:52 293 5,218.0000 XLON 07002070000299787-E0OpZnpH20pq 15:17:47 278 5,220.0000 XLON 07002070000300656-E0OpZnpH23iT 15:19:24 267 5,222.0000 XLON 05002050000302245-E0OpZnpH26qi 15:19:26 208 5,220.0000 XLON 05002050000301657-E0OpZnpH26u9 15:19:26 272 5,220.0000 XLON 07002070000301416-E0OpZnpH26uB 15:21:04 266 5,214.0000 XLON 07002070000303342-E0OpZnpH2A1y 15:21:08 266 5,212.0000 XLON 05002050000303627-E0OpZnpH2ABq 15:23:57 167 5,208.0000 XLON 07002070000306462-E0OpZnpH2FxZ 15:23:57 115 5,208.0000 XLON 07002070000306462-E0OpZnpH2Fxb 15:24:42 250 5,208.0000 XLON 05002050000307183-E0OpZnpH2HS5 15:24:42 99 5,210.0000 XLON 07002070000307007-E0OpZnpH2HR6 15:24:42 71 5,210.0000 XLON 07002070000307007-E0OpZnpH2HR9 15:24:42 80 5,210.0000 XLON 07002070000307007-E0OpZnpH2HRD 15:24:43 166 5,206.0000 XLON 05002050000306268-E0OpZnpH2HTD 15:26:18 102 5,196.0000 XLON 05002050000308985-E0OpZnpH2K9H 15:26:45 53 5,196.0000 XLON 05002050000308985-E0OpZnpH2KoW 15:27:19 59 5,194.0000 XLON 05002050000308894-E0OpZnpH2LfT 15:27:19 110 5,194.0000 XLON 05002050000308894-E0OpZnpH2LfX 15:30:03 264 5,200.0000 XLON 05002050000311581-E0OpZnpH2QvF 15:30:03 34 5,200.0000 XLON 05002050000311581-E0OpZnpH2QvH 15:30:29 85 5,198.0000 XLON 07002070000311287-E0OpZnpH2SGE 15:32:01 45 5,204.0000 XLON 07002070000313731-E0OpZnpH2V3c 15:34:58 249 5,214.0000 XLON 05002050000315971-E0OpZnpH2bKK 15:34:59 302 5,214.0000 XLON 07002070000316054-E0OpZnpH2bMF 15:37:04 252 5,218.0000 XLON 05002050000317731-E0OpZnpH2fLK 15:37:04 112 5,218.0000 XLON 05002050000317731-E0OpZnpH2fLM 15:37:35 190 5,218.0000 XLON 07002070000317716-E0OpZnpH2gDY 15:37:35 77 5,218.0000 XLON 07002070000317731-E0OpZnpH2gDa 15:37:41 2 5,216.0000 XLON 07002070000316688-E0OpZnpH2gNf 15:37:41 256 5,216.0000 XLON 07002070000316791-E0OpZnpH2gNh 15:37:41 296 5,216.0000 XLON 07002070000316688-E0OpZnpH2gNR 15:37:41 2 5,216.0000 XLON 07002070000316688-E0OpZnpH2gNT 15:39:50 293 5,216.0000 XLON 05002050000319298-E0OpZnpH2jpN 15:41:06 213 5,218.0000 XLON 07002070000320383-E0OpZnpH2liS 15:41:06 1 5,218.0000 XLON 07002070000320383-E0OpZnpH2liU 15:41:06 73 5,218.0000 XLON 07002070000320383-E0OpZnpH2liX 15:41:41 81 5,218.0000 XLON 05002050000321340-E0OpZnpH2mwd 15:41:48 109 5,214.0000 XLON 07002070000319000-E0OpZnpH2nB1 15:41:48 85 5,216.0000 XLON 05002050000319818-E0OpZnpH2nAM 15:41:48 225 5,216.0000 XLON 05002050000320529-E0OpZnpH2nAQ 15:43:32 269 5,214.0000 XLON 07002070000322475-E0OpZnpH2qGz 15:44:27 83 5,214.0000 XLON 05002050000323804-E0OpZnpH2rhz 15:46:06 240 5,214.0000 XLON 05002050000324445-E0OpZnpH2u7h 15:46:10 390 5,214.0000 XLON 07002070000324633-E0OpZnpH2uCy 15:46:16 145 5,212.0000 XLON 05002050000320686-E0OpZnpH2uJB 15:46:16 131 5,212.0000 XLON 05002050000322531-E0OpZnpH2uJF 15:46:35 263 5,210.0000 XLON 07002070000322280-E0OpZnpH2uzE 15:46:45 119 5,208.0000 XLON 05002050000324860-E0OpZnpH2vIv 15:49:10 99 5,206.0000 XLON 07002070000326141-E0OpZnpH2zOO 15:49:10 44 5,206.0000 XLON 07002070000326141-E0OpZnpH2zOR 15:49:10 196 5,206.0000 XLON 07002070000326141-E0OpZnpH2zOV 15:50:00 316 5,204.0000 XLON 05002050000326358-E0OpZnpH30i4 15:50:04 182 5,202.0000 XLON 05002050000327769-E0OpZnpH30s0 15:50:04 23 5,202.0000 XLON 05002050000327769-E0OpZnpH30s4 15:51:39 16 5,202.0000 XLON 05002050000329197-E0OpZnpH33UB 15:51:41 213 5,202.0000 XLON 05002050000329197-E0OpZnpH33X3 15:51:57 111 5,200.0000 XLON 05002050000328991-E0OpZnpH33sL 15:51:57 143 5,200.0000 XLON 05002050000328991-E0OpZnpH33sT 15:53:44 170 5,198.0000 XLON 07002070000330587-E0OpZnpH36Bw 15:53:44 165 5,198.0000 XLON 07002070000330587-E0OpZnpH36C0 15:54:31 179 5,198.0000 XLON 07002070000331276-E0OpZnpH374K 15:54:31 115 5,198.0000 XLON 07002070000331276-E0OpZnpH374M 15:55:15 268 5,196.0000 XLON 07002070000330136-E0OpZnpH38UA 15:55:19 108 5,194.0000 XLON 05002050000331495-E0OpZnpH38cS 15:55:19 110 5,194.0000 XLON 05002050000331495-E0OpZnpH38cW 15:57:09 173 5,192.0000 XLON 05002050000332990-E0OpZnpH3CDe 15:57:09 48 5,192.0000 XLON 05002050000332990-E0OpZnpH3CDi 15:59:38 106 5,196.0000 XLON 07002070000335582-E0OpZnpH3GIF 15:59:38 83 5,196.0000 XLON 05002050000335766-E0OpZnpH3GIP 15:59:38 40 5,196.0000 XLON 07002070000335582-E0OpZnpH3GIN 16:00:26 133 5,196.0000 XLON 07002070000336067-E0OpZnpH3I2S 16:01:07 126 5,198.0000 XLON 07002070000336833-E0OpZnpH3JxD 16:01:07 112 5,198.0000 XLON 07002070000336833-E0OpZnpH3JxA 16:01:11 77 5,194.0000 XLON 07002070000336891-E0OpZnpH3KAd 16:01:11 244 5,194.0000 XLON 05002050000334342-E0OpZnpH3KAX 16:01:11 169 5,194.0000 XLON 07002070000336891-E0OpZnpH3KAb 16:01:11 480 5,196.0000 XLON 07002070000336903-E0OpZnpH3K9c 16:03:46 301 5,204.0000 XLON 07002070000338829-E0OpZnpH3OVs 16:03:47 35 5,202.0000 XLON 05002050000339027-E0OpZnpH3ObX 16:03:47 191 5,202.0000 XLON 05002050000339027-E0OpZnpH3ObZ 16:05:16 213 5,208.0000 XLON 07002070000340391-E0OpZnpH3RWh 16:05:31 258 5,206.0000 XLON 07002070000339903-E0OpZnpH3S8u 16:06:12 23 5,204.0000 XLON 05002050000341323-E0OpZnpH3TRL 16:06:12 232 5,204.0000 XLON 05002050000341323-E0OpZnpH3TRT 16:06:16 215 5,202.0000 XLON 07002070000339747-E0OpZnpH3Tba 16:08:24 216 5,202.0000 XLON 07002070000343180-E0OpZnpH3XoG 16:08:25 323 5,200.0000 XLON 05002050000342956-E0OpZnpH3XtG 16:10:39 76 5,200.0000 XLON 05002050000344698-E0OpZnpH3cwd 16:10:39 314 5,200.0000 XLON 07002070000343986-E0OpZnpH3cwZ 16:10:39 101 5,200.0000 XLON 07002070000344471-E0OpZnpH3cwb 16:11:16 203 5,204.0000 XLON 05002050000345655-E0OpZnpH3dxJ 16:11:16 280 5,204.0000 XLON 05002050000345655-E0OpZnpH3dxH 16:13:59 203 5,204.0000 XLON 07002070000347222-E0OpZnpH3i3a 16:15:05 504 5,204.0000 XLON 05002050000347776-E0OpZnpH3k8O 16:16:31 39 5,206.0000 XLON 05002050000348815-E0OpZnpH3mVw 16:16:31 13 5,206.0000 XLON 05002050000348815-E0OpZnpH3mW9 16:16:31 56 5,206.0000 XLON 05002050000348815-E0OpZnpH3mWD 16:16:31 144 5,206.0000 XLON 07002070000348633-E0OpZnpH3mWF 16:16:41 147 5,206.0000 XLON 05002050000348929-E0OpZnpH3mkv 16:18:52 136 5,208.0000 XLON 07002070000349033-E0OpZnpH3pwS 16:18:52 123 5,208.0000 XLON 05002050000349061-E0OpZnpH3pw2 16:18:52 165 5,208.0000 XLON 05002050000349061-E0OpZnpH3pw5 16:18:52 115 5,208.0000 XLON 05002050000349190-E0OpZnpH3pwO 16:18:52 27 5,208.0000 XLON 07002070000349033-E0OpZnpH3pwQ 16:20:19 226 5,212.0000 XLON 05002050000349803-E0OpZnpH3skv 16:20:25 156 5,210.0000 XLON 05002050000349757-E0OpZnpH3t3V 16:20:25 226 5,210.0000 XLON 07002070000349626-E0OpZnpH3t3T 16:21:43 186 5,212.0000 XLON 05002050000350148-E0OpZnpH3vNO 16:21:43 17 5,212.0000 XLON 05002050000350148-E0OpZnpH3vNQ 16:21:46 109 5,212.0000 XLON 05002050000350148-E0OpZnpH3vck 16:22:18 131 5,214.0000 XLON 05002050000350275-E0OpZnpH3wQz 16:22:18 115 5,214.0000 XLON 05002050000350275-E0OpZnpH3wR1 16:22:54 2 5,214.0000 XLON 07002070000350257-E0OpZnpH3xEZ 16:22:58 24 5,214.0000 XLON 07002070000350257-E0OpZnpH3xKc 16:23:17 242 5,214.0000 XLON 07002070000350257-E0OpZnpH3xnP 16:23:17 131 5,214.0000 XLON 07002070000350264-E0OpZnpH3xnR 16:23:18 44 5,214.0000 XLON 07002070000350264-E0OpZnpH3xsC 16:23:18 72 5,214.0000 XLON 05002050000350430-E0OpZnpH3xsG 16:23:18 75 5,214.0000 XLON 07002070000350264-E0OpZnpH3xsE 16:23:18 70 5,214.0000 XLON 05002050000350454-E0OpZnpH3xsI 16:23:55 149 5,214.0000 XLON 07002070000350342-E0OpZnpH3yx7 16:24:49 263 5,212.0000 XLON 07002070000350599-E0OpZnpH40LG 16:24:55 250 5,210.0000 XLON 07002070000349897-E0OpZnpH40l7 16:26:13 433 5,210.0000 XLON 07002070000351008-E0OpZnpH43mV 16:26:27 246 5,208.0000 XLON 05002050000351039-E0OpZnpH44OV 16:26:37 213 5,206.0000 XLON 07002070000351009-E0OpZnpH44h0 16:28:03 104 5,206.0000 XLON 05002050000351536-E0OpZnpH47Ll 16:28:15 120 5,206.0000 XLON 05002050000351536-E0OpZnpH47nZ 16:28:21 135 5,206.0000 XLON 05002050000351536-E0OpZnpH483P 16:28:21 117 5,206.0000 XLON 07002070000351393-E0OpZnpH483T 16:28:21 71 5,206.0000 XLON 05002050000351548-E0OpZnpH483R 16:28:55 2 5,206.0000 XLON 05002050000351830-E0OpZnpH49Ap 16:28:55 203 5,206.0000 XLON 05002050000351830-E0OpZnpH49Ar 16:28:55 230 5,206.0000 XLON 05002050000351830-E0OpZnpH49At 16:28:55 100 5,206.0000 XLON 05002050000351830-E0OpZnpH49Av 16:28:55 39 5,206.0000 XLON 05002050000351830-E0OpZnpH49Ax 16:28:55 42 5,206.0000 XLON 05002050000351830-E0OpZnpH49Az

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

 

END