Transaction in Own Shares

Ashtead Group PLC

23 October 2025

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 22 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: 82,400

Date of transaction: 22 October 2025

Average price paid per share (pence): 5,445.1250 Lowest price paid per share (pence): 5,396.0000 Highest price paid per share (pence): 5,474.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 420,984,736 (excluding Treasury shares), and the Company will hold 30,370,097 ordinary shares in Treasury. The figure of 420,984,736 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 08:01:31 393 5,412.0000 XLON 07002070000003469-E0Ow6RAcbM2K 08:01:31 378 5,410.0000 XLON 05002050000003447-E0Ow6RAcbM2k 08:01:31 75 5,410.0000 XLON 05002050000003447-E0Ow6RAcbM2u 08:02:55 187 5,400.0000 XLON 07002070000003982-E0Ow6RAcbPry 08:04:00 125 5,398.0000 XLON 05002050000003949-E0Ow6RAcbRrl 08:05:29 238 5,404.0000 XLON 07002070000004601-E0Ow6RAcbVXY 08:05:30 124 5,400.0000 XLON 07002070000004423-E0Ow6RAcbVb6 08:05:30 92 5,402.0000 XLON 05002050000004401-E0Ow6RAcbVaX 08:05:30 66 5,402.0000 XLON 05002050000004401-E0Ow6RAcbVaZ 08:08:43 112 5,410.0000 XLON 05002050000005126-E0Ow6RAcbcVI 08:09:21 174 5,416.0000 XLON 05002050000005246-E0Ow6RAcbe7i 08:09:32 144 5,418.0000 XLON 07002070000005268-E0Ow6RAcbeST 08:11:17 116 5,418.0000 XLON 07002070000005493-E0Ow6RAcbial 08:11:31 170 5,416.0000 XLON 05002050000005557-E0Ow6RAcbiv0 08:12:00 76 5,420.0000 XLON 07002070000005617-E0Ow6RAcbjdH 08:12:41 106 5,418.0000 XLON 07002070000005702-E0Ow6RAcbkww 08:12:41 17 5,418.0000 XLON 07002070000005702-E0Ow6RAcbkwy 08:12:41 72 5,418.0000 XLON 07002070000005702-E0Ow6RAcbkx0 08:13:15 144 5,412.0000 XLON 07002070000005204-E0Ow6RAcbm2Y 08:14:21 23 5,414.0000 XLON 07002070000006064-E0Ow6RAcboGM 08:14:21 109 5,414.0000 XLON 07002070000006064-E0Ow6RAcboGO 08:14:21 42 5,414.0000 XLON 07002070000006064-E0Ow6RAcboGQ 08:14:21 42 5,414.0000 XLON 07002070000006064-E0Ow6RAcboGS 08:15:00 105 5,414.0000 XLON 05002050000006181-E0Ow6RAcbp5n 08:15:02 141 5,410.0000 XLON 07002070000006076-E0Ow6RAcbpAS 08:15:42 114 5,406.0000 XLON 07002070000005113-E0Ow6RAcbqfK 08:16:01 216 5,406.0000 XLON 05002050000007340-E0Ow6RAcbrc8 08:16:01 24 5,406.0000 XLON 05002050000007340-E0Ow6RAcbrcA 08:16:08 88 5,406.0000 XLON 07002070000007456-E0Ow6RAcbrv8 08:17:55 146 5,406.0000 XLON 05002050000009120-E0Ow6RAcbuj8 08:17:56 171 5,406.0000 XLON 05002050000009345-E0Ow6RAcbukt 08:21:26 118 5,414.0000 XLON 07002070000011463-E0Ow6RAcbz5y 08:21:27 113 5,410.0000 XLON 07002070000010492-E0Ow6RAcbz7j 08:21:27 134 5,412.0000 XLON 05002050000010891-E0Ow6RAcbz7Q 08:21:27 109 5,414.0000 XLON 07002070000012241-E0Ow6RAcbz79 08:21:29 68 5,410.0000 XLON 05002050000012332-E0Ow6RAcbzBc 08:23:08 108 5,410.0000 XLON 07002070000013531-E0Ow6RAcc17s 08:23:08 71 5,410.0000 XLON 07002070000013531-E0Ow6RAcc17u 08:23:10 137 5,410.0000 XLON 05002050000013641-E0Ow6RAcc1Bo 08:25:05 183 5,408.0000 XLON 07002070000014930-E0Ow6RAcc3cD 08:25:26 91 5,404.0000 XLON 07002070000015179-E0Ow6RAcc4J3 08:25:26 83 5,406.0000 XLON 07002070000014739-E0Ow6RAcc4Gb 08:26:01 127 5,404.0000 XLON 07002070000015567-E0Ow6RAcc580 08:26:34 288 5,404.0000 XLON 05002050000015953-E0Ow6RAcc5uo 08:27:41 38 5,400.0000 XLON 05002050000016369-E0Ow6RAcc7Cd 08:28:18 110 5,400.0000 XLON 07002070000016641-E0Ow6RAcc8DT 08:28:18 86 5,400.0000 XLON 07002070000016641-E0Ow6RAcc8DV 08:28:18 17 5,400.0000 XLON 07002070000016641-E0Ow6RAcc8DX 08:28:18 47 5,400.0000 XLON 07002070000016641-E0Ow6RAcc8DZ 08:29:52 306 5,396.0000 XLON 07002070000016923-E0Ow6RAccAJE 08:33:53 78 5,406.0000 XLON 05002050000017991-E0Ow6RAccFy7 08:34:55 85 5,406.0000 XLON 07002070000018292-E0Ow6RAccHH9 08:34:55 148 5,408.0000 XLON 05002050000018563-E0Ow6RAccHFr 08:34:56 247 5,406.0000 XLON 05002050000018721-E0Ow6RAccHIY 08:35:33 199 5,406.0000 XLON 05002050000018924-E0Ow6RAccIE6 08:35:41 118 5,404.0000 XLON 07002070000017575-E0Ow6RAccIOf 08:36:01 205 5,404.0000 XLON 07002070000019015-E0Ow6RAccIur 08:36:01 61 5,404.0000 XLON 07002070000019015-E0Ow6RAccIut 08:36:01 64 5,404.0000 XLON 07002070000019015-E0Ow6RAccIuv 08:37:41 313 5,404.0000 XLON 07002070000019482-E0Ow6RAccLDK 08:39:21 325 5,404.0000 XLON 05002050000019948-E0Ow6RAccN6U 08:41:01 62 5,404.0000 XLON 05002050000020369-E0Ow6RAccOtB 08:41:01 34 5,404.0000 XLON 05002050000020369-E0Ow6RAccOtD 08:42:44 112 5,402.0000 XLON 05002050000020531-E0Ow6RAccQY5 08:42:55 131 5,400.0000 XLON 07002070000017507-E0Ow6RAccQdX 08:44:21 36 5,400.0000 XLON 07002070000021116-E0Ow6RAccSXk 08:44:21 34 5,400.0000 XLON 07002070000021116-E0Ow6RAccSXm 08:44:21 111 5,400.0000 XLON 07002070000021116-E0Ow6RAccSXo 08:44:23 97 5,400.0000 XLON 05002050000021173-E0Ow6RAccSaG 08:46:01 218 5,398.0000 XLON 07002070000021568-E0Ow6RAccUIs 08:47:05 64 5,398.0000 XLON 05002050000021686-E0Ow6RAccVUU 08:47:41 107 5,398.0000 XLON 05002050000022017-E0Ow6RAccW7t 08:47:41 108 5,398.0000 XLON 05002050000022017-E0Ow6RAccW7v 08:47:41 42 5,398.0000 XLON 05002050000022017-E0Ow6RAccW7x 08:49:42 106 5,398.0000 XLON 07002070000022368-E0Ow6RAccXxV 08:50:25 107 5,408.0000 XLON 07002070000022652-E0Ow6RAccYez 08:51:01 131 5,408.0000 XLON 05002050000022853-E0Ow6RAccZJR 08:52:23 108 5,406.0000 XLON 05002050000023167-E0Ow6RAccac3 08:53:00 98 5,406.0000 XLON 07002070000023178-E0Ow6RAccbGl 08:53:18 85 5,406.0000 XLON 07002070000023344-E0Ow6RAccbpV 09:00:37 120 5,412.0000 XLON 07002070000025288-E0Ow6RAcckCi 09:00:37 60 5,412.0000 XLON 07002070000025296-E0Ow6RAcckCk 09:00:38 167 5,412.0000 XLON 07002070000025338-E0Ow6RAcckDj 09:00:39 135 5,412.0000 XLON 05002050000025491-E0Ow6RAcckEd 09:00:39 111 5,412.0000 XLON 05002050000025491-E0Ow6RAcckEf 09:00:40 133 5,412.0000 XLON 05002050000025522-E0Ow6RAcckFX 09:00:40 28 5,412.0000 XLON 05002050000025522-E0Ow6RAcckFZ 09:01:12 168 5,412.0000 XLON 07002070000025414-E0Ow6RAcclIY 09:01:16 63 5,410.0000 XLON 05002050000025290-E0Ow6RAcclVB 09:01:16 63 5,410.0000 XLON 07002070000025140-E0Ow6RAcclV7 09:01:16 3 5,410.0000 XLON 05002050000025290-E0Ow6RAcclVI 09:01:19 45 5,410.0000 XLON 05002050000026151-E0Ow6RAcclcj 09:01:52 108 5,410.0000 XLON 05002050000026151-E0Ow6RAccmEg 09:02:52 80 5,410.0000 XLON 07002070000027259-E0Ow6RAccnHC 09:02:52 109 5,410.0000 XLON 07002070000027259-E0Ow6RAccnHE 09:05:54 126 5,418.0000 XLON 07002070000029480-E0Ow6RAccr54 09:06:15 147 5,418.0000 XLON 05002050000029620-E0Ow6RAccrc1 09:06:48 156 5,418.0000 XLON 07002070000030283-E0Ow6RAccsB1 09:07:25 126 5,416.0000 XLON 05002050000029391-E0Ow6RAccskw 09:08:29 265 5,416.0000 XLON 07002070000031141-E0Ow6RAcctq1 09:10:08 138 5,416.0000 XLON 07002070000031987-E0Ow6RAccvQy 09:10:27 116 5,414.0000 XLON 07002070000029245-E0Ow6RAccvms 09:12:07 176 5,414.0000 XLON 07002070000033278-E0Ow6RAccxJ6 09:12:07 107 5,414.0000 XLON 07002070000032590-E0Ow6RAccxCh 09:13:00 128 5,412.0000 XLON 07002070000033545-E0Ow6RAccyOD 09:15:05 111 5,414.0000 XLON 05002050000034585-E0Ow6RAcd0Yj 09:15:42 139 5,414.0000 XLON 07002070000034908-E0Ow6RAcd1e6 09:16:01 109 5,414.0000 XLON 07002070000035191-E0Ow6RAcd1ym 09:16:10 139 5,412.0000 XLON 05002050000033914-E0Ow6RAcd2B7 09:17:46 108 5,414.0000 XLON 05002050000036353-E0Ow6RAcd479 09:18:01 134 5,414.0000 XLON 05002050000036551-E0Ow6RAcd4Rq 09:19:43 147 5,414.0000 XLON 07002070000037411-E0Ow6RAcd6Gx 09:19:58 2 5,414.0000 XLON 05002050000037824-E0Ow6RAcd6Rl 09:20:29 133 5,412.0000 XLON 05002050000038001-E0Ow6RAcd6s8 09:21:01 179 5,412.0000 XLON 05002050000038226-E0Ow6RAcd7MB 09:21:03 73 5,412.0000 XLON 07002070000038137-E0Ow6RAcd7No 09:23:07 161 5,412.0000 XLON 07002070000038901-E0Ow6RAcd953 09:24:00 76 5,412.0000 XLON 05002050000039268-E0Ow6RAcdA5D 09:26:24 120 5,422.0000 XLON 07002070000040108-E0Ow6RAcdCOp 09:26:27 129 5,420.0000 XLON 07002070000039884-E0Ow6RAcdCS1 09:27:41 144 5,420.0000 XLON 07002070000040711-E0Ow6RAcdDZS 09:28:18 160 5,420.0000 XLON 05002050000041046-E0Ow6RAcdE4g 09:28:46 31 5,418.0000 XLON 05002050000039992-E0Ow6RAcdEOf 09:28:46 125 5,418.0000 XLON 05002050000039992-E0Ow6RAcdEOj 09:29:21 121 5,418.0000 XLON 07002070000041202-E0Ow6RAcdEx4 09:32:35 78 5,420.0000 XLON 05002050000042429-E0Ow6RAcdI4o 09:32:35 46 5,420.0000 XLON 05002050000042429-E0Ow6RAcdI4q 09:33:56 263 5,422.0000 XLON 07002070000043112-E0Ow6RAcdJHg 09:34:22 161 5,422.0000 XLON 07002070000043281-E0Ow6RAcdJhk 09:36:10 169 5,426.0000 XLON 05002050000044056-E0Ow6RAcdLJO 09:36:39 79 5,426.0000 XLON 05002050000044206-E0Ow6RAcdLtL 09:36:52 101 5,424.0000 XLON 07002070000043813-E0Ow6RAcdM2F 09:39:41 83 5,424.0000 XLON 05002050000044422-E0Ow6RAcdNnB 09:39:41 136 5,424.0000 XLON 05002050000044422-E0Ow6RAcdNnE 09:40:05 92 5,422.0000 XLON 07002070000043515-E0Ow6RAcdO69 09:41:02 238 5,422.0000 XLON 07002070000045179-E0Ow6RAcdOw0 09:41:02 1 5,422.0000 XLON 07002070000045179-E0Ow6RAcdOw2 09:41:13 136 5,420.0000 XLON 07002070000042626-E0Ow6RAcdP3y 09:42:42 2 5,420.0000 XLON 05002050000045792-E0Ow6RAcdQQJ 09:42:42 188 5,420.0000 XLON 05002050000045792-E0Ow6RAcdQQL 09:42:42 36 5,420.0000 XLON 05002050000045792-E0Ow6RAcdQQN 09:45:08 46 5,416.0000 XLON 07002070000046040-E0Ow6RAcdT5z 09:45:44 233 5,418.0000 XLON 07002070000046363-E0Ow6RAcdTZ7 09:46:35 128 5,418.0000 XLON 05002050000046566-E0Ow6RAcdUkM 09:46:45 68 5,418.0000 XLON 05002050000046730-E0Ow6RAcdV0n 09:47:40 256 5,416.0000 XLON 07002070000046040-E0Ow6RAcdVuj 09:48:27 176 5,416.0000 XLON 07002070000047090-E0Ow6RAcdWqA 09:48:41 195 5,414.0000 XLON 07002070000046911-E0Ow6RAcdXKb 09:50:01 130 5,414.0000 XLON 05002050000047756-E0Ow6RAcdYyU 09:52:16 114 5,412.0000 XLON 05002050000047536-E0Ow6RAcdadw 09:52:16 16 5,412.0000 XLON 05002050000047536-E0Ow6RAcdady 09:53:41 127 5,412.0000 XLON 07002070000048551-E0Ow6RAcdbSN 09:54:22 4 5,412.0000 XLON 07002070000048874-E0Ow6RAcdc3p 09:54:22 48 5,412.0000 XLON 07002070000048874-E0Ow6RAcdc3r 09:54:22 29 5,412.0000 XLON 07002070000048874-E0Ow6RAcdc3t 09:54:22 42 5,412.0000 XLON 07002070000048874-E0Ow6RAcdc3v 09:54:22 32 5,412.0000 XLON 07002070000048874-E0Ow6RAcdc3x 09:56:40 139 5,414.0000 XLON 05002050000049393-E0Ow6RAcddm5 09:56:40 19 5,414.0000 XLON 05002050000049393-E0Ow6RAcddm8 09:58:19 152 5,414.0000 XLON 05002050000049783-E0Ow6RAcdezS 10:00:47 11 5,416.0000 XLON 05002050000050615-E0Ow6RAcdhBr 10:02:15 156 5,416.0000 XLON 05002050000050615-E0Ow6RAcdi28 10:02:16 59 5,416.0000 XLON 05002050000051246-E0Ow6RAcdi3T 10:02:42 108 5,416.0000 XLON 07002070000051279-E0Ow6RAcdiK3 10:02:42 91 5,416.0000 XLON 07002070000051279-E0Ow6RAcdiK5 10:04:22 281 5,416.0000 XLON 05002050000051766-E0Ow6RAcdjNc 10:04:40 140 5,414.0000 XLON 07002070000050334-E0Ow6RAcdjfd 10:14:34 152 5,424.0000 XLON 07002070000054344-E0Ow6RAcds47 10:14:35 296 5,424.0000 XLON 07002070000054369-E0Ow6RAcds5V 10:15:35 261 5,424.0000 XLON 07002070000054405-E0Ow6RAcdsho 10:20:17 205 5,424.0000 XLON 05002050000054921-E0Ow6RAcdw82 10:26:54 138 5,432.0000 XLON 07002070000057248-E0Ow6RAce125 10:26:55 125 5,432.0000 XLON 05002050000057364-E0Ow6RAce12b 10:26:56 188 5,432.0000 XLON 05002050000057376-E0Ow6RAce13C 10:26:57 163 5,432.0000 XLON 07002070000057259-E0Ow6RAce13o 10:26:58 151 5,430.0000 XLON 07002070000056500-E0Ow6RAce15b 10:26:58 51 5,432.0000 XLON 07002070000057270-E0Ow6RAce15F 10:26:58 17 5,432.0000 XLON 07002070000057270-E0Ow6RAce15J 10:26:58 107 5,432.0000 XLON 07002070000057270-E0Ow6RAce15M 10:26:59 150 5,430.0000 XLON 07002070000057274-E0Ow6RAce16V 10:27:36 127 5,430.0000 XLON 07002070000057416-E0Ow6RAce1XW 10:27:36 125 5,430.0000 XLON 07002070000057416-E0Ow6RAce1XY 10:28:05 86 5,426.0000 XLON 05002050000056400-E0Ow6RAce1nv 10:28:05 2 5,426.0000 XLON 05002050000056400-E0Ow6RAce1nx 10:28:05 40 5,426.0000 XLON 05002050000056400-E0Ow6RAce1o0 10:33:02 296 5,430.0000 XLON 05002050000058938-E0Ow6RAce5kE 10:33:39 197 5,430.0000 XLON 05002050000059087-E0Ow6RAce6Bi 10:33:39 51 5,430.0000 XLON 05002050000059087-E0Ow6RAce6Bk 10:34:20 176 5,428.0000 XLON 07002070000058659-E0Ow6RAce6qt 10:34:51 161 5,428.0000 XLON 07002070000059218-E0Ow6RAce7ac 10:37:12 155 5,428.0000 XLON 07002070000059470-E0Ow6RAce9Kk 10:37:16 33 5,428.0000 XLON 07002070000059470-E0Ow6RAce9M7 10:38:05 232 5,428.0000 XLON 07002070000059812-E0Ow6RAce9w9 10:44:55 188 5,430.0000 XLON 07002070000061248-E0Ow6RAceEkW 10:44:56 61 5,430.0000 XLON 07002070000061326-E0Ow6RAceEl4 10:44:56 242 5,430.0000 XLON 07002070000061326-E0Ow6RAceEl6 10:45:37 68 5,430.0000 XLON 05002050000061677-E0Ow6RAceFbH 10:45:37 128 5,428.0000 XLON 05002050000060432-E0Ow6RAceFbJ 10:45:37 73 5,428.0000 XLON 07002070000061113-E0Ow6RAceFbN 10:46:02 3 5,426.0000 XLON 05002050000061778-E0Ow6RAceFuQ 10:54:05 174 5,434.0000 XLON 07002070000062831-E0Ow6RAceM0Q 10:54:06 53 5,434.0000 XLON 07002070000063202-E0Ow6RAceM1B 10:54:06 2 5,434.0000 XLON 07002070000063202-E0Ow6RAceM1D 10:54:10 180 5,436.0000 XLON 07002070000063224-E0Ow6RAceM7O 10:54:11 135 5,434.0000 XLON 07002070000063206-E0Ow6RAceMAi 10:54:11 135 5,436.0000 XLON 07002070000063228-E0Ow6RAceMAE 10:54:13 142 5,434.0000 XLON 05002050000063469-E0Ow6RAceMDc 10:54:27 203 5,430.0000 XLON 07002070000063235-E0Ow6RAceMMe 10:56:22 287 5,438.0000 XLON 05002050000063847-E0Ow6RAceNu0 10:58:19 199 5,444.0000 XLON 07002070000064191-E0Ow6RAcePCE 10:59:55 173 5,446.0000 XLON 07002070000064429-E0Ow6RAceQAE 11:02:48 195 5,456.0000 XLON 07002070000065426-E0Ow6RAceSw1 11:03:16 155 5,454.0000 XLON 07002070000065408-E0Ow6RAceTE3 11:05:06 133 5,454.0000 XLON 07002070000065852-E0Ow6RAceUoY 11:05:06 41 5,454.0000 XLON 07002070000065852-E0Ow6RAceUoa 11:05:11 38 5,452.0000 XLON 07002070000065358-E0Ow6RAceUsz 11:05:11 98 5,452.0000 XLON 07002070000065358-E0Ow6RAceUt2 11:07:47 190 5,458.0000 XLON 05002050000066870-E0Ow6RAceWkm 11:10:26 210 5,456.0000 XLON 05002050000067165-E0Ow6RAceY6I 11:11:02 9 5,454.0000 XLON 05002050000067540-E0Ow6RAceYVp 11:11:02 168 5,454.0000 XLON 05002050000067540-E0Ow6RAceYVr 11:11:08 190 5,452.0000 XLON 05002050000066536-E0Ow6RAceYbh 11:13:19 147 5,454.0000 XLON 05002050000068038-E0Ow6RAceaUh 11:13:47 138 5,452.0000 XLON 07002070000067628-E0Ow6RAceak9 11:13:47 83 5,452.0000 XLON 07002070000067628-E0Ow6RAceakF 11:15:20 110 5,450.0000 XLON 05002050000068454-E0Ow6RAcebvG 11:17:00 115 5,452.0000 XLON 07002070000068463-E0Ow6RAcecv2 11:17:00 70 5,452.0000 XLON 07002070000068463-E0Ow6RAcecv4 11:17:42 116 5,452.0000 XLON 05002050000069261-E0Ow6RAcedSG 11:17:42 52 5,452.0000 XLON 05002050000069261-E0Ow6RAcedSI 11:23:20 231 5,456.0000 XLON 07002070000069945-E0Ow6RAceihh 11:24:22 63 5,456.0000 XLON 07002070000070339-E0Ow6RAcejZV 11:24:22 2 5,456.0000 XLON 07002070000070339-E0Ow6RAcejZX 11:24:22 46 5,456.0000 XLON 07002070000070339-E0Ow6RAcejZZ 11:24:22 65 5,456.0000 XLON 07002070000070339-E0Ow6RAcejZb 11:24:49 138 5,454.0000 XLON 05002050000070094-E0Ow6RAcek2i 11:26:11 21 5,454.0000 XLON 07002070000070759-E0Ow6RAcel5m 11:26:11 185 5,454.0000 XLON 07002070000070759-E0Ow6RAcel5f 11:27:43 140 5,454.0000 XLON 07002070000071251-E0Ow6RAcemPf 11:28:58 120 5,450.0000 XLON 05002050000069625-E0Ow6RAcenUy 11:30:26 74 5,452.0000 XLON 05002050000071965-E0Ow6RAceolO 11:30:48 157 5,450.0000 XLON 07002070000071539-E0Ow6RAcep2O 11:30:48 14 5,450.0000 XLON 07002070000071539-E0Ow6RAcep2S 11:31:03 112 5,450.0000 XLON 05002050000072233-E0Ow6RAcepEL 11:31:03 2 5,450.0000 XLON 05002050000072233-E0Ow6RAcepEN 11:31:03 36 5,450.0000 XLON 05002050000072233-E0Ow6RAcepEP 11:32:43 116 5,450.0000 XLON 07002070000072417-E0Ow6RAceqSl 11:32:43 49 5,450.0000 XLON 07002070000072417-E0Ow6RAceqSn 11:34:23 155 5,450.0000 XLON 05002050000073050-E0Ow6RAcergu 11:37:02 59 5,454.0000 XLON 05002050000073497-E0Ow6RAcetBx 11:37:02 66 5,454.0000 XLON 05002050000073497-E0Ow6RAcetC2 11:37:43 122 5,454.0000 XLON 05002050000073944-E0Ow6RAceu9n 11:40:37 3 5,458.0000 XLON 07002070000074238-E0Ow6RAcevwb 11:43:37 91 5,460.0000 XLON 05002050000074668-E0Ow6RAcey5m 11:43:37 4 5,460.0000 XLON 05002050000074668-E0Ow6RAcey5q 11:43:37 114 5,462.0000 XLON 07002070000074767-E0Ow6RAcey5A 11:43:37 84 5,462.0000 XLON 07002070000074767-E0Ow6RAcey5C 11:46:03 6 5,468.0000 XLON 05002050000075647-E0Ow6RAcf0KA 11:46:30 55 5,466.0000 XLON 07002070000074966-E0Ow6RAcf0c8 11:46:30 55 5,466.0000 XLON 07002070000074966-E0Ow6RAcf0cA 11:46:30 98 5,466.0000 XLON 07002070000074966-E0Ow6RAcf0cC 11:49:45 22 5,464.0000 XLON 07002070000076049-E0Ow6RAcf2dZ 11:49:45 86 5,464.0000 XLON 07002070000076049-E0Ow6RAcf2dc 11:49:45 73 5,464.0000 XLON 07002070000075448-E0Ow6RAcf2cP 11:49:45 87 5,464.0000 XLON 07002070000075448-E0Ow6RAcf2cR 11:50:53 69 5,460.0000 XLON 05002050000074668-E0Ow6RAcf3ho 11:52:00 72 5,460.0000 XLON 05002050000076537-E0Ow6RAcf4X4 11:52:21 86 5,460.0000 XLON 05002050000076537-E0Ow6RAcf4ja 11:52:21 62 5,460.0000 XLON 07002070000076474-E0Ow6RAcf4jc 11:52:43 71 5,460.0000 XLON 05002050000076908-E0Ow6RAcf53d 11:52:43 37 5,460.0000 XLON 05002050000076908-E0Ow6RAcf53f 11:54:03 37 5,460.0000 XLON 05002050000076908-E0Ow6RAcf6Dc 11:54:03 28 5,460.0000 XLON 05002050000076908-E0Ow6RAcf6De 11:54:58 35 5,460.0000 XLON 05002050000077329-E0Ow6RAcf6t9 11:54:58 125 5,460.0000 XLON 05002050000077329-E0Ow6RAcf6tE 11:55:00 62 5,460.0000 XLON 05002050000077468-E0Ow6RAcf6v5 11:56:03 161 5,460.0000 XLON 05002050000077685-E0Ow6RAcf7hb 11:56:03 20 5,458.0000 XLON 07002070000075348-E0Ow6RAcf7hl 11:58:06 219 5,460.0000 XLON 07002070000077787-E0Ow6RAcf9FX 11:58:10 52 5,458.0000 XLON 07002070000075348-E0Ow6RAcf9ME 11:58:10 94 5,458.0000 XLON 07002070000076361-E0Ow6RAcf9MG 11:59:42 186 5,466.0000 XLON 07002070000078220-E0Ow6RAcfAve 12:00:02 233 5,462.0000 XLON 05002050000078525-E0Ow6RAcfBcc 12:03:04 18 5,462.0000 XLON 07002070000078767-E0Ow6RAcfHSu 12:03:04 90 5,462.0000 XLON 07002070000078767-E0Ow6RAcfHSs 12:04:23 2 5,462.0000 XLON 07002070000079981-E0Ow6RAcfJik 12:06:47 192 5,462.0000 XLON 05002050000080473-E0Ow6RAcfMTW 12:07:43 118 5,462.0000 XLON 07002070000081020-E0Ow6RAcfNYI 12:07:43 52 5,462.0000 XLON 07002070000081020-E0Ow6RAcfNXy 12:07:43 1 5,462.0000 XLON 07002070000081020-E0Ow6RAcfNXp 12:07:43 53 5,462.0000 XLON 07002070000081020-E0Ow6RAcfNXc 12:09:54 21 5,462.0000 XLON 07002070000081444-E0Ow6RAcfPKF 12:09:54 41 5,462.0000 XLON 07002070000081444-E0Ow6RAcfPKJ 12:09:54 88 5,462.0000 XLON 07002070000081444-E0Ow6RAcfPKL 12:15:35 113 5,466.0000 XLON 05002050000083196-E0Ow6RAcfU9k 12:15:35 70 5,466.0000 XLON 07002070000082865-E0Ow6RAcfU9m 12:15:58 322 5,464.0000 XLON 05002050000083186-E0Ow6RAcfUdV 12:20:09 223 5,464.0000 XLON 07002070000083186-E0Ow6RAcfXkN 12:20:30 112 5,464.0000 XLON 05002050000084582-E0Ow6RAcfY1q 12:20:30 40 5,464.0000 XLON 05002050000084582-E0Ow6RAcfY1s 12:21:04 2 5,464.0000 XLON 07002070000084345-E0Ow6RAcfYYG 12:22:32 190 5,464.0000 XLON 05002050000084814-E0Ow6RAcfZoL 12:22:44 126 5,464.0000 XLON 07002070000084740-E0Ow6RAcfZxJ 12:22:44 114 5,464.0000 XLON 07002070000084740-E0Ow6RAcfZxF 12:28:45 154 5,464.0000 XLON 07002070000085625-E0Ow6RAcfe5J 12:28:46 149 5,464.0000 XLON 07002070000085973-E0Ow6RAcfe63 12:29:23 167 5,464.0000 XLON 07002070000086123-E0Ow6RAcfeZd 12:30:34 39 5,462.0000 XLON 05002050000086745-E0Ow6RAcffT3 12:30:34 106 5,462.0000 XLON 05002050000086745-E0Ow6RAcffT5 12:31:03 14 5,462.0000 XLON 05002050000086882-E0Ow6RAcfftd 12:31:24 29 5,462.0000 XLON 05002050000086882-E0Ow6RAcfg71 12:40:42 126 5,468.0000 XLON 05002050000088156-E0Ow6RAcfmeR 12:40:42 19 5,468.0000 XLON 05002050000088156-E0Ow6RAcfmeT 12:40:43 43 5,468.0000 XLON 05002050000089213-E0Ow6RAcfmf1 12:40:43 42 5,468.0000 XLON 05002050000089213-E0Ow6RAcfmf3 12:40:44 163 5,468.0000 XLON 05002050000089219-E0Ow6RAcfmfv 12:40:45 89 5,468.0000 XLON 05002050000089224-E0Ow6RAcfmgb 12:40:45 70 5,468.0000 XLON 05002050000089224-E0Ow6RAcfmgd 12:41:27 204 5,468.0000 XLON 07002070000088964-E0Ow6RAcfnMf 12:41:28 118 5,468.0000 XLON 07002070000089141-E0Ow6RAcfnNq 12:41:28 89 5,468.0000 XLON 07002070000089141-E0Ow6RAcfnNs 12:42:17 42 5,468.0000 XLON 05002050000089594-E0Ow6RAcfnhV 12:42:17 106 5,468.0000 XLON 05002050000089594-E0Ow6RAcfnhY 12:43:07 46 5,466.0000 XLON 05002050000087834-E0Ow6RAcfoAt 12:43:07 95 5,466.0000 XLON 05002050000087834-E0Ow6RAcfoAv 12:43:08 246 5,466.0000 XLON 07002070000089597-E0Ow6RAcfoBv 12:43:14 138 5,464.0000 XLON 05002050000089770-E0Ow6RAcfoI0 12:43:14 15 5,464.0000 XLON 05002050000089770-E0Ow6RAcfoHy 12:46:27 144 5,462.0000 XLON 07002070000090035-E0Ow6RAcfqD0 12:46:54 173 5,460.0000 XLON 05002050000090330-E0Ow6RAcfqRg 12:48:00 181 5,458.0000 XLON 07002070000090749-E0Ow6RAcfruY 12:51:52 44 5,458.0000 XLON 07002070000091199-E0Ow6RAcfv5J 12:53:28 36 5,460.0000 XLON 07002070000092173-E0Ow6RAcfvwn 12:53:28 140 5,460.0000 XLON 07002070000092173-E0Ow6RAcfvwr 12:53:32 142 5,458.0000 XLON 07002070000091199-E0Ow6RAcfvyX 12:55:51 135 5,458.0000 XLON 05002050000092656-E0Ow6RAcfxd1 12:58:31 176 5,458.0000 XLON 07002070000092835-E0Ow6RAcfzko 12:59:22 85 5,454.0000 XLON 07002070000089487-E0Ow6RAcg0Ke 12:59:22 109 5,454.0000 XLON 05002050000093773-E0Ow6RAcg0Ki 12:59:22 25 5,454.0000 XLON 07002070000089487-E0Ow6RAcg0Kg 12:59:30 14 5,454.0000 XLON 05002050000093867-E0Ow6RAcg0SX 12:59:48 140 5,454.0000 XLON 05002050000093867-E0Ow6RAcg0bK 13:01:05 2 5,452.0000 XLON 07002070000094086-E0Ow6RAcg1Z7 13:01:05 170 5,452.0000 XLON 07002070000094086-E0Ow6RAcg1Z9 13:01:05 50 5,452.0000 XLON 07002070000094086-E0Ow6RAcg1ZB 13:01:05 44 5,452.0000 XLON 07002070000094086-E0Ow6RAcg1ZD 13:02:45 3 5,450.0000 XLON 05002050000094817-E0Ow6RAcg3xC 13:02:45 44 5,450.0000 XLON 05002050000094817-E0Ow6RAcg3xE 13:03:22 40 5,450.0000 XLON 07002070000094724-E0Ow6RAcg4W6 13:04:30 102 5,450.0000 XLON 07002070000094855-E0Ow6RAcg5en 13:05:40 28 5,450.0000 XLON 07002070000095257-E0Ow6RAcg6SI 13:05:40 57 5,450.0000 XLON 07002070000095257-E0Ow6RAcg6SK 13:06:05 129 5,450.0000 XLON 07002070000095328-E0Ow6RAcg6gR 13:06:05 43 5,450.0000 XLON 07002070000095328-E0Ow6RAcg6gT 13:07:45 196 5,450.0000 XLON 07002070000095740-E0Ow6RAcg8lb 13:09:26 134 5,448.0000 XLON 07002070000096107-E0Ow6RAcgA4r 13:10:40 189 5,446.0000 XLON 05002050000092482-E0Ow6RAcgAvV 13:10:40 60 5,448.0000 XLON 05002050000096564-E0Ow6RAcgAvL 13:11:05 127 5,446.0000 XLON 07002070000096418-E0Ow6RAcgBFJ 13:11:05 2 5,446.0000 XLON 07002070000096418-E0Ow6RAcgBFL 13:11:05 29 5,446.0000 XLON 07002070000096418-E0Ow6RAcgBFN 13:13:35 127 5,442.0000 XLON 05002050000097037-E0Ow6RAcgDEu 13:13:35 65 5,440.0000 XLON 05002050000096649-E0Ow6RAcgDF2 13:15:03 4 5,444.0000 XLON 05002050000097469-E0Ow6RAcgETc 13:15:03 112 5,444.0000 XLON 05002050000097469-E0Ow6RAcgETe 13:15:03 44 5,444.0000 XLON 05002050000097469-E0Ow6RAcgETg 13:16:05 77 5,444.0000 XLON 07002070000097499-E0Ow6RAcgFAE 13:16:05 85 5,444.0000 XLON 07002070000097499-E0Ow6RAcgFAG 13:16:05 15 5,444.0000 XLON 07002070000097499-E0Ow6RAcgFAB 13:18:59 165 5,456.0000 XLON 05002050000098475-E0Ow6RAcgHxX 13:19:25 224 5,456.0000 XLON 07002070000098304-E0Ow6RAcgIeA 13:21:05 112 5,456.0000 XLON 07002070000098631-E0Ow6RAcgK2d 13:21:05 60 5,456.0000 XLON 07002070000098631-E0Ow6RAcgK2f 13:23:35 188 5,454.0000 XLON 07002070000098968-E0Ow6RAcgLow 13:25:42 173 5,454.0000 XLON 05002050000099550-E0Ow6RAcgNUc 13:26:05 2 5,454.0000 XLON 05002050000099913-E0Ow6RAcgNpf 13:26:42 42 5,456.0000 XLON 07002070000099722-E0Ow6RAcgOF8 13:26:42 120 5,456.0000 XLON 07002070000099722-E0Ow6RAcgOFA 13:27:38 152 5,452.0000 XLON 05002050000098301-E0Ow6RAcgOrz 13:27:45 112 5,452.0000 XLON 07002070000099945-E0Ow6RAcgOwz 13:27:45 36 5,452.0000 XLON 07002070000099945-E0Ow6RAcgOx1 13:30:40 125 5,452.0000 XLON 07002070000100551-E0Ow6RAcgRF5 13:31:05 196 5,452.0000 XLON 07002070000100674-E0Ow6RAcgRVP 13:32:21 125 5,450.0000 XLON 05002050000100599-E0Ow6RAcgSoL 13:32:45 127 5,450.0000 XLON 05002050000101249-E0Ow6RAcgTGk 13:35:29 157 5,452.0000 XLON 07002070000101414-E0Ow6RAcgVMP 13:36:05 139 5,452.0000 XLON 07002070000101604-E0Ow6RAcgVsl 13:36:09 34 5,450.0000 XLON 07002070000101317-E0Ow6RAcgVw5 13:36:09 136 5,450.0000 XLON 07002070000101317-E0Ow6RAcgVvy 13:37:45 100 5,448.0000 XLON 05002050000102229-E0Ow6RAcgXKZ 13:37:45 43 5,448.0000 XLON 05002050000102229-E0Ow6RAcgXKb 13:39:25 143 5,452.0000 XLON 07002070000102303-E0Ow6RAcgYbt 13:45:11 202 5,454.0000 XLON 05002050000103624-E0Ow6RAcgdCb 13:46:05 2 5,454.0000 XLON 07002070000103641-E0Ow6RAcgdy6 13:47:30 339 5,458.0000 XLON 07002070000103948-E0Ow6RAcgfKE 13:49:11 112 5,458.0000 XLON 07002070000104311-E0Ow6RAcggg8 13:49:11 147 5,458.0000 XLON 07002070000104311-E0Ow6RAcgggA 13:51:12 176 5,456.0000 XLON 07002070000103917-E0Ow6RAcgiIi 13:51:12 47 5,456.0000 XLON 07002070000103917-E0Ow6RAcgiIk 13:53:38 186 5,454.0000 XLON 05002050000104554-E0Ow6RAcgkBI 13:53:38 64 5,454.0000 XLON 05002050000104922-E0Ow6RAcgkBO 13:54:26 29 5,458.0000 XLON 05002050000105652-E0Ow6RAcgl52 13:54:26 144 5,458.0000 XLON 05002050000105652-E0Ow6RAcgl54 13:56:01 59 5,460.0000 XLON 05002050000105755-E0Ow6RAcgmmW 13:57:46 278 5,460.0000 XLON 05002050000106417-E0Ow6RAcgo2e 13:59:59 2 5,460.0000 XLON 05002050000106864-E0Ow6RAcgprR 13:59:59 2 5,460.0000 XLON 05002050000106864-E0Ow6RAcgprT 13:59:59 39 5,460.0000 XLON 05002050000106864-E0Ow6RAcgprV 14:00:01 42 5,458.0000 XLON 07002070000106692-E0Ow6RAcgpxO 14:00:01 23 5,458.0000 XLON 07002070000106692-E0Ow6RAcgpxQ 14:00:01 88 5,458.0000 XLON 05002050000105735-E0Ow6RAcgpwB 14:00:01 85 5,458.0000 XLON 07002070000105528-E0Ow6RAcgpwD 14:01:06 37 5,466.0000 XLON 05002050000107229-E0Ow6RAcgrqr 14:01:44 207 5,466.0000 XLON 05002050000107398-E0Ow6RAcgsUM 14:01:56 191 5,464.0000 XLON 05002050000107133-E0Ow6RAcgssL 14:02:39 98 5,462.0000 XLON 07002070000107192-E0Ow6RAcgtmS 14:04:00 207 5,458.0000 XLON 07002070000107470-E0Ow6RAcguvx 14:04:00 123 5,460.0000 XLON 05002050000107134-E0Ow6RAcguvC 14:04:00 65 5,460.0000 XLON 05002050000107668-E0Ow6RAcguvE 14:04:26 3 5,458.0000 XLON 05002050000107961-E0Ow6RAcgvHx 14:05:00 192 5,456.0000 XLON 07002070000107773-E0Ow6RAcgvm4 14:06:40 162 5,458.0000 XLON 07002070000108140-E0Ow6RAcgxGy 14:07:46 242 5,458.0000 XLON 05002050000108772-E0Ow6RAcgyES 14:08:17 139 5,454.0000 XLON 05002050000108239-E0Ow6RAcgyZL 14:10:45 155 5,458.0000 XLON 05002050000109320-E0Ow6RAch0ae 14:11:07 166 5,458.0000 XLON 05002050000109461-E0Ow6RAch0xc 14:11:14 169 5,456.0000 XLON 07002070000109062-E0Ow6RAch12p 14:13:28 38 5,456.0000 XLON 05002050000110023-E0Ow6RAch2pg 14:13:28 100 5,456.0000 XLON 05002050000110023-E0Ow6RAch2pi 14:19:00 91 5,458.0000 XLON 07002070000111064-E0Ow6RAch8e5 14:19:00 107 5,458.0000 XLON 07002070000111064-E0Ow6RAch8dy 14:20:59 243 5,464.0000 XLON 07002070000111634-E0Ow6RAchAIv 14:21:06 57 5,464.0000 XLON 05002050000111880-E0Ow6RAchAQY 14:21:19 184 5,462.0000 XLON 05002050000111762-E0Ow6RAchAZ9 14:23:16 174 5,464.0000 XLON 07002070000112209-E0Ow6RAchCeD 14:23:16 159 5,464.0000 XLON 07002070000112209-E0Ow6RAchCeF 14:25:22 24 5,466.0000 XLON 07002070000112731-E0Ow6RAchF5N 14:25:34 88 5,466.0000 XLON 05002050000112949-E0Ow6RAchFGG 14:25:34 49 5,466.0000 XLON 07002070000112731-E0Ow6RAchFGC 14:25:34 50 5,466.0000 XLON 07002070000112731-E0Ow6RAchFGE 14:26:06 300 5,466.0000 XLON 05002050000113209-E0Ow6RAchFk6 14:26:06 204 5,466.0000 XLON 05002050000113209-E0Ow6RAchFk8 14:28:35 181 5,466.0000 XLON 05002050000113831-E0Ow6RAchIdN 14:29:26 110 5,466.0000 XLON 07002070000114410-E0Ow6RAchJoW 14:29:26 241 5,466.0000 XLON 07002070000114410-E0Ow6RAchJoY 14:29:44 68 5,464.0000 XLON 05002050000112874-E0Ow6RAchKYb 14:30:10 262 5,464.0000 XLON 05002050000112874-E0Ow6RAchNBF 14:30:10 119 5,464.0000 XLON 05002050000115066-E0Ow6RAchNBJ 14:30:45 117 5,462.0000 XLON 07002070000112732-E0Ow6RAchPWv 14:31:43 292 5,462.0000 XLON 05002050000116700-E0Ow6RAchT1M 14:31:44 53 5,460.0000 XLON 07002070000114832-E0Ow6RAchT2S 14:31:44 178 5,460.0000 XLON 07002070000114832-E0Ow6RAchT2U 14:31:48 231 5,458.0000 XLON 05002050000115931-E0Ow6RAchTE8 14:31:59 41 5,454.0000 XLON 05002050000116726-E0Ow6RAchTr1 14:31:59 347 5,454.0000 XLON 05002050000116726-E0Ow6RAchTr4 14:32:53 97 5,456.0000 XLON 05002050000117528-E0Ow6RAchWJI 14:32:53 124 5,456.0000 XLON 05002050000117528-E0Ow6RAchWJK 14:33:00 170 5,454.0000 XLON 07002070000117337-E0Ow6RAchWfv 14:33:40 204 5,450.0000 XLON 05002050000117529-E0Ow6RAchYVL 14:34:28 50 5,450.0000 XLON 07002070000118409-E0Ow6RAchauL 14:36:28 89 5,454.0000 XLON 07002070000119433-E0Ow6RAchg70 14:36:40 77 5,454.0000 XLON 07002070000119433-E0Ow6RAchgbu 14:37:03 115 5,456.0000 XLON 05002050000119937-E0Ow6RAchhdx 14:37:42 165 5,458.0000 XLON 07002070000120277-E0Ow6RAchjIy 14:37:42 10 5,458.0000 XLON 07002070000120277-E0Ow6RAchjJ0 14:38:15 263 5,456.0000 XLON 05002050000120540-E0Ow6RAchka1 14:40:33 270 5,460.0000 XLON 05002050000121897-E0Ow6RAchqI0 14:41:07 45 5,462.0000 XLON 07002070000122005-E0Ow6RAchriQ 14:41:07 146 5,462.0000 XLON 07002070000122005-E0Ow6RAchriS 14:41:07 5 5,462.0000 XLON 07002070000122005-E0Ow6RAchriN 14:42:21 140 5,464.0000 XLON 07002070000122574-E0Ow6RAchuLH 14:42:26 165 5,462.0000 XLON 05002050000122458-E0Ow6RAchuUE 14:42:26 160 5,462.0000 XLON 07002070000122282-E0Ow6RAchuUC 14:43:16 187 5,460.0000 XLON 07002070000122807-E0Ow6RAchwTM 14:43:24 3 5,462.0000 XLON 07002070000123099-E0Ow6RAchwku 14:45:10 330 5,464.0000 XLON 07002070000123891-E0Ow6RAci0mx 14:46:07 277 5,470.0000 XLON 05002050000124685-E0Ow6RAci33Z 14:46:10 26 5,470.0000 XLON 07002070000124520-E0Ow6RAci38c 14:46:10 97 5,470.0000 XLON 07002070000124520-E0Ow6RAci38e 14:46:10 10 5,470.0000 XLON 07002070000124520-E0Ow6RAci38g 14:46:28 97 5,464.0000 XLON 05002050000124851-E0Ow6RAci3Zx 14:46:28 80 5,466.0000 XLON 05002050000124617-E0Ow6RAci3YT 14:46:28 116 5,466.0000 XLON 07002070000124425-E0Ow6RAci3YR 14:46:28 68 5,466.0000 XLON 05002050000124686-E0Ow6RAci3YX 14:46:28 169 5,466.0000 XLON 07002070000124486-E0Ow6RAci3YV 14:48:25 9 5,464.0000 XLON 05002050000125854-E0Ow6RAci8az 14:49:02 287 5,464.0000 XLON 05002050000126224-E0Ow6RAciA2m 14:49:02 26 5,464.0000 XLON 05002050000126224-E0Ow6RAciA2o 14:49:28 38 5,464.0000 XLON 07002070000126222-E0Ow6RAciAuj 14:49:58 170 5,468.0000 XLON 07002070000126406-E0Ow6RAciBna 14:49:58 152 5,468.0000 XLON 07002070000126406-E0Ow6RAciBnc 14:49:58 286 5,468.0000 XLON 07002070000126407-E0Ow6RAciBne 14:51:11 3 5,466.0000 XLON 05002050000127129-E0Ow6RAciEJ9 14:51:11 365 5,466.0000 XLON 05002050000127129-E0Ow6RAciEJC 14:51:34 85 5,462.0000 XLON 07002070000126719-E0Ow6RAciEsM 14:51:34 126 5,462.0000 XLON 07002070000126719-E0Ow6RAciEsQ 14:55:05 273 5,464.0000 XLON 07002070000128657-E0Ow6RAciLIA 14:55:05 4 5,464.0000 XLON 07002070000128657-E0Ow6RAciLIC 14:55:18 177 5,462.0000 XLON 07002070000127984-E0Ow6RAciLr8 14:55:36 52 5,460.0000 XLON 07002070000128658-E0Ow6RAciMV3 14:55:56 117 5,460.0000 XLON 07002070000128658-E0Ow6RAciN2x 14:56:36 73 5,460.0000 XLON 07002070000129256-E0Ow6RAciOg1 14:56:37 63 5,460.0000 XLON 07002070000129256-E0Ow6RAciOij 14:57:48 219 5,462.0000 XLON 05002050000130252-E0Ow6RAciRIe 14:57:48 189 5,462.0000 XLON 05002050000130252-E0Ow6RAciRIg 14:57:50 15 5,460.0000 XLON 07002070000129256-E0Ow6RAciRUE 14:58:13 82 5,460.0000 XLON 07002070000129256-E0Ow6RAciS2N 15:01:03 327 5,466.0000 XLON 07002070000131879-E0Ow6RAciZ87 15:01:08 8 5,466.0000 XLON 05002050000132107-E0Ow6RAciZGA 15:01:08 23 5,466.0000 XLON 05002050000132107-E0Ow6RAciZGC 15:01:40 334 5,464.0000 XLON 05002050000131985-E0Ow6RAciaH9 15:02:30 143 5,460.0000 XLON 07002070000132229-E0Ow6RAcicLJ 15:02:30 267 5,460.0000 XLON 07002070000132553-E0Ow6RAcicLL 15:02:30 170 5,462.0000 XLON 05002050000132048-E0Ow6RAcicK7 15:02:50 232 5,460.0000 XLON 05002050000133000-E0Ow6RAcidKR 15:03:49 211 5,460.0000 XLON 07002070000133177-E0Ow6RAcifkO 15:04:36 137 5,460.0000 XLON 05002050000133826-E0Ow6RAcihUL 15:04:36 93 5,460.0000 XLON 05002050000133826-E0Ow6RAcihUN 15:04:36 180 5,460.0000 XLON 05002050000133827-E0Ow6RAcihUP 15:06:45 55 5,454.0000 XLON 07002070000134792-E0Ow6RAcim0z 15:08:11 178 5,456.0000 XLON 05002050000135417-E0Ow6RAcioxe 15:08:11 162 5,456.0000 XLON 07002070000135255-E0Ow6RAcioxc 15:09:45 202 5,452.0000 XLON 05002050000134636-E0Ow6RAcirdT 15:09:45 193 5,454.0000 XLON 05002050000136217-E0Ow6RAcircV 15:11:00 207 5,450.0000 XLON 07002070000135564-E0Ow6RAciumy 15:12:04 283 5,450.0000 XLON 07002070000136978-E0Ow6RAciwUw 15:12:04 257 5,452.0000 XLON 05002050000137139-E0Ow6RAciwPE 15:12:51 149 5,450.0000 XLON 05002050000137807-E0Ow6RAciy27 15:13:34 7 5,454.0000 XLON 05002050000138124-E0Ow6RAcizGr 15:13:34 73 5,454.0000 XLON 07002070000137996-E0Ow6RAcizGt 15:13:34 154 5,454.0000 XLON 05002050000138124-E0Ow6RAcizGp 15:14:32 178 5,454.0000 XLON 05002050000138588-E0Ow6RAcj1Uu 15:14:32 162 5,454.0000 XLON 07002070000138455-E0Ow6RAcj1Uw 15:16:01 92 5,458.0000 XLON 07002070000139130-E0Ow6RAcj4pL 15:18:46 213 5,466.0000 XLON 07002070000140243-E0Ow6RAcjAUV 15:18:49 16 5,466.0000 XLON 05002050000140589-E0Ow6RAcjAXY 15:19:01 34 5,466.0000 XLON 05002050000140589-E0Ow6RAcjAku 15:19:01 35 5,466.0000 XLON 05002050000140589-E0Ow6RAcjAks 15:20:31 134 5,468.0000 XLON 07002070000140963-E0Ow6RAcjDbg 15:20:31 157 5,468.0000 XLON 07002070000140963-E0Ow6RAcjDbi 15:20:33 180 5,464.0000 XLON 05002050000139765-E0Ow6RAcjDhx 15:20:33 260 5,466.0000 XLON 05002050000140873-E0Ow6RAcjDgk 15:20:33 88 5,466.0000 XLON 05002050000140873-E0Ow6RAcjDgb 15:21:17 244 5,464.0000 XLON 07002070000141380-E0Ow6RAcjF0p 15:21:23 198 5,462.0000 XLON 05002050000141503-E0Ow6RAcjFId 15:23:11 34 5,458.0000 XLON 05002050000142305-E0Ow6RAcjIai 15:23:11 165 5,458.0000 XLON 05002050000142305-E0Ow6RAcjIak 15:23:45 183 5,456.0000 XLON 07002070000142171-E0Ow6RAcjJUf 15:25:05 101 5,450.0000 XLON 05002050000142110-E0Ow6RAcjM3M 15:25:05 85 5,450.0000 XLON 05002050000143129-E0Ow6RAcjM3O 15:25:05 97 5,452.0000 XLON 07002070000143026-E0Ow6RAcjM2H 15:25:05 102 5,452.0000 XLON 07002070000143026-E0Ow6RAcjM2J 15:26:14 200 5,452.0000 XLON 05002050000143848-E0Ow6RAcjO9T 15:26:14 217 5,452.0000 XLON 07002070000143749-E0Ow6RAcjO9R 15:28:41 84 5,446.0000 XLON 05002050000144919-E0Ow6RAcjUBK 15:28:41 210 5,448.0000 XLON 07002070000144878-E0Ow6RAcjUB8 15:29:30 219 5,448.0000 XLON 05002050000145740-E0Ow6RAcjW5Z 15:29:30 99 5,448.0000 XLON 05002050000145740-E0Ow6RAcjW5b 15:31:19 275 5,450.0000 XLON 07002070000146710-E0Ow6RAcjZYB 15:34:46 305 5,462.0000 XLON 07002070000148599-E0Ow6RAcjgVW 15:36:24 80 5,464.0000 XLON 05002050000149702-E0Ow6RAcjjj2 15:36:24 61 5,464.0000 XLON 07002070000149703-E0Ow6RAcjjj4 15:36:42 39 5,470.0000 XLON 05002050000149830-E0Ow6RAcjkP3 15:36:42 112 5,470.0000 XLON 05002050000149830-E0Ow6RAcjkPB 15:37:31 117 5,472.0000 XLON 05002050000150235-E0Ow6RAcjm2u 15:37:31 65 5,472.0000 XLON 07002070000150236-E0Ow6RAcjm2s 15:37:33 62 5,474.0000 XLON 07002070000150250-E0Ow6RAcjm4y 15:38:30 219 5,472.0000 XLON 07002070000150674-E0Ow6RAcjnYQ 15:38:45 297 5,470.0000 XLON 05002050000150233-E0Ow6RAcjnwt 15:40:15 509 5,470.0000 XLON 05002050000151512-E0Ow6RAcjqMs 15:41:12 431 5,470.0000 XLON 05002050000151930-E0Ow6RAcjshC 15:41:50 233 5,468.0000 XLON 07002070000151547-E0Ow6RAcjtkd 15:43:48 219 5,464.0000 XLON 05002050000152827-E0Ow6RAcjxKM 15:44:15 354 5,462.0000 XLON 05002050000152732-E0Ow6RAcjyJT 15:46:02 13 5,464.0000 XLON 07002070000154026-E0Ow6RAck1NS 15:46:05 184 5,464.0000 XLON 07002070000154026-E0Ow6RAck1h5 15:46:14 203 5,462.0000 XLON 05002050000153618-E0Ow6RAck2Dc 15:46:16 203 5,460.0000 XLON 05002050000153573-E0Ow6RAck2Mm 15:46:16 69 5,460.0000 XLON 07002070000154559-E0Ow6RAck2Mo 15:49:06 303 5,470.0000 XLON 05002050000155980-E0Ow6RAck8Sy 15:49:51 203 5,468.0000 XLON 05002050000155349-E0Ow6RAck9s0 15:49:51 185 5,470.0000 XLON 05002050000156184-E0Ow6RAck9re 15:50:09 113 5,472.0000 XLON 07002070000156442-E0Ow6RAckAUw 15:50:09 10 5,472.0000 XLON 07002070000156442-E0Ow6RAckAUy 15:51:12 282 5,470.0000 XLON 07002070000156922-E0Ow6RAckCha 15:51:31 269 5,468.0000 XLON 05002050000156946-E0Ow6RAckD9G 15:53:07 174 5,466.0000 XLON 05002050000157799-E0Ow6RAckG6i 15:53:07 43 5,466.0000 XLON 05002050000157799-E0Ow6RAckG6k 15:53:24 221 5,462.0000 XLON 07002070000157682-E0Ow6RAckGaN 15:53:29 202 5,460.0000 XLON 05002050000157689-E0Ow6RAckGwz 15:55:13 3 5,458.0000 XLON 07002070000158816-E0Ow6RAckKTX 15:55:13 208 5,458.0000 XLON 07002070000158816-E0Ow6RAckKTZ 15:56:05 145 5,458.0000 XLON 07002070000159247-E0Ow6RAckMA1 15:56:52 172 5,458.0000 XLON 05002050000159387-E0Ow6RAckNLf 15:58:30 104 5,462.0000 XLON 05002050000160375-E0Ow6RAckQvm 15:58:30 241 5,462.0000 XLON 07002070000160327-E0Ow6RAckQvo 15:58:30 72 5,462.0000 XLON 05002050000160376-E0Ow6RAckQvq 15:58:30 66 5,462.0000 XLON 07002070000160328-E0Ow6RAckQvs 15:59:59 286 5,462.0000 XLON 05002050000160864-E0Ow6RAckTD3 15:59:59 357 5,462.0000 XLON 07002070000160813-E0Ow6RAckTD1 16:00:01 172 5,458.0000 XLON 05002050000160849-E0Ow6RAckTQa 16:00:01 68 5,458.0000 XLON 07002070000160793-E0Ow6RAckTQY 16:01:19 168 5,460.0000 XLON 07002070000161767-E0Ow6RAckWXS 16:02:20 153 5,462.0000 XLON 05002050000162164-E0Ow6RAckYez 16:03:14 89 5,460.0000 XLON 05002050000162773-E0Ow6RAckZjl 16:03:14 149 5,460.0000 XLON 05002050000162773-E0Ow6RAckZjn 16:03:22 153 5,458.0000 XLON 05002050000162165-E0Ow6RAcka02 16:04:35 186 5,452.0000 XLON 05002050000163693-E0Ow6RAckbws 16:06:30 38 5,452.0000 XLON 05002050000164457-E0Ow6RAckfmb 16:06:30 207 5,452.0000 XLON 05002050000164457-E0Ow6RAckfmd 16:07:34 102 5,458.0000 XLON 07002070000165040-E0Ow6RAckhlc 16:07:34 118 5,458.0000 XLON 07002070000165040-E0Ow6RAckhlf 16:07:53 64 5,456.0000 XLON 07002070000165203-E0Ow6RAcki97 16:07:55 72 5,454.0000 XLON 05002050000164991-E0Ow6RAckiFQ 16:08:27 164 5,454.0000 XLON 07002070000165484-E0Ow6RAckjUm 16:08:53 180 5,452.0000 XLON 07002070000165061-E0Ow6RAckkBy 16:09:06 171 5,450.0000 XLON 05002050000165203-E0Ow6RAckkSj 16:09:33 6 5,450.0000 XLON 05002050000166050-E0Ow6RAckkvh 16:09:33 5 5,450.0000 XLON 05002050000166050-E0Ow6RAckkvj 16:09:33 65 5,450.0000 XLON 05002050000166050-E0Ow6RAckkvl 16:10:24 205 5,450.0000 XLON 07002070000166467-E0Ow6RAckmeR 16:11:13 325 5,450.0000 XLON 07002070000166876-E0Ow6RAckobE 16:11:25 202 5,448.0000 XLON 07002070000165848-E0Ow6RAckp9e 16:11:25 16 5,448.0000 XLON 07002070000165848-E0Ow6RAckp9h 16:13:15 270 5,452.0000 XLON 07002070000167897-E0Ow6RAcksXD 16:13:22 261 5,450.0000 XLON 07002070000167697-E0Ow6RAcksot 16:14:41 317 5,452.0000 XLON 07002070000168491-E0Ow6RAckuob 16:16:13 91 5,452.0000 XLON 07002070000169279-E0Ow6RAckxIN 16:16:13 104 5,452.0000 XLON 07002070000169279-E0Ow6RAckxIP 16:16:13 100 5,452.0000 XLON 07002070000169279-E0Ow6RAckxIR 16:16:13 62 5,452.0000 XLON 07002070000169279-E0Ow6RAckxIT 16:16:54 22 5,450.0000 XLON 05002050000168552-E0Ow6RAckyTz 16:17:54 220 5,454.0000 XLON 05002050000169768-E0Ow6RAcl0pD 16:18:36 97 5,456.0000 XLON 07002070000169862-E0Ow6RAcl307 16:18:58 100 5,456.0000 XLON 07002070000169907-E0Ow6RAcl42d 16:19:34 455 5,456.0000 XLON 07002070000170133-E0Ow6RAcl5iB 16:20:11 276 5,454.0000 XLON 05002050000170014-E0Ow6RAcl7Tp 16:20:18 172 5,452.0000 XLON 05002050000170291-E0Ow6RAcl83H 16:21:13 12 5,452.0000 XLON 07002070000170644-E0Ow6RAclATE 16:21:13 403 5,452.0000 XLON 07002070000170644-E0Ow6RAclATG 16:22:03 113 5,450.0000 XLON 05002050000170597-E0Ow6RAclCGq 16:23:08 257 5,448.0000 XLON 05002050000170754-E0Ow6RAclEqd 16:23:08 206 5,448.0000 XLON 07002070000170842-E0Ow6RAclEqf 16:23:08 111 5,448.0000 XLON 05002050000170754-E0Ow6RAclEqM 16:23:19 354 5,446.0000 XLON 07002070000171098-E0Ow6RAclFVL 16:24:13 323 5,444.0000 XLON 05002050000171424-E0Ow6RAclHLC 16:25:11 311 5,450.0000 XLON 07002070000171750-E0Ow6RAclKPZ 16:25:11 21 5,450.0000 XLON 07002070000171750-E0Ow6RAclKPX 16:26:13 92 5,450.0000 XLON 07002070000172046-E0Ow6RAclMpl 16:26:50 83 5,452.0000 XLON 05002050000172331-E0Ow6RAclOhj 16:26:50 173 5,452.0000 XLON 07002070000172152-E0Ow6RAclOhd 16:26:50 59 5,452.0000 XLON 05002050000172331-E0Ow6RAclOhl 16:26:50 65 5,452.0000 XLON 07002070000172211-E0Ow6RAclOhh 16:27:53 96 5,454.0000 XLON 05002050000172639-E0Ow6RAclQpU 16:27:53 7 5,454.0000 XLON 05002050000172639-E0Ow6RAclQpW 16:28:04 199 5,452.0000 XLON 07002070000172507-E0Ow6RAclR9J 16:28:55 90 5,454.0000 XLON 07002070000172816-E0Ow6RAclTBK 16:28:55 91 5,454.0000 XLON 07002070000172816-E0Ow6RAclTBM 16:28:55 102 5,454.0000 XLON 07002070000172816-E0Ow6RAclTBO 16:28:55 125 5,454.0000 XLON 07002070000172816-E0Ow6RAclTBQ

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

 

END