Transaction in Own Shares

Ashtead Group PLC

27 October 2025

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 24 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: 84,134

Date of transaction: 24 October 2025

Average price paid per share (pence): 5,288.2516 Lowest price paid per share (pence): 5,216.0000 Highest price paid per share (pence): 5,352.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 420,818,302 (excluding Treasury shares), and the Company will hold 30,536,531 ordinary shares in Treasury. The figure of 420,818,302 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 08:01:37 247 5,296.0000 XLON 05002050000005014-E0OxYM8TeAKG 08:01:37 224 5,290.0000 XLON 05002050000005015-E0OxYM8TeAKY 08:01:37 225 5,294.0000 XLON 07002070000005015-E0OxYM8TeAKM 08:05:05 222 5,304.0000 XLON 05002050000005582-E0OxYM8TeIGQ 08:05:05 70 5,302.0000 XLON 07002070000005555-E0OxYM8TeIGU 08:05:05 82 5,302.0000 XLON 05002050000005551-E0OxYM8TeIGS 08:05:11 334 5,294.0000 XLON 07002070000005231-E0OxYM8TeIYD 08:07:05 286 5,310.0000 XLON 07002070000005839-E0OxYM8TeLkg 08:08:18 26 5,312.0000 XLON 07002070000006110-E0OxYM8TeNQF 08:09:22 156 5,320.0000 XLON 07002070000006267-E0OxYM8TeP8t 08:09:33 204 5,314.0000 XLON 05002050000006079-E0OxYM8TePMz 08:09:33 90 5,318.0000 XLON 05002050000006175-E0OxYM8TePM9 08:09:33 90 5,318.0000 XLON 07002070000006205-E0OxYM8TePMB 08:12:05 179 5,316.0000 XLON 05002050000006641-E0OxYM8TeSti 08:12:52 180 5,318.0000 XLON 05002050000006742-E0OxYM8TeTVr 08:13:48 155 5,326.0000 XLON 07002070000006947-E0OxYM8TeUei 08:13:48 181 5,324.0000 XLON 05002050000006887-E0OxYM8TeUek 08:15:22 152 5,328.0000 XLON 05002050000007105-E0OxYM8TeXH2 08:15:22 194 5,326.0000 XLON 05002050000007094-E0OxYM8TeXHN 08:16:17 150 5,326.0000 XLON 05002050000007459-E0OxYM8TeYca 08:16:38 82 5,326.0000 XLON 05002050000007613-E0OxYM8TeZAh 08:16:38 96 5,326.0000 XLON 05002050000007613-E0OxYM8TeZAj 08:16:38 78 5,326.0000 XLON 05002050000007613-E0OxYM8TeZAl 08:17:41 164 5,326.0000 XLON 07002070000007995-E0OxYM8Tea4Y 08:18:03 189 5,322.0000 XLON 07002070000006925-E0OxYM8TeaIG 08:19:31 149 5,326.0000 XLON 07002070000008301-E0OxYM8TeboQ 08:19:58 1 5,324.0000 XLON 07002070000008388-E0OxYM8TecHr 08:20:20 159 5,324.0000 XLON 07002070000008424-E0OxYM8TecoZ 08:21:26 133 5,322.0000 XLON 07002070000008603-E0OxYM8Tee7f 08:21:32 194 5,320.0000 XLON 07002070000008043-E0OxYM8TeeDG 08:22:41 115 5,316.0000 XLON 07002070000008920-E0OxYM8Teg6X 08:22:41 53 5,316.0000 XLON 07002070000008920-E0OxYM8Teg6Z 08:22:41 163 5,316.0000 XLON 07002070000008920-E0OxYM8Teg6b 08:23:36 164 5,310.0000 XLON 05002050000007444-E0OxYM8Teh5u 08:23:52 166 5,304.0000 XLON 07002070000008852-E0OxYM8TehUM 08:24:58 142 5,306.0000 XLON 07002070000009353-E0OxYM8Tei99 08:26:01 117 5,310.0000 XLON 05002050000009431-E0OxYM8TejGM 08:26:01 81 5,310.0000 XLON 05002050000009431-E0OxYM8TejGO 08:26:01 32 5,310.0000 XLON 05002050000009431-E0OxYM8TejGQ 08:26:01 69 5,310.0000 XLON 05002050000009431-E0OxYM8TejGS 08:26:40 168 5,306.0000 XLON 05002050000009359-E0OxYM8Tejvq 08:27:23 145 5,302.0000 XLON 05002050000009551-E0OxYM8TekVP 08:28:18 64 5,302.0000 XLON 07002070000009984-E0OxYM8TelDJ 08:28:18 26 5,302.0000 XLON 07002070000009984-E0OxYM8TelDL 08:28:18 96 5,302.0000 XLON 07002070000009984-E0OxYM8TelDN 08:30:10 59 5,318.0000 XLON 05002050000010233-E0OxYM8Tenh5 08:30:21 157 5,314.0000 XLON 07002070000010308-E0OxYM8Teo4K 08:31:08 3 5,314.0000 XLON 07002070000010983-E0OxYM8TepFu 08:31:08 106 5,314.0000 XLON 07002070000010983-E0OxYM8TepFx 08:31:50 110 5,314.0000 XLON 07002070000011051-E0OxYM8TeqEC 08:33:04 124 5,314.0000 XLON 05002050000011182-E0OxYM8TerAk 08:34:10 148 5,312.0000 XLON 05002050000011296-E0OxYM8TerxZ 08:34:21 186 5,312.0000 XLON 07002070000011702-E0OxYM8TesAl 08:34:41 133 5,310.0000 XLON 07002070000010297-E0OxYM8TesQH 08:36:33 168 5,316.0000 XLON 05002050000011884-E0OxYM8TeuBy 08:37:19 137 5,316.0000 XLON 05002050000012031-E0OxYM8TeuvI 08:39:25 158 5,316.0000 XLON 07002070000012573-E0OxYM8Tewe6 08:39:25 188 5,318.0000 XLON 05002050000012467-E0OxYM8Tewdg 08:43:02 166 5,318.0000 XLON 07002070000013033-E0OxYM8Tezep 08:43:02 57 5,320.0000 XLON 07002070000013121-E0OxYM8Tezck 08:43:02 71 5,320.0000 XLON 07002070000013121-E0OxYM8Tezcm 08:43:03 127 5,316.0000 XLON 05002050000012792-E0OxYM8TezgU 08:43:45 152 5,316.0000 XLON 05002050000013158-E0OxYM8Tf0Bm 08:44:43 95 5,316.0000 XLON 05002050000013429-E0OxYM8Tf0xR 08:44:43 118 5,316.0000 XLON 05002050000013429-E0OxYM8Tf0xT 08:44:43 41 5,316.0000 XLON 05002050000013429-E0OxYM8Tf0xV 08:44:43 30 5,316.0000 XLON 05002050000013429-E0OxYM8Tf0xX 08:45:45 179 5,312.0000 XLON 07002070000013353-E0OxYM8Tf1xu 08:46:10 268 5,308.0000 XLON 07002070000013864-E0OxYM8Tf2EV 08:46:17 129 5,304.0000 XLON 05002050000013257-E0OxYM8Tf2U2 08:47:18 124 5,300.0000 XLON 07002070000014079-E0OxYM8Tf3rN 08:47:42 196 5,300.0000 XLON 07002070000014252-E0OxYM8Tf4CX 08:47:43 196 5,298.0000 XLON 05002050000014052-E0OxYM8Tf4DF 08:49:21 145 5,296.0000 XLON 05002050000014348-E0OxYM8Tf5bC 08:49:50 136 5,294.0000 XLON 07002070000014556-E0OxYM8Tf62r 08:49:50 53 5,294.0000 XLON 07002070000014556-E0OxYM8Tf62t 08:52:44 161 5,300.0000 XLON 05002050000014885-E0OxYM8Tf8gR 08:53:06 227 5,298.0000 XLON 07002070000014826-E0OxYM8Tf8zF 08:54:42 227 5,296.0000 XLON 05002050000015202-E0OxYM8TfAT7 08:54:56 211 5,294.0000 XLON 07002070000015375-E0OxYM8TfAel 08:55:28 83 5,278.0000 XLON 07002070000015472-E0OxYM8TfBLG 08:56:01 142 5,280.0000 XLON 05002050000015512-E0OxYM8TfCC1 08:56:02 142 5,278.0000 XLON 07002070000015688-E0OxYM8TfCGI 08:56:32 155 5,270.0000 XLON 05002050000015513-E0OxYM8TfCvp 08:58:05 35 5,262.0000 XLON 07002070000016015-E0OxYM8TfE9H 08:59:23 201 5,264.0000 XLON 05002050000016184-E0OxYM8TfF58 09:00:30 74 5,270.0000 XLON 05002050000016651-E0OxYM8TfGLv 09:01:19 129 5,270.0000 XLON 05002050000017172-E0OxYM8TfH0s 09:02:09 129 5,268.0000 XLON 05002050000017134-E0OxYM8TfHvx 09:02:41 45 5,268.0000 XLON 07002070000017830-E0OxYM8TfIKr 09:02:41 58 5,268.0000 XLON 07002070000017830-E0OxYM8TfIKt 09:03:35 128 5,264.0000 XLON 05002050000017627-E0OxYM8TfJ7h 09:04:47 49 5,256.0000 XLON 07002070000017561-E0OxYM8TfKTu 09:05:37 39 5,258.0000 XLON 07002070000018476-E0OxYM8TfLZo 09:06:18 59 5,258.0000 XLON 07002070000018476-E0OxYM8TfMCL 09:06:18 102 5,258.0000 XLON 07002070000018659-E0OxYM8TfMCP 09:06:42 42 5,256.0000 XLON 07002070000017561-E0OxYM8TfMoE 09:08:38 198 5,266.0000 XLON 07002070000019357-E0OxYM8TfOXJ 09:10:12 91 5,266.0000 XLON 05002050000019358-E0OxYM8TfQ4W 09:10:12 167 5,266.0000 XLON 05002050000019358-E0OxYM8TfQ4Z 09:11:25 216 5,266.0000 XLON 05002050000019713-E0OxYM8TfRMt 09:13:18 117 5,268.0000 XLON 05002050000020218-E0OxYM8TfT4F 09:13:18 39 5,268.0000 XLON 05002050000020218-E0OxYM8TfT4H 09:13:18 47 5,268.0000 XLON 05002050000020218-E0OxYM8TfT4J 09:14:21 69 5,266.0000 XLON 05002050000020514-E0OxYM8TfUFG 09:15:43 116 5,266.0000 XLON 07002070000020977-E0OxYM8TfVYL 09:16:39 237 5,266.0000 XLON 07002070000021076-E0OxYM8TfWg7 09:17:42 59 5,266.0000 XLON 07002070000021446-E0OxYM8TfXjE 09:17:42 210 5,266.0000 XLON 07002070000021446-E0OxYM8TfXjG 09:19:21 169 5,266.0000 XLON 05002050000021634-E0OxYM8TfZCt 09:21:38 216 5,268.0000 XLON 05002050000022075-E0OxYM8Tfasr 09:22:21 166 5,278.0000 XLON 05002050000022138-E0OxYM8TfbVC 09:23:54 163 5,274.0000 XLON 07002070000022438-E0OxYM8TfcaP 09:27:14 192 5,276.0000 XLON 07002070000022922-E0OxYM8TffZU 09:28:34 232 5,278.0000 XLON 07002070000023579-E0OxYM8Tfgbv 09:29:21 209 5,278.0000 XLON 05002050000023579-E0OxYM8Tfh8f 09:32:14 233 5,284.0000 XLON 07002070000024347-E0OxYM8TfkgI 09:33:18 99 5,286.0000 XLON 05002050000024538-E0OxYM8TflKw 09:33:18 38 5,286.0000 XLON 05002050000024538-E0OxYM8TflKy 09:33:55 88 5,286.0000 XLON 05002050000024625-E0OxYM8Tflnb 09:34:06 210 5,284.0000 XLON 07002070000024653-E0OxYM8Tfm01 09:35:00 252 5,284.0000 XLON 05002050000024702-E0OxYM8Tfn25 09:35:00 209 5,286.0000 XLON 05002050000024780-E0OxYM8Tfn0x 09:36:38 165 5,282.0000 XLON 05002050000025002-E0OxYM8TfocH 09:37:23 177 5,280.0000 XLON 05002050000024940-E0OxYM8TfpAQ 09:37:50 20 5,278.0000 XLON 07002070000025396-E0OxYM8TfpZp 09:37:50 90 5,278.0000 XLON 07002070000025396-E0OxYM8TfpZr 09:38:46 73 5,274.0000 XLON 05002050000025171-E0OxYM8TfqSK 09:42:13 154 5,282.0000 XLON 05002050000025929-E0OxYM8Tft1E 09:42:20 182 5,280.0000 XLON 05002050000025921-E0OxYM8Tft7E 09:43:33 149 5,278.0000 XLON 05002050000025616-E0OxYM8Tftvv 09:44:24 88 5,278.0000 XLON 07002070000026472-E0OxYM8TfuaU 09:45:07 52 5,278.0000 XLON 07002070000026472-E0OxYM8Tfv90 09:45:48 87 5,274.0000 XLON 07002070000026195-E0OxYM8TfvjD 09:45:48 60 5,276.0000 XLON 05002050000026251-E0OxYM8TfviN 09:46:38 38 5,274.0000 XLON 07002070000026851-E0OxYM8TfwQT 09:46:38 38 5,274.0000 XLON 07002070000026851-E0OxYM8TfwQV 09:46:39 132 5,272.0000 XLON 05002050000026550-E0OxYM8TfwQt 09:46:41 115 5,268.0000 XLON 05002050000025994-E0OxYM8TfwUU 09:46:41 10 5,268.0000 XLON 05002050000025994-E0OxYM8TfwUW 09:47:42 102 5,258.0000 XLON 07002070000027028-E0OxYM8Tfxs5 09:48:10 111 5,254.0000 XLON 05002050000026815-E0OxYM8TfyHq 09:51:39 97 5,252.0000 XLON 07002070000027656-E0OxYM8Tg1aI 09:51:39 54 5,252.0000 XLON 07002070000027656-E0OxYM8Tg1aK 09:51:39 9 5,252.0000 XLON 07002070000027656-E0OxYM8Tg1aM 09:51:48 91 5,248.0000 XLON 07002070000027324-E0OxYM8Tg1lz 09:51:48 100 5,250.0000 XLON 05002050000027111-E0OxYM8Tg1lF 09:53:39 83 5,244.0000 XLON 05002050000027721-E0OxYM8Tg3Ph 09:54:22 18 5,244.0000 XLON 05002050000027721-E0OxYM8Tg3tC 09:54:45 7 5,244.0000 XLON 07002070000028097-E0OxYM8Tg48t 09:55:23 118 5,244.0000 XLON 07002070000028097-E0OxYM8Tg4kI 09:55:35 43 5,242.0000 XLON 05002050000027664-E0OxYM8Tg4sN 09:55:50 50 5,242.0000 XLON 05002050000027664-E0OxYM8Tg53c 09:56:48 133 5,248.0000 XLON 05002050000028141-E0OxYM8Tg616 09:56:54 90 5,246.0000 XLON 07002070000028321-E0OxYM8Tg64v 09:58:09 101 5,248.0000 XLON 07002070000028599-E0OxYM8Tg712 09:58:09 49 5,248.0000 XLON 07002070000028599-E0OxYM8Tg70w 09:58:59 46 5,246.0000 XLON 07002070000028540-E0OxYM8Tg7Y5 09:58:59 82 5,246.0000 XLON 07002070000028540-E0OxYM8Tg7Y7 10:00:46 102 5,248.0000 XLON 05002050000028946-E0OxYM8Tg8nX 10:00:52 129 5,246.0000 XLON 05002050000028716-E0OxYM8Tg900 10:01:22 86 5,252.0000 XLON 07002070000029257-E0OxYM8Tg9Oh 10:01:22 10 5,252.0000 XLON 07002070000029257-E0OxYM8Tg9Oj 10:03:17 42 5,254.0000 XLON 07002070000029491-E0OxYM8TgAvm 10:03:17 111 5,254.0000 XLON 07002070000029491-E0OxYM8TgAvq 10:03:30 109 5,252.0000 XLON 07002070000029474-E0OxYM8TgB1x 10:05:38 69 5,256.0000 XLON 05002050000029651-E0OxYM8TgCNU 10:05:38 47 5,256.0000 XLON 05002050000029651-E0OxYM8TgCNW 10:06:03 48 5,256.0000 XLON 05002050000029712-E0OxYM8TgCdd 10:06:03 83 5,256.0000 XLON 05002050000029712-E0OxYM8TgCdf 10:07:25 113 5,256.0000 XLON 05002050000029876-E0OxYM8TgDqy 10:08:05 81 5,254.0000 XLON 07002070000030184-E0OxYM8TgEc8 10:08:05 25 5,254.0000 XLON 07002070000030184-E0OxYM8TgEcC 10:16:01 111 5,264.0000 XLON 07002070000031394-E0OxYM8TgKVK 10:16:01 150 5,264.0000 XLON 07002070000031394-E0OxYM8TgKVM 10:16:03 113 5,264.0000 XLON 05002050000031155-E0OxYM8TgKXU 10:17:21 7 5,264.0000 XLON 07002070000031583-E0OxYM8TgLH5 10:17:21 54 5,264.0000 XLON 07002070000031583-E0OxYM8TgLH7 10:17:48 70 5,264.0000 XLON 07002070000031614-E0OxYM8TgLQy 10:17:48 91 5,264.0000 XLON 05002050000031415-E0OxYM8TgLR6 10:17:48 108 5,264.0000 XLON 07002070000031659-E0OxYM8TgLR0 10:17:48 50 5,264.0000 XLON 07002070000031659-E0OxYM8TgLR4 10:18:53 131 5,262.0000 XLON 05002050000031260-E0OxYM8TgM9F 10:18:54 180 5,260.0000 XLON 05002050000030548-E0OxYM8TgMAu 10:19:16 101 5,252.0000 XLON 05002050000031603-E0OxYM8TgMSe 10:19:58 157 5,250.0000 XLON 05002050000031647-E0OxYM8TgMup 10:20:01 54 5,248.0000 XLON 07002070000031907-E0OxYM8TgMxy 10:20:01 77 5,248.0000 XLON 07002070000031907-E0OxYM8TgMy0 10:23:06 42 5,256.0000 XLON 07002070000032385-E0OxYM8TgPCK 10:25:47 242 5,258.0000 XLON 07002070000032852-E0OxYM8TgQXn 10:26:26 101 5,256.0000 XLON 05002050000032369-E0OxYM8TgQx7 10:26:26 118 5,256.0000 XLON 07002070000032385-E0OxYM8TgQx3 10:28:20 83 5,260.0000 XLON 05002050000032705-E0OxYM8TgRdc 10:28:20 42 5,260.0000 XLON 05002050000032705-E0OxYM8TgRdi 10:28:20 8 5,260.0000 XLON 05002050000032705-E0OxYM8TgRdk 10:31:09 90 5,262.0000 XLON 05002050000033080-E0OxYM8TgTf8 10:31:09 88 5,262.0000 XLON 05002050000033080-E0OxYM8TgTes 10:31:09 42 5,262.0000 XLON 05002050000033080-E0OxYM8TgTev 10:33:00 55 5,264.0000 XLON 05002050000033569-E0OxYM8TgV0x 10:33:12 88 5,264.0000 XLON 05002050000033595-E0OxYM8TgVFJ 10:33:12 89 5,264.0000 XLON 05002050000033595-E0OxYM8TgVFL 10:34:23 94 5,264.0000 XLON 07002070000034040-E0OxYM8TgVoY 10:37:18 171 5,264.0000 XLON 05002050000033805-E0OxYM8TgY2i 10:37:18 118 5,264.0000 XLON 07002070000034283-E0OxYM8TgY2o 10:37:18 157 5,264.0000 XLON 05002050000033999-E0OxYM8TgY2m 10:38:06 246 5,262.0000 XLON 05002050000034241-E0OxYM8TgYUg 10:39:48 95 5,266.0000 XLON 07002070000034845-E0OxYM8TgZVl 10:41:24 105 5,266.0000 XLON 05002050000034745-E0OxYM8TgaWp 10:41:24 183 5,266.0000 XLON 07002070000035007-E0OxYM8TgaWt 10:41:24 9 5,266.0000 XLON 07002070000035015-E0OxYM8TgaWv 10:41:24 100 5,266.0000 XLON 07002070000035015-E0OxYM8TgaWy 10:41:29 74 5,262.0000 XLON 07002070000034789-E0OxYM8Tgaig 10:41:29 108 5,262.0000 XLON 07002070000034789-E0OxYM8Tgaii 10:45:47 81 5,266.0000 XLON 07002070000035668-E0OxYM8Tgcza 10:46:04 35 5,266.0000 XLON 05002050000035461-E0OxYM8Tgd9L 10:46:04 61 5,266.0000 XLON 05002050000035461-E0OxYM8Tgd9N 10:46:41 82 5,266.0000 XLON 07002070000035831-E0OxYM8TgdRM 10:48:31 86 5,266.0000 XLON 07002070000035998-E0OxYM8TgecG 10:48:31 80 5,266.0000 XLON 07002070000035998-E0OxYM8TgecI 10:51:15 31 5,266.0000 XLON 05002050000035996-E0OxYM8TggkZ 10:51:15 156 5,266.0000 XLON 05002050000035996-E0OxYM8Tggkc 10:52:44 80 5,266.0000 XLON 05002050000036508-E0OxYM8TghSh 10:53:24 73 5,268.0000 XLON 07002070000036828-E0OxYM8Tghsl 10:53:24 54 5,268.0000 XLON 07002070000036828-E0OxYM8Tghsh 10:54:24 58 5,268.0000 XLON 05002050000036728-E0OxYM8Tgint 10:54:39 9 5,266.0000 XLON 05002050000036535-E0OxYM8Tgixq 10:55:15 90 5,272.0000 XLON 07002070000037135-E0OxYM8TgjUb 10:55:33 126 5,270.0000 XLON 05002050000036902-E0OxYM8Tgjln 10:55:33 77 5,270.0000 XLON 05002050000036903-E0OxYM8Tgjlp 10:56:07 156 5,266.0000 XLON 05002050000036535-E0OxYM8TgkGn 10:56:32 86 5,264.0000 XLON 05002050000037063-E0OxYM8Tgkb3 10:56:34 60 5,262.0000 XLON 05002050000036948-E0OxYM8Tgkdb 10:56:34 13 5,262.0000 XLON 05002050000036948-E0OxYM8TgkdU 10:56:37 39 5,262.0000 XLON 05002050000036948-E0OxYM8Tgkij 10:58:17 164 5,262.0000 XLON 07002070000037587-E0OxYM8TgmJx 10:58:17 187 5,264.0000 XLON 05002050000037376-E0OxYM8TgmJB 11:00:38 138 5,260.0000 XLON 07002070000037861-E0OxYM8Tgnvd 11:00:38 112 5,262.0000 XLON 07002070000038188-E0OxYM8TgnvE 11:01:57 143 5,258.0000 XLON 07002070000038274-E0OxYM8Tgp48 11:04:05 116 5,260.0000 XLON 05002050000038481-E0OxYM8Tgqnm 11:06:05 57 5,270.0000 XLON 07002070000039001-E0OxYM8Tgs4H 11:06:05 102 5,270.0000 XLON 07002070000039001-E0OxYM8Tgs4K 11:07:53 62 5,274.0000 XLON 05002050000039281-E0OxYM8TgtCA 11:07:53 106 5,274.0000 XLON 05002050000039281-E0OxYM8TgtCC 11:11:04 198 5,274.0000 XLON 07002070000040050-E0OxYM8TgunI 11:11:04 66 5,274.0000 XLON 07002070000040050-E0OxYM8TgunM 11:13:22 59 5,274.0000 XLON 07002070000040428-E0OxYM8Tgvpy 11:13:22 165 5,274.0000 XLON 07002070000040428-E0OxYM8Tgvq0 11:14:24 141 5,274.0000 XLON 07002070000040562-E0OxYM8Tgwe1 11:14:24 92 5,274.0000 XLON 07002070000040562-E0OxYM8Tgwe3 11:15:29 216 5,272.0000 XLON 05002050000039530-E0OxYM8TgxAZ 11:16:31 102 5,272.0000 XLON 07002070000041021-E0OxYM8Tgy0C 11:16:31 73 5,272.0000 XLON 07002070000041021-E0OxYM8Tgy0E 11:17:07 125 5,270.0000 XLON 07002070000040942-E0OxYM8TgyJK 11:18:02 150 5,268.0000 XLON 07002070000041236-E0OxYM8TgyeE 11:20:38 71 5,268.0000 XLON 05002050000041123-E0OxYM8Th0Dd 11:20:41 67 5,264.0000 XLON 07002070000041120-E0OxYM8Th0Gn 11:20:41 24 5,264.0000 XLON 07002070000041120-E0OxYM8Th0Gp 11:20:47 83 5,262.0000 XLON 05002050000041244-E0OxYM8Th0Qu 11:20:48 33 5,262.0000 XLON 05002050000041244-E0OxYM8Th0VX 11:21:23 59 5,260.0000 XLON 07002070000041737-E0OxYM8Th0sG 11:21:23 50 5,260.0000 XLON 07002070000041737-E0OxYM8Th0sI 11:21:23 92 5,262.0000 XLON 07002070000041751-E0OxYM8Th0rj 11:21:25 59 5,256.0000 XLON 05002050000041466-E0OxYM8Th0xc 11:23:32 87 5,254.0000 XLON 07002070000042080-E0OxYM8Th2fh 11:23:32 74 5,256.0000 XLON 05002050000041846-E0OxYM8Th2dc 11:23:32 74 5,258.0000 XLON 07002070000042177-E0OxYM8Th2dY 11:24:36 65 5,244.0000 XLON 07002070000042383-E0OxYM8Th3QS 11:26:25 92 5,248.0000 XLON 07002070000042617-E0OxYM8Th4Vo 11:29:12 108 5,246.0000 XLON 05002050000042398-E0OxYM8Th62b 11:30:38 106 5,246.0000 XLON 07002070000043043-E0OxYM8Th7vc 11:30:38 117 5,248.0000 XLON 07002070000043242-E0OxYM8Th7uP 11:32:40 96 5,252.0000 XLON 05002050000043402-E0OxYM8Th98A 11:32:40 96 5,252.0000 XLON 07002070000043613-E0OxYM8Th988 11:32:45 7 5,252.0000 XLON 05002050000043425-E0OxYM8Th9BN 11:34:56 129 5,250.0000 XLON 07002070000043652-E0OxYM8ThAWu 11:35:43 79 5,248.0000 XLON 05002050000043659-E0OxYM8ThAwm 11:35:43 62 5,248.0000 XLON 07002070000043837-E0OxYM8ThAwk 11:37:44 117 5,250.0000 XLON 07002070000044124-E0OxYM8ThC0X 11:37:44 106 5,250.0000 XLON 07002070000044195-E0OxYM8ThC0Z 11:37:57 96 5,248.0000 XLON 07002070000044356-E0OxYM8ThCAv 11:38:32 105 5,246.0000 XLON 05002050000043889-E0OxYM8ThCei 11:46:04 54 5,246.0000 XLON 07002070000044686-E0OxYM8ThGVc 11:46:04 83 5,246.0000 XLON 05002050000044828-E0OxYM8ThGVg 11:46:04 63 5,246.0000 XLON 07002070000044686-E0OxYM8ThGVe 11:46:04 141 5,246.0000 XLON 07002070000045277-E0OxYM8ThGVi 11:46:11 90 5,244.0000 XLON 05002050000044353-E0OxYM8ThGZh 11:46:11 78 5,244.0000 XLON 07002070000045580-E0OxYM8ThGZj 11:48:26 155 5,248.0000 XLON 07002070000045641-E0OxYM8ThHWF 11:48:26 197 5,248.0000 XLON 07002070000045809-E0OxYM8ThHWH 11:50:00 170 5,250.0000 XLON 07002070000046033-E0OxYM8ThIGG 11:50:08 131 5,248.0000 XLON 05002050000045814-E0OxYM8ThIZv 11:50:08 144 5,248.0000 XLON 07002070000046001-E0OxYM8ThIZt 11:51:42 54 5,244.0000 XLON 05002050000046036-E0OxYM8ThJSO 11:52:19 65 5,244.0000 XLON 05002050000046036-E0OxYM8ThJkq 11:53:37 2 5,248.0000 XLON 05002050000046376-E0OxYM8ThKQP 11:54:12 110 5,246.0000 XLON 07002070000046564-E0OxYM8ThKpJ 11:54:12 90 5,250.0000 XLON 05002050000046386-E0OxYM8ThKnZ 11:54:12 64 5,250.0000 XLON 07002070000046570-E0OxYM8ThKnb 11:55:59 99 5,242.0000 XLON 07002070000046650-E0OxYM8ThLmn 11:56:11 36 5,242.0000 XLON 07002070000046895-E0OxYM8ThLvY 11:56:11 66 5,242.0000 XLON 07002070000046895-E0OxYM8ThLvW 11:56:41 60 5,240.0000 XLON 05002050000046474-E0OxYM8ThMFR 11:56:41 39 5,240.0000 XLON 05002050000046474-E0OxYM8ThMFX 12:00:00 66 5,242.0000 XLON 05002050000047119-E0OxYM8ThP3y 12:00:00 84 5,240.0000 XLON 05002050000046998-E0OxYM8ThP40 12:00:00 126 5,242.0000 XLON 07002070000047208-E0OxYM8ThP3w 12:04:10 217 5,248.0000 XLON 07002070000048460-E0OxYM8ThUmT 12:05:21 100 5,242.0000 XLON 07002070000048563-E0OxYM8ThVbS 12:05:21 38 5,244.0000 XLON 05002050000048085-E0OxYM8ThVZt 12:05:21 169 5,244.0000 XLON 05002050000048085-E0OxYM8ThVa4 12:09:19 209 5,244.0000 XLON 05002050000049141-E0OxYM8ThYG6 12:09:26 115 5,244.0000 XLON 07002070000049386-E0OxYM8ThYJp 12:10:26 89 5,236.0000 XLON 07002070000049501-E0OxYM8ThYqq 12:10:26 209 5,242.0000 XLON 05002050000049028-E0OxYM8ThYoq 12:15:33 188 5,242.0000 XLON 07002070000050048-E0OxYM8ThbaZ 12:16:05 120 5,240.0000 XLON 05002050000049585-E0OxYM8ThbzM 12:16:19 100 5,238.0000 XLON 05002050000050085-E0OxYM8Thc2k 12:16:49 58 5,234.0000 XLON 05002050000050321-E0OxYM8ThcJY 12:16:49 34 5,234.0000 XLON 05002050000050321-E0OxYM8ThcJf 12:20:52 196 5,234.0000 XLON 07002070000051161-E0OxYM8Theac 12:22:37 54 5,232.0000 XLON 05002050000050401-E0OxYM8Thg13 12:22:41 59 5,232.0000 XLON 05002050000050401-E0OxYM8Thg5k 12:24:04 32 5,232.0000 XLON 05002050000050401-E0OxYM8Thgnj 12:24:04 196 5,232.0000 XLON 07002070000051669-E0OxYM8Thgnl 12:24:29 78 5,230.0000 XLON 05002050000051601-E0OxYM8Thh17 12:24:29 83 5,230.0000 XLON 07002070000050716-E0OxYM8Thh13 12:24:57 65 5,228.0000 XLON 05002050000051044-E0OxYM8ThhGm 12:25:00 159 5,226.0000 XLON 07002070000051510-E0OxYM8ThhKk 12:25:01 25 5,224.0000 XLON 07002070000051848-E0OxYM8ThhMQ 12:25:01 93 5,224.0000 XLON 07002070000051848-E0OxYM8ThhMS 12:27:12 11 5,226.0000 XLON 07002070000052178-E0OxYM8ThiQj 12:27:12 104 5,226.0000 XLON 07002070000052178-E0OxYM8ThiQr 12:29:15 1 5,224.0000 XLON 07002070000052062-E0OxYM8ThjJL 12:30:31 91 5,224.0000 XLON 07002070000052062-E0OxYM8Thk11 12:32:54 153 5,226.0000 XLON 05002050000052717-E0OxYM8Thl9M 12:33:04 261 5,224.0000 XLON 05002050000052591-E0OxYM8ThlK6 12:33:04 52 5,226.0000 XLON 05002050000052717-E0OxYM8ThlJX 12:35:26 146 5,226.0000 XLON 05002050000053029-E0OxYM8ThmX0 12:39:05 263 5,228.0000 XLON 05002050000053701-E0OxYM8ThoJs 12:41:43 65 5,228.0000 XLON 05002050000054103-E0OxYM8ThqIQ 12:41:43 73 5,228.0000 XLON 05002050000054103-E0OxYM8ThqIS 12:41:51 54 5,226.0000 XLON 05002050000053353-E0OxYM8ThqM6 12:41:51 128 5,226.0000 XLON 05002050000053353-E0OxYM8ThqMB 12:41:56 200 5,224.0000 XLON 07002070000053235-E0OxYM8ThqNt 12:44:00 28 5,224.0000 XLON 07002070000054653-E0OxYM8ThrUE 12:44:00 36 5,224.0000 XLON 07002070000054653-E0OxYM8ThrUG 12:44:00 36 5,224.0000 XLON 07002070000054653-E0OxYM8ThrUI 12:44:00 36 5,224.0000 XLON 07002070000054653-E0OxYM8ThrUK 12:44:26 188 5,224.0000 XLON 07002070000054714-E0OxYM8ThrkH 12:48:41 185 5,226.0000 XLON 07002070000055048-E0OxYM8ThuOI 12:49:19 132 5,224.0000 XLON 07002070000055036-E0OxYM8ThupI 12:50:00 152 5,224.0000 XLON 07002070000055612-E0OxYM8ThvE6 12:50:11 79 5,222.0000 XLON 05002050000054954-E0OxYM8ThvHJ 12:50:11 89 5,222.0000 XLON 07002070000055564-E0OxYM8ThvHL 12:50:14 126 5,220.0000 XLON 07002070000055314-E0OxYM8ThvK9 12:51:08 52 5,224.0000 XLON 07002070000055796-E0OxYM8Thvy4 12:51:14 74 5,224.0000 XLON 07002070000055796-E0OxYM8Thw5C 12:53:09 100 5,232.0000 XLON 07002070000056104-E0OxYM8ThxsX 12:53:20 141 5,230.0000 XLON 05002050000055958-E0OxYM8Thy3o 12:54:48 74 5,224.0000 XLON 05002050000056207-E0OxYM8Thz8B 12:54:48 15 5,224.0000 XLON 05002050000056207-E0OxYM8Thz8I 12:56:41 62 5,222.0000 XLON 07002070000056169-E0OxYM8ThzsJ 12:57:29 89 5,220.0000 XLON 07002070000056341-E0OxYM8Ti0I9 12:57:45 119 5,218.0000 XLON 07002070000056611-E0OxYM8Ti0Yu 12:59:09 83 5,216.0000 XLON 07002070000056848-E0OxYM8Ti1KC 13:01:42 144 5,216.0000 XLON 07002070000057365-E0OxYM8Ti2lN 13:04:44 101 5,218.0000 XLON 07002070000058004-E0OxYM8Ti4n1 13:04:44 63 5,218.0000 XLON 07002070000058004-E0OxYM8Ti4n4 13:06:01 109 5,220.0000 XLON 05002050000057995-E0OxYM8Ti5qq 13:06:01 102 5,220.0000 XLON 07002070000058127-E0OxYM8Ti5qs 13:06:01 179 5,220.0000 XLON 05002050000058034-E0OxYM8Ti5qw 13:08:13 168 5,226.0000 XLON 07002070000058712-E0OxYM8Ti71B 13:08:58 112 5,224.0000 XLON 07002070000058641-E0OxYM8Ti7OR 13:09:55 128 5,224.0000 XLON 05002050000058910-E0OxYM8Ti8G6 13:12:26 152 5,222.0000 XLON 05002050000059164-E0OxYM8Ti9lE 13:14:00 144 5,222.0000 XLON 05002050000059564-E0OxYM8TiAjX 13:14:18 44 5,220.0000 XLON 07002070000059047-E0OxYM8TiAsK 13:14:18 115 5,220.0000 XLON 07002070000059047-E0OxYM8TiAsW 13:15:15 131 5,220.0000 XLON 05002050000059616-E0OxYM8TiBSX 13:17:15 195 5,220.0000 XLON 05002050000060058-E0OxYM8TiChk 13:17:20 153 5,216.0000 XLON 07002070000059590-E0OxYM8TiCjb 13:17:20 81 5,216.0000 XLON 07002070000060275-E0OxYM8TiCjd 13:18:21 81 5,224.0000 XLON 07002070000060470-E0OxYM8TiDSw 13:19:20 113 5,222.0000 XLON 05002050000060258-E0OxYM8TiECw 13:19:40 80 5,222.0000 XLON 07002070000060676-E0OxYM8TiEVZ 13:19:43 112 5,218.0000 XLON 07002070000060677-E0OxYM8TiEY5 13:19:43 88 5,220.0000 XLON 05002050000060485-E0OxYM8TiEXV 13:21:06 59 5,222.0000 XLON 05002050000060679-E0OxYM8TiFJO 13:21:45 85 5,220.0000 XLON 07002070000060875-E0OxYM8TiFge 13:22:53 69 5,220.0000 XLON 05002050000060925-E0OxYM8TiGRs 13:28:14 226 5,232.0000 XLON 07002070000062054-E0OxYM8TiKXi 13:29:31 5 5,232.0000 XLON 07002070000062414-E0OxYM8TiLYl 13:29:31 182 5,232.0000 XLON 07002070000062414-E0OxYM8TiLYn 13:31:08 155 5,262.0000 XLON 07002070000063568-E0OxYM8TiUAu 13:31:08 191 5,264.0000 XLON 05002050000063884-E0OxYM8TiU9U 13:31:11 93 5,260.0000 XLON 05002050000063373-E0OxYM8TiULd 13:31:11 60 5,260.0000 XLON 07002070000064064-E0OxYM8TiULh 13:31:11 60 5,260.0000 XLON 05002050000063374-E0OxYM8TiULf 13:33:09 113 5,274.0000 XLON 07002070000065412-E0OxYM8TiXry 13:34:46 133 5,280.0000 XLON 05002050000065815-E0OxYM8TiaJy 13:35:39 133 5,284.0000 XLON 07002070000066193-E0OxYM8TibxT 13:35:41 67 5,282.0000 XLON 05002050000066045-E0OxYM8Tic60 13:35:41 65 5,282.0000 XLON 07002070000066194-E0OxYM8Tic62 13:36:21 83 5,282.0000 XLON 07002070000066454-E0OxYM8TidFG 13:38:03 91 5,284.0000 XLON 07002070000066754-E0OxYM8Tifrd 13:38:03 130 5,284.0000 XLON 07002070000067127-E0OxYM8Tifrf 13:40:00 138 5,292.0000 XLON 07002070000067632-E0OxYM8TiiDX 13:42:04 180 5,310.0000 XLON 05002050000068116-E0OxYM8TikPt 13:42:04 79 5,310.0000 XLON 05002050000068117-E0OxYM8TikPv 13:42:04 137 5,312.0000 XLON 07002070000068305-E0OxYM8TikNN 13:43:15 91 5,344.0000 XLON 07002070000068656-E0OxYM8TilkJ 13:43:15 98 5,346.0000 XLON 05002050000068499-E0OxYM8TiljT 13:43:15 83 5,346.0000 XLON 07002070000068655-E0OxYM8TiljR 13:44:31 98 5,334.0000 XLON 07002070000068974-E0OxYM8TinWC 13:44:31 105 5,336.0000 XLON 05002050000068792-E0OxYM8TinVZ 13:44:38 133 5,332.0000 XLON 05002050000068793-E0OxYM8Tinbl 13:47:06 60 5,348.0000 XLON 05002050000069542-E0OxYM8TiqSo 13:47:49 42 5,350.0000 XLON 07002070000069816-E0OxYM8TirKE 13:47:49 17 5,350.0000 XLON 07002070000069816-E0OxYM8TirKL 13:48:06 42 5,346.0000 XLON 05002050000069759-E0OxYM8TirbS 13:48:06 83 5,348.0000 XLON 05002050000069627-E0OxYM8TiraU 13:48:51 29 5,348.0000 XLON 07002070000070025-E0OxYM8TisLX 13:49:29 77 5,334.0000 XLON 07002070000070269-E0OxYM8Tiszy 13:49:29 100 5,336.0000 XLON 05002050000070092-E0OxYM8Tisyw 13:50:20 81 5,340.0000 XLON 05002050000070206-E0OxYM8TiteY 13:51:11 104 5,346.0000 XLON 07002070000070607-E0OxYM8TiuaD 13:51:27 76 5,344.0000 XLON 05002050000070436-E0OxYM8Tiumu 13:52:52 100 5,342.0000 XLON 05002050000070731-E0OxYM8Tivp8 13:53:06 100 5,340.0000 XLON 07002070000070933-E0OxYM8Tiw3a 13:53:06 77 5,338.0000 XLON 05002050000070732-E0OxYM8Tiw4E 13:54:57 65 5,342.0000 XLON 05002050000071150-E0OxYM8TixeX 13:55:10 85 5,340.0000 XLON 07002070000071318-E0OxYM8Tixwx 13:56:40 154 5,340.0000 XLON 05002050000071432-E0OxYM8TizcF 13:58:14 118 5,340.0000 XLON 07002070000072159-E0OxYM8Tj0qa 13:58:15 89 5,338.0000 XLON 05002050000071433-E0OxYM8Tj0sY 13:59:25 98 5,344.0000 XLON 07002070000072416-E0OxYM8Tj285 14:00:09 92 5,348.0000 XLON 07002070000072684-E0OxYM8Tj2sv 14:02:15 113 5,352.0000 XLON 05002050000073018-E0OxYM8Tj5X9 14:02:47 138 5,352.0000 XLON 07002070000073441-E0OxYM8Tj5vp 14:02:48 93 5,348.0000 XLON 05002050000073017-E0OxYM8Tj5ym 14:02:48 90 5,348.0000 XLON 05002050000073198-E0OxYM8Tj5yq 14:02:48 133 5,350.0000 XLON 05002050000073015-E0OxYM8Tj5xq 14:05:07 134 5,340.0000 XLON 05002050000073616-E0OxYM8Tj80S 14:06:12 139 5,340.0000 XLON 07002070000074205-E0OxYM8Tj8yz 14:06:18 128 5,336.0000 XLON 05002050000073959-E0OxYM8Tj95b 14:06:18 143 5,338.0000 XLON 05002050000073603-E0OxYM8Tj94t 14:08:31 93 5,326.0000 XLON 07002070000074688-E0OxYM8TjBd6 14:10:18 92 5,324.0000 XLON 05002050000074311-E0OxYM8TjDEJ 14:11:20 170 5,330.0000 XLON 07002070000075300-E0OxYM8TjEIm 14:13:14 215 5,334.0000 XLON 07002070000075536-E0OxYM8TjFem 14:13:36 115 5,332.0000 XLON 07002070000075467-E0OxYM8TjFzf 14:13:36 2 5,332.0000 XLON 07002070000075467-E0OxYM8TjFzh 14:15:13 134 5,332.0000 XLON 05002050000075541-E0OxYM8TjHJI 14:15:13 134 5,334.0000 XLON 05002050000075632-E0OxYM8TjHIY 14:16:44 120 5,332.0000 XLON 07002070000076237-E0OxYM8TjIdq 14:16:44 132 5,334.0000 XLON 05002050000075972-E0OxYM8TjIYl 14:18:22 186 5,332.0000 XLON 05002050000076290-E0OxYM8TjKjs 14:18:31 6 5,328.0000 XLON 05002050000075914-E0OxYM8TjKt6 14:18:31 147 5,328.0000 XLON 05002050000075914-E0OxYM8TjKt8 14:20:00 47 5,334.0000 XLON 05002050000076842-E0OxYM8TjMNw 14:21:44 50 5,334.0000 XLON 05002050000077038-E0OxYM8TjOJF 14:21:44 79 5,334.0000 XLON 05002050000077086-E0OxYM8TjOJH 14:21:44 73 5,334.0000 XLON 05002050000077208-E0OxYM8TjOJL 14:21:44 27 5,334.0000 XLON 05002050000077038-E0OxYM8TjOJ8 14:23:04 112 5,334.0000 XLON 05002050000077467-E0OxYM8TjPbL 14:23:04 85 5,334.0000 XLON 05002050000077467-E0OxYM8TjPbN 14:25:27 111 5,334.0000 XLON 07002070000078259-E0OxYM8TjRqZ 14:25:27 159 5,334.0000 XLON 07002070000078259-E0OxYM8TjRqb 14:25:47 3 5,332.0000 XLON 07002070000077331-E0OxYM8TjSIc 14:25:47 89 5,332.0000 XLON 05002050000077404-E0OxYM8TjSIh 14:25:47 80 5,332.0000 XLON 07002070000077331-E0OxYM8TjSIf 14:26:44 60 5,332.0000 XLON 05002050000078377-E0OxYM8TjTGL 14:28:05 118 5,330.0000 XLON 07002070000078597-E0OxYM8TjUT0 14:28:05 165 5,330.0000 XLON 07002070000078597-E0OxYM8TjUT3 14:28:05 211 5,332.0000 XLON 07002070000078884-E0OxYM8TjURQ 14:30:00 12 5,328.0000 XLON 05002050000078232-E0OxYM8TjWiX 14:30:09 2 5,328.0000 XLON 05002050000078232-E0OxYM8TjXs3 14:30:09 192 5,328.0000 XLON 05002050000078232-E0OxYM8TjXs5 14:30:09 449 5,328.0000 XLON 05002050000079591-E0OxYM8TjXsD 14:30:09 218 5,328.0000 XLON 07002070000079986-E0OxYM8TjXsF 14:30:46 246 5,324.0000 XLON 05002050000079028-E0OxYM8TjZST 14:31:09 392 5,324.0000 XLON 07002070000080782-E0OxYM8Tjaj6 14:31:12 365 5,322.0000 XLON 05002050000080384-E0OxYM8Tjau0 14:33:38 207 5,324.0000 XLON 07002070000082797-E0OxYM8TjgXm 14:33:39 226 5,322.0000 XLON 07002070000082630-E0OxYM8TjgcV 14:33:39 85 5,322.0000 XLON 07002070000082630-E0OxYM8TjgcX 14:34:07 25 5,318.0000 XLON 07002070000083029-E0OxYM8TjhfN 14:34:07 120 5,318.0000 XLON 07002070000083029-E0OxYM8TjhfT 14:36:01 165 5,318.0000 XLON 07002070000083731-E0OxYM8TjlL3 14:36:15 182 5,314.0000 XLON 05002050000083003-E0OxYM8Tjlo0 14:36:15 180 5,316.0000 XLON 07002070000083685-E0OxYM8Tjlmr 14:40:11 8 5,320.0000 XLON 05002050000084917-E0OxYM8Tjs34 14:40:11 20 5,320.0000 XLON 05002050000084917-E0OxYM8Tjs36 14:40:11 228 5,320.0000 XLON 05002050000084917-E0OxYM8Tjs30 14:40:31 173 5,318.0000 XLON 05002050000084877-E0OxYM8Tjsg6 14:41:49 37 5,318.0000 XLON 07002070000086234-E0OxYM8TjupM 14:41:49 66 5,318.0000 XLON 05002050000084877-E0OxYM8Tjup2 14:41:49 17 5,318.0000 XLON 05002050000084877-E0OxYM8Tjup4 14:41:49 188 5,318.0000 XLON 07002070000086234-E0OxYM8Tjup6 14:43:21 332 5,322.0000 XLON 05002050000086621-E0OxYM8TjxE0 14:43:35 261 5,318.0000 XLON 07002070000086872-E0OxYM8TjxZn 14:43:35 284 5,320.0000 XLON 07002070000086948-E0OxYM8TjxYx 14:44:56 186 5,314.0000 XLON 05002050000086714-E0OxYM8TjzI7 14:45:28 76 5,316.0000 XLON 05002050000087490-E0OxYM8Tk0Xu 14:45:38 104 5,314.0000 XLON 07002070000087788-E0OxYM8Tk0sb 14:45:38 161 5,316.0000 XLON 05002050000087697-E0OxYM8Tk0rs 14:46:11 282 5,314.0000 XLON 07002070000088231-E0OxYM8Tk1rk 14:47:37 284 5,312.0000 XLON 05002050000086973-E0OxYM8Tk3lO 14:47:39 142 5,310.0000 XLON 05002050000088066-E0OxYM8Tk3na 14:48:07 106 5,308.0000 XLON 05002050000088519-E0OxYM8Tk4ao 14:48:07 110 5,308.0000 XLON 05002050000088519-E0OxYM8Tk4au 14:49:28 42 5,314.0000 XLON 05002050000089150-E0OxYM8Tk7W6 14:49:37 182 5,314.0000 XLON 05002050000089214-E0OxYM8Tk7oG 14:49:43 144 5,312.0000 XLON 07002070000089271-E0OxYM8Tk81g 14:50:00 119 5,310.0000 XLON 05002050000089215-E0OxYM8Tk8Um 14:50:00 185 5,310.0000 XLON 07002070000089519-E0OxYM8Tk8Uq 14:51:15 246 5,304.0000 XLON 05002050000089748-E0OxYM8TkBii 14:51:21 229 5,302.0000 XLON 07002070000090111-E0OxYM8TkBwP 14:53:40 200 5,302.0000 XLON 07002070000090805-E0OxYM8TkGh6 14:56:28 46 5,298.0000 XLON 05002050000090769-E0OxYM8TkMoP 14:56:28 100 5,300.0000 XLON 07002070000090641-E0OxYM8TkMnG 14:56:28 83 5,300.0000 XLON 07002070000090641-E0OxYM8TkMnO 14:56:28 212 5,302.0000 XLON 05002050000091076-E0OxYM8TkMmF 14:56:40 71 5,298.0000 XLON 05002050000090769-E0OxYM8TkN7B 14:56:40 106 5,298.0000 XLON 07002070000091636-E0OxYM8TkN7D 14:57:48 87 5,294.0000 XLON 05002050000091799-E0OxYM8TkPAT 14:57:48 201 5,294.0000 XLON 05002050000091799-E0OxYM8TkPAR 14:59:13 126 5,292.0000 XLON 05002050000091408-E0OxYM8TkR8V 14:59:13 100 5,292.0000 XLON 07002070000091788-E0OxYM8TkR8T 15:00:05 151 5,292.0000 XLON 05002050000092702-E0OxYM8TkT4q 15:00:05 123 5,292.0000 XLON 05002050000092702-E0OxYM8TkT4s 15:00:09 206 5,290.0000 XLON 07002070000092253-E0OxYM8TkT94 15:00:37 99 5,288.0000 XLON 05002050000092232-E0OxYM8TkU7S 15:00:37 164 5,288.0000 XLON 05002050000092304-E0OxYM8TkU7U 15:02:33 183 5,284.0000 XLON 05002050000093677-E0OxYM8TkXzk 15:03:02 39 5,282.0000 XLON 05002050000093600-E0OxYM8TkZ4t 15:03:02 236 5,282.0000 XLON 05002050000093600-E0OxYM8TkZ4x 15:04:40 285 5,290.0000 XLON 05002050000094600-E0OxYM8Tkc8o 15:06:40 11 5,294.0000 XLON 05002050000094979-E0OxYM8TkgBk 15:06:40 93 5,294.0000 XLON 05002050000094979-E0OxYM8TkgBn 15:06:40 129 5,294.0000 XLON 07002070000095332-E0OxYM8TkgBp 15:06:40 130 5,296.0000 XLON 07002070000095614-E0OxYM8Tkg9t 15:06:40 91 5,296.0000 XLON 07002070000095614-E0OxYM8Tkg9v 15:06:41 217 5,292.0000 XLON 05002050000094980-E0OxYM8TkgE8 15:08:05 209 5,284.0000 XLON 07002070000095954-E0OxYM8TkiSu 15:08:05 285 5,284.0000 XLON 07002070000096158-E0OxYM8TkiSw 15:08:05 187 5,288.0000 XLON 05002050000095799-E0OxYM8TkiRA 15:08:05 47 5,288.0000 XLON 05002050000095799-E0OxYM8TkiRF 15:08:05 95 5,288.0000 XLON 05002050000095799-E0OxYM8TkiRM 15:09:45 36 5,280.0000 XLON 05002050000096371-E0OxYM8TklXt 15:09:45 126 5,280.0000 XLON 05002050000096371-E0OxYM8TklXv 15:11:53 291 5,284.0000 XLON 05002050000096774-E0OxYM8TkoSb 15:12:48 77 5,284.0000 XLON 07002070000097668-E0OxYM8Tkpq5 15:12:50 37 5,284.0000 XLON 05002050000097348-E0OxYM8TkpsD 15:13:28 61 5,284.0000 XLON 07002070000097894-E0OxYM8Tkqv8 15:13:28 83 5,284.0000 XLON 07002070000097894-E0OxYM8Tkqur 15:13:54 8 5,284.0000 XLON 07002070000097894-E0OxYM8TkrbF 15:14:33 72 5,288.0000 XLON 05002050000097889-E0OxYM8TkswP 15:14:33 243 5,288.0000 XLON 05002050000097889-E0OxYM8TkswS 15:16:08 173 5,288.0000 XLON 07002070000098714-E0OxYM8TkvCn 15:16:08 96 5,288.0000 XLON 07002070000098714-E0OxYM8TkvCp 15:17:23 231 5,286.0000 XLON 05002050000097866-E0OxYM8TkwmD 15:18:25 52 5,286.0000 XLON 05002050000098887-E0OxYM8TkyHH 15:18:25 37 5,286.0000 XLON 05002050000098887-E0OxYM8TkyHJ 15:18:25 39 5,286.0000 XLON 05002050000098887-E0OxYM8TkyHL 15:18:25 21 5,286.0000 XLON 05002050000098887-E0OxYM8TkyHN 15:19:34 95 5,290.0000 XLON 07002070000099378-E0OxYM8Tkzvm 15:19:34 85 5,290.0000 XLON 05002050000099145-E0OxYM8Tkzvy 15:19:47 104 5,292.0000 XLON 05002050000099236-E0OxYM8Tl0J1 15:20:40 114 5,290.0000 XLON 05002050000099205-E0OxYM8Tl1WN 15:21:22 42 5,288.0000 XLON 07002070000099271-E0OxYM8Tl2XU 15:21:22 62 5,288.0000 XLON 05002050000099642-E0OxYM8Tl2XY 15:21:22 87 5,288.0000 XLON 07002070000099271-E0OxYM8Tl2XW 15:22:07 92 5,288.0000 XLON 07002070000100131-E0OxYM8Tl3c5 15:25:50 176 5,300.0000 XLON 05002050000100724-E0OxYM8Tl9NC 15:25:51 122 5,300.0000 XLON 05002050000100946-E0OxYM8Tl9P0 15:25:51 83 5,300.0000 XLON 05002050000100946-E0OxYM8Tl9P2 15:25:52 199 5,300.0000 XLON 05002050000100952-E0OxYM8Tl9Q5 15:26:05 211 5,298.0000 XLON 05002050000100622-E0OxYM8Tl9fQ 15:26:05 323 5,298.0000 XLON 07002070000101014-E0OxYM8Tl9fU 15:26:44 4 5,294.0000 XLON 07002070000101362-E0OxYM8TlAaU 15:26:44 335 5,294.0000 XLON 07002070000101362-E0OxYM8TlAaY 15:27:00 270 5,292.0000 XLON 07002070000101356-E0OxYM8TlBAH 15:27:51 170 5,290.0000 XLON 05002050000101483-E0OxYM8TlCEz 15:28:45 62 5,288.0000 XLON 07002070000101779-E0OxYM8TlE4J 15:29:45 54 5,288.0000 XLON 07002070000102248-E0OxYM8TlFT5 15:29:45 127 5,288.0000 XLON 07002070000102248-E0OxYM8TlFT7 15:30:32 75 5,288.0000 XLON 07002070000102391-E0OxYM8TlGoN 15:30:37 306 5,286.0000 XLON 05002050000101484-E0OxYM8TlGxZ 15:32:32 178 5,286.0000 XLON 07002070000102995-E0OxYM8TlK68 15:33:21 17 5,290.0000 XLON 05002050000103204-E0OxYM8TlL6j 15:33:21 201 5,290.0000 XLON 05002050000103204-E0OxYM8TlL6h 15:34:03 203 5,288.0000 XLON 05002050000103116-E0OxYM8TlM1w 15:35:24 109 5,290.0000 XLON 05002050000103665-E0OxYM8TlO0T 15:35:24 158 5,290.0000 XLON 05002050000103665-E0OxYM8TlO0W 15:36:09 38 5,288.0000 XLON 05002050000103961-E0OxYM8TlP3p 15:36:09 35 5,288.0000 XLON 05002050000103961-E0OxYM8TlP3r 15:36:49 178 5,298.0000 XLON 05002050000104166-E0OxYM8TlQ6w 15:37:20 6 5,294.0000 XLON 05002050000104130-E0OxYM8TlQjz 15:37:20 278 5,294.0000 XLON 05002050000104130-E0OxYM8TlQk1 15:37:36 196 5,292.0000 XLON 05002050000104040-E0OxYM8TlQxE 15:37:49 34 5,292.0000 XLON 05002050000104410-E0OxYM8TlR8T 15:39:27 230 5,298.0000 XLON 05002050000104986-E0OxYM8TlTLU 15:39:29 165 5,298.0000 XLON 07002070000105218-E0OxYM8TlTQk 15:39:29 108 5,298.0000 XLON 07002070000105218-E0OxYM8TlTQq 15:42:28 33 5,302.0000 XLON 07002070000106015-E0OxYM8TlYID 15:42:28 201 5,302.0000 XLON 07002070000106015-E0OxYM8TlYIJ 15:42:59 27 5,300.0000 XLON 05002050000105757-E0OxYM8TlYuJ 15:42:59 180 5,300.0000 XLON 07002070000105818-E0OxYM8TlYuH 15:42:59 153 5,300.0000 XLON 05002050000105757-E0OxYM8TlYuP 15:46:14 180 5,302.0000 XLON 05002050000106460-E0OxYM8Tlco8 15:46:15 155 5,302.0000 XLON 05002050000106800-E0OxYM8TlcrV 15:46:15 64 5,302.0000 XLON 05002050000106800-E0OxYM8TlcrX 15:46:15 42 5,302.0000 XLON 05002050000106800-E0OxYM8TlcrZ 15:46:45 207 5,300.0000 XLON 07002070000106643-E0OxYM8TldzF 15:47:50 211 5,304.0000 XLON 07002070000107409-E0OxYM8TlfW5 15:47:50 22 5,304.0000 XLON 07002070000107409-E0OxYM8TlfW7 15:50:24 196 5,308.0000 XLON 07002070000107658-E0OxYM8TliYr 15:50:24 96 5,308.0000 XLON 07002070000107658-E0OxYM8TliYt 15:50:25 244 5,308.0000 XLON 05002050000107695-E0OxYM8TliZd 15:50:38 134 5,310.0000 XLON 07002070000107991-E0OxYM8Tliz6 15:51:09 27 5,310.0000 XLON 07002070000108134-E0OxYM8Tlje2 15:51:17 154 5,310.0000 XLON 07002070000108134-E0OxYM8Tljld 15:51:27 81 5,310.0000 XLON 07002070000108169-E0OxYM8Tljzs 15:51:27 115 5,310.0000 XLON 07002070000108169-E0OxYM8Tljzu 15:51:31 146 5,308.0000 XLON 07002070000107976-E0OxYM8Tlk5b 15:52:49 265 5,308.0000 XLON 05002050000108431-E0OxYM8Tlm7R 15:53:26 74 5,310.0000 XLON 07002070000108795-E0OxYM8TlnH0 15:54:29 173 5,308.0000 XLON 05002050000108881-E0OxYM8TlowL 15:54:29 50 5,308.0000 XLON 05002050000108881-E0OxYM8TlowN 15:55:15 155 5,310.0000 XLON 07002070000109250-E0OxYM8TlprK 15:55:15 18 5,310.0000 XLON 07002070000109250-E0OxYM8TlprM 15:56:09 90 5,310.0000 XLON 05002050000109358-E0OxYM8TlqzN 15:56:09 155 5,310.0000 XLON 05002050000109358-E0OxYM8TlqzP 15:56:09 49 5,310.0000 XLON 05002050000109358-E0OxYM8TlqzR 15:56:13 69 5,310.0000 XLON 05002050000109386-E0OxYM8Tlr6f 15:56:13 37 5,310.0000 XLON 05002050000109386-E0OxYM8Tlr6h 15:56:52 197 5,306.0000 XLON 05002050000107359-E0OxYM8Tls5f 15:56:52 71 5,308.0000 XLON 05002050000108906-E0OxYM8Tls4q 15:56:52 102 5,308.0000 XLON 05002050000108906-E0OxYM8Tls4s 15:58:56 236 5,308.0000 XLON 07002070000110334-E0OxYM8TlwNK 15:59:15 91 5,308.0000 XLON 07002070000110578-E0OxYM8Tlwp5 15:59:29 155 5,308.0000 XLON 07002070000110623-E0OxYM8Tlx5W 15:59:29 188 5,308.0000 XLON 07002070000110623-E0OxYM8Tlx5Y 15:59:30 235 5,306.0000 XLON 05002050000109883-E0OxYM8Tlx6T 16:01:45 1 5,312.0000 XLON 07002070000111133-E0OxYM8Tm0gb 16:01:45 129 5,312.0000 XLON 07002070000111133-E0OxYM8Tm0gf 16:01:45 91 5,312.0000 XLON 05002050000111108-E0OxYM8Tm0gl 16:01:45 309 5,312.0000 XLON 07002070000111308-E0OxYM8Tm0gj 16:01:53 125 5,308.0000 XLON 05002050000110923-E0OxYM8Tm17g 16:03:23 206 5,304.0000 XLON 05002050000111599-E0OxYM8Tm36s 16:03:25 82 5,306.0000 XLON 07002070000111961-E0OxYM8Tm3Cv 16:04:31 11 5,304.0000 XLON 07002070000112162-E0OxYM8Tm59Z 16:04:46 99 5,304.0000 XLON 07002070000112162-E0OxYM8Tm5X6 16:04:46 49 5,304.0000 XLON 07002070000112301-E0OxYM8Tm5XC 16:04:46 229 5,304.0000 XLON 07002070000112301-E0OxYM8Tm5XH 16:06:17 70 5,310.0000 XLON 07002070000112691-E0OxYM8Tm7T5 16:07:05 115 5,310.0000 XLON 05002050000112434-E0OxYM8Tm8JW 16:07:05 30 5,310.0000 XLON 07002070000112691-E0OxYM8Tm8JU 16:07:05 61 5,310.0000 XLON 05002050000112760-E0OxYM8Tm8Je 16:07:05 288 5,310.0000 XLON 07002070000112852-E0OxYM8Tm8JY 16:07:52 60 5,306.0000 XLON 05002050000112178-E0OxYM8Tm978 16:07:52 78 5,306.0000 XLON 05002050000112178-E0OxYM8Tm97A 16:07:52 97 5,306.0000 XLON 07002070000112415-E0OxYM8Tm97C 16:07:52 316 5,306.0000 XLON 05002050000112832-E0OxYM8Tm97E 16:10:44 42 5,310.0000 XLON 07002070000114103-E0OxYM8TmCTz 16:10:49 149 5,310.0000 XLON 07002070000114121-E0OxYM8TmCZC 16:11:09 39 5,310.0000 XLON 07002070000114218-E0OxYM8TmCwz 16:11:09 27 5,310.0000 XLON 07002070000114218-E0OxYM8TmCwu 16:11:09 209 5,310.0000 XLON 07002070000114218-E0OxYM8TmCww 16:12:36 16 5,314.0000 XLON 05002050000114318-E0OxYM8TmEui 16:12:36 77 5,314.0000 XLON 05002050000114318-E0OxYM8TmEuk 16:12:36 100 5,314.0000 XLON 05002050000114318-E0OxYM8TmEum 16:12:38 210 5,314.0000 XLON 05002050000114323-E0OxYM8TmEwu 16:14:28 314 5,316.0000 XLON 05002050000114839-E0OxYM8TmH2W 16:14:30 227 5,316.0000 XLON 05002050000114842-E0OxYM8TmH40 16:14:30 24 5,316.0000 XLON 05002050000114842-E0OxYM8TmH42 16:14:34 17 5,312.0000 XLON 05002050000114843-E0OxYM8TmHAx 16:14:34 274 5,314.0000 XLON 07002070000115126-E0OxYM8TmH9x 16:14:43 98 5,312.0000 XLON 05002050000114843-E0OxYM8TmHHH 16:18:24 67 5,316.0000 XLON 07002070000115781-E0OxYM8TmLme 16:18:24 296 5,316.0000 XLON 05002050000115468-E0OxYM8TmLmi 16:18:24 275 5,316.0000 XLON 07002070000115781-E0OxYM8TmLmg 16:18:26 67 5,316.0000 XLON 05002050000116017-E0OxYM8TmLpQ 16:18:26 194 5,316.0000 XLON 05002050000116017-E0OxYM8TmLpS 16:18:26 74 5,316.0000 XLON 05002050000116017-E0OxYM8TmLpU 16:18:32 33 5,314.0000 XLON 07002070000116227-E0OxYM8TmM0o 16:19:04 112 5,314.0000 XLON 05002050000115904-E0OxYM8TmMfJ 16:20:06 98 5,318.0000 XLON 05002050000116406-E0OxYM8TmOKg 16:20:06 100 5,318.0000 XLON 05002050000116406-E0OxYM8TmOKi 16:20:22 56 5,318.0000 XLON 05002050000116504-E0OxYM8TmOs6 16:20:30 227 5,318.0000 XLON 07002070000116825-E0OxYM8TmP35 16:20:42 226 5,316.0000 XLON 07002070000116639-E0OxYM8TmPH9 16:21:09 82 5,316.0000 XLON 07002070000117028-E0OxYM8TmQ0p 16:21:11 6 5,316.0000 XLON 07002070000117038-E0OxYM8TmQ5S 16:22:34 195 5,318.0000 XLON 07002070000117322-E0OxYM8TmSpv 16:22:34 81 5,318.0000 XLON 07002070000117322-E0OxYM8TmSpx 16:23:46 159 5,320.0000 XLON 05002050000117382-E0OxYM8TmUKE 16:23:46 203 5,320.0000 XLON 05002050000117382-E0OxYM8TmUKH 16:23:50 451 5,320.0000 XLON 05002050000117390-E0OxYM8TmUVn 16:23:50 92 5,320.0000 XLON 05002050000117390-E0OxYM8TmUVk 16:23:55 14 5,318.0000 XLON 07002070000117437-E0OxYM8TmUid 16:25:06 100 5,322.0000 XLON 07002070000117924-E0OxYM8TmWX4 16:25:06 187 5,322.0000 XLON 07002070000117924-E0OxYM8TmWX6 16:25:08 89 5,322.0000 XLON 07002070000117933-E0OxYM8TmWaI 16:25:27 281 5,318.0000 XLON 07002070000117437-E0OxYM8TmX18 16:25:27 243 5,320.0000 XLON 05002050000117574-E0OxYM8TmX05 16:25:27 68 5,320.0000 XLON 07002070000117878-E0OxYM8TmX07 16:25:27 75 5,320.0000 XLON 05002050000117640-E0OxYM8TmX09 16:27:58 80 5,316.0000 XLON 05002050000118174-E0OxYM8TmaqX 16:27:58 285 5,316.0000 XLON 07002070000118290-E0OxYM8TmaqR 16:27:58 59 5,316.0000 XLON 07002070000118467-E0OxYM8TmaqZ 16:28:01 61 5,316.0000 XLON 07002070000118595-E0OxYM8TmayT 16:28:03 164 5,316.0000 XLON 07002070000118595-E0OxYM8Tmb0v 16:28:31 36 5,316.0000 XLON 05002050000118435-E0OxYM8TmbyZ 16:28:31 1 5,316.0000 XLON 05002050000118435-E0OxYM8Tmbyb 16:28:37 46 5,316.0000 XLON 05002050000118435-E0OxYM8Tmc7p 16:28:37 38 5,316.0000 XLON 07002070000118727-E0OxYM8Tmc7r 16:28:49 9 5,316.0000 XLON 05002050000118436-E0OxYM8TmcWP 16:28:49 41 5,316.0000 XLON 07002070000118727-E0OxYM8TmcWN 16:28:49 105 5,316.0000 XLON 05002050000118467-E0OxYM8TmcWR 16:28:49 18 5,316.0000 XLON 05002050000118521-E0OxYM8TmcWT 16:28:52 20 5,316.0000 XLON 05002050000118521-E0OxYM8Tmce8

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

 

END