Transaction in Own Shares

Ashtead Group PLC

29 October 2025

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 28 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: 86,500

Date of transaction: 28 October 2025

Average price paid per share (pence): 5,121.0165 Lowest price paid per share (pence): 5,064.0000 Highest price paid per share (pence): 5,154.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 420,647,302 (excluding Treasury shares), and the Company will hold 30,707,531 ordinary shares in Treasury. The figure of 420,647,302 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 08:01:22 211 5,146.0000 XLON 07003070000005083-E0P0U4DBYCCT 08:01:22 211 5,150.0000 XLON 05003050000005049-E0P0U4DBYC9A 08:01:22 270 5,150.0000 XLON 07003070000005082-E0P0U4DBYC9C 08:02:40 211 5,148.0000 XLON 07003070000005418-E0P0U4DBYFpF 08:02:40 272 5,154.0000 XLON 05003050000005447-E0P0U4DBYFm5 08:02:40 252 5,152.0000 XLON 07003070000005494-E0P0U4DBYFmP 08:05:02 201 5,146.0000 XLON 05003050000005886-E0P0U4DBYKK2 08:05:02 11 5,146.0000 XLON 05003050000005886-E0P0U4DBYKK4 08:05:02 200 5,148.0000 XLON 05003050000006014-E0P0U4DBYKJg 08:06:37 123 5,152.0000 XLON 07003070000006516-E0P0U4DBYMgU 08:06:39 122 5,152.0000 XLON 05003050000006512-E0P0U4DBYMk9 08:06:47 225 5,146.0000 XLON 07003070000006361-E0P0U4DBYMsy 08:07:46 157 5,152.0000 XLON 07003070000006706-E0P0U4DBYOJm 08:08:07 157 5,148.0000 XLON 07003070000006687-E0P0U4DBYOlY 08:09:25 182 5,148.0000 XLON 07003070000006962-E0P0U4DBYQX9 08:11:00 58 5,146.0000 XLON 05003050000007234-E0P0U4DBYShA 08:11:00 116 5,146.0000 XLON 05003050000007234-E0P0U4DBYShC 08:11:33 116 5,148.0000 XLON 05003050000007314-E0P0U4DBYTAh 08:11:33 2 5,148.0000 XLON 05003050000007314-E0P0U4DBYTAj 08:13:30 173 5,154.0000 XLON 07003070000007452-E0P0U4DBYVHo 08:13:54 107 5,152.0000 XLON 05003050000007641-E0P0U4DBYVf0 08:14:26 140 5,148.0000 XLON 05003050000007690-E0P0U4DBYWIF 08:14:26 18 5,148.0000 XLON 05003050000007690-E0P0U4DBYWIH 08:14:56 145 5,144.0000 XLON 05003050000007703-E0P0U4DBYWsn 08:16:00 68 5,142.0000 XLON 05003050000008074-E0P0U4DBYYfI 08:16:38 172 5,142.0000 XLON 07003070000008188-E0P0U4DBYZV7 08:16:52 109 5,136.0000 XLON 05003050000005462-E0P0U4DBYZqR 08:16:52 155 5,138.0000 XLON 07003070000007377-E0P0U4DBYZqB 08:18:17 172 5,134.0000 XLON 07003070000008573-E0P0U4DBYb7e 08:18:28 160 5,132.0000 XLON 07003070000008455-E0P0U4DBYbKQ 08:19:18 141 5,122.0000 XLON 05003050000008293-E0P0U4DBYcJj 08:19:18 98 5,122.0000 XLON 07003070000008592-E0P0U4DBYcJn 08:19:26 211 5,118.0000 XLON 07003070000008807-E0P0U4DBYcaD 08:21:00 75 5,118.0000 XLON 05003050000009156-E0P0U4DBYeNH 08:21:00 37 5,118.0000 XLON 05003050000009156-E0P0U4DBYeNJ 08:21:00 57 5,118.0000 XLON 05003050000009156-E0P0U4DBYeNL 08:21:00 118 5,118.0000 XLON 05003050000009156-E0P0U4DBYeNN 08:21:00 22 5,118.0000 XLON 05003050000009156-E0P0U4DBYeNP 08:22:40 35 5,112.0000 XLON 07003070000009487-E0P0U4DBYgsa 08:22:40 13 5,112.0000 XLON 07003070000009487-E0P0U4DBYgsc 08:22:40 75 5,112.0000 XLON 07003070000009487-E0P0U4DBYgse 08:22:40 114 5,112.0000 XLON 07003070000009487-E0P0U4DBYgsg 08:22:40 75 5,112.0000 XLON 07003070000009487-E0P0U4DBYgsi 08:24:20 62 5,112.0000 XLON 07003070000009780-E0P0U4DBYiKZ 08:24:20 36 5,112.0000 XLON 07003070000009780-E0P0U4DBYiKb 08:24:20 121 5,112.0000 XLON 07003070000009780-E0P0U4DBYiKd 08:24:20 18 5,112.0000 XLON 07003070000009780-E0P0U4DBYiKf 08:24:20 58 5,112.0000 XLON 07003070000009780-E0P0U4DBYiKh 08:26:03 206 5,108.0000 XLON 07003070000010088-E0P0U4DBYk6U 08:26:20 185 5,106.0000 XLON 05003050000008843-E0P0U4DBYkM3 08:26:20 85 5,108.0000 XLON 05003050000010128-E0P0U4DBYkLp 08:26:21 109 5,104.0000 XLON 05003050000009023-E0P0U4DBYkNm 08:26:54 66 5,098.0000 XLON 05003050000009925-E0P0U4DBYkth 08:28:13 185 5,100.0000 XLON 05003050000010319-E0P0U4DBYlxW 08:29:20 198 5,104.0000 XLON 07003070000010672-E0P0U4DBYnQn 08:29:20 13 5,104.0000 XLON 07003070000010672-E0P0U4DBYnQp 08:29:20 8 5,104.0000 XLON 07003070000010672-E0P0U4DBYnQr 08:30:45 115 5,092.0000 XLON 07003070000010540-E0P0U4DBYpgU 08:30:45 61 5,094.0000 XLON 05003050000010522-E0P0U4DBYpfj 08:30:45 63 5,094.0000 XLON 07003070000010525-E0P0U4DBYpfl 08:32:12 181 5,102.0000 XLON 07003070000011160-E0P0U4DBYrbI 08:32:40 162 5,102.0000 XLON 07003070000011490-E0P0U4DBYs3D 08:32:40 6 5,102.0000 XLON 07003070000011490-E0P0U4DBYs3F 08:32:47 194 5,096.0000 XLON 07003070000011161-E0P0U4DBYs9L 08:34:20 190 5,096.0000 XLON 05003050000011704-E0P0U4DBYuLL 08:34:20 66 5,096.0000 XLON 05003050000011704-E0P0U4DBYuLN 08:34:29 52 5,088.0000 XLON 05003050000011138-E0P0U4DBYud9 08:34:29 71 5,088.0000 XLON 05003050000011138-E0P0U4DBYudB 08:34:29 14 5,090.0000 XLON 07003070000011765-E0P0U4DBYucF 08:34:29 97 5,090.0000 XLON 07003070000011765-E0P0U4DBYucH 08:36:21 202 5,088.0000 XLON 05003050000012043-E0P0U4DBYwtZ 08:36:29 172 5,086.0000 XLON 05003050000011977-E0P0U4DBYx2o 08:37:40 77 5,084.0000 XLON 07003070000012373-E0P0U4DBYyZe 08:38:54 81 5,080.0000 XLON 05003050000012409-E0P0U4DBZ02T 08:38:54 81 5,082.0000 XLON 07003070000012624-E0P0U4DBZ02B 08:38:55 88 5,076.0000 XLON 05003050000012293-E0P0U4DBZ04Q 08:38:55 62 5,078.0000 XLON 07003070000012048-E0P0U4DBZ03h 08:39:57 124 5,076.0000 XLON 07003070000012804-E0P0U4DBZ1NT 08:40:28 134 5,074.0000 XLON 07003070000012691-E0P0U4DBZ28K 08:41:00 53 5,074.0000 XLON 05003050000012913-E0P0U4DBZ2aP 08:41:00 10 5,074.0000 XLON 05003050000012913-E0P0U4DBZ2aR 08:42:01 62 5,084.0000 XLON 05003050000013045-E0P0U4DBZ3uA 08:43:17 29 5,086.0000 XLON 07003070000013320-E0P0U4DBZ52Z 08:43:17 43 5,086.0000 XLON 07003070000013320-E0P0U4DBZ52b 08:43:17 37 5,086.0000 XLON 07003070000013320-E0P0U4DBZ52d 08:43:18 187 5,084.0000 XLON 05003050000013136-E0P0U4DBZ56Y 08:44:44 181 5,082.0000 XLON 07003070000013455-E0P0U4DBZ6EI 08:46:00 172 5,082.0000 XLON 05003050000013679-E0P0U4DBZ7pz 08:47:40 231 5,082.0000 XLON 05003050000013930-E0P0U4DBZ9Vi 08:49:21 153 5,078.0000 XLON 05003050000013384-E0P0U4DBZB5w 08:49:21 209 5,080.0000 XLON 07003070000014269-E0P0U4DBZB5s 08:51:00 74 5,064.0000 XLON 07003070000014577-E0P0U4DBZCyQ 08:51:00 153 5,064.0000 XLON 07003070000014577-E0P0U4DBZCyS 08:51:00 10 5,064.0000 XLON 07003070000014577-E0P0U4DBZCyU 08:52:12 57 5,070.0000 XLON 05003050000014690-E0P0U4DBZEXE 08:52:44 165 5,076.0000 XLON 07003070000014845-E0P0U4DBZFBl 08:54:20 192 5,074.0000 XLON 05003050000015022-E0P0U4DBZGfy 08:54:55 64 5,072.0000 XLON 07003070000014836-E0P0U4DBZH8r 08:54:55 161 5,072.0000 XLON 07003070000014836-E0P0U4DBZH8t 08:56:00 206 5,082.0000 XLON 05003050000015290-E0P0U4DBZI2T 08:56:17 192 5,078.0000 XLON 07003070000015381-E0P0U4DBZIQC 08:58:19 164 5,074.0000 XLON 05003050000015540-E0P0U4DBZKNg 08:59:27 153 5,072.0000 XLON 07003070000015631-E0P0U4DBZLV3 09:01:00 192 5,078.0000 XLON 05003050000016190-E0P0U4DBZNIN 09:01:32 114 5,072.0000 XLON 05003050000015953-E0P0U4DBZNt4 09:03:17 123 5,074.0000 XLON 05003050000016594-E0P0U4DBZPfV 09:03:17 56 5,074.0000 XLON 05003050000016594-E0P0U4DBZPfX 09:04:47 169 5,076.0000 XLON 07003070000016988-E0P0U4DBZRtB 09:08:40 173 5,084.0000 XLON 05003050000017511-E0P0U4DBZW9C 09:09:20 82 5,084.0000 XLON 05003050000017606-E0P0U4DBZWjH 09:09:35 142 5,082.0000 XLON 07003070000017583-E0P0U4DBZWx2 09:09:35 100 5,082.0000 XLON 07003070000017583-E0P0U4DBZWx4 09:11:11 161 5,078.0000 XLON 05003050000017871-E0P0U4DBZYXN 09:11:11 25 5,078.0000 XLON 05003050000017871-E0P0U4DBZYXQ 09:12:40 257 5,078.0000 XLON 07003070000018296-E0P0U4DBZZwF 09:13:16 132 5,076.0000 XLON 07003070000017832-E0P0U4DBZaf0 09:14:28 229 5,078.0000 XLON 05003050000018353-E0P0U4DBZcPr 09:16:00 206 5,076.0000 XLON 05003050000018653-E0P0U4DBZdp8 09:16:24 246 5,074.0000 XLON 07003070000018570-E0P0U4DBZe6G 09:18:15 124 5,074.0000 XLON 05003050000018882-E0P0U4DBZfq5 09:18:15 79 5,074.0000 XLON 05003050000018882-E0P0U4DBZfq3 09:19:20 27 5,074.0000 XLON 07003070000019353-E0P0U4DBZh80 09:19:20 40 5,074.0000 XLON 07003070000019353-E0P0U4DBZh82 09:19:20 52 5,074.0000 XLON 07003070000019353-E0P0U4DBZh84 09:20:29 203 5,070.0000 XLON 07003070000019107-E0P0U4DBZijX 09:21:07 132 5,070.0000 XLON 07003070000019661-E0P0U4DBZjPX 09:22:50 198 5,070.0000 XLON 05003050000019845-E0P0U4DBZkyX 09:25:18 190 5,078.0000 XLON 07003070000020464-E0P0U4DBZn64 09:26:21 199 5,080.0000 XLON 07003070000020590-E0P0U4DBZoLD 09:27:41 206 5,088.0000 XLON 07003070000020945-E0P0U4DBZphO 09:28:35 92 5,086.0000 XLON 05003050000020737-E0P0U4DBZqCd 09:30:06 205 5,088.0000 XLON 07003070000021149-E0P0U4DBZrUv 09:30:45 57 5,086.0000 XLON 05003050000020952-E0P0U4DBZs5e 09:30:45 148 5,086.0000 XLON 05003050000020952-E0P0U4DBZs5g 09:31:39 37 5,090.0000 XLON 07003070000021565-E0P0U4DBZsyU 09:31:39 43 5,090.0000 XLON 07003070000021565-E0P0U4DBZsyW 09:33:54 184 5,094.0000 XLON 07003070000021822-E0P0U4DBZvDV 09:34:21 178 5,094.0000 XLON 05003050000021892-E0P0U4DBZvU0 09:35:35 133 5,092.0000 XLON 07003070000021718-E0P0U4DBZwST 09:35:35 36 5,092.0000 XLON 07003070000021718-E0P0U4DBZwSV 09:36:01 47 5,092.0000 XLON 07003070000022201-E0P0U4DBZwmh 09:36:01 117 5,092.0000 XLON 07003070000022201-E0P0U4DBZwmj 09:37:41 56 5,090.0000 XLON 05003050000022356-E0P0U4DBZxsQ 09:37:41 55 5,090.0000 XLON 05003050000022356-E0P0U4DBZxsS 09:37:41 36 5,090.0000 XLON 05003050000022356-E0P0U4DBZxsU 09:40:31 209 5,092.0000 XLON 07003070000022691-E0P0U4DBa0gj 09:41:52 159 5,094.0000 XLON 07003070000022974-E0P0U4DBa1cU 09:42:41 60 5,094.0000 XLON 05003050000023116-E0P0U4DBa28A 09:42:41 62 5,094.0000 XLON 05003050000023116-E0P0U4DBa28C 09:42:41 118 5,094.0000 XLON 05003050000023116-E0P0U4DBa28E 09:42:41 4 5,094.0000 XLON 05003050000023116-E0P0U4DBa28G 09:43:17 92 5,092.0000 XLON 05003050000022806-E0P0U4DBa2z9 09:43:17 57 5,092.0000 XLON 07003070000022901-E0P0U4DBa2zB 09:44:58 62 5,092.0000 XLON 05003050000023519-E0P0U4DBa4me 09:45:35 77 5,092.0000 XLON 07003070000023795-E0P0U4DBa5N9 09:46:01 43 5,092.0000 XLON 07003070000023856-E0P0U4DBa5op 09:46:38 43 5,092.0000 XLON 07003070000023940-E0P0U4DBa6LT 09:46:48 195 5,090.0000 XLON 07003070000023483-E0P0U4DBa6Sw 09:47:48 209 5,090.0000 XLON 05003050000024053-E0P0U4DBa78o 09:49:58 40 5,092.0000 XLON 05003050000024393-E0P0U4DBa8mH 09:49:58 11 5,092.0000 XLON 05003050000024393-E0P0U4DBa8mJ 09:49:58 81 5,092.0000 XLON 05003050000024393-E0P0U4DBa8mL 09:51:38 185 5,094.0000 XLON 05003050000024614-E0P0U4DBaANB 09:52:41 59 5,094.0000 XLON 07003070000024872-E0P0U4DBaB0k 09:52:41 118 5,094.0000 XLON 07003070000024872-E0P0U4DBaB0m 09:52:41 30 5,094.0000 XLON 07003070000024872-E0P0U4DBaB0o 09:52:52 200 5,092.0000 XLON 05003050000024544-E0P0U4DBaBBc 09:58:17 193 5,094.0000 XLON 05003050000025284-E0P0U4DBaFg4 09:59:21 340 5,094.0000 XLON 05003050000025723-E0P0U4DBaGjV 10:01:28 27 5,098.0000 XLON 07003070000026158-E0P0U4DBaJ9n 10:01:28 74 5,098.0000 XLON 07003070000026158-E0P0U4DBaJ9q 10:01:28 79 5,100.0000 XLON 05003050000026221-E0P0U4DBaJ93 10:01:28 234 5,100.0000 XLON 07003070000026376-E0P0U4DBaJ91 10:02:41 37 5,098.0000 XLON 05003050000026442-E0P0U4DBaK9S 10:03:15 103 5,098.0000 XLON 05003050000026485-E0P0U4DBaKeG 10:03:15 140 5,098.0000 XLON 07003070000026637-E0P0U4DBaKeI 10:04:21 36 5,096.0000 XLON 05003050000026695-E0P0U4DBaLg8 10:04:21 10 5,096.0000 XLON 05003050000026695-E0P0U4DBaLgA 10:05:49 80 5,100.0000 XLON 05003050000026967-E0P0U4DBaN9p 10:07:14 38 5,100.0000 XLON 07003070000027543-E0P0U4DBaOhF 10:07:14 104 5,100.0000 XLON 07003070000027543-E0P0U4DBaOhD 10:07:37 80 5,098.0000 XLON 05003050000026828-E0P0U4DBaP55 10:07:37 62 5,098.0000 XLON 05003050000027136-E0P0U4DBaP57 10:07:41 48 5,098.0000 XLON 05003050000027438-E0P0U4DBaP7N 10:08:37 109 5,098.0000 XLON 05003050000027531-E0P0U4DBaQ1M 10:10:19 145 5,100.0000 XLON 05003050000027925-E0P0U4DBaRXp 10:11:01 35 5,100.0000 XLON 05003050000028053-E0P0U4DBaSJB 10:11:38 124 5,100.0000 XLON 05003050000028234-E0P0U4DBaSzd 10:12:19 190 5,098.0000 XLON 07003070000027967-E0P0U4DBaTRI 10:16:01 202 5,100.0000 XLON 05003050000029278-E0P0U4DBaWYt 10:17:41 305 5,100.0000 XLON 05003050000029606-E0P0U4DBaY0V 10:18:03 166 5,098.0000 XLON 05003050000028598-E0P0U4DBaYH1 10:18:03 2 5,098.0000 XLON 05003050000028598-E0P0U4DBaYH4 10:19:58 225 5,096.0000 XLON 07003070000030161-E0P0U4DBaZhC 10:21:01 1 5,096.0000 XLON 05003050000030154-E0P0U4DBaaMY 10:22:15 5 5,098.0000 XLON 07003070000030508-E0P0U4DBabBw 10:22:41 5 5,098.0000 XLON 05003050000030408-E0P0U4DBabUh 10:22:41 54 5,098.0000 XLON 05003050000030408-E0P0U4DBabUj 10:23:18 127 5,098.0000 XLON 07003070000030632-E0P0U4DBac4q 10:24:21 6 5,098.0000 XLON 07003070000030758-E0P0U4DBad39 10:24:58 126 5,098.0000 XLON 05003050000030698-E0P0U4DBadPE 10:25:35 58 5,098.0000 XLON 05003050000030784-E0P0U4DBae8a 10:26:01 43 5,098.0000 XLON 07003070000030987-E0P0U4DBaeSh 10:26:38 194 5,098.0000 XLON 05003050000031012-E0P0U4DBaeqw 10:27:41 333 5,098.0000 XLON 05003050000031141-E0P0U4DBafae 10:29:21 46 5,098.0000 XLON 05003050000031376-E0P0U4DBaglC 10:29:56 29 5,102.0000 XLON 05003050000031455-E0P0U4DBahLe 10:29:56 66 5,102.0000 XLON 05003050000031455-E0P0U4DBahLg 10:30:16 137 5,114.0000 XLON 07003070000031648-E0P0U4DBahog 10:30:36 128 5,110.0000 XLON 05003050000031526-E0P0U4DBai9k 10:30:36 31 5,110.0000 XLON 05003050000031526-E0P0U4DBai9m 10:32:20 121 5,126.0000 XLON 05003050000031835-E0P0U4DBajqV 10:32:24 143 5,122.0000 XLON 05003050000031800-E0P0U4DBak0t 10:32:24 66 5,120.0000 XLON 07003070000031956-E0P0U4DBak16 10:33:01 84 5,112.0000 XLON 07003070000032010-E0P0U4DBakr2 10:33:01 116 5,116.0000 XLON 07003070000032009-E0P0U4DBakpH 10:33:01 84 5,116.0000 XLON 05003050000031895-E0P0U4DBakpS 10:33:01 2 5,116.0000 XLON 07003070000032009-E0P0U4DBakpQ 10:34:24 66 5,102.0000 XLON 07003070000032254-E0P0U4DBalyL 10:34:24 99 5,104.0000 XLON 05003050000032121-E0P0U4DBalxf 10:36:16 9 5,100.0000 XLON 07003070000032503-E0P0U4DBanV5 10:36:16 70 5,100.0000 XLON 07003070000032503-E0P0U4DBanVA 10:36:35 85 5,102.0000 XLON 05003050000032480-E0P0U4DBanhb 10:38:23 86 5,100.0000 XLON 07003070000032766-E0P0U4DBapDg 10:40:23 110 5,102.0000 XLON 05003050000032930-E0P0U4DBaqvF 10:40:23 110 5,102.0000 XLON 07003070000033049-E0P0U4DBaqvD 10:41:01 94 5,104.0000 XLON 05003050000033203-E0P0U4DBarLx 10:46:01 184 5,120.0000 XLON 07003070000034043-E0P0U4DBauvL 10:46:01 57 5,122.0000 XLON 05003050000033984-E0P0U4DBauso 10:46:01 111 5,122.0000 XLON 05003050000033984-E0P0U4DBausq 10:47:11 110 5,118.0000 XLON 05003050000033905-E0P0U4DBavWP 10:47:11 104 5,118.0000 XLON 05003050000033905-E0P0U4DBavWT 10:48:18 21 5,118.0000 XLON 05003050000034492-E0P0U4DBawCz 10:48:18 55 5,118.0000 XLON 05003050000034492-E0P0U4DBawD1 10:48:18 43 5,118.0000 XLON 05003050000034492-E0P0U4DBawD3 10:48:18 57 5,118.0000 XLON 05003050000034492-E0P0U4DBawD5 10:48:51 28 5,116.0000 XLON 07003070000034515-E0P0U4DBawdL 10:48:51 112 5,116.0000 XLON 07003070000034515-E0P0U4DBawdP 10:49:21 92 5,112.0000 XLON 05003050000034676-E0P0U4DBawx3 10:50:51 92 5,114.0000 XLON 07003070000034952-E0P0U4DBayCJ 10:51:33 141 5,110.0000 XLON 05003050000034935-E0P0U4DBayjc 10:51:33 141 5,112.0000 XLON 07003070000035028-E0P0U4DBayj1 10:52:55 9 5,108.0000 XLON 05003050000035176-E0P0U4DBazRO 10:54:09 94 5,110.0000 XLON 05003050000035310-E0P0U4DBb01p 10:56:17 160 5,112.0000 XLON 05003050000035562-E0P0U4DBb1K0 10:58:55 1 5,114.0000 XLON 05003050000036079-E0P0U4DBb34O 10:58:55 111 5,114.0000 XLON 05003050000036079-E0P0U4DBb34Q 11:00:05 115 5,112.0000 XLON 07003070000035924-E0P0U4DBb47F 11:00:07 26 5,112.0000 XLON 07003070000035924-E0P0U4DBb48y 11:01:38 2 5,114.0000 XLON 05003050000036640-E0P0U4DBb65a 11:01:38 46 5,114.0000 XLON 05003050000036640-E0P0U4DBb65c 11:04:21 258 5,122.0000 XLON 07003070000037157-E0P0U4DBb8jf 11:04:30 278 5,118.0000 XLON 05003050000036846-E0P0U4DBb93j 11:04:30 183 5,120.0000 XLON 07003070000036956-E0P0U4DBb92O 11:07:41 135 5,112.0000 XLON 07003070000037453-E0P0U4DBbBjK 11:07:41 3 5,114.0000 XLON 05003050000037555-E0P0U4DBbBim 11:07:41 111 5,114.0000 XLON 05003050000037555-E0P0U4DBbBio 11:07:41 36 5,114.0000 XLON 05003050000037555-E0P0U4DBbBiq 11:09:43 169 5,112.0000 XLON 05003050000037745-E0P0U4DBbDHU 11:11:38 111 5,114.0000 XLON 05003050000038354-E0P0U4DBbF64 11:11:38 43 5,114.0000 XLON 05003050000038354-E0P0U4DBbF66 11:11:53 110 5,112.0000 XLON 05003050000038172-E0P0U4DBbFCK 11:11:53 48 5,112.0000 XLON 05003050000038172-E0P0U4DBbFCM 11:15:35 206 5,112.0000 XLON 05003050000039043-E0P0U4DBbHYX 11:17:07 218 5,116.0000 XLON 07003070000039269-E0P0U4DBbJ8w 11:17:32 218 5,114.0000 XLON 07003070000039262-E0P0U4DBbJMl 11:18:35 151 5,116.0000 XLON 07003070000039646-E0P0U4DBbKCQ 11:26:37 231 5,126.0000 XLON 05003050000040681-E0P0U4DBbPn0 11:26:41 123 5,124.0000 XLON 07003070000040393-E0P0U4DBbPpB 11:26:41 73 5,124.0000 XLON 07003070000040393-E0P0U4DBbPpD 11:27:32 58 5,122.0000 XLON 05003050000040342-E0P0U4DBbQFE 11:27:32 133 5,122.0000 XLON 05003050000040343-E0P0U4DBbQFG 11:29:51 179 5,120.0000 XLON 05003050000040920-E0P0U4DBbS0y 11:32:11 176 5,122.0000 XLON 07003070000041320-E0P0U4DBbU18 11:32:11 20 5,122.0000 XLON 07003070000041320-E0P0U4DBbU1B 11:34:54 111 5,130.0000 XLON 05003050000041948-E0P0U4DBbVbM 11:34:54 34 5,130.0000 XLON 05003050000041948-E0P0U4DBbVbO 11:35:28 266 5,128.0000 XLON 07003070000041966-E0P0U4DBbVuC 11:39:32 228 5,130.0000 XLON 05003050000042185-E0P0U4DBbYLE 11:40:09 238 5,128.0000 XLON 07003070000042130-E0P0U4DBbYaz 11:40:09 216 5,130.0000 XLON 07003070000042670-E0P0U4DBbYaU 11:40:11 60 5,126.0000 XLON 05003050000042438-E0P0U4DBbYd2 11:40:11 144 5,126.0000 XLON 07003070000042208-E0P0U4DBbYd0 11:43:18 179 5,126.0000 XLON 07003070000043003-E0P0U4DBbaZw 11:44:40 163 5,126.0000 XLON 07003070000043113-E0P0U4DBbbJx 11:48:37 259 5,130.0000 XLON 07003070000043746-E0P0U4DBbdq9 11:51:38 4 5,130.0000 XLON 05003050000044059-E0P0U4DBbfGc 11:51:38 38 5,130.0000 XLON 05003050000044059-E0P0U4DBbfGe 11:52:15 73 5,130.0000 XLON 07003070000044142-E0P0U4DBbfYc 11:52:16 154 5,126.0000 XLON 07003070000043815-E0P0U4DBbfdQ 11:52:16 202 5,128.0000 XLON 07003070000043669-E0P0U4DBbfcN 11:54:02 208 5,126.0000 XLON 05003050000044256-E0P0U4DBbghv 11:54:59 16 5,120.0000 XLON 05003050000044339-E0P0U4DBbh1Y 11:54:59 104 5,120.0000 XLON 07003070000044250-E0P0U4DBbh1W 11:54:59 161 5,120.0000 XLON 05003050000044339-E0P0U4DBbh1a 11:54:59 242 5,124.0000 XLON 07003070000044190-E0P0U4DBbgzt 11:56:03 3 5,118.0000 XLON 07003070000044528-E0P0U4DBbheS 11:56:03 152 5,118.0000 XLON 07003070000044528-E0P0U4DBbhed 11:56:14 25 5,116.0000 XLON 05003050000044520-E0P0U4DBbhmZ 11:56:14 99 5,116.0000 XLON 05003050000044520-E0P0U4DBbhmd 11:58:16 28 5,112.0000 XLON 05003050000044704-E0P0U4DBbjGJ 11:58:16 84 5,112.0000 XLON 05003050000044704-E0P0U4DBbjGL 11:58:16 95 5,114.0000 XLON 07003070000044702-E0P0U4DBbjEt 11:59:51 109 5,116.0000 XLON 05003050000044958-E0P0U4DBbkcY 12:00:00 101 5,114.0000 XLON 07003070000044951-E0P0U4DBbl8g 12:01:53 112 5,114.0000 XLON 07003070000045506-E0P0U4DBbmfY 12:07:49 218 5,122.0000 XLON 05003050000046462-E0P0U4DBbqrx 12:11:13 254 5,124.0000 XLON 05003050000046906-E0P0U4DBbtkj 12:13:00 265 5,124.0000 XLON 05003050000047192-E0P0U4DBbv9M 12:14:25 265 5,122.0000 XLON 07003070000046839-E0P0U4DBbw3T 12:14:55 120 5,120.0000 XLON 05003050000046907-E0P0U4DBbwiX 12:15:00 203 5,118.0000 XLON 05003050000047477-E0P0U4DBbwpQ 12:16:52 115 5,122.0000 XLON 05003050000047764-E0P0U4DBbyBJ 12:20:07 212 5,124.0000 XLON 07003070000048200-E0P0U4DBc0im 12:20:56 228 5,122.0000 XLON 05003050000048113-E0P0U4DBc1Oe 12:22:58 162 5,122.0000 XLON 07003070000048691-E0P0U4DBc33a 12:25:02 42 5,120.0000 XLON 05003050000048902-E0P0U4DBc402 12:25:02 98 5,120.0000 XLON 07003070000048201-E0P0U4DBc3zy 12:25:02 16 5,120.0000 XLON 05003050000048902-E0P0U4DBc404 12:27:07 163 5,120.0000 XLON 05003050000049124-E0P0U4DBc8Rm 12:27:07 55 5,120.0000 XLON 05003050000049124-E0P0U4DBc8Rk 12:28:17 117 5,116.0000 XLON 05003050000048807-E0P0U4DBcAjb 12:28:17 122 5,118.0000 XLON 07003070000048434-E0P0U4DBcAie 12:28:56 63 5,110.0000 XLON 05003050000049390-E0P0U4DBcBWy 12:28:56 148 5,114.0000 XLON 05003050000049301-E0P0U4DBcBUW 12:30:00 112 5,116.0000 XLON 07003070000049718-E0P0U4DBcDBP 12:34:56 103 5,124.0000 XLON 05003050000050057-E0P0U4DBcKP3 12:34:56 45 5,124.0000 XLON 05003050000050057-E0P0U4DBcKP5 12:37:18 216 5,128.0000 XLON 07003070000050985-E0P0U4DBcMfm 12:37:18 200 5,126.0000 XLON 07003070000050912-E0P0U4DBcMgD 12:39:57 167 5,132.0000 XLON 07003070000051312-E0P0U4DBcPq1 12:42:15 34 5,132.0000 XLON 07003070000051641-E0P0U4DBcRIZ 12:42:23 167 5,130.0000 XLON 05003050000051182-E0P0U4DBcROi 12:45:45 130 5,134.0000 XLON 07003070000052297-E0P0U4DBcUEE 12:45:45 113 5,134.0000 XLON 07003070000052297-E0P0U4DBcUEG 12:46:01 112 5,134.0000 XLON 07003070000052335-E0P0U4DBcUTl 12:46:01 97 5,134.0000 XLON 07003070000052335-E0P0U4DBcUTn 12:49:12 216 5,136.0000 XLON 07003070000052610-E0P0U4DBcWxs 12:50:50 216 5,136.0000 XLON 07003070000052912-E0P0U4DBcY7Z 12:50:57 163 5,134.0000 XLON 05003050000052454-E0P0U4DBcYEf 12:50:57 53 5,134.0000 XLON 05003050000052454-E0P0U4DBcYEX 12:51:15 196 5,132.0000 XLON 05003050000052139-E0P0U4DBcYW6 12:52:06 118 5,130.0000 XLON 07003070000052957-E0P0U4DBcZFu 12:52:13 127 5,128.0000 XLON 05003050000052942-E0P0U4DBcZMH 12:52:50 124 5,128.0000 XLON 07003070000053356-E0P0U4DBcZtq 12:58:37 175 5,130.0000 XLON 07003070000053969-E0P0U4DBchLy 12:59:24 150 5,128.0000 XLON 07003070000053553-E0P0U4DBchwm 13:00:09 133 5,126.0000 XLON 05003050000053235-E0P0U4DBcixG 13:00:09 137 5,126.0000 XLON 07003070000054164-E0P0U4DBcixI 13:01:38 19 5,130.0000 XLON 05003050000054748-E0P0U4DBckWV 13:01:38 71 5,130.0000 XLON 05003050000054748-E0P0U4DBckWX 13:02:27 14 5,130.0000 XLON 07003070000055071-E0P0U4DBclHb 13:02:27 40 5,130.0000 XLON 07003070000055071-E0P0U4DBclHP 13:02:41 71 5,130.0000 XLON 05003050000055045-E0P0U4DBclSi 13:02:41 6 5,130.0000 XLON 07003070000055071-E0P0U4DBclSe 13:03:11 101 5,130.0000 XLON 05003050000055045-E0P0U4DBcluq 13:03:26 66 5,128.0000 XLON 05003050000054892-E0P0U4DBcm4c 13:06:03 290 5,136.0000 XLON 07003070000056482-E0P0U4DBcoiV 13:06:03 233 5,134.0000 XLON 07003070000055872-E0P0U4DBcoix 13:08:15 126 5,136.0000 XLON 07003070000056819-E0P0U4DBcqpW 13:10:35 73 5,140.0000 XLON 07003070000057652-E0P0U4DBctCn 13:10:35 54 5,140.0000 XLON 07003070000057652-E0P0U4DBctCp 13:10:44 137 5,138.0000 XLON 05003050000057112-E0P0U4DBctHd 13:11:40 122 5,138.0000 XLON 07003070000057759-E0P0U4DBcuO2 13:11:40 134 5,140.0000 XLON 05003050000057678-E0P0U4DBcuNL 13:14:59 107 5,138.0000 XLON 07003070000058130-E0P0U4DBcxE4 13:19:49 163 5,138.0000 XLON 05003050000058763-E0P0U4DBd1yn 13:19:49 62 5,138.0000 XLON 07003070000059476-E0P0U4DBd1yr 13:20:10 60 5,138.0000 XLON 07003070000059884-E0P0U4DBd2Q2 13:21:08 256 5,138.0000 XLON 07003070000060052-E0P0U4DBd3O0 13:23:07 178 5,134.0000 XLON 05003050000058386-E0P0U4DBd5c2 13:23:07 148 5,134.0000 XLON 07003070000060005-E0P0U4DBd5c4 13:23:07 69 5,136.0000 XLON 05003050000057944-E0P0U4DBd5b9 13:23:07 1 5,136.0000 XLON 05003050000057944-E0P0U4DBd5bD 13:23:07 91 5,136.0000 XLON 05003050000057944-E0P0U4DBd5bF 13:23:07 190 5,138.0000 XLON 07003070000060522-E0P0U4DBd5af 13:23:07 24 5,138.0000 XLON 07003070000060522-E0P0U4DBd5ah 13:24:21 171 5,128.0000 XLON 07003070000060802-E0P0U4DBd7KM 13:24:21 122 5,130.0000 XLON 05003050000060681-E0P0U4DBd7Ga 13:26:55 212 5,130.0000 XLON 07003070000061181-E0P0U4DBd9hb 13:27:35 68 5,128.0000 XLON 05003050000061051-E0P0U4DBdALv 13:28:55 73 5,126.0000 XLON 05003050000060743-E0P0U4DBdBjd 13:28:55 70 5,126.0000 XLON 07003070000061341-E0P0U4DBdBjf 13:28:55 67 5,126.0000 XLON 05003050000061521-E0P0U4DBdBjj 13:30:05 241 5,124.0000 XLON 07003070000061639-E0P0U4DBdEft 13:30:44 104 5,122.0000 XLON 05003050000061762-E0P0U4DBdIDT 13:30:44 139 5,122.0000 XLON 05003050000061949-E0P0U4DBdIDV 13:31:12 33 5,122.0000 XLON 05003050000063060-E0P0U4DBdJZS 13:31:15 434 5,122.0000 XLON 05003050000063060-E0P0U4DBdJqf 13:31:15 2 5,122.0000 XLON 05003050000063060-E0P0U4DBdJqh 13:31:19 100 5,120.0000 XLON 07003070000062067-E0P0U4DBdKIG 13:31:19 64 5,120.0000 XLON 07003070000062067-E0P0U4DBdKHp 13:31:23 68 5,120.0000 XLON 07003070000062067-E0P0U4DBdKZ0 13:32:13 60 5,116.0000 XLON 07003070000063745-E0P0U4DBdNVb 13:32:53 254 5,118.0000 XLON 05003050000064197-E0P0U4DBdPyg 13:33:17 273 5,116.0000 XLON 07003070000064264-E0P0U4DBdRXT 13:34:51 124 5,118.0000 XLON 05003050000065926-E0P0U4DBdWVc 13:35:17 123 5,118.0000 XLON 05003050000065926-E0P0U4DBdYbt 13:36:24 314 5,118.0000 XLON 05003050000066448-E0P0U4DBdbem 13:36:29 114 5,118.0000 XLON 07003070000066700-E0P0U4DBdbxq 13:38:31 260 5,124.0000 XLON 05003050000067142-E0P0U4DBdgVk 13:38:31 20 5,124.0000 XLON 05003050000067142-E0P0U4DBdgVp 13:38:31 35 5,124.0000 XLON 05003050000067142-E0P0U4DBdgVr 13:39:55 232 5,122.0000 XLON 07003070000067279-E0P0U4DBdjGD 13:40:59 83 5,120.0000 XLON 07003070000067498-E0P0U4DBdlzC 13:40:59 148 5,120.0000 XLON 07003070000067627-E0P0U4DBdlzE 13:41:40 198 5,122.0000 XLON 05003050000068583-E0P0U4DBdnf7 13:42:33 194 5,118.0000 XLON 05003050000067702-E0P0U4DBdpO8 13:44:25 229 5,120.0000 XLON 07003070000069476-E0P0U4DBdsYV 13:46:01 8 5,124.0000 XLON 05003050000069924-E0P0U4DBdw0E 13:46:36 356 5,130.0000 XLON 05003050000070171-E0P0U4DBdxit 13:46:36 54 5,130.0000 XLON 05003050000070171-E0P0U4DBdxiy 13:46:36 182 5,130.0000 XLON 07003070000070371-E0P0U4DBdxj0 13:48:29 14 5,130.0000 XLON 05003050000071052-E0P0U4DBe286 13:48:29 245 5,130.0000 XLON 05003050000071052-E0P0U4DBe28A 13:48:32 217 5,128.0000 XLON 05003050000070746-E0P0U4DBe2E7 13:48:44 228 5,126.0000 XLON 05003050000070153-E0P0U4DBe2fP 13:49:58 224 5,130.0000 XLON 07003070000071787-E0P0U4DBe4zc 13:50:08 189 5,126.0000 XLON 05003050000071418-E0P0U4DBe5IP 13:50:08 206 5,128.0000 XLON 07003070000071603-E0P0U4DBe5Hl 13:51:14 39 5,122.0000 XLON 07003070000072114-E0P0U4DBe7Kj 13:51:14 105 5,122.0000 XLON 07003070000072114-E0P0U4DBe7Kl 13:51:17 132 5,120.0000 XLON 05003050000071929-E0P0U4DBe7R9 13:52:53 151 5,124.0000 XLON 07003070000072552-E0P0U4DBeAs6 13:53:43 64 5,120.0000 XLON 07003070000072553-E0P0U4DBeCQv 13:53:43 164 5,122.0000 XLON 05003050000072357-E0P0U4DBeCPC 13:54:35 146 5,120.0000 XLON 07003070000073043-E0P0U4DBeEIe 13:55:21 69 5,118.0000 XLON 05003050000072877-E0P0U4DBeF8W 13:55:21 84 5,118.0000 XLON 07003070000072191-E0P0U4DBeF8S 13:56:45 175 5,122.0000 XLON 05003050000073360-E0P0U4DBeIHv 13:57:59 256 5,124.0000 XLON 07003070000074118-E0P0U4DBeKfT 13:59:10 26 5,120.0000 XLON 07003070000073482-E0P0U4DBeMIi 13:59:58 43 5,122.0000 XLON 05003050000074638-E0P0U4DBeNZp 13:59:58 15 5,122.0000 XLON 05003050000074638-E0P0U4DBeNZr 13:59:58 15 5,122.0000 XLON 05003050000074638-E0P0U4DBeNZt 14:01:34 164 5,122.0000 XLON 05003050000075367-E0P0U4DBeQGH 14:02:12 102 5,124.0000 XLON 07003070000075947-E0P0U4DBeRIV 14:02:53 161 5,124.0000 XLON 07003070000076090-E0P0U4DBeSYP 14:03:44 138 5,130.0000 XLON 05003050000076219-E0P0U4DBeUhi 14:04:36 294 5,132.0000 XLON 05003050000076387-E0P0U4DBeWUx 14:04:38 65 5,130.0000 XLON 07003070000076443-E0P0U4DBeWZq 14:05:58 96 5,140.0000 XLON 05003050000076717-E0P0U4DBeZIH 14:05:58 125 5,140.0000 XLON 07003070000076838-E0P0U4DBeZIJ 14:06:10 210 5,140.0000 XLON 05003050000076917-E0P0U4DBeZgJ 14:06:48 173 5,138.0000 XLON 05003050000076718-E0P0U4DBeagH 14:06:48 86 5,138.0000 XLON 07003070000076988-E0P0U4DBeagL 14:07:37 191 5,136.0000 XLON 05003050000076918-E0P0U4DBebr5 14:07:44 132 5,134.0000 XLON 05003050000077418-E0P0U4DBec4J 14:07:44 88 5,134.0000 XLON 07003070000077256-E0P0U4DBec4D 14:09:05 132 5,136.0000 XLON 05003050000077824-E0P0U4DBeeOv 14:09:21 172 5,138.0000 XLON 07003070000078086-E0P0U4DBef8m 14:09:22 189 5,136.0000 XLON 05003050000077953-E0P0U4DBefBh 14:09:39 194 5,132.0000 XLON 07003070000077556-E0P0U4DBefl2 14:13:55 1 5,140.0000 XLON 05003050000079171-E0P0U4DBemFg 14:13:55 133 5,140.0000 XLON 05003050000079171-E0P0U4DBemFi 14:14:15 154 5,136.0000 XLON 05003050000078634-E0P0U4DBemiH 14:14:15 272 5,138.0000 XLON 07003070000079006-E0P0U4DBemhU 14:15:00 179 5,136.0000 XLON 07003070000079399-E0P0U4DBeo1w 14:15:17 179 5,134.0000 XLON 05003050000079268-E0P0U4DBeoT4 14:18:30 205 5,142.0000 XLON 05003050000080204-E0P0U4DBetHk 14:18:44 63 5,140.0000 XLON 07003070000080337-E0P0U4DBetZ5 14:18:44 142 5,140.0000 XLON 07003070000080337-E0P0U4DBetZ7 14:19:58 135 5,140.0000 XLON 05003050000080746-E0P0U4DBevc5 14:19:58 64 5,140.0000 XLON 07003070000080945-E0P0U4DBevc9 14:20:51 299 5,138.0000 XLON 07003070000080756-E0P0U4DBewlp 14:20:51 38 5,138.0000 XLON 07003070000080756-E0P0U4DBewlr 14:21:28 186 5,130.0000 XLON 07003070000081228-E0P0U4DBeyBf 14:22:54 221 5,130.0000 XLON 07003070000081650-E0P0U4DBf0bo 14:23:18 172 5,128.0000 XLON 05003050000081052-E0P0U4DBf0wh 14:23:19 71 5,126.0000 XLON 07003070000081416-E0P0U4DBf0yQ 14:25:12 169 5,122.0000 XLON 07003070000082059-E0P0U4DBf3ak 14:25:12 14 5,122.0000 XLON 07003070000082059-E0P0U4DBf3am 14:27:52 56 5,132.0000 XLON 05003050000082715-E0P0U4DBf7Vx 14:27:52 215 5,132.0000 XLON 07003070000082926-E0P0U4DBf7Vv 14:27:52 210 5,132.0000 XLON 05003050000082715-E0P0U4DBf7W0 14:27:52 70 5,132.0000 XLON 07003070000082927-E0P0U4DBf7W2 14:29:34 142 5,134.0000 XLON 07003070000083244-E0P0U4DBfAWT 14:29:34 58 5,134.0000 XLON 07003070000083244-E0P0U4DBfAWV 14:29:42 145 5,132.0000 XLON 05003050000083015-E0P0U4DBfAcS 14:31:06 227 5,142.0000 XLON 07003070000083745-E0P0U4DBfDgq 14:31:13 213 5,140.0000 XLON 05003050000083546-E0P0U4DBfE6u 14:31:20 259 5,138.0000 XLON 05003050000083569-E0P0U4DBfENN 14:33:19 34 5,132.0000 XLON 05003050000084169-E0P0U4DBfIQU 14:33:21 216 5,130.0000 XLON 07003070000084166-E0P0U4DBfITx 14:35:32 252 5,130.0000 XLON 07003070000084575-E0P0U4DBfL6V 14:36:14 185 5,130.0000 XLON 05003050000084866-E0P0U4DBfM0k 14:37:07 169 5,134.0000 XLON 07003070000085252-E0P0U4DBfNC1 14:37:29 62 5,132.0000 XLON 05003050000085097-E0P0U4DBfNxX 14:37:46 239 5,138.0000 XLON 05003050000085290-E0P0U4DBfOLo 14:39:22 230 5,138.0000 XLON 05003050000085703-E0P0U4DBfQUE 14:39:22 223 5,136.0000 XLON 07003070000085441-E0P0U4DBfQUM 14:41:42 170 5,136.0000 XLON 07003070000086346-E0P0U4DBfUMq 14:44:41 226 5,142.0000 XLON 05003050000086941-E0P0U4DBfYUX 14:44:42 246 5,140.0000 XLON 07003070000086831-E0P0U4DBfYWp 14:45:38 78 5,138.0000 XLON 05003050000086983-E0P0U4DBfZzI 14:46:10 164 5,136.0000 XLON 07003070000087110-E0P0U4DBfayO 14:46:10 224 5,138.0000 XLON 07003070000087664-E0P0U4DBfaxv 14:46:16 286 5,134.0000 XLON 05003050000087505-E0P0U4DBfbAj 14:46:16 77 5,134.0000 XLON 07003070000087265-E0P0U4DBfbAh 14:48:43 114 5,136.0000 XLON 05003050000087912-E0P0U4DBfeo8 14:48:43 65 5,136.0000 XLON 05003050000087912-E0P0U4DBfeoA 14:50:38 203 5,138.0000 XLON 07003070000088499-E0P0U4DBfgyG 14:50:54 163 5,134.0000 XLON 07003070000088057-E0P0U4DBfhFq 14:51:33 226 5,134.0000 XLON 07003070000088891-E0P0U4DBfiLe 14:51:47 163 5,132.0000 XLON 05003050000087913-E0P0U4DBfiYI 14:51:55 226 5,130.0000 XLON 05003050000088874-E0P0U4DBfigs 14:52:51 190 5,126.0000 XLON 05003050000089075-E0P0U4DBfkAe 14:53:08 110 5,124.0000 XLON 07003070000089218-E0P0U4DBfkez 14:53:08 95 5,124.0000 XLON 07003070000089218-E0P0U4DBfkex 14:54:37 6 5,116.0000 XLON 05003050000089423-E0P0U4DBfmpF 14:55:12 150 5,120.0000 XLON 07003070000089674-E0P0U4DBfnOr 14:55:31 227 5,116.0000 XLON 05003050000089423-E0P0U4DBfnoB 14:56:50 152 5,114.0000 XLON 05003050000089995-E0P0U4DBfpVA 14:58:19 100 5,114.0000 XLON 05003050000090350-E0P0U4DBfr6I 14:58:19 64 5,114.0000 XLON 05003050000090350-E0P0U4DBfr6K 14:58:44 152 5,112.0000 XLON 05003050000089843-E0P0U4DBfrac 14:59:50 123 5,110.0000 XLON 05003050000090649-E0P0U4DBfsq1 14:59:50 92 5,110.0000 XLON 07003070000089956-E0P0U4DBfspx 15:01:04 257 5,114.0000 XLON 07003070000091289-E0P0U4DBfv3o 15:03:07 317 5,112.0000 XLON 07003070000091672-E0P0U4DBfxvQ 15:04:12 49 5,114.0000 XLON 07003070000092060-E0P0U4DBfzM2 15:04:12 19 5,114.0000 XLON 05003050000091984-E0P0U4DBfzM6 15:04:12 27 5,114.0000 XLON 07003070000092060-E0P0U4DBfzM4 15:04:12 50 5,114.0000 XLON 07003070000092060-E0P0U4DBfzLu 15:04:12 30 5,114.0000 XLON 07003070000092060-E0P0U4DBfzLw 15:04:23 253 5,116.0000 XLON 07003070000092103-E0P0U4DBfzWi 15:06:46 261 5,124.0000 XLON 05003050000092639-E0P0U4DBg2Xv 15:08:43 257 5,126.0000 XLON 05003050000092981-E0P0U4DBg4u9 15:08:43 134 5,126.0000 XLON 05003050000093100-E0P0U4DBg4uF 15:08:43 99 5,126.0000 XLON 07003070000093144-E0P0U4DBg4uD 15:08:48 233 5,122.0000 XLON 07003070000093145-E0P0U4DBg4yr 15:09:59 291 5,122.0000 XLON 07003070000093454-E0P0U4DBg6Ow 15:10:00 213 5,120.0000 XLON 05003050000093290-E0P0U4DBg6PX 15:12:13 164 5,120.0000 XLON 07003070000093775-E0P0U4DBg8nD 15:12:56 220 5,124.0000 XLON 07003070000094044-E0P0U4DBg9QD 15:16:11 284 5,130.0000 XLON 05003050000094568-E0P0U4DBgCyO 15:16:11 143 5,130.0000 XLON 07003070000094704-E0P0U4DBgCyQ 15:16:11 70 5,130.0000 XLON 05003050000094654-E0P0U4DBgCyS 15:16:11 30 5,130.0000 XLON 05003050000094568-E0P0U4DBgCyA 15:19:27 63 5,128.0000 XLON 05003050000095310-E0P0U4DBgHCY 15:19:27 240 5,128.0000 XLON 07003070000095048-E0P0U4DBgHCW 15:19:27 307 5,130.0000 XLON 05003050000095110-E0P0U4DBgHBs 15:21:54 276 5,132.0000 XLON 05003050000095738-E0P0U4DBgJno 15:22:13 71 5,132.0000 XLON 05003050000095841-E0P0U4DBgKMd 15:22:13 119 5,132.0000 XLON 07003070000095953-E0P0U4DBgKMf 15:22:13 63 5,132.0000 XLON 05003050000095843-E0P0U4DBgKMh 15:23:33 179 5,136.0000 XLON 07003070000096176-E0P0U4DBgLu0 15:23:33 201 5,136.0000 XLON 07003070000096176-E0P0U4DBgLu5 15:24:04 232 5,132.0000 XLON 05003050000095943-E0P0U4DBgMN2 15:24:04 132 5,132.0000 XLON 05003050000096070-E0P0U4DBgMN4 15:24:55 76 5,132.0000 XLON 05003050000096252-E0P0U4DBgNSU 15:24:55 170 5,132.0000 XLON 05003050000096252-E0P0U4DBgNSX 15:25:00 194 5,130.0000 XLON 07003070000096370-E0P0U4DBgNWy 15:26:39 211 5,128.0000 XLON 05003050000096540-E0P0U4DBgPat 15:26:46 96 5,126.0000 XLON 07003070000096645-E0P0U4DBgPmT 15:26:53 227 5,124.0000 XLON 05003050000096541-E0P0U4DBgPsG 15:28:08 14 5,122.0000 XLON 07003070000096959-E0P0U4DBgS3I 15:28:08 40 5,122.0000 XLON 07003070000096959-E0P0U4DBgS3O 15:28:08 90 5,122.0000 XLON 07003070000096959-E0P0U4DBgS3S 15:28:43 118 5,128.0000 XLON 05003050000097120-E0P0U4DBgSja 15:30:03 171 5,128.0000 XLON 07003070000097533-E0P0U4DBgUO7 15:30:12 132 5,124.0000 XLON 05003050000097043-E0P0U4DBgUsX 15:30:12 171 5,126.0000 XLON 07003070000097397-E0P0U4DBgUrl 15:31:37 134 5,128.0000 XLON 05003050000097857-E0P0U4DBgWSm 15:31:43 134 5,126.0000 XLON 07003070000097846-E0P0U4DBgWcc 15:33:12 172 5,124.0000 XLON 07003070000098210-E0P0U4DBgYV0 15:34:34 217 5,122.0000 XLON 07003070000098710-E0P0U4DBgadN 15:35:41 172 5,120.0000 XLON 05003050000098092-E0P0U4DBgcCZ 15:35:41 147 5,120.0000 XLON 07003070000098009-E0P0U4DBgcCX 15:36:46 154 5,122.0000 XLON 07003070000099253-E0P0U4DBgdfG 15:36:46 45 5,122.0000 XLON 07003070000099253-E0P0U4DBgdfI 15:37:42 15 5,122.0000 XLON 07003070000099491-E0P0U4DBgepn 15:41:05 251 5,134.0000 XLON 07003070000100145-E0P0U4DBgida 15:41:57 272 5,134.0000 XLON 07003070000100357-E0P0U4DBgjLJ 15:42:36 379 5,132.0000 XLON 07003070000100064-E0P0U4DBgjz1 15:44:14 16 5,132.0000 XLON 05003050000100623-E0P0U4DBglgU 15:44:28 349 5,132.0000 XLON 05003050000100623-E0P0U4DBglyw 15:44:55 399 5,130.0000 XLON 07003070000100618-E0P0U4DBgmJF 15:44:55 23 5,130.0000 XLON 07003070000100618-E0P0U4DBgmJH 15:45:29 245 5,134.0000 XLON 05003050000100902-E0P0U4DBgnD5 15:46:23 258 5,134.0000 XLON 07003070000101178-E0P0U4DBgoA8 15:47:47 230 5,134.0000 XLON 05003050000101442-E0P0U4DBgplD 15:49:15 219 5,130.0000 XLON 05003050000100886-E0P0U4DBgrZf 15:49:15 174 5,130.0000 XLON 07003070000101536-E0P0U4DBgrZh 15:49:59 154 5,130.0000 XLON 05003050000101868-E0P0U4DBgsAt 15:50:42 177 5,128.0000 XLON 07003070000101857-E0P0U4DBgt9a 15:52:43 222 5,130.0000 XLON 05003050000102068-E0P0U4DBgvzk 15:52:43 239 5,130.0000 XLON 07003070000102178-E0P0U4DBgvzi 15:56:04 308 5,136.0000 XLON 05003050000103251-E0P0U4DBh0uQ 15:57:14 303 5,146.0000 XLON 07003070000103614-E0P0U4DBh2DI 15:57:14 83 5,148.0000 XLON 05003050000103490-E0P0U4DBh2CL 15:57:14 231 5,148.0000 XLON 07003070000103613-E0P0U4DBh2CJ 15:58:12 283 5,142.0000 XLON 05003050000103644-E0P0U4DBh3Uu 15:59:55 218 5,140.0000 XLON 07003070000103776-E0P0U4DBh6DY 16:00:00 153 5,138.0000 XLON 05003050000103770-E0P0U4DBh6RX 16:00:00 33 5,138.0000 XLON 05003050000104037-E0P0U4DBh6RZ 16:00:00 103 5,138.0000 XLON 05003050000104037-E0P0U4DBh6Rb 16:00:20 211 5,136.0000 XLON 07003070000104317-E0P0U4DBh759 16:01:02 13 5,134.0000 XLON 07003070000104810-E0P0U4DBh889 16:01:02 16 5,134.0000 XLON 07003070000104810-E0P0U4DBh88B 16:02:14 231 5,134.0000 XLON 05003050000104685-E0P0U4DBh9yX 16:02:59 299 5,134.0000 XLON 07003070000105273-E0P0U4DBhAwQ 16:04:46 87 5,138.0000 XLON 07003070000105735-E0P0U4DBhDXT 16:04:46 172 5,138.0000 XLON 07003070000105735-E0P0U4DBhDXR 16:05:24 259 5,136.0000 XLON 05003050000105555-E0P0U4DBhEQC 16:06:39 398 5,136.0000 XLON 07003070000106158-E0P0U4DBhG05 16:08:19 7 5,140.0000 XLON 07003070000106720-E0P0U4DBhI58 16:08:19 191 5,140.0000 XLON 07003070000106720-E0P0U4DBhI5A 16:08:19 95 5,140.0000 XLON 07003070000106720-E0P0U4DBhI5C 16:09:21 266 5,138.0000 XLON 05003050000106402-E0P0U4DBhJ89 16:09:21 1 5,138.0000 XLON 05003050000106402-E0P0U4DBhJ8D 16:09:21 12 5,138.0000 XLON 05003050000106402-E0P0U4DBhJ8H 16:09:21 1 5,138.0000 XLON 05003050000106402-E0P0U4DBhJ8N 16:09:21 119 5,138.0000 XLON 05003050000106402-E0P0U4DBhJ8P 16:09:22 145 5,138.0000 XLON 05003050000106802-E0P0U4DBhJ9o 16:09:29 79 5,140.0000 XLON 05003050000106817-E0P0U4DBhJIa 16:10:49 127 5,146.0000 XLON 05003050000107209-E0P0U4DBhLEV 16:10:49 109 5,146.0000 XLON 07003070000107407-E0P0U4DBhLEb 16:11:02 157 5,144.0000 XLON 05003050000107270-E0P0U4DBhLWF 16:11:02 164 5,144.0000 XLON 05003050000107270-E0P0U4DBhLWH 16:11:29 275 5,140.0000 XLON 07003070000107472-E0P0U4DBhMIF 16:11:29 206 5,142.0000 XLON 05003050000107149-E0P0U4DBhMGv 16:13:34 159 5,142.0000 XLON 05003050000107981-E0P0U4DBhOl8 16:15:38 280 5,144.0000 XLON 07003070000108417-E0P0U4DBhRCM 16:16:03 281 5,146.0000 XLON 07003070000109040-E0P0U4DBhRqI 16:16:05 365 5,144.0000 XLON 05003050000108808-E0P0U4DBhRuy 16:19:15 219 5,144.0000 XLON 05003050000109289-E0P0U4DBhVld 16:19:15 167 5,144.0000 XLON 05003050000109289-E0P0U4DBhVlb 16:20:16 119 5,144.0000 XLON 05003050000109571-E0P0U4DBhX7S 16:21:11 271 5,144.0000 XLON 05003050000109571-E0P0U4DBhYaL 16:21:11 81 5,144.0000 XLON 05003050000109571-E0P0U4DBhYaO 16:21:11 77 5,144.0000 XLON 07003070000110167-E0P0U4DBhYac 16:21:15 209 5,142.0000 XLON 05003050000109184-E0P0U4DBhYmV 16:21:15 150 5,142.0000 XLON 05003050000109184-E0P0U4DBhYm9 16:22:58 243 5,138.0000 XLON 07003070000110521-E0P0U4DBhbPo 16:22:58 360 5,140.0000 XLON 05003050000110083-E0P0U4DBhbOz 16:22:58 83 5,140.0000 XLON 07003070000109654-E0P0U4DBhbOv 16:22:58 35 5,140.0000 XLON 07003070000109884-E0P0U4DBhbOx 16:23:12 176 5,138.0000 XLON 07003070000110521-E0P0U4DBhbcE 16:24:34 314 5,136.0000 XLON 05003050000110368-E0P0U4DBhdZ3 16:24:34 466 5,138.0000 XLON 07003070000110840-E0P0U4DBhdYE 16:26:03 198 5,136.0000 XLON 05003050000111075-E0P0U4DBhfjd 16:26:03 14 5,136.0000 XLON 05003050000111075-E0P0U4DBhfjf 16:26:12 18 5,134.0000 XLON 07003070000111229-E0P0U4DBhftC 16:27:12 237 5,134.0000 XLON 07003070000111229-E0P0U4DBhh6f 16:28:13 100 5,132.0000 XLON 05003050000111490-E0P0U4DBhiLs 16:28:55 192 5,132.0000 XLON 07003070000112010-E0P0U4DBhjOW 16:28:55 102 5,132.0000 XLON 07003070000112010-E0P0U4DBhjOY 16:28:55 24 5,132.0000 XLON 07003070000112010-E0P0U4DBhjOa

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

 

END