Transaction in Own Shares

Ashtead Group PLC

30 December 2025

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 29 December 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: 73,420

Date of transaction: 29 December 2025

Average price paid per share (pence): 5,164.6448 Lowest price paid per share (pence): 5,144.0000 Highest price paid per share (pence): 5,206.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,002,125 (excluding Treasury shares), and the Company will hold 34,352,708 ordinary shares in Treasury. The figure of 417,002,125 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 08:02:22 113 5,206.0000 XLON 07003070000006034-E0PjRY8hxTWi 08:02:22 151 5,206.0000 XLON 07003070000006034-E0PjRY8hxTWk 08:02:23 251 5,204.0000 XLON 05003050000005914-E0PjRY8hxTXT 08:02:23 179 5,204.0000 XLON 07003070000005964-E0PjRY8hxTXV 08:03:13 106 5,202.0000 XLON 05003050000005987-E0PjRY8hxUdg 08:03:13 80 5,202.0000 XLON 05003050000006088-E0PjRY8hxUdi 08:04:33 103 5,190.0000 XLON 05003050000006157-E0PjRY8hxW44 08:04:33 245 5,190.0000 XLON 07003070000006132-E0PjRY8hxW42 08:09:15 134 5,186.0000 XLON 07003070000007117-E0PjRY8hxbDf 08:09:15 17 5,186.0000 XLON 07003070000007117-E0PjRY8hxbDh 08:09:25 60 5,184.0000 XLON 05003050000006810-E0PjRY8hxbL0 08:09:25 74 5,184.0000 XLON 07003070000006875-E0PjRY8hxbKy 08:09:50 162 5,184.0000 XLON 07003070000007330-E0PjRY8hxbfQ 08:11:26 66 5,188.0000 XLON 07003070000007539-E0PjRY8hxeEs 08:11:26 87 5,188.0000 XLON 07003070000007539-E0PjRY8hxeEx 08:11:28 10 5,188.0000 XLON 05003050000007573-E0PjRY8hxeJu 08:11:28 150 5,188.0000 XLON 05003050000007573-E0PjRY8hxeJw 08:11:28 92 5,188.0000 XLON 05003050000007573-E0PjRY8hxeJy 08:12:59 300 5,186.0000 XLON 05003050000007705-E0PjRY8hxfYQ 08:13:11 135 5,182.0000 XLON 07003070000006813-E0PjRY8hxfiK 08:14:49 133 5,186.0000 XLON 05003050000007849-E0PjRY8hxh8w 08:15:30 110 5,186.0000 XLON 07003070000007951-E0PjRY8hxi3G 08:15:30 21 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3U 08:15:30 7 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3W 08:15:30 9 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3Y 08:15:30 27 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3a 08:15:30 41 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3c 08:15:30 43 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3e 08:15:30 20 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3g 08:15:30 31 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3i 08:15:30 15 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3k 08:16:10 110 5,186.0000 XLON 05003050000008390-E0PjRY8hxiWh 08:16:20 55 5,186.0000 XLON 07003070000008498-E0PjRY8hximd 08:16:35 80 5,186.0000 XLON 07003070000008498-E0PjRY8hxj0k 08:17:22 64 5,186.0000 XLON 05003050000008747-E0PjRY8hxjoW 08:18:12 121 5,184.0000 XLON 05003050000009056-E0PjRY8hxkOV 08:18:18 138 5,180.0000 XLON 07003070000007722-E0PjRY8hxkTc 08:20:14 59 5,178.0000 XLON 05003050000009573-E0PjRY8hxmjg 08:20:14 77 5,178.0000 XLON 05003050000009664-E0PjRY8hxmji 08:20:17 281 5,178.0000 XLON 07003070000010175-E0PjRY8hxmoG 08:22:34 59 5,180.0000 XLON 05003050000010743-E0PjRY8hxouy 08:22:34 90 5,180.0000 XLON 07003070000010527-E0PjRY8hxouw 08:22:35 117 5,178.0000 XLON 07003070000010499-E0PjRY8hxowI 08:22:36 47 5,178.0000 XLON 07003070000010953-E0PjRY8hxoxi 08:22:36 13 5,178.0000 XLON 07003070000010953-E0PjRY8hxoxk 08:25:04 146 5,180.0000 XLON 07003070000011413-E0PjRY8hxqfE 08:25:24 149 5,180.0000 XLON 05003050000011709-E0PjRY8hxqzj 08:25:51 120 5,180.0000 XLON 05003050000011844-E0PjRY8hxrCd 08:26:00 121 5,180.0000 XLON 05003050000011957-E0PjRY8hxrNN 08:26:16 46 5,178.0000 XLON 05003050000011058-E0PjRY8hxrUa 08:26:16 74 5,178.0000 XLON 05003050000011058-E0PjRY8hxrUm 08:26:49 71 5,178.0000 XLON 05003050000012139-E0PjRY8hxroM 08:28:44 123 5,184.0000 XLON 05003050000012659-E0PjRY8hxtLF 08:28:44 4 5,184.0000 XLON 05003050000012659-E0PjRY8hxtLD 08:28:50 136 5,182.0000 XLON 05003050000012379-E0PjRY8hxtRf 08:29:14 66 5,182.0000 XLON 07003070000012899-E0PjRY8hxtjx 08:29:44 114 5,180.0000 XLON 05003050000012773-E0PjRY8hxu8d 08:30:24 185 5,180.0000 XLON 07003070000013307-E0PjRY8hxuxy 08:30:47 83 5,180.0000 XLON 05003050000013318-E0PjRY8hxvLw 08:30:47 7 5,180.0000 XLON 05003050000013318-E0PjRY8hxvLy 08:31:00 66 5,180.0000 XLON 05003050000013393-E0PjRY8hxvZ3 08:31:00 35 5,180.0000 XLON 05003050000013393-E0PjRY8hxvZ5 08:31:43 83 5,182.0000 XLON 07003070000013743-E0PjRY8hxwZG 08:31:43 11 5,182.0000 XLON 07003070000013743-E0PjRY8hxwZI 08:31:43 30 5,182.0000 XLON 07003070000013743-E0PjRY8hxwZK 08:31:43 27 5,182.0000 XLON 07003070000013743-E0PjRY8hxwZM 08:32:40 183 5,182.0000 XLON 05003050000013919-E0PjRY8hxxmx 08:33:04 84 5,182.0000 XLON 05003050000014032-E0PjRY8hxyA1 08:35:01 182 5,184.0000 XLON 05003050000014592-E0PjRY8hxznJ 08:35:21 153 5,182.0000 XLON 07003070000014555-E0PjRY8hy01Z 08:36:00 1 5,180.0000 XLON 07003070000015124-E0PjRY8hy0m5 08:36:00 1 5,180.0000 XLON 07003070000015124-E0PjRY8hy0m7 08:36:02 143 5,180.0000 XLON 07003070000015133-E0PjRY8hy0po 08:38:03 161 5,190.0000 XLON 07003070000015847-E0PjRY8hy2kA 08:38:11 86 5,188.0000 XLON 05003050000015380-E0PjRY8hy2r5 08:38:11 71 5,188.0000 XLON 05003050000015598-E0PjRY8hy2r7 08:39:18 60 5,184.0000 XLON 07003070000015497-E0PjRY8hy3iL 08:39:21 184 5,184.0000 XLON 05003050000016125-E0PjRY8hy3s5 08:43:20 44 5,184.0000 XLON 07003070000017191-E0PjRY8hy6Zg 08:43:57 191 5,184.0000 XLON 07003070000017191-E0PjRY8hy6zX 08:44:01 224 5,182.0000 XLON 05003050000016677-E0PjRY8hy73Q 08:44:09 85 5,180.0000 XLON 05003050000017544-E0PjRY8hy77m 08:44:46 232 5,184.0000 XLON 05003050000017719-E0PjRY8hy7QR 08:44:57 26 5,182.0000 XLON 07003070000017759-E0PjRY8hy7W1 08:44:57 222 5,182.0000 XLON 07003070000017759-E0PjRY8hy7Vv 08:46:04 7 5,178.0000 XLON 07003070000018288-E0PjRY8hy8gi 08:46:04 142 5,178.0000 XLON 07003070000018288-E0PjRY8hy8gr 08:49:15 53 5,184.0000 XLON 07003070000019220-E0PjRY8hyAVY 08:49:15 110 5,184.0000 XLON 07003070000019220-E0PjRY8hyAVa 08:50:21 261 5,184.0000 XLON 05003050000019363-E0PjRY8hyBM4 08:51:00 232 5,184.0000 XLON 05003050000019617-E0PjRY8hyBk8 08:51:20 226 5,182.0000 XLON 07003070000019428-E0PjRY8hyBsw 08:52:47 155 5,182.0000 XLON 05003050000020281-E0PjRY8hyCiR 08:53:10 131 5,180.0000 XLON 07003070000020446-E0PjRY8hyD4V 08:54:58 106 5,174.0000 XLON 05003050000020773-E0PjRY8hyEGJ 08:57:17 138 5,170.0000 XLON 07003070000020948-E0PjRY8hyFmI 08:57:52 21 5,172.0000 XLON 07003070000021849-E0PjRY8hyG7g 08:57:52 58 5,172.0000 XLON 05003050000021722-E0PjRY8hyG7k 08:57:52 65 5,172.0000 XLON 07003070000021849-E0PjRY8hyG7i 08:59:20 18 5,166.0000 XLON 07003070000021435-E0PjRY8hyH6h 08:59:20 28 5,166.0000 XLON 07003070000021435-E0PjRY8hyH5w 08:59:20 85 5,166.0000 XLON 07003070000021435-E0PjRY8hyH6B 08:59:21 11 5,166.0000 XLON 07003070000021435-E0PjRY8hyH6m 09:00:09 67 5,174.0000 XLON 05003050000022640-E0PjRY8hyHuW 09:00:09 91 5,174.0000 XLON 05003050000022640-E0PjRY8hyHuY 09:02:12 173 5,176.0000 XLON 05003050000023707-E0PjRY8hyJdR 09:03:58 220 5,176.0000 XLON 07003070000024752-E0PjRY8hyKZM 09:03:59 137 5,174.0000 XLON 05003050000024471-E0PjRY8hyKaU 09:06:01 35 5,176.0000 XLON 07003070000025689-E0PjRY8hyLgY 09:06:01 21 5,176.0000 XLON 07003070000025689-E0PjRY8hyLga 09:06:02 138 5,174.0000 XLON 07003070000025133-E0PjRY8hyLhp 09:08:04 107 5,174.0000 XLON 05003050000026255-E0PjRY8hyN2U 09:08:04 95 5,174.0000 XLON 05003050000026255-E0PjRY8hyN2b 09:08:49 138 5,172.0000 XLON 05003050000024946-E0PjRY8hyNPm 09:11:02 270 5,168.0000 XLON 07003070000027362-E0PjRY8hyOik 09:12:41 214 5,168.0000 XLON 07003070000027962-E0PjRY8hyPXI 09:12:41 68 5,168.0000 XLON 07003070000027962-E0PjRY8hyPXK 09:13:03 182 5,166.0000 XLON 05003050000027141-E0PjRY8hyPiv 09:14:50 114 5,168.0000 XLON 05003050000028466-E0PjRY8hyQit 09:15:28 148 5,166.0000 XLON 05003050000028441-E0PjRY8hyR9E 09:17:10 21 5,162.0000 XLON 05003050000029510-E0PjRY8hyS6h 09:17:10 21 5,162.0000 XLON 05003050000029510-E0PjRY8hyS6j 09:17:10 69 5,162.0000 XLON 05003050000029510-E0PjRY8hyS6l 09:20:30 236 5,164.0000 XLON 05003050000030495-E0PjRY8hyTzm 09:20:31 157 5,162.0000 XLON 07003070000030546-E0PjRY8hyU0L 09:21:31 118 5,162.0000 XLON 07003070000030965-E0PjRY8hyUVJ 09:22:41 23 5,162.0000 XLON 05003050000031115-E0PjRY8hyV36 09:22:41 37 5,162.0000 XLON 05003050000031115-E0PjRY8hyV38 09:22:41 86 5,162.0000 XLON 05003050000031115-E0PjRY8hyV3A 09:25:07 17 5,162.0000 XLON 07003070000032021-E0PjRY8hyWDR 09:25:07 155 5,162.0000 XLON 07003070000032021-E0PjRY8hyWDT 09:26:02 163 5,162.0000 XLON 05003050000032103-E0PjRY8hyWcN 09:26:23 87 5,166.0000 XLON 05003050000032184-E0PjRY8hyWoB 09:26:23 64 5,166.0000 XLON 07003070000032339-E0PjRY8hyWo9 09:29:59 117 5,166.0000 XLON 05003050000032737-E0PjRY8hyYid 09:29:59 69 5,166.0000 XLON 05003050000032737-E0PjRY8hyYiV 09:30:02 137 5,164.0000 XLON 05003050000032641-E0PjRY8hyYkE 09:31:49 166 5,164.0000 XLON 07003070000033893-E0PjRY8hyZes 09:32:27 190 5,162.0000 XLON 05003050000033708-E0PjRY8hya2e 09:33:46 60 5,164.0000 XLON 05003050000034431-E0PjRY8hyajn 09:33:46 58 5,164.0000 XLON 07003070000034632-E0PjRY8hyajp 09:35:05 134 5,164.0000 XLON 07003070000035366-E0PjRY8hybEL 09:36:01 123 5,164.0000 XLON 07003070000035799-E0PjRY8hybee 09:36:14 71 5,162.0000 XLON 07003070000034592-E0PjRY8hybkA 09:36:55 67 5,162.0000 XLON 07003070000034592-E0PjRY8hyc6Y 09:38:50 140 5,160.0000 XLON 05003050000036538-E0PjRY8hydCD 09:40:46 139 5,160.0000 XLON 05003050000037109-E0PjRY8hyeFi 09:42:18 124 5,160.0000 XLON 05003050000037763-E0PjRY8hyeve 09:44:18 207 5,160.0000 XLON 05003050000038381-E0PjRY8hyg08 09:44:20 117 5,158.0000 XLON 05003050000036191-E0PjRY8hyg15 09:45:55 132 5,158.0000 XLON 07003070000039153-E0PjRY8hygpi 09:46:01 130 5,158.0000 XLON 05003050000038957-E0PjRY8hygug 09:46:40 153 5,156.0000 XLON 07003070000038642-E0PjRY8hyhHy 09:46:40 3 5,156.0000 XLON 07003070000038642-E0PjRY8hyhHt 09:47:41 124 5,156.0000 XLON 07003070000039716-E0PjRY8hyhoP 09:47:41 27 5,156.0000 XLON 07003070000039716-E0PjRY8hyhoR 09:49:45 124 5,154.0000 XLON 07003070000040370-E0PjRY8hyjGu 09:51:47 124 5,154.0000 XLON 07003070000040994-E0PjRY8hyk7j 09:52:25 97 5,152.0000 XLON 05003050000039475-E0PjRY8hykMe 09:54:20 139 5,160.0000 XLON 07003070000041441-E0PjRY8hylIx 09:54:21 135 5,160.0000 XLON 05003050000041503-E0PjRY8hylKB 09:54:26 96 5,158.0000 XLON 07003070000041353-E0PjRY8hylMS 09:54:26 43 5,158.0000 XLON 07003070000041353-E0PjRY8hylMV 09:56:31 114 5,156.0000 XLON 07003070000042432-E0PjRY8hymPB 09:58:04 96 5,156.0000 XLON 07003070000042891-E0PjRY8hynSQ 09:58:04 80 5,156.0000 XLON 07003070000042891-E0PjRY8hynSS 10:01:27 153 5,158.0000 XLON 07003070000043691-E0PjRY8hypnI 10:03:04 124 5,158.0000 XLON 07003070000044298-E0PjRY8hyqVo 10:04:44 170 5,158.0000 XLON 07003070000044773-E0PjRY8hyriL 10:07:15 142 5,156.0000 XLON 05003050000043063-E0PjRY8hytX2 10:07:15 206 5,158.0000 XLON 05003050000045031-E0PjRY8hytWG 10:09:29 178 5,158.0000 XLON 05003050000045826-E0PjRY8hyuXe 10:11:14 189 5,158.0000 XLON 07003070000046564-E0PjRY8hyvRs 10:11:32 151 5,156.0000 XLON 05003050000045524-E0PjRY8hyvcR 10:14:13 153 5,156.0000 XLON 05003050000047368-E0PjRY8hywbI 10:14:39 173 5,156.0000 XLON 07003070000047577-E0PjRY8hywlP 10:18:04 215 5,158.0000 XLON 07003070000048865-E0PjRY8hyxyq 10:19:21 48 5,158.0000 XLON 05003050000049124-E0PjRY8hyySR 10:19:21 7 5,158.0000 XLON 05003050000049124-E0PjRY8hyyST 10:19:21 36 5,158.0000 XLON 05003050000049124-E0PjRY8hyySV 10:19:21 115 5,158.0000 XLON 05003050000049124-E0PjRY8hyySX 10:20:33 154 5,156.0000 XLON 07003070000048169-E0PjRY8hyypi 10:20:33 48 5,156.0000 XLON 07003070000048169-E0PjRY8hyypk 10:22:33 150 5,156.0000 XLON 05003050000050074-E0PjRY8hyzQC 10:23:04 44 5,156.0000 XLON 05003050000050213-E0PjRY8hyzYc 10:23:51 103 5,156.0000 XLON 07003070000050624-E0PjRY8hyzoa 10:26:44 188 5,158.0000 XLON 07003070000051361-E0PjRY8hz0qR 10:28:50 234 5,156.0000 XLON 05003050000051744-E0PjRY8hz1g1 10:29:56 169 5,156.0000 XLON 07003070000052068-E0PjRY8hz2Ae 10:31:28 169 5,158.0000 XLON 07003070000052590-E0PjRY8hz2qT 10:33:04 48 5,158.0000 XLON 07003070000053161-E0PjRY8hz3Oz 10:33:53 138 5,158.0000 XLON 07003070000053259-E0PjRY8hz3uP 10:34:21 24 5,158.0000 XLON 05003050000053418-E0PjRY8hz4Fx 10:34:44 25 5,158.0000 XLON 07003070000053655-E0PjRY8hz4MK 10:34:44 113 5,158.0000 XLON 07003070000053655-E0PjRY8hz4MM 10:36:01 20 5,158.0000 XLON 05003050000053904-E0PjRY8hz4nt 10:36:01 159 5,158.0000 XLON 05003050000053904-E0PjRY8hz4nv 10:36:01 34 5,158.0000 XLON 05003050000053904-E0PjRY8hz4nx 10:36:01 15 5,158.0000 XLON 05003050000053904-E0PjRY8hz4nz 10:38:27 181 5,158.0000 XLON 05003050000054574-E0PjRY8hz5eQ 10:39:23 153 5,156.0000 XLON 05003050000054364-E0PjRY8hz5p9 10:39:29 115 5,154.0000 XLON 07003070000054940-E0PjRY8hz5sz 10:41:01 124 5,156.0000 XLON 07003070000055362-E0PjRY8hz6VY 10:41:01 15 5,156.0000 XLON 07003070000055362-E0PjRY8hz6Va 10:42:41 133 5,156.0000 XLON 07003070000055843-E0PjRY8hz70Z 10:44:21 8 5,156.0000 XLON 05003050000056111-E0PjRY8hz7mB 10:44:21 8 5,156.0000 XLON 05003050000056111-E0PjRY8hz7mD 10:44:21 126 5,156.0000 XLON 05003050000056111-E0PjRY8hz7mF 10:44:21 10 5,156.0000 XLON 05003050000056111-E0PjRY8hz7mH 10:45:43 4 5,154.0000 XLON 07003070000054940-E0PjRY8hz86x 10:47:57 32 5,156.0000 XLON 07003070000057000-E0PjRY8hz8oy 10:47:57 136 5,156.0000 XLON 07003070000057000-E0PjRY8hz8p2 10:49:21 126 5,156.0000 XLON 07003070000057440-E0PjRY8hz9Gl 10:49:21 68 5,156.0000 XLON 07003070000057440-E0PjRY8hz9Gn 10:49:21 15 5,156.0000 XLON 07003070000057440-E0PjRY8hz9Gp 10:49:45 194 5,154.0000 XLON 07003070000056691-E0PjRY8hz9Qz 10:51:42 85 5,156.0000 XLON 05003050000057692-E0PjRY8hzA73 10:51:42 28 5,156.0000 XLON 05003050000057692-E0PjRY8hzA75 10:52:14 71 5,154.0000 XLON 07003070000057842-E0PjRY8hzADk 10:52:14 65 5,154.0000 XLON 07003070000057842-E0PjRY8hzADq 10:53:41 125 5,152.0000 XLON 07003070000058217-E0PjRY8hzAXk 10:56:23 152 5,156.0000 XLON 07003070000059079-E0PjRY8hzBNU 10:57:41 86 5,156.0000 XLON 07003070000059451-E0PjRY8hzBlE 10:59:21 4 5,156.0000 XLON 05003050000059719-E0PjRY8hzCPI 10:59:21 12 5,156.0000 XLON 05003050000059719-E0PjRY8hzCPK 10:59:21 35 5,156.0000 XLON 05003050000059719-E0PjRY8hzCPM 10:59:21 33 5,156.0000 XLON 05003050000059719-E0PjRY8hzCPO 10:59:21 90 5,156.0000 XLON 05003050000059719-E0PjRY8hzCPQ 10:59:26 90 5,154.0000 XLON 07003070000058771-E0PjRY8hzCR7 11:00:52 45 5,154.0000 XLON 07003070000058771-E0PjRY8hzDFn 11:02:50 195 5,156.0000 XLON 07003070000060570-E0PjRY8hzE2r 11:06:03 135 5,158.0000 XLON 07003070000061434-E0PjRY8hzFAz 11:06:03 224 5,158.0000 XLON 07003070000061463-E0PjRY8hzFB1 11:08:50 1 5,158.0000 XLON 07003070000062713-E0PjRY8hzFpB 11:09:37 146 5,158.0000 XLON 07003070000062713-E0PjRY8hzG1E 11:09:55 6 5,158.0000 XLON 07003070000062713-E0PjRY8hzG4d 11:11:14 187 5,158.0000 XLON 05003050000063118-E0PjRY8hzGdD 11:14:21 208 5,160.0000 XLON 07003070000064060-E0PjRY8hzHr2 11:16:01 76 5,160.0000 XLON 05003050000064304-E0PjRY8hzIJA 11:18:04 242 5,160.0000 XLON 07003070000064879-E0PjRY8hzIpR 11:18:05 182 5,158.0000 XLON 05003050000063461-E0PjRY8hzIqP 11:19:44 116 5,158.0000 XLON 07003070000065268-E0PjRY8hzJGq 11:19:44 29 5,158.0000 XLON 07003070000065268-E0PjRY8hzJGs 11:19:44 47 5,158.0000 XLON 07003070000065268-E0PjRY8hzJGu 11:19:44 24 5,158.0000 XLON 07003070000065268-E0PjRY8hzJGw 11:24:39 150 5,156.0000 XLON 05003050000062332-E0PjRY8hzKlm 11:26:19 215 5,166.0000 XLON 05003050000066732-E0PjRY8hzLQI 11:28:59 305 5,170.0000 XLON 05003050000067093-E0PjRY8hzMJb 11:30:30 124 5,172.0000 XLON 05003050000067751-E0PjRY8hzMoo 11:32:11 90 5,170.0000 XLON 07003070000067683-E0PjRY8hzNHx 11:32:11 116 5,170.0000 XLON 07003070000067683-E0PjRY8hzNHz 11:35:53 217 5,170.0000 XLON 05003050000069178-E0PjRY8hzO23 11:36:01 49 5,170.0000 XLON 07003070000069419-E0PjRY8hzO5U 11:36:01 135 5,170.0000 XLON 07003070000069419-E0PjRY8hzO5W 11:37:41 138 5,168.0000 XLON 07003070000067912-E0PjRY8hzOfc 11:37:41 59 5,168.0000 XLON 07003070000068880-E0PjRY8hzOfi 11:37:41 148 5,170.0000 XLON 07003070000070046-E0PjRY8hzOfU 11:37:41 101 5,170.0000 XLON 07003070000070046-E0PjRY8hzOfW 11:41:47 164 5,166.0000 XLON 05003050000071149-E0PjRY8hzQaZ 11:45:53 32 5,168.0000 XLON 07003070000072496-E0PjRY8hzS3J 11:46:24 10 5,168.0000 XLON 05003050000072545-E0PjRY8hzSGn 11:46:24 5 5,168.0000 XLON 05003050000072545-E0PjRY8hzSGp 11:46:47 8 5,168.0000 XLON 05003050000072639-E0PjRY8hzSPa 11:47:10 179 5,168.0000 XLON 07003070000072886-E0PjRY8hzSax 11:48:20 177 5,166.0000 XLON 07003070000072178-E0PjRY8hzSr9 11:50:30 123 5,166.0000 XLON 05003050000073697-E0PjRY8hzThn 11:50:30 34 5,166.0000 XLON 05003050000073697-E0PjRY8hzThp 11:51:01 26 5,166.0000 XLON 05003050000073830-E0PjRY8hzU7W 11:51:01 112 5,166.0000 XLON 05003050000073830-E0PjRY8hzU7Y 11:51:01 54 5,166.0000 XLON 05003050000073830-E0PjRY8hzU7a 11:52:19 167 5,164.0000 XLON 05003050000070453-E0PjRY8hzUca 11:52:19 60 5,164.0000 XLON 05003050000072735-E0PjRY8hzUcc 11:53:45 43 5,162.0000 XLON 07003070000074363-E0PjRY8hzVNV 11:53:45 125 5,162.0000 XLON 07003070000074363-E0PjRY8hzVNH 11:55:57 181 5,162.0000 XLON 05003050000074918-E0PjRY8hzW2m 11:58:19 74 5,158.0000 XLON 05003050000075130-E0PjRY8hzWpO 11:58:19 65 5,158.0000 XLON 05003050000075645-E0PjRY8hzWpQ 11:58:19 210 5,160.0000 XLON 05003050000074247-E0PjRY8hzWo7 11:59:44 51 5,162.0000 XLON 07003070000076399-E0PjRY8hzXM7 12:02:14 155 5,164.0000 XLON 05003050000077191-E0PjRY8hzZ6n 12:03:04 66 5,164.0000 XLON 07003070000078035-E0PjRY8hzZLR 12:03:04 91 5,164.0000 XLON 07003070000078035-E0PjRY8hzZLT 12:08:14 44 5,172.0000 XLON 05003050000080103-E0PjRY8hzbTe 12:08:37 276 5,172.0000 XLON 05003050000080238-E0PjRY8hzbg8 12:09:54 90 5,172.0000 XLON 07003070000080744-E0PjRY8hzcCx 12:09:54 78 5,172.0000 XLON 07003070000080744-E0PjRY8hzcCz 12:14:40 235 5,174.0000 XLON 05003050000081877-E0PjRY8hzeE3 12:14:48 272 5,172.0000 XLON 05003050000081365-E0PjRY8hzeIH 12:14:51 114 5,170.0000 XLON 05003050000080041-E0PjRY8hzeKK 12:16:47 87 5,170.0000 XLON 05003050000080041-E0PjRY8hzf53 12:16:47 189 5,172.0000 XLON 05003050000082507-E0PjRY8hzf4f 12:19:44 53 5,172.0000 XLON 05003050000083300-E0PjRY8hzfup 12:20:27 30 5,174.0000 XLON 05003050000083537-E0PjRY8hzg6j 12:21:24 129 5,174.0000 XLON 07003070000083919-E0PjRY8hzgQF 12:21:24 23 5,174.0000 XLON 07003070000083919-E0PjRY8hzgQH 12:21:44 158 5,172.0000 XLON 05003050000083300-E0PjRY8hzgX1 12:22:30 17 5,170.0000 XLON 07003070000082422-E0PjRY8hzgnw 12:22:44 108 5,170.0000 XLON 07003070000082422-E0PjRY8hzgxp 12:29:03 37 5,174.0000 XLON 05003050000085893-E0PjRY8hziqQ 12:29:03 148 5,174.0000 XLON 05003050000085893-E0PjRY8hziqS 12:29:03 41 5,174.0000 XLON 05003050000085893-E0PjRY8hziqU 12:29:03 84 5,174.0000 XLON 05003050000085893-E0PjRY8hziqW 12:29:03 15 5,174.0000 XLON 05003050000085893-E0PjRY8hziqY 12:30:03 168 5,172.0000 XLON 05003050000084847-E0PjRY8hzjA4 12:31:12 120 5,170.0000 XLON 07003070000084733-E0PjRY8hzjTi 12:32:29 15 5,168.0000 XLON 07003070000084246-E0PjRY8hzjuX 12:32:29 118 5,168.0000 XLON 07003070000085197-E0PjRY8hzjuZ 12:32:29 51 5,168.0000 XLON 07003070000084246-E0PjRY8hzjuL 12:34:29 145 5,166.0000 XLON 05003050000086452-E0PjRY8hzkcS 12:35:14 85 5,164.0000 XLON 05003050000086993-E0PjRY8hzkrn 12:37:29 57 5,166.0000 XLON 07003070000088189-E0PjRY8hzlaC 12:40:07 279 5,168.0000 XLON 05003050000088963-E0PjRY8hzmNx 12:40:45 108 5,166.0000 XLON 07003070000088189-E0PjRY8hzmZi 12:40:45 13 5,166.0000 XLON 07003070000088189-E0PjRY8hzmZm 12:42:29 45 5,166.0000 XLON 07003070000089474-E0PjRY8hzn5R 12:43:25 108 5,166.0000 XLON 07003070000089474-E0PjRY8hznOP 12:43:28 13 5,166.0000 XLON 07003070000089474-E0PjRY8hznPm 12:43:28 68 5,166.0000 XLON 07003070000089848-E0PjRY8hznPo 12:45:13 196 5,164.0000 XLON 07003070000089335-E0PjRY8hznx8 12:46:10 59 5,160.0000 XLON 05003050000089727-E0PjRY8hzoSx 12:46:10 91 5,160.0000 XLON 07003070000089584-E0PjRY8hzoSv 12:48:13 22 5,158.0000 XLON 05003050000090968-E0PjRY8hzpLr 12:50:30 111 5,160.0000 XLON 07003070000092441-E0PjRY8hzqMh 12:50:30 31 5,160.0000 XLON 07003070000092441-E0PjRY8hzqMj 12:50:30 44 5,160.0000 XLON 07003070000092441-E0PjRY8hzqMl 12:52:56 185 5,158.0000 XLON 05003050000090968-E0PjRY8hzrAX 12:54:21 7 5,160.0000 XLON 05003050000093645-E0PjRY8hzrr7 12:56:14 54 5,162.0000 XLON 07003070000094267-E0PjRY8hzsbi 12:56:14 163 5,162.0000 XLON 07003070000094267-E0PjRY8hzsbk 12:56:37 256 5,160.0000 XLON 05003050000093823-E0PjRY8hzshK 12:56:37 154 5,162.0000 XLON 05003050000094586-E0PjRY8hzsh7 13:04:42 276 5,166.0000 XLON 07003070000097502-E0PjRY8hzwpx 13:05:01 62 5,166.0000 XLON 07003070000097590-E0PjRY8hzwwp 13:05:01 111 5,166.0000 XLON 07003070000097590-E0PjRY8hzwwr 13:05:01 83 5,166.0000 XLON 07003070000097590-E0PjRY8hzwwt 13:09:59 218 5,166.0000 XLON 05003050000097790-E0PjRY8hzz1H 13:10:00 165 5,166.0000 XLON 07003070000099511-E0PjRY8hzz2D 13:10:02 48 5,166.0000 XLON 07003070000099511-E0PjRY8hzz43 13:10:02 65 5,166.0000 XLON 07003070000099511-E0PjRY8hzz45 13:17:47 111 5,170.0000 XLON 07003070000102511-E0PjRY8i02Ir 13:17:47 12 5,170.0000 XLON 07003070000102511-E0PjRY8i02It 13:17:48 111 5,170.0000 XLON 05003050000102455-E0PjRY8i02KS 13:17:48 71 5,170.0000 XLON 05003050000102455-E0PjRY8i02KU 13:17:49 111 5,170.0000 XLON 07003070000102516-E0PjRY8i02LD 13:17:50 111 5,170.0000 XLON 07003070000102520-E0PjRY8i02LZ 13:17:50 12 5,170.0000 XLON 07003070000102520-E0PjRY8i02Lb 13:17:50 9 5,170.0000 XLON 07003070000102520-E0PjRY8i02Ld 13:17:50 15 5,170.0000 XLON 07003070000102520-E0PjRY8i02Lf 13:17:50 37 5,170.0000 XLON 07003070000102520-E0PjRY8i02Lh 13:18:13 111 5,170.0000 XLON 05003050000102584-E0PjRY8i02VQ 13:18:13 54 5,170.0000 XLON 05003050000102584-E0PjRY8i02VS 13:19:30 27 5,170.0000 XLON 07003070000103027-E0PjRY8i02rO 13:19:30 47 5,170.0000 XLON 07003070000103027-E0PjRY8i02rQ 13:19:30 57 5,170.0000 XLON 07003070000103027-E0PjRY8i02rS 13:22:04 85 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZD 13:22:04 8 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZF 13:22:04 18 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZH 13:22:04 48 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZJ 13:22:04 124 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZL 13:22:04 30 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZN 13:22:07 138 5,166.0000 XLON 05003050000103461-E0PjRY8i03bn 13:22:07 291 5,168.0000 XLON 05003050000100188-E0PjRY8i03ay 13:23:55 136 5,170.0000 XLON 07003070000104491-E0PjRY8i04G6 13:26:17 146 5,172.0000 XLON 05003050000105101-E0PjRY8i04pI 13:30:11 86 5,168.0000 XLON 05003050000104356-E0PjRY8i06kj 13:30:11 132 5,170.0000 XLON 05003050000104950-E0PjRY8i06k5 13:30:11 66 5,170.0000 XLON 07003070000106457-E0PjRY8i06k7 13:30:29 61 5,168.0000 XLON 05003050000104356-E0PjRY8i06tm 13:31:01 157 5,168.0000 XLON 07003070000107121-E0PjRY8i07B5 13:32:52 61 5,166.0000 XLON 05003050000105815-E0PjRY8i08Kd 13:32:59 44 5,166.0000 XLON 05003050000105815-E0PjRY8i08MF 13:36:14 28 5,166.0000 XLON 05003050000105815-E0PjRY8i09eW 13:36:14 34 5,166.0000 XLON 05003050000108423-E0PjRY8i09eY 13:36:45 128 5,166.0000 XLON 05003050000108423-E0PjRY8i09qv 13:38:29 59 5,164.0000 XLON 05003050000107252-E0PjRY8i0AI8 13:39:14 80 5,164.0000 XLON 05003050000107252-E0PjRY8i0AUm 13:39:14 83 5,164.0000 XLON 07003070000109789-E0PjRY8i0AUo 13:39:17 178 5,162.0000 XLON 07003070000107864-E0PjRY8i0AXo 13:39:17 83 5,162.0000 XLON 07003070000109132-E0PjRY8i0AXq 13:40:59 83 5,160.0000 XLON 05003050000109677-E0PjRY8i0B0o 13:40:59 79 5,160.0000 XLON 05003050000109677-E0PjRY8i0B0j 13:43:59 150 5,160.0000 XLON 07003070000110933-E0PjRY8i0CM2 13:44:14 7 5,160.0000 XLON 07003070000110933-E0PjRY8i0CQK 13:44:29 123 5,160.0000 XLON 07003070000112473-E0PjRY8i0CSq 13:45:41 78 5,160.0000 XLON 07003070000112473-E0PjRY8i0Clw 13:46:13 20 5,160.0000 XLON 07003070000112473-E0PjRY8i0Cxq 13:46:13 72 5,160.0000 XLON 07003070000113101-E0PjRY8i0Cxs 13:47:27 171 5,160.0000 XLON 07003070000113101-E0PjRY8i0DCz 13:48:35 103 5,162.0000 XLON 07003070000114049-E0PjRY8i0Dxz 13:48:35 148 5,162.0000 XLON 07003070000114049-E0PjRY8i0Dy1 13:50:00 171 5,162.0000 XLON 07003070000115440-E0PjRY8i0EbO 13:51:11 171 5,160.0000 XLON 05003050000114893-E0PjRY8i0FNk 13:52:57 163 5,164.0000 XLON 07003070000117538-E0PjRY8i0GUJ 13:56:01 8 5,164.0000 XLON 07003070000119415-E0PjRY8i0Hob 13:56:01 7 5,164.0000 XLON 07003070000119415-E0PjRY8i0Hod 13:56:01 25 5,164.0000 XLON 07003070000119415-E0PjRY8i0Hof 13:56:01 30 5,164.0000 XLON 07003070000119415-E0PjRY8i0Hoh 13:57:10 139 5,164.0000 XLON 07003070000119878-E0PjRY8i0IKk 13:57:41 11 5,164.0000 XLON 05003050000119977-E0PjRY8i0IVx 13:58:56 238 5,166.0000 XLON 07003070000120469-E0PjRY8i0J4Z 13:59:28 221 5,166.0000 XLON 05003050000120697-E0PjRY8i0JWM 14:01:01 50 5,166.0000 XLON 05003050000121679-E0PjRY8i0KPc 14:01:24 6 5,166.0000 XLON 05003050000121984-E0PjRY8i0KYM 14:01:24 50 5,166.0000 XLON 05003050000121984-E0PjRY8i0KYO 14:01:47 92 5,166.0000 XLON 07003070000122363-E0PjRY8i0KgG 14:02:41 8 5,168.0000 XLON 07003070000122959-E0PjRY8i0L68 14:02:41 10 5,168.0000 XLON 07003070000122959-E0PjRY8i0L6A 14:02:41 35 5,168.0000 XLON 07003070000122959-E0PjRY8i0L6C 14:03:04 64 5,168.0000 XLON 07003070000123135-E0PjRY8i0LFN 14:03:04 5 5,168.0000 XLON 07003070000123135-E0PjRY8i0LFL 14:03:04 102 5,168.0000 XLON 07003070000123135-E0PjRY8i0LFI 14:03:05 20 5,168.0000 XLON 07003070000123135-E0PjRY8i0LFe 14:04:42 290 5,166.0000 XLON 07003070000123708-E0PjRY8i0M8q 14:06:24 233 5,170.0000 XLON 07003070000124534-E0PjRY8i0N8e 14:06:29 246 5,168.0000 XLON 05003050000124233-E0PjRY8i0NGx 14:08:51 98 5,166.0000 XLON 05003050000124979-E0PjRY8i0OXe 14:11:04 13 5,168.0000 XLON 05003050000126691-E0PjRY8i0Pp9 14:11:04 36 5,168.0000 XLON 05003050000126691-E0PjRY8i0PpB 14:11:31 183 5,168.0000 XLON 07003070000127004-E0PjRY8i0Q4d 14:15:14 30 5,168.0000 XLON 07003070000129005-E0PjRY8i0S4a 14:15:14 147 5,168.0000 XLON 07003070000129005-E0PjRY8i0S4c 14:19:16 343 5,170.0000 XLON 07003070000131409-E0PjRY8i0UUP 14:20:03 226 5,172.0000 XLON 05003050000131719-E0PjRY8i0V24 14:24:16 323 5,178.0000 XLON 05003050000133962-E0PjRY8i0X6D 14:24:40 61 5,178.0000 XLON 05003050000134196-E0PjRY8i0XIE 14:26:14 328 5,176.0000 XLON 05003050000133959-E0PjRY8i0Y2G 14:27:20 142 5,176.0000 XLON 05003050000135489-E0PjRY8i0YNb 14:27:20 110 5,176.0000 XLON 05003050000135489-E0PjRY8i0YNd 14:27:23 273 5,174.0000 XLON 05003050000133963-E0PjRY8i0YOe 14:30:16 37 5,176.0000 XLON 05003050000137541-E0PjRY8i0bmZ 14:30:16 174 5,176.0000 XLON 05003050000137541-E0PjRY8i0bmb 14:30:27 108 5,174.0000 XLON 05003050000136450-E0PjRY8i0cCj 14:30:27 235 5,174.0000 XLON 05003050000136450-E0PjRY8i0cCf 14:31:39 270 5,172.0000 XLON 05003050000137542-E0PjRY8i0enD 14:32:20 277 5,172.0000 XLON 07003070000139517-E0PjRY8i0g3e 14:33:06 11 5,174.0000 XLON 07003070000140764-E0PjRY8i0hRb 14:33:06 8 5,174.0000 XLON 07003070000140764-E0PjRY8i0hRd 14:33:06 13 5,174.0000 XLON 07003070000140764-E0PjRY8i0hRf 14:33:06 35 5,174.0000 XLON 07003070000140764-E0PjRY8i0hRh 14:33:29 67 5,174.0000 XLON 05003050000141096-E0PjRY8i0i4H 14:33:36 239 5,174.0000 XLON 07003070000141265-E0PjRY8i0iG5 14:33:36 54 5,174.0000 XLON 07003070000141265-E0PjRY8i0iG7 14:34:23 128 5,174.0000 XLON 05003050000141965-E0PjRY8i0jcO 14:35:35 400 5,174.0000 XLON 07003070000142818-E0PjRY8i0lQy 14:35:35 14 5,174.0000 XLON 07003070000142818-E0PjRY8i0lR3 14:36:56 421 5,178.0000 XLON 07003070000144216-E0PjRY8i0ndH 14:38:21 187 5,176.0000 XLON 05003050000144130-E0PjRY8i0piz 14:38:49 90 5,174.0000 XLON 05003050000144038-E0PjRY8i0qMV 14:38:49 142 5,174.0000 XLON 07003070000144137-E0PjRY8i0qMX 14:38:49 68 5,174.0000 XLON 07003070000145856-E0PjRY8i0qMZ 14:39:27 12 5,176.0000 XLON 05003050000146541-E0PjRY8i0rI3 14:39:27 1 5,176.0000 XLON 05003050000146541-E0PjRY8i0rI5 14:39:27 9 5,176.0000 XLON 05003050000146541-E0PjRY8i0rI7 14:39:27 44 5,176.0000 XLON 05003050000146541-E0PjRY8i0rI9 14:39:44 62 5,174.0000 XLON 07003070000146267-E0PjRY8i0rjq 14:40:41 185 5,172.0000 XLON 05003050000140385-E0PjRY8i0tHr 14:40:41 170 5,172.0000 XLON 07003070000145727-E0PjRY8i0tHt 14:40:44 227 5,170.0000 XLON 05003050000146542-E0PjRY8i0tLW 14:40:44 64 5,170.0000 XLON 05003050000147424-E0PjRY8i0tLY 14:41:58 326 5,168.0000 XLON 07003070000147408-E0PjRY8i0v13 14:42:50 254 5,170.0000 XLON 07003070000149081-E0PjRY8i0vqs 14:44:11 83 5,168.0000 XLON 05003050000150356-E0PjRY8i0xvQ 14:44:11 257 5,168.0000 XLON 05003050000150356-E0PjRY8i0xvS 14:44:20 18 5,164.0000 XLON 05003050000150480-E0PjRY8i0y7J 14:44:20 184 5,166.0000 XLON 05003050000148707-E0PjRY8i0y6Q 14:45:16 168 5,164.0000 XLON 05003050000150480-E0PjRY8i0zgO 14:45:16 19 5,164.0000 XLON 05003050000150480-E0PjRY8i0zgT 14:46:12 119 5,162.0000 XLON 05003050000151594-E0PjRY8i11KC 14:46:14 62 5,162.0000 XLON 05003050000151594-E0PjRY8i11MQ 14:47:24 133 5,164.0000 XLON 05003050000153079-E0PjRY8i12jd 14:48:15 147 5,164.0000 XLON 05003050000153079-E0PjRY8i13u0 14:48:33 3 5,162.0000 XLON 05003050000151594-E0PjRY8i14Qo 14:48:33 7 5,162.0000 XLON 05003050000151594-E0PjRY8i14Qw 14:48:56 56 5,162.0000 XLON 07003070000154518-E0PjRY8i14x6 14:48:56 225 5,162.0000 XLON 07003070000154518-E0PjRY8i14xA 14:49:11 135 5,160.0000 XLON 07003070000151567-E0PjRY8i15Fz 14:51:03 227 5,162.0000 XLON 07003070000156092-E0PjRY8i17B2 14:52:57 285 5,162.0000 XLON 05003050000157819-E0PjRY8i195i 14:53:05 74 5,160.0000 XLON 07003070000151567-E0PjRY8i19CO 14:53:05 222 5,160.0000 XLON 07003070000157585-E0PjRY8i19CU 14:53:49 286 5,164.0000 XLON 05003050000158719-E0PjRY8i1A9U 14:55:09 220 5,162.0000 XLON 07003070000158632-E0PjRY8i1BZn 14:56:06 76 5,162.0000 XLON 05003050000159770-E0PjRY8i1ChR 14:56:06 168 5,162.0000 XLON 05003050000159770-E0PjRY8i1ChX 14:56:06 10 5,162.0000 XLON 05003050000159770-E0PjRY8i1ChZ 14:56:07 11 5,160.0000 XLON 07003070000159752-E0PjRY8i1Cl0 14:56:07 49 5,160.0000 XLON 07003070000159752-E0PjRY8i1Cl3 14:58:29 297 5,160.0000 XLON 07003070000161676-E0PjRY8i1EtR 14:58:29 17 5,160.0000 XLON 07003070000161676-E0PjRY8i1EtT 14:59:06 168 5,158.0000 XLON 05003050000159771-E0PjRY8i1FV8 14:59:06 27 5,158.0000 XLON 05003050000159771-E0PjRY8i1FVB 14:59:18 55 5,156.0000 XLON 05003050000160874-E0PjRY8i1Fdz 14:59:59 107 5,158.0000 XLON 07003070000162327-E0PjRY8i1GWs 15:01:31 272 5,160.0000 XLON 05003050000163586-E0PjRY8i1IKE 15:02:20 172 5,160.0000 XLON 05003050000164738-E0PjRY8i1Iyq 15:02:20 177 5,160.0000 XLON 05003050000164738-E0PjRY8i1Iys 15:02:21 96 5,158.0000 XLON 07003070000163557-E0PjRY8i1Izb 15:02:23 183 5,156.0000 XLON 07003070000163171-E0PjRY8i1J5M 15:02:23 166 5,158.0000 XLON 07003070000163557-E0PjRY8i1J4k 15:05:00 127 5,158.0000 XLON 07003070000166610-E0PjRY8i1MQc 15:05:03 60 5,158.0000 XLON 07003070000166610-E0PjRY8i1MSd 15:05:12 47 5,158.0000 XLON 07003070000166610-E0PjRY8i1MjJ 15:05:46 236 5,160.0000 XLON 07003070000167072-E0PjRY8i1NQF 15:06:17 93 5,158.0000 XLON 07003070000166882-E0PjRY8i1O1T 15:06:17 180 5,158.0000 XLON 07003070000166882-E0PjRY8i1O1c 15:09:53 230 5,160.0000 XLON 07003070000168956-E0PjRY8i1Rmi 15:10:12 244 5,156.0000 XLON 05003050000169206-E0PjRY8i1SA1 15:10:12 246 5,158.0000 XLON 07003070000168070-E0PjRY8i1S8P 15:11:20 209 5,154.0000 XLON 05003050000170169-E0PjRY8i1TSr 15:11:20 177 5,156.0000 XLON 07003070000170217-E0PjRY8i1TP9 15:12:11 154 5,154.0000 XLON 07003070000171610-E0PjRY8i1Uzm 15:12:35 231 5,152.0000 XLON 07003070000171587-E0PjRY8i1VS1 15:12:36 16 5,150.0000 XLON 05003050000171536-E0PjRY8i1VT7 15:12:36 47 5,150.0000 XLON 05003050000171536-E0PjRY8i1VT5 15:14:02 176 5,144.0000 XLON 05003050000172735-E0PjRY8i1XEy 15:15:59 204 5,152.0000 XLON 07003070000173754-E0PjRY8i1ZCq 15:16:11 238 5,150.0000 XLON 05003050000173692-E0PjRY8i1ZgN 15:17:57 165 5,154.0000 XLON 05003050000175302-E0PjRY8i1bDq 15:19:07 62 5,154.0000 XLON 05003050000175302-E0PjRY8i1c5z 15:19:07 189 5,154.0000 XLON 07003070000176261-E0PjRY8i1c61 15:20:42 210 5,154.0000 XLON 07003070000177231-E0PjRY8i1e5B 15:20:42 19 5,154.0000 XLON 07003070000177231-E0PjRY8i1e5D 15:22:03 255 5,156.0000 XLON 07003070000178486-E0PjRY8i1g1M 15:24:23 4 5,156.0000 XLON 07003070000180118-E0PjRY8i1ix6 15:24:23 16 5,156.0000 XLON 07003070000180118-E0PjRY8i1ix8 15:24:23 33 5,156.0000 XLON 07003070000180118-E0PjRY8i1ixA 15:24:23 77 5,156.0000 XLON 07003070000180118-E0PjRY8i1ixC 15:24:23 96 5,156.0000 XLON 07003070000180118-E0PjRY8i1ixE 15:25:24 276 5,154.0000 XLON 05003050000179606-E0PjRY8i1k0J 15:26:34 276 5,150.0000 XLON 07003070000180784-E0PjRY8i1lP2 15:26:34 151 5,152.0000 XLON 05003050000174941-E0PjRY8i1lOL 15:26:34 68 5,152.0000 XLON 07003070000174987-E0PjRY8i1lON 15:26:34 57 5,152.0000 XLON 05003050000180521-E0PjRY8i1lOR 15:27:15 3 5,150.0000 XLON 07003070000181475-E0PjRY8i1m8l 15:27:46 239 5,148.0000 XLON 05003050000181416-E0PjRY8i1mVb 15:27:46 181 5,150.0000 XLON 07003070000181475-E0PjRY8i1mV0 15:32:13 298 5,152.0000 XLON 05003050000183607-E0PjRY8i1q7k 15:32:17 191 5,150.0000 XLON 05003050000182561-E0PjRY8i1qA7 15:32:17 74 5,150.0000 XLON 07003070000183378-E0PjRY8i1qA9 15:32:17 66 5,150.0000 XLON 07003070000184651-E0PjRY8i1qAB 15:33:36 73 5,152.0000 XLON 07003070000185723-E0PjRY8i1rO8 15:37:04 147 5,152.0000 XLON 05003050000186025-E0PjRY8i1uJT 15:37:04 217 5,152.0000 XLON 07003070000185815-E0PjRY8i1uJH 15:37:04 251 5,152.0000 XLON 05003050000186588-E0PjRY8i1uJX 15:37:06 103 5,150.0000 XLON 05003050000185669-E0PjRY8i1uMP 15:37:06 81 5,150.0000 XLON 07003070000186634-E0PjRY8i1uMR 15:37:06 100 5,150.0000 XLON 05003050000186903-E0PjRY8i1uMT 15:37:06 62 5,150.0000 XLON 05003050000187125-E0PjRY8i1uMZ 15:37:06 56 5,150.0000 XLON 07003070000187004-E0PjRY8i1uMV 15:37:06 61 5,150.0000 XLON 07003070000187079-E0PjRY8i1uMX 15:37:06 63 5,150.0000 XLON 07003070000187268-E0PjRY8i1uMb 15:40:14 258 5,150.0000 XLON 07003070000188850-E0PjRY8i1wok 15:41:13 335 5,148.0000 XLON 07003070000188772-E0PjRY8i1xR1 15:41:47 53 5,150.0000 XLON 05003050000190504-E0PjRY8i1xz8 15:41:47 200 5,150.0000 XLON 05003050000190504-E0PjRY8i1xz2 15:42:06 90 5,150.0000 XLON 05003050000190568-E0PjRY8i1yNx 15:42:06 145 5,150.0000 XLON 05003050000190568-E0PjRY8i1yNp 15:43:36 42 5,150.0000 XLON 07003070000191616-E0PjRY8i1zhI 15:43:36 145 5,150.0000 XLON 07003070000191616-E0PjRY8i1zhK 15:44:14 108 5,150.0000 XLON 07003070000191713-E0PjRY8i20Cu 15:46:10 309 5,148.0000 XLON 07003070000192517-E0PjRY8i21dz 15:46:16 168 5,146.0000 XLON 05003050000188756-E0PjRY8i21pV 15:46:16 13 5,146.0000 XLON 05003050000188756-E0PjRY8i21pj 15:46:16 72 5,146.0000 XLON 07003070000189829-E0PjRY8i21pl 15:46:16 260 5,146.0000 XLON 07003070000190673-E0PjRY8i21pn 15:47:38 194 5,146.0000 XLON 05003050000193472-E0PjRY8i23D0 15:50:11 348 5,146.0000 XLON 07003070000195245-E0PjRY8i258C 15:51:05 272 5,144.0000 XLON 07003070000193566-E0PjRY8i25xO 15:52:39 17 5,150.0000 XLON 05003050000197229-E0PjRY8i27Us 15:52:39 271 5,150.0000 XLON 05003050000197229-E0PjRY8i27Uo 15:55:04 241 5,150.0000 XLON 07003070000198770-E0PjRY8i29Xp 15:55:04 47 5,150.0000 XLON 07003070000198770-E0PjRY8i29Xr 15:55:06 288 5,148.0000 XLON 05003050000197173-E0PjRY8i29Zn 15:55:08 236 5,146.0000 XLON 07003070000197292-E0PjRY8i29cc 15:57:20 166 5,156.0000 XLON 05003050000200357-E0PjRY8i2CSD 15:57:20 121 5,156.0000 XLON 05003050000200357-E0PjRY8i2CSF 15:58:37 350 5,160.0000 XLON 07003070000201295-E0PjRY8i2E5o 16:00:42 243 5,158.0000 XLON 05003050000201060-E0PjRY8i2Ga0 16:00:42 370 5,160.0000 XLON 05003050000202617-E0PjRY8i2GZ4 16:00:42 336 5,162.0000 XLON 07003070000202797-E0PjRY8i2GYd 16:01:20 59 5,160.0000 XLON 07003070000203097-E0PjRY8i2HFg 16:02:53 245 5,158.0000 XLON 07003070000203505-E0PjRY8i2IpR 16:03:52 326 5,162.0000 XLON 05003050000204581-E0PjRY8i2JhV 16:05:08 367 5,160.0000 XLON 07003070000204514-E0PjRY8i2Ki1 16:05:19 49 5,162.0000 XLON 07003070000205401-E0PjRY8i2KrC 16:05:33 153 5,162.0000 XLON 07003070000205574-E0PjRY8i2Kzw 16:05:33 12 5,162.0000 XLON 07003070000205574-E0PjRY8i2Kzu 16:11:46 110 5,160.0000 XLON 05003050000207452-E0PjRY8i2Pjl 16:11:46 65 5,160.0000 XLON 05003050000207476-E0PjRY8i2Pjp 16:11:46 75 5,160.0000 XLON 07003070000207744-E0PjRY8i2Pjz 16:11:46 61 5,160.0000 XLON 05003050000207522-E0PjRY8i2Pjr 16:11:46 90 5,160.0000 XLON 05003050000207566-E0PjRY8i2Pjt 16:11:46 66 5,160.0000 XLON 05003050000207611-E0PjRY8i2Pjv 16:11:46 56 5,160.0000 XLON 07003070000207781-E0PjRY8i2Pk1 16:11:46 61 5,160.0000 XLON 05003050000207666-E0PjRY8i2Pjx 16:11:46 66 5,160.0000 XLON 05003050000207800-E0PjRY8i2Pk5 16:11:46 63 5,160.0000 XLON 07003070000207825-E0PjRY8i2Pk3 16:11:46 56 5,160.0000 XLON 05003050000207830-E0PjRY8i2Pk7 16:11:46 66 5,160.0000 XLON 05003050000207903-E0PjRY8i2Pk9 16:11:46 84 5,160.0000 XLON 07003070000208011-E0PjRY8i2PkB 16:11:46 64 5,162.0000 XLON 05003050000206260-E0PjRY8i2PiU 16:11:46 408 5,162.0000 XLON 07003070000206310-E0PjRY8i2PiS 16:11:46 93 5,162.0000 XLON 07003070000207227-E0PjRY8i2PiY 16:12:04 364 5,160.0000 XLON 07003070000208988-E0PjRY8i2Q27 16:13:36 278 5,162.0000 XLON 07003070000209829-E0PjRY8i2RAn 16:13:36 155 5,162.0000 XLON 07003070000209829-E0PjRY8i2RAi 16:15:32 281 5,158.0000 XLON 07003070000208916-E0PjRY8i2SkY 16:15:32 61 5,158.0000 XLON 07003070000211009-E0PjRY8i2Ska 16:17:19 13 5,158.0000 XLON 05003050000211361-E0PjRY8i2UPB 16:17:52 241 5,158.0000 XLON 05003050000211424-E0PjRY8i2UmG 16:17:52 65 5,158.0000 XLON 05003050000211424-E0PjRY8i2UmI 16:18:54 300 5,158.0000 XLON 05003050000211577-E0PjRY8i2VdO 16:19:24 61 5,156.0000 XLON 05003050000211482-E0PjRY8i2Vrw 16:19:24 61 5,156.0000 XLON 05003050000211291-E0PjRY8i2Vrz 16:19:30 226 5,156.0000 XLON 05003050000211291-E0PjRY8i2W0E 16:20:41 440 5,156.0000 XLON 07003070000212049-E0PjRY8i2YII 16:21:45 187 5,154.0000 XLON 05003050000212006-E0PjRY8i2ZLj 16:22:15 212 5,152.0000 XLON 05003050000212287-E0PjRY8i2a0G 16:23:04 1 5,154.0000 XLON 05003050000212404-E0PjRY8i2agd 16:23:05 80 5,154.0000 XLON 07003070000212497-E0PjRY8i2ahx 16:23:05 17 5,154.0000 XLON 07003070000212497-E0PjRY8i2ai3 16:23:06 178 5,154.0000 XLON 07003070000212497-E0PjRY8i2aiJ 16:23:13 75 5,154.0000 XLON 07003070000212497-E0PjRY8i2atk 16:23:13 30 5,154.0000 XLON 07003070000212497-E0PjRY8i2atm 16:24:10 20 5,154.0000 XLON 07003070000212620-E0PjRY8i2bfS 16:24:10 21 5,154.0000 XLON 07003070000212620-E0PjRY8i2bfW 16:24:10 115 5,154.0000 XLON 07003070000212620-E0PjRY8i2bfY 16:24:10 66 5,154.0000 XLON 05003050000212570-E0PjRY8i2bfc 16:24:10 117 5,154.0000 XLON 07003070000212620-E0PjRY8i2bfa 16:24:39 39 5,154.0000 XLON 07003070000212842-E0PjRY8i2cA5 16:24:39 182 5,154.0000 XLON 07003070000212842-E0PjRY8i2cA7 16:24:46 286 5,152.0000 XLON 05003050000212388-E0PjRY8i2cF0 16:24:46 134 5,152.0000 XLON 05003050000212603-E0PjRY8i2cF2

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

 

END