REG - Ashtead Group PLC - Transaction in Own Shares
11/09/2025 07:00
For best results when printing this announcement, please click on link below: https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250911:nRSK8465Ya&default-theme=true RNS Number : 8465Y Ashtead Group PLC 11 September 2025 Transaction in Own Shares Ashtead Group plc (the Company) announces that on 10 September 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: 80,178 Date of transaction: 10 September 2025 Average price paid per share (pence): 5,420.5867 Lowest price paid per share (pence): 5,368.0000 Highest price paid per share (pence): 5,516.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,539,581 (excluding Treasury shares), and the Company will hold 27,815,252 ordinary shares in Treasury. The figure of 423,539,581 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 08:03:30 238 5,516.0000 XLON 05002050000004193-E0ORe8teeFrr 08:03:30 221 5,514.0000 XLON 07002070000004166-E0ORe8teeFsJ 08:03:56 220 5,508.0000 XLON 07002070000003949-E0ORe8teeGga 08:04:40 204 5,500.0000 XLON 07002070000004585-E0ORe8teeI2k 08:04:40 190 5,498.0000 XLON 05002050000004575-E0ORe8teeI3G 08:04:42 219 5,494.0000 XLON 07002070000004586-E0ORe8teeIBK 08:06:46 95 5,492.0000 XLON 05002050000005137-E0ORe8teeN38 08:06:46 3 5,492.0000 XLON 05002050000005137-E0ORe8teeN3A 08:07:15 76 5,490.0000 XLON 05002050000004966-E0ORe8teeOie 08:07:51 123 5,482.0000 XLON 05002050000005334-E0ORe8teeQeR 08:08:40 71 5,472.0000 XLON 07002070000005358-E0ORe8teeTQA 08:10:00 134 5,468.0000 XLON 07002070000005611-E0ORe8teeX2r 08:12:15 161 5,472.0000 XLON 07002070000005903-E0ORe8teecZk 08:14:54 138 5,490.0000 XLON 05002050000006342-E0ORe8teei6G 08:14:54 130 5,490.0000 XLON 07002070000006319-E0ORe8teei6E 08:16:54 25 5,488.0000 XLON 05002050000008252-E0ORe8teembY 08:17:23 181 5,490.0000 XLON 07002070000008738-E0ORe8teeo8n 08:17:41 24 5,490.0000 XLON 07002070000009216-E0ORe8teeoj5 08:17:41 87 5,490.0000 XLON 07002070000009216-E0ORe8teeoj7 08:18:32 42 5,484.0000 XLON 05002050000006214-E0ORe8teeqC4 08:18:32 88 5,484.0000 XLON 05002050000006214-E0ORe8teeqC6 08:18:47 190 5,480.0000 XLON 05002050000007480-E0ORe8teeqXH 08:19:23 136 5,472.0000 XLON 07002070000010751-E0ORe8teerFj 08:22:54 77 5,472.0000 XLON 07002070000011940-E0ORe8teewmG 08:22:54 68 5,472.0000 XLON 05002050000012986-E0ORe8teewmK 08:22:54 97 5,472.0000 XLON 07002070000011940-E0ORe8teewmI 08:24:10 17 5,468.0000 XLON 05002050000010718-E0ORe8teeyNH 08:24:10 141 5,468.0000 XLON 05002050000010718-E0ORe8teeyNM 08:25:07 132 5,464.0000 XLON 07002070000013871-E0ORe8teezQl 08:25:51 120 5,470.0000 XLON 07002070000014825-E0ORe8tef0xl 08:27:41 30 5,474.0000 XLON 07002070000016189-E0ORe8tef3x5 08:27:41 102 5,474.0000 XLON 07002070000016189-E0ORe8tef3x7 08:27:41 49 5,474.0000 XLON 07002070000016189-E0ORe8tef3x9 08:28:18 126 5,470.0000 XLON 05002050000015708-E0ORe8tef4pf 08:31:01 123 5,472.0000 XLON 05002050000018614-E0ORe8tef8ZZ 08:31:12 65 5,470.0000 XLON 07002070000018267-E0ORe8tef8xY 08:31:12 82 5,470.0000 XLON 07002070000018267-E0ORe8tef8xi 08:32:45 164 5,468.0000 XLON 05002050000019447-E0ORe8tefBLZ 08:33:03 146 5,466.0000 XLON 07002070000017766-E0ORe8tefByC 08:34:21 130 5,462.0000 XLON 05002050000020392-E0ORe8tefE9n 08:34:42 130 5,460.0000 XLON 05002050000020393-E0ORe8tefEdf 08:36:45 80 5,452.0000 XLON 07002070000022044-E0ORe8tefHjz 08:37:00 112 5,448.0000 XLON 05002050000021932-E0ORe8tefI1U 08:37:52 110 5,436.0000 XLON 05002050000022901-E0ORe8tefJG9 08:39:31 80 5,432.0000 XLON 07002070000022999-E0ORe8tefLGD 08:39:58 86 5,426.0000 XLON 05002050000022877-E0ORe8tefLes 08:41:11 81 5,440.0000 XLON 07002070000025125-E0ORe8tefMyv 08:42:15 112 5,444.0000 XLON 07002070000025243-E0ORe8tefO8S 08:43:53 74 5,452.0000 XLON 05002050000026129-E0ORe8tefQ65 08:48:11 193 5,456.0000 XLON 07002070000028078-E0ORe8tefUZc 08:49:42 142 5,458.0000 XLON 05002050000028353-E0ORe8tefVlo 08:51:01 83 5,456.0000 XLON 07002070000029563-E0ORe8tefWxl 08:51:01 63 5,456.0000 XLON 07002070000029563-E0ORe8tefWxn 08:52:41 50 5,458.0000 XLON 05002050000030117-E0ORe8tefYYV 08:53:54 103 5,460.0000 XLON 07002070000030744-E0ORe8tefZi0 08:55:58 172 5,462.0000 XLON 05002050000031347-E0ORe8tefbyO 08:56:55 133 5,460.0000 XLON 05002050000031919-E0ORe8tefcdU 09:00:46 132 5,462.0000 XLON 07002070000033701-E0ORe8tefgb0 09:00:53 21 5,460.0000 XLON 07002070000033137-E0ORe8tefgtf 09:00:53 151 5,460.0000 XLON 07002070000033137-E0ORe8tefgth 09:01:18 133 5,458.0000 XLON 07002070000030971-E0ORe8tefhoT 09:03:20 29 5,456.0000 XLON 07002070000037176-E0ORe8tefjr7 09:03:20 160 5,456.0000 XLON 07002070000037176-E0ORe8tefjrG 09:03:53 203 5,454.0000 XLON 07002070000036121-E0ORe8tefkJ4 09:06:37 114 5,454.0000 XLON 05002050000038936-E0ORe8tefnlO 09:09:25 190 5,456.0000 XLON 07002070000040726-E0ORe8tefqmw 09:09:26 179 5,454.0000 XLON 05002050000039748-E0ORe8tefqoC 09:12:56 151 5,456.0000 XLON 07002070000042219-E0ORe8tefuJV 09:12:56 184 5,454.0000 XLON 05002050000041385-E0ORe8tefuKT 09:14:04 77 5,448.0000 XLON 05002050000042166-E0ORe8tefv96 09:14:31 112 5,448.0000 XLON 07002070000043040-E0ORe8tefvV9 09:14:56 5 5,446.0000 XLON 05002050000042909-E0ORe8tefwC6 09:14:56 91 5,446.0000 XLON 05002050000042909-E0ORe8tefwC8 09:18:34 80 5,446.0000 XLON 07002070000044335-E0ORe8tefznI 09:20:53 184 5,446.0000 XLON 07002070000045876-E0ORe8teg2wH 09:21:05 54 5,444.0000 XLON 07002070000044141-E0ORe8teg3L6 09:21:05 33 5,444.0000 XLON 07002070000044141-E0ORe8teg3LA 09:22:48 87 5,442.0000 XLON 07002070000043798-E0ORe8teg5eX 09:22:55 101 5,440.0000 XLON 07002070000047110-E0ORe8teg6Bq 09:22:55 42 5,436.0000 XLON 07002070000046294-E0ORe8teg6Dy 09:22:55 59 5,436.0000 XLON 07002070000046294-E0ORe8teg6E2 09:24:43 77 5,438.0000 XLON 05002050000048443-E0ORe8teg8aM 09:26:13 113 5,442.0000 XLON 05002050000049194-E0ORe8tegAIj 09:28:16 95 5,440.0000 XLON 07002070000049057-E0ORe8tegCw9 09:28:20 70 5,436.0000 XLON 07002070000048532-E0ORe8tegD4v 09:29:35 111 5,432.0000 XLON 07002070000050076-E0ORe8tegF0y 09:29:35 71 5,430.0000 XLON 07002070000050833-E0ORe8tegF27 09:32:18 76 5,432.0000 XLON 05002050000051990-E0ORe8tegInu 09:33:27 97 5,430.0000 XLON 05002050000051495-E0ORe8tegK89 09:33:42 74 5,428.0000 XLON 07002070000052582-E0ORe8tegKaQ 09:33:42 14 5,428.0000 XLON 07002070000052582-E0ORe8tegKaS 09:34:36 154 5,420.0000 XLON 07002070000053899-E0ORe8tegNND 09:36:33 141 5,418.0000 XLON 07002070000053762-E0ORe8tegPm0 09:36:35 150 5,416.0000 XLON 07002070000054665-E0ORe8tegPpB 09:36:35 29 5,416.0000 XLON 07002070000054665-E0ORe8tegPpH 09:36:35 7 5,416.0000 XLON 07002070000054665-E0ORe8tegPpJ 09:39:13 134 5,412.0000 XLON 05002050000055338-E0ORe8tegSjG 09:39:44 175 5,410.0000 XLON 07002070000055467-E0ORe8tegTB3 09:39:44 13 5,410.0000 XLON 07002070000055467-E0ORe8tegTB8 09:42:56 111 5,408.0000 XLON 07002070000056811-E0ORe8tegVTx 09:42:56 46 5,408.0000 XLON 07002070000056811-E0ORe8tegVTz 09:43:20 68 5,408.0000 XLON 07002070000057904-E0ORe8tegViG 09:43:44 126 5,404.0000 XLON 07002070000055034-E0ORe8tegWIb 09:44:10 188 5,404.0000 XLON 05002050000058160-E0ORe8tegWsN 09:45:48 95 5,400.0000 XLON 05002050000056298-E0ORe8tegZL5 09:45:48 76 5,400.0000 XLON 05002050000057048-E0ORe8tegZL7 09:49:11 195 5,406.0000 XLON 07002070000060300-E0ORe8tegbuu 09:51:19 100 5,404.0000 XLON 05002050000061252-E0ORe8tegdcR 09:52:41 78 5,404.0000 XLON 05002050000061252-E0ORe8tegeHd 09:52:41 75 5,404.0000 XLON 05002050000061652-E0ORe8tegeHf 09:52:41 191 5,402.0000 XLON 05002050000059988-E0ORe8tegeIE 09:53:55 175 5,400.0000 XLON 05002050000059894-E0ORe8tegf62 09:55:33 212 5,402.0000 XLON 07002070000063019-E0ORe8teggkj 09:59:10 170 5,404.0000 XLON 05002050000065589-E0ORe8tegl5z 10:00:01 102 5,402.0000 XLON 05002050000066117-E0ORe8teglq6 10:00:01 45 5,402.0000 XLON 05002050000066117-E0ORe8teglqG 10:00:45 189 5,404.0000 XLON 07002070000066835-E0ORe8tegmgT 10:00:45 181 5,400.0000 XLON 07002070000062820-E0ORe8tegmhO 10:01:12 239 5,398.0000 XLON 05002050000066760-E0ORe8tegnEQ 10:02:21 71 5,394.0000 XLON 07002070000066912-E0ORe8tegoQN 10:02:21 140 5,394.0000 XLON 07002070000066912-E0ORe8tegoQP 10:04:56 156 5,396.0000 XLON 07002070000069404-E0ORe8tegqDw 10:06:22 121 5,396.0000 XLON 07002070000070589-E0ORe8tegrIa 10:06:22 52 5,396.0000 XLON 07002070000070589-E0ORe8tegrIc 10:07:10 185 5,394.0000 XLON 07002070000068557-E0ORe8tegrwR 10:07:33 244 5,392.0000 XLON 07002070000071614-E0ORe8tegsDp 10:07:33 7 5,392.0000 XLON 07002070000071614-E0ORe8tegsDx 10:09:50 174 5,396.0000 XLON 07002070000072252-E0ORe8tegth1 10:10:06 96 5,394.0000 XLON 05002050000071788-E0ORe8tegu9r 10:10:06 81 5,394.0000 XLON 05002050000072122-E0ORe8tegu9t 10:12:56 182 5,394.0000 XLON 05002050000074313-E0ORe8tegwRU 10:15:01 107 5,392.0000 XLON 07002070000073991-E0ORe8tegy7I 10:15:01 58 5,392.0000 XLON 07002070000073991-E0ORe8tegy7T 10:15:01 17 5,392.0000 XLON 07002070000073991-E0ORe8tegy7W 10:16:12 251 5,390.0000 XLON 05002050000076586-E0ORe8tegywu 10:18:55 198 5,392.0000 XLON 07002070000079649-E0ORe8teh16R 10:22:26 227 5,392.0000 XLON 05002050000081043-E0ORe8teh3kq 10:25:02 193 5,398.0000 XLON 07002070000082148-E0ORe8teh5gX 10:26:12 194 5,400.0000 XLON 07002070000082688-E0ORe8teh6v0 10:26:35 151 5,398.0000 XLON 05002050000082563-E0ORe8teh7Mm 10:26:35 12 5,398.0000 XLON 05002050000082563-E0ORe8teh7Mq 10:28:31 160 5,400.0000 XLON 05002050000083517-E0ORe8teh8YJ 10:31:00 58 5,408.0000 XLON 07002070000084657-E0ORe8tehACK 10:31:00 127 5,408.0000 XLON 07002070000084657-E0ORe8tehACM 10:31:03 95 5,408.0000 XLON 07002070000084693-E0ORe8tehAJT 10:31:07 177 5,404.0000 XLON 05002050000084532-E0ORe8tehAPJ 10:31:08 208 5,398.0000 XLON 05002050000083722-E0ORe8tehATU 10:32:34 176 5,398.0000 XLON 05002050000085057-E0ORe8tehBTy 10:32:41 176 5,396.0000 XLON 07002070000085191-E0ORe8tehBYU 10:34:59 127 5,394.0000 XLON 07002070000086344-E0ORe8tehDSr 10:34:59 26 5,394.0000 XLON 07002070000086344-E0ORe8tehDSt 10:34:59 4 5,394.0000 XLON 07002070000086344-E0ORe8tehDSv 10:36:47 53 5,392.0000 XLON 05002050000084592-E0ORe8tehEt6 10:38:24 108 5,392.0000 XLON 05002050000084592-E0ORe8tehFvY 10:38:24 95 5,392.0000 XLON 07002070000087581-E0ORe8tehFvg 10:38:24 232 5,390.0000 XLON 05002050000086566-E0ORe8tehFxJ 10:38:28 71 5,388.0000 XLON 05002050000087492-E0ORe8tehFzX 10:39:47 172 5,384.0000 XLON 07002070000088245-E0ORe8tehH1G 10:39:52 72 5,382.0000 XLON 05002050000088162-E0ORe8tehHDr 10:40:46 127 5,382.0000 XLON 05002050000088737-E0ORe8tehHpi 10:40:46 59 5,382.0000 XLON 05002050000088737-E0ORe8tehHpk 10:42:39 137 5,382.0000 XLON 05002050000089501-E0ORe8tehJET 10:45:28 166 5,386.0000 XLON 07002070000091697-E0ORe8tehLg0 10:48:10 229 5,388.0000 XLON 07002070000093060-E0ORe8tehODu 10:49:15 195 5,388.0000 XLON 05002050000093630-E0ORe8tehP4E 10:49:15 183 5,386.0000 XLON 07002070000093026-E0ORe8tehP52 10:51:44 154 5,392.0000 XLON 07002070000095629-E0ORe8tehRcS 10:52:26 127 5,392.0000 XLON 05002050000095843-E0ORe8tehSY9 10:52:26 22 5,392.0000 XLON 05002050000095843-E0ORe8tehSYB 10:54:06 127 5,398.0000 XLON 07002070000097416-E0ORe8tehUQe 10:54:06 31 5,398.0000 XLON 07002070000097416-E0ORe8tehUQg 10:57:52 200 5,398.0000 XLON 05002050000099027-E0ORe8tehXi0 10:57:52 167 5,396.0000 XLON 05002050000098498-E0ORe8tehXj5 11:00:06 196 5,396.0000 XLON 05002050000101035-E0ORe8tehZyg 11:00:33 156 5,394.0000 XLON 05002050000100405-E0ORe8tehaK6 11:00:33 71 5,394.0000 XLON 07002070000100501-E0ORe8tehaK4 11:00:46 9 5,396.0000 XLON 07002070000101640-E0ORe8tehaTT 11:00:46 9 5,396.0000 XLON 07002070000101640-E0ORe8tehaTV 11:00:46 31 5,396.0000 XLON 07002070000101640-E0ORe8tehaTX 11:01:40 144 5,394.0000 XLON 05002050000101508-E0ORe8tehbM2 11:04:04 82 5,390.0000 XLON 07002070000102489-E0ORe8tehdaR 11:04:04 28 5,390.0000 XLON 07002070000102489-E0ORe8tehdaX 11:04:39 182 5,388.0000 XLON 05002050000103543-E0ORe8tehe00 11:05:20 137 5,386.0000 XLON 05002050000101416-E0ORe8tehegT 11:05:20 6 5,386.0000 XLON 05002050000101416-E0ORe8tehegV 11:07:18 133 5,382.0000 XLON 07002070000104387-E0ORe8tehgLW 11:07:18 31 5,382.0000 XLON 07002070000104387-E0ORe8tehgLY 11:13:25 33 5,390.0000 XLON 05002050000107508-E0ORe8tehmJJ 11:13:25 208 5,390.0000 XLON 05002050000107508-E0ORe8tehmJM 11:15:29 239 5,388.0000 XLON 05002050000106197-E0ORe8tehnYc 11:16:53 187 5,394.0000 XLON 05002050000109371-E0ORe8tehozy 11:17:26 88 5,394.0000 XLON 05002050000109941-E0ORe8tehpT5 11:17:26 31 5,394.0000 XLON 05002050000109941-E0ORe8tehpT7 11:17:26 66 5,394.0000 XLON 05002050000109941-E0ORe8tehpT9 11:17:26 43 5,394.0000 XLON 05002050000109941-E0ORe8tehpTB 11:19:01 53 5,392.0000 XLON 07002070000109530-E0ORe8tehqdA 11:19:01 100 5,392.0000 XLON 05002050000109372-E0ORe8tehqdE 11:19:01 44 5,392.0000 XLON 07002070000109530-E0ORe8tehqdC 11:19:11 97 5,390.0000 XLON 05002050000110639-E0ORe8tehqic 11:19:11 155 5,390.0000 XLON 05002050000110639-E0ORe8tehqig 11:20:36 188 5,388.0000 XLON 05002050000108925-E0ORe8tehrZ0 11:21:44 47 5,388.0000 XLON 05002050000112469-E0ORe8tehseQ 11:21:44 82 5,388.0000 XLON 05002050000112469-E0ORe8tehseS 11:22:26 99 5,388.0000 XLON 07002070000112913-E0ORe8teht5f 11:22:26 9 5,388.0000 XLON 07002070000112913-E0ORe8teht5h 11:22:26 10 5,388.0000 XLON 07002070000112913-E0ORe8teht5j 11:22:26 12 5,388.0000 XLON 07002070000112913-E0ORe8teht5l 11:22:26 9 5,388.0000 XLON 07002070000112913-E0ORe8teht5n 11:22:49 100 5,384.0000 XLON 07002070000111441-E0ORe8tehtQT 11:23:14 129 5,382.0000 XLON 05002050000111735-E0ORe8tehtqO 11:27:14 92 5,388.0000 XLON 07002070000115140-E0ORe8tehy28 11:27:14 89 5,388.0000 XLON 07002070000115140-E0ORe8tehy2A 11:27:25 181 5,386.0000 XLON 07002070000114614-E0ORe8tehyIO 11:28:00 134 5,386.0000 XLON 05002050000115310-E0ORe8tehzD6 11:30:00 76 5,386.0000 XLON 05002050000116524-E0ORe8tei1CV 11:30:00 18 5,386.0000 XLON 05002050000116524-E0ORe8tei1CX 11:34:18 198 5,392.0000 XLON 07002070000119722-E0ORe8tei5bz 11:38:12 263 5,394.0000 XLON 05002050000120656-E0ORe8tei8jP 11:39:47 271 5,398.0000 XLON 05002050000122311-E0ORe8tei9vf 11:41:41 218 5,398.0000 XLON 07002070000123370-E0ORe8teiBHH 11:43:38 241 5,400.0000 XLON 05002050000124079-E0ORe8teiCuK 11:46:22 222 5,398.0000 XLON 05002050000123725-E0ORe8teiEsX 11:47:08 101 5,396.0000 XLON 07002070000124236-E0ORe8teiFQM 11:47:08 56 5,396.0000 XLON 07002070000124236-E0ORe8teiFQO 11:47:26 182 5,396.0000 XLON 05002050000126006-E0ORe8teiFaV 11:49:14 162 5,398.0000 XLON 07002070000126808-E0ORe8teiGYi 11:49:14 58 5,398.0000 XLON 07002070000126808-E0ORe8teiGYk 11:52:40 197 5,398.0000 XLON 05002050000127380-E0ORe8teiJC5 11:52:40 70 5,398.0000 XLON 05002050000127680-E0ORe8teiJC7 11:52:48 148 5,396.0000 XLON 07002070000126176-E0ORe8teiJJd 11:55:52 233 5,404.0000 XLON 05002050000128832-E0ORe8teiMPV 11:57:58 255 5,404.0000 XLON 05002050000129515-E0ORe8teiODY 11:58:28 55 5,402.0000 XLON 07002070000128399-E0ORe8teiOtD 11:58:28 187 5,402.0000 XLON 07002070000128399-E0ORe8teiOtG 11:59:35 160 5,400.0000 XLON 05002050000130247-E0ORe8teiPqT 12:02:26 46 5,400.0000 XLON 05002050000132092-E0ORe8teiSMx 12:02:26 48 5,400.0000 XLON 05002050000132092-E0ORe8teiSMz 12:02:26 9 5,400.0000 XLON 05002050000132092-E0ORe8teiSN1 12:02:26 166 5,400.0000 XLON 05002050000132092-E0ORe8teiSN3 12:02:32 76 5,398.0000 XLON 05002050000128048-E0ORe8teiScG 12:02:32 106 5,398.0000 XLON 07002070000128212-E0ORe8teiScE 12:05:00 49 5,396.0000 XLON 05002050000133227-E0ORe8teiV9Z 12:05:00 150 5,396.0000 XLON 05002050000133227-E0ORe8teiV9b 12:05:44 119 5,394.0000 XLON 05002050000132853-E0ORe8teiVdH 12:05:44 23 5,394.0000 XLON 05002050000132853-E0ORe8teiVdJ 12:06:38 142 5,392.0000 XLON 07002070000133066-E0ORe8teiW1A 12:06:38 88 5,390.0000 XLON 07002070000133742-E0ORe8teiW1O 12:09:32 120 5,386.0000 XLON 05002050000134096-E0ORe8teiY4Y 12:13:22 204 5,388.0000 XLON 05002050000135931-E0ORe8teiaxQ 12:16:10 175 5,388.0000 XLON 05002050000136503-E0ORe8teid3C 12:16:59 190 5,386.0000 XLON 05002050000135556-E0ORe8teidiv 12:17:00 80 5,384.0000 XLON 05002050000135280-E0ORe8teidkI 12:17:00 66 5,384.0000 XLON 05002050000135280-E0ORe8teidkK 12:20:02 147 5,384.0000 XLON 07002070000138088-E0ORe8teifzc 12:21:13 72 5,384.0000 XLON 05002050000139013-E0ORe8teigrX 12:21:13 215 5,384.0000 XLON 05002050000139013-E0ORe8teigrZ 12:25:26 68 5,386.0000 XLON 05002050000139888-E0ORe8teikNp 12:25:26 136 5,386.0000 XLON 05002050000139888-E0ORe8teikNr 12:25:46 47 5,386.0000 XLON 07002070000141390-E0ORe8teikY4 12:25:46 34 5,386.0000 XLON 07002070000141390-E0ORe8teikY6 12:28:10 68 5,386.0000 XLON 05002050000141786-E0ORe8teilZe 12:28:10 146 5,386.0000 XLON 07002070000141744-E0ORe8teilZc 12:28:10 255 5,384.0000 XLON 07002070000140036-E0ORe8teila8 12:29:09 37 5,384.0000 XLON 07002070000142634-E0ORe8teimD4 12:29:09 45 5,384.0000 XLON 07002070000142634-E0ORe8teimD6 12:29:09 21 5,384.0000 XLON 07002070000142634-E0ORe8teimD8 12:29:09 67 5,384.0000 XLON 07002070000142634-E0ORe8teimDA 12:30:46 17 5,384.0000 XLON 07002070000143220-E0ORe8teinRf 12:30:46 180 5,384.0000 XLON 07002070000143220-E0ORe8teinRh 12:36:03 57 5,384.0000 XLON 05002050000143638-E0ORe8teirHc 12:36:03 189 5,384.0000 XLON 05002050000143638-E0ORe8teirHf 12:36:03 87 5,384.0000 XLON 05002050000143639-E0ORe8teirHh 12:36:03 97 5,384.0000 XLON 07002070000144503-E0ORe8teirHj 12:41:00 241 5,388.0000 XLON 05002050000146951-E0ORe8teiv3i 12:41:00 259 5,386.0000 XLON 05002050000146662-E0ORe8teiv3m 12:44:56 265 5,396.0000 XLON 07002070000148517-E0ORe8teixZO 12:44:56 309 5,392.0000 XLON 07002070000148508-E0ORe8teixb5 12:44:56 142 5,390.0000 XLON 07002070000148518-E0ORe8teixbD 12:44:56 9 5,390.0000 XLON 07002070000148518-E0ORe8teixdS 12:46:00 144 5,384.0000 XLON 07002070000149105-E0ORe8teiyhJ 12:46:19 110 5,382.0000 XLON 05002050000148949-E0ORe8teiyvj 12:46:19 73 5,382.0000 XLON 05002050000148949-E0ORe8teiyvl 12:47:26 5 5,382.0000 XLON 07002070000149876-E0ORe8teizt1 12:48:20 21 5,382.0000 XLON 05002050000150172-E0ORe8tej0Jg 12:48:20 87 5,382.0000 XLON 05002050000150172-E0ORe8tej0Ji 12:48:48 21 5,380.0000 XLON 05002050000149736-E0ORe8tej0WQ 12:48:48 113 5,380.0000 XLON 05002050000149736-E0ORe8tej0WS 12:51:45 191 5,378.0000 XLON 07002070000151348-E0ORe8tej2eZ 12:57:41 76 5,380.0000 XLON 07002070000154161-E0ORe8tej6tA 12:57:41 27 5,380.0000 XLON 07002070000154161-E0ORe8tej6tC 12:57:41 149 5,380.0000 XLON 07002070000154161-E0ORe8tej6tE 12:57:41 83 5,380.0000 XLON 07002070000154161-E0ORe8tej6tG 12:59:06 95 5,378.0000 XLON 07002070000154762-E0ORe8tej7qN 12:59:06 20 5,378.0000 XLON 07002070000154762-E0ORe8tej7qP 13:00:46 126 5,376.0000 XLON 05002050000152507-E0ORe8tej9OJ 13:00:46 78 5,376.0000 XLON 07002070000151334-E0ORe8tej9OH 13:00:59 116 5,374.0000 XLON 07002070000150655-E0ORe8tej9bb 13:00:59 101 5,374.0000 XLON 05002050000155604-E0ORe8tej9bi 13:00:59 10 5,374.0000 XLON 07002070000150655-E0ORe8tej9be 13:02:49 129 5,372.0000 XLON 07002070000156700-E0ORe8tejBbl 13:02:49 69 5,372.0000 XLON 07002070000156700-E0ORe8tejBbn 13:05:46 149 5,376.0000 XLON 07002070000158283-E0ORe8tejDMB 13:05:46 113 5,376.0000 XLON 07002070000158283-E0ORe8tejDMD 13:05:47 234 5,374.0000 XLON 07002070000157495-E0ORe8tejDOE 13:08:04 188 5,376.0000 XLON 05002050000158955-E0ORe8tejFG7 13:10:00 149 5,376.0000 XLON 05002050000159860-E0ORe8tejGRV 13:10:00 22 5,376.0000 XLON 05002050000159860-E0ORe8tejGRX 13:10:00 49 5,376.0000 XLON 05002050000159860-E0ORe8tejGRZ 13:10:46 70 5,376.0000 XLON 05002050000160252-E0ORe8tejH2C 13:10:46 126 5,376.0000 XLON 05002050000160252-E0ORe8tejH2E 13:12:19 204 5,374.0000 XLON 07002070000159040-E0ORe8tejHvH 13:12:50 41 5,370.0000 XLON 07002070000161099-E0ORe8tejIKS 13:12:50 89 5,370.0000 XLON 07002070000161099-E0ORe8tejIKU 13:13:00 119 5,368.0000 XLON 05002050000160946-E0ORe8tejIdS 13:14:37 125 5,376.0000 XLON 05002050000161863-E0ORe8tejKEa 13:19:06 100 5,376.0000 XLON 07002070000164389-E0ORe8tejNcg 13:19:06 30 5,376.0000 XLON 07002070000164389-E0ORe8tejNci 13:19:30 115 5,374.0000 XLON 07002070000161944-E0ORe8tejO3u 13:21:39 55 5,376.0000 XLON 05002050000165533-E0ORe8tejPtS 13:21:39 141 5,376.0000 XLON 05002050000165533-E0ORe8tejPtU 13:22:15 214 5,374.0000 XLON 05002050000165108-E0ORe8tejQND 13:26:29 209 5,378.0000 XLON 07002070000167667-E0ORe8tejUas 13:28:20 108 5,378.0000 XLON 05002050000168633-E0ORe8tejWYo 13:28:20 45 5,378.0000 XLON 05002050000168633-E0ORe8tejWYq 13:28:20 19 5,378.0000 XLON 05002050000168633-E0ORe8tejWYs 13:30:21 327 5,394.0000 XLON 07002070000171002-E0ORe8tejdwL 13:31:31 145 5,392.0000 XLON 05002050000170781-E0ORe8tejhRf 13:31:31 70 5,392.0000 XLON 07002070000171003-E0ORe8tejhRh 13:31:33 136 5,390.0000 XLON 05002050000171872-E0ORe8tejhd0 13:31:33 74 5,390.0000 XLON 07002070000173839-E0ORe8tejhd2 13:33:47 194 5,394.0000 XLON 05002050000178866-E0ORe8tejmJS 13:33:47 179 5,394.0000 XLON 07002070000179115-E0ORe8tejmJU 13:37:36 178 5,392.0000 XLON 05002050000178867-E0ORe8tejrpf 13:39:53 72 5,396.0000 XLON 07002070000187135-E0ORe8tejvKd 13:39:53 185 5,396.0000 XLON 07002070000187393-E0ORe8tejvKh 13:39:55 75 5,394.0000 XLON 05002050000186812-E0ORe8tejvSg 13:39:55 88 5,394.0000 XLON 07002070000187075-E0ORe8tejvSe 13:39:55 134 5,394.0000 XLON 05002050000186927-E0ORe8tejvSi 13:39:55 72 5,394.0000 XLON 05002050000187123-E0ORe8tejvSm 13:39:55 107 5,394.0000 XLON 07002070000187191-E0ORe8tejvSk 13:41:02 123 5,396.0000 XLON 05002050000188108-E0ORe8tejwbk 13:42:36 160 5,398.0000 XLON 05002050000188991-E0ORe8tejyOi 13:42:36 136 5,396.0000 XLON 05002050000189178-E0ORe8tejyQQ 13:44:10 128 5,398.0000 XLON 07002070000190406-E0ORe8tek08Y 13:44:27 191 5,396.0000 XLON 05002050000190114-E0ORe8tek0Yo 13:48:20 121 5,398.0000 XLON 07002070000193068-E0ORe8tek4w9 13:48:20 32 5,398.0000 XLON 07002070000193068-E0ORe8tek4wB 13:49:06 185 5,398.0000 XLON 05002050000193660-E0ORe8tek5jO 13:49:10 214 5,396.0000 XLON 07002070000192408-E0ORe8tek5rd 13:51:13 188 5,398.0000 XLON 07002070000195115-E0ORe8tek8J2 13:54:58 104 5,410.0000 XLON 07002070000196052-E0ORe8tekCsB 13:54:58 100 5,410.0000 XLON 05002050000197079-E0ORe8tekCsS 13:54:58 206 5,410.0000 XLON 07002070000197376-E0ORe8tekCsQ 13:55:59 153 5,414.0000 XLON 07002070000198407-E0ORe8tekEIA 13:56:08 230 5,412.0000 XLON 05002050000198064-E0ORe8tekERN 13:58:27 151 5,422.0000 XLON 05002050000199701-E0ORe8tekHMN 13:59:10 146 5,422.0000 XLON 05002050000200086-E0ORe8tekHyn 14:00:27 98 5,424.0000 XLON 05002050000200390-E0ORe8tekJWo 14:00:27 67 5,424.0000 XLON 05002050000200668-E0ORe8tekJWu 14:00:57 133 5,422.0000 XLON 07002070000201438-E0ORe8tekKLC 14:02:02 143 5,420.0000 XLON 05002050000199225-E0ORe8tekLZU 14:02:02 8 5,420.0000 XLON 05002050000199225-E0ORe8tekLZt 14:03:38 1 5,420.0000 XLON 05002050000202362-E0ORe8tekMmI 14:03:38 138 5,420.0000 XLON 05002050000202362-E0ORe8tekMmQ 14:05:17 222 5,422.0000 XLON 05002050000203899-E0ORe8tekOQk 14:07:50 148 5,420.0000 XLON 05002050000203388-E0ORe8tekQqo 14:08:00 103 5,418.0000 XLON 07002070000204649-E0ORe8tekR76 14:11:43 46 5,430.0000 XLON 05002050000207694-E0ORe8tekVTb 14:11:43 274 5,430.0000 XLON 05002050000207694-E0ORe8tekVTe 14:14:55 388 5,430.0000 XLON 05002050000208984-E0ORe8tekXzQ 14:15:59 252 5,430.0000 XLON 07002070000210105-E0ORe8tekZBq 14:17:08 131 5,428.0000 XLON 05002050000207255-E0ORe8tekasY 14:17:08 155 5,428.0000 XLON 05002050000207255-E0ORe8tekasg 14:17:38 202 5,426.0000 XLON 05002050000210906-E0ORe8tekbFo 14:17:38 95 5,424.0000 XLON 07002070000206907-E0ORe8tekbG5 14:17:38 123 5,424.0000 XLON 07002070000206907-E0ORe8tekbGE 14:19:10 104 5,422.0000 XLON 07002070000212059-E0ORe8tekd9E 14:19:10 71 5,422.0000 XLON 07002070000212059-E0ORe8tekd9I 14:20:17 210 5,420.0000 XLON 05002050000211767-E0ORe8tekeDk 14:21:06 204 5,426.0000 XLON 07002070000213077-E0ORe8tekfIa 14:21:06 14 5,426.0000 XLON 07002070000213077-E0ORe8tekfId 14:22:09 218 5,424.0000 XLON 07002070000213078-E0ORe8tekgdA 14:22:38 139 5,424.0000 XLON 05002050000213746-E0ORe8tekhOc 14:24:18 168 5,424.0000 XLON 05002050000214784-E0ORe8tekjNX 14:24:18 34 5,424.0000 XLON 05002050000214784-E0ORe8tekjNZ 14:25:20 151 5,422.0000 XLON s="af" style="width: 100%;"> Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:03:30 238 5,516.0000 XLON 05002050000004193-E0ORe8teeFrr 08:03:30 221 5,514.0000 XLON 07002070000004166-E0ORe8teeFsJ 08:03:56 220 5,508.0000 XLON 07002070000003949-E0ORe8teeGga 08:04:40 204 5,500.0000 XLON 07002070000004585-E0ORe8teeI2k 08:04:40 190 5,498.0000 XLON 05002050000004575-E0ORe8teeI3G 08:04:42 219 5,494.0000 XLON 07002070000004586-E0ORe8teeIBK 08:06:46 95 5,492.0000 XLON 05002050000005137-E0ORe8teeN38 08:06:46 3 5,492.0000 XLON 05002050000005137-E0ORe8teeN3A 08:07:15 76 5,490.0000 XLON 05002050000004966-E0ORe8teeOie 08:07:51 123 5,482.0000 XLON 05002050000005334-E0ORe8teeQeR 08:08:40 71 5,472.0000 XLON 07002070000005358-E0ORe8teeTQA 08:10:00 134 5,468.0000 XLON 07002070000005611-E0ORe8teeX2r 08:12:15 161 5,472.0000 XLON 07002070000005903-E0ORe8teecZk 08:14:54 138 5,490.0000 XLON 05002050000006342-E0ORe8teei6G 08:14:54 130 5,490.0000 XLON 07002070000006319-E0ORe8teei6E 08:16:54 25 5,488.0000 XLON 05002050000008252-E0ORe8teembY 08:17:23 181 5,490.0000 XLON 07002070000008738-E0ORe8teeo8n 08:17:41 24 5,490.0000 XLON 07002070000009216-E0ORe8teeoj5 08:17:41 87 5,490.0000 XLON 07002070000009216-E0ORe8teeoj7 08:18:32 42 5,484.0000 XLON 05002050000006214-E0ORe8teeqC4 08:18:32 88 5,484.0000 XLON 05002050000006214-E0ORe8teeqC6 08:18:47 190 5,480.0000 XLON 05002050000007480-E0ORe8teeqXH 08:19:23 136 5,472.0000 XLON 07002070000010751-E0ORe8teerFj 08:22:54 77 5,472.0000 XLON 07002070000011940-E0ORe8teewmG 08:22:54 68 5,472.0000 XLON 05002050000012986-E0ORe8teewmK 08:22:54 97 5,472.0000 XLON 07002070000011940-E0ORe8teewmI 08:24:10 17 5,468.0000 XLON 05002050000010718-E0ORe8teeyNH 08:24:10 141 5,468.0000 XLON 05002050000010718-E0ORe8teeyNM 08:25:07 132 5,464.0000 XLON 07002070000013871-E0ORe8teezQl 08:25:51 120 5,470.0000 XLON 07002070000014825-E0ORe8tef0xl 08:27:41 30 5,474.0000 XLON 07002070000016189-E0ORe8tef3x5 08:27:41 102 5,474.0000 XLON 07002070000016189-E0ORe8tef3x7 08:27:41 49 5,474.0000 XLON 07002070000016189-E0ORe8tef3x9 08:28:18 126 5,470.0000 XLON 05002050000015708-E0ORe8tef4pf 08:31:01 123 5,472.0000 XLON 05002050000018614-E0ORe8tef8ZZ 08:31:12 65 5,470.0000 XLON 07002070000018267-E0ORe8tef8xY 08:31:12 82 5,470.0000 XLON 07002070000018267-E0ORe8tef8xi 08:32:45 164 5,468.0000 XLON 05002050000019447-E0ORe8tefBLZ 08:33:03 146 5,466.0000 XLON 07002070000017766-E0ORe8tefByC 08:34:21 130 5,462.0000 XLON 05002050000020392-E0ORe8tefE9n 08:34:42 130 5,460.0000 XLON 05002050000020393-E0ORe8tefEdf 08:36:45 80 5,452.0000 XLON 07002070000022044-E0ORe8tefHjz 08:37:00 112 5,448.0000 XLON 05002050000021932-E0ORe8tefI1U 08:37:52 110 5,436.0000 XLON 05002050000022901-E0ORe8tefJG9 08:39:31 80 5,432.0000 XLON 07002070000022999-E0ORe8tefLGD 08:39:58 86 5,426.0000 XLON 05002050000022877-E0ORe8tefLes 08:41:11 81 5,440.0000 XLON 07002070000025125-E0ORe8tefMyv 08:42:15 112 5,444.0000 XLON 07002070000025243-E0ORe8tefO8S 08:43:53 74 5,452.0000 XLON 05002050000026129-E0ORe8tefQ65 08:48:11 193 5,456.0000 XLON 07002070000028078-E0ORe8tefUZc 08:49:42 142 5,458.0000 XLON 05002050000028353-E0ORe8tefVlo 08:51:01 83 5,456.0000 XLON 07002070000029563-E0ORe8tefWxl 08:51:01 63 5,456.0000 XLON 07002070000029563-E0ORe8tefWxn 08:52:41 50 5,458.0000 XLON 05002050000030117-E0ORe8tefYYV 08:53:54 103 5,460.0000 XLON 07002070000030744-E0ORe8tefZi0 08:55:58 172 5,462.0000 XLON 05002050000031347-E0ORe8tefbyO 08:56:55 133 5,460.0000 XLON 05002050000031919-E0ORe8tefcdU 09:00:46 132 5,462.0000 XLON 07002070000033701-E0ORe8tefgb0 09:00:53 21 5,460.0000 XLON 07002070000033137-E0ORe8tefgtf 09:00:53 151 5,460.0000 XLON 07002070000033137-E0ORe8tefgth 09:01:18 133 5,458.0000 XLON 07002070000030971-E0ORe8tefhoT 09:03:20 29 5,456.0000 XLON 07002070000037176-E0ORe8tefjr7 09:03:20 160 5,456.0000 XLON 07002070000037176-E0ORe8tefjrG 09:03:53 203 5,454.0000 XLON 07002070000036121-E0ORe8tefkJ4 09:06:37 114 5,454.0000 XLON 05002050000038936-E0ORe8tefnlO 09:09:25 190 5,456.0000 XLON 07002070000040726-E0ORe8tefqmw 09:09:26 179 5,454.0000 XLON 05002050000039748-E0ORe8tefqoC 09:12:56 151 5,456.0000 XLON 07002070000042219-E0ORe8tefuJV 09:12:56 184 5,454.0000 XLON 05002050000041385-E0ORe8tefuKT 09:14:04 77 5,448.0000 XLON 05002050000042166-E0ORe8tefv96 09:14:31 112 5,448.0000 XLON 07002070000043040-E0ORe8tefvV9 09:14:56 5 5,446.0000 XLON 05002050000042909-E0ORe8tefwC6 09:14:56 91 5,446.0000 XLON 05002050000042909-E0ORe8tefwC8 09:18:34 80 5,446.0000 XLON 07002070000044335-E0ORe8tefznI 09:20:53 184 5,446.0000 XLON 07002070000045876-E0ORe8teg2wH 09:21:05 54 5,444.0000 XLON 07002070000044141-E0ORe8teg3L6 09:21:05 33 5,444.0000 XLON 07002070000044141-E0ORe8teg3LA 09:22:48 87 5,442.0000 XLON 07002070000043798-E0ORe8teg5eX 09:22:55 101 5,440.0000 XLON 07002070000047110-E0ORe8teg6Bq 09:22:55 42 5,436.0000 XLON 07002070000046294-E0ORe8teg6Dy 09:22:55 59 5,436.0000 XLON 07002070000046294-E0ORe8teg6E2 09:24:43 77 5,438.0000 XLON 05002050000048443-E0ORe8teg8aM 09:26:13 113 5,442.0000 XLON 05002050000049194-E0ORe8tegAIj 09:28:16 95 5,440.0000 XLON 07002070000049057-E0ORe8tegCw9 09:28:20 70 5,436.0000 XLON 07002070000048532-E0ORe8tegD4v 09:29:35 111 5,432.0000 XLON 07002070000050076-E0ORe8tegF0y 09:29:35 71 5,430.0000 XLON 07002070000050833-E0ORe8tegF27 09:32:18 76 5,432.0000 XLON 05002050000051990-E0ORe8tegInu 09:33:27 97 5,430.0000 XLON 05002050000051495-E0ORe8tegK89 09:33:42 74 5,428.0000 XLON 07002070000052582-E0ORe8tegKaQ 09:33:42 14 5,428.0000 XLON 07002070000052582-E0ORe8tegKaS 09:34:36 154 5,420.0000 XLON 07002070000053899-E0ORe8tegNND 09:36:33 141 5,418.0000 XLON 07002070000053762-E0ORe8tegPm0 09:36:35 150 5,416.0000 XLON 07002070000054665-E0ORe8tegPpB 09:36:35 29 5,416.0000 XLON 07002070000054665-E0ORe8tegPpH 09:36:35 7 5,416.0000 XLON 07002070000054665-E0ORe8tegPpJ 09:39:13 134 5,412.0000 XLON 05002050000055338-E0ORe8tegSjG 09:39:44 175 5,410.0000 XLON 07002070000055467-E0ORe8tegTB3 09:39:44 13 5,410.0000 XLON 07002070000055467-E0ORe8tegTB8 09:42:56 111 5,408.0000 XLON 07002070000056811-E0ORe8tegVTx 09:42:56 46 5,408.0000 XLON 07002070000056811-E0ORe8tegVTz 09:43:20 68 5,408.0000 XLON 07002070000057904-E0ORe8tegViG 09:43:44 126 5,404.0000 XLON 07002070000055034-E0ORe8tegWIb 09:44:10 188 5,404.0000 XLON 05002050000058160-E0ORe8tegWsN 09:45:48 95 5,400.0000 XLON 05002050000056298-E0ORe8tegZL5 09:45:48 76 5,400.0000 XLON 05002050000057048-E0ORe8tegZL7 09:49:11 195 5,406.0000 XLON 07002070000060300-E0ORe8tegbuu 09:51:19 100 5,404.0000 XLON 05002050000061252-E0ORe8tegdcR 09:52:41 78 5,404.0000 XLON 05002050000061252-E0ORe8tegeHd 09:52:41 75 5,404.0000 XLON 05002050000061652-E0ORe8tegeHf 09:52:41 191 5,402.0000 XLON 05002050000059988-E0ORe8tegeIE 09:53:55 175 5,400.0000 XLON 05002050000059894-E0ORe8tegf62 09:55:33 212 5,402.0000 XLON 07002070000063019-E0ORe8teggkj 09:59:10 170 5,404.0000 XLON 05002050000065589-E0ORe8tegl5z 10:00:01 102 5,402.0000 XLON 05002050000066117-E0ORe8teglq6 10:00:01 45 5,402.0000 XLON 05002050000066117-E0ORe8teglqG 10:00:45 189 5,404.0000 XLON 07002070000066835-E0ORe8tegmgT 10:00:45 181 5,400.0000 XLON 07002070000062820-E0ORe8tegmhO 10:01:12 239 5,398.0000 XLON 05002050000066760-E0ORe8tegnEQ 10:02:21 71 5,394.0000 XLON 07002070000066912-E0ORe8tegoQN 10:02:21 140 5,394.0000 XLON 07002070000066912-E0ORe8tegoQP 10:04:56 156 5,396.0000 XLON 07002070000069404-E0ORe8tegqDw 10:06:22 121 5,396.0000 XLON 07002070000070589-E0ORe8tegrIa 10:06:22 52 5,396.0000 XLON 07002070000070589-E0ORe8tegrIc 10:07:10 185 5,394.0000 XLON 07002070000068557-E0ORe8tegrwR 10:07:33 244 5,392.0000 XLON 07002070000071614-E0ORe8tegsDp 10:07:33 7 5,392.0000 XLON 07002070000071614-E0ORe8tegsDx 10:09:50 174 5,396.0000 XLON 07002070000072252-E0ORe8tegth1 10:10:06 96 5,394.0000 XLON 05002050000071788-E0ORe8tegu9r 10:10:06 81 5,394.0000 XLON 05002050000072122-E0ORe8tegu9t 10:12:56 182 5,394.0000 XLON 05002050000074313-E0ORe8tegwRU 10:15:01 107 5,392.0000 XLON 07002070000073991-E0ORe8tegy7I 10:15:01 58 5,392.0000 XLON 07002070000073991-E0ORe8tegy7T 10:15:01 17 5,392.0000 XLON 07002070000073991-E0ORe8tegy7W 10:16:12 251 5,390.0000 XLON 05002050000076586-E0ORe8tegywu 10:18:55 198 5,392.0000 XLON 07002070000079649-E0ORe8teh16R 10:22:26 227 5,392.0000 XLON 05002050000081043-E0ORe8teh3kq 10:25:02 193 5,398.0000 XLON 07002070000082148-E0ORe8teh5gX 10:26:12 194 5,400.0000 XLON 07002070000082688-E0ORe8teh6v0 10:26:35 151 5,398.0000 XLON 05002050000082563-E0ORe8teh7Mm 10:26:35 12 5,398.0000 XLON 05002050000082563-E0ORe8teh7Mq 10:28:31 160 5,400.0000 XLON 05002050000083517-E0ORe8teh8YJ 10:31:00 58 5,408.0000 XLON 07002070000084657-E0ORe8tehACK 10:31:00 127 5,408.0000 XLON 07002070000084657-E0ORe8tehACM 10:31:03 95 5,408.0000 XLON 07002070000084693-E0ORe8tehAJT 10:31:07 177 5,404.0000 XLON 05002050000084532-E0ORe8tehAPJ 10:31:08 208 5,398.0000 XLON 05002050000083722-E0ORe8tehATU 10:32:34 176 5,398.0000 XLON 05002050000085057-E0ORe8tehBTy 10:32:41 176 5,396.0000 XLON 07002070000085191-E0ORe8tehBYU 10:34:59 127 5,394.0000 XLON 07002070000086344-E0ORe8tehDSr 10:34:59 26 5,394.0000 XLON 07002070000086344-E0ORe8tehDSt 10:34:59 4 5,394.0000 XLON 07002070000086344-E0ORe8tehDSv 10:36:47 53 5,392.0000 XLON 05002050000084592-E0ORe8tehEt6 10:38:24 108 5,392.0000 XLON 05002050000084592-E0ORe8tehFvY 10:38:24 95 5,392.0000 XLON 07002070000087581-E0ORe8tehFvg 10:38:24 232 5,390.0000 XLON 05002050000086566-E0ORe8tehFxJ 10:38:28 71 5,388.0000 XLON 05002050000087492-E0ORe8tehFzX 10:39:47 172 5,384.0000 XLON 07002070000088245-E0ORe8tehH1G 10:39:52 72 5,382.0000 XLON 05002050000088162-E0ORe8tehHDr 10:40:46 127 5,382.0000 XLON 05002050000088737-E0ORe8tehHpi 10:40:46 59 5,382.0000 XLON 05002050000088737-E0ORe8tehHpk 10:42:39 137 5,382.0000 XLON 05002050000089501-E0ORe8tehJET 10:45:28 166 5,386.0000 XLON 07002070000091697-E0ORe8tehLg0 10:48:10 229 5,388.0000 XLON 07002070000093060-E0ORe8tehODu 10:49:15 195 5,388.0000 XLON 05002050000093630-E0ORe8tehP4E 10:49:15 183 5,386.0000 XLON 07002070000093026-E0ORe8tehP52 10:51:44 154 5,392.0000 XLON 07002070000095629-E0ORe8tehRcS 10:52:26 127 5,392.0000 XLON 05002050000095843-E0ORe8tehSY9 10:52:26 22 5,392.0000 XLON 05002050000095843-E0ORe8tehSYB 10:54:06 127 5,398.0000 XLON 07002070000097416-E0ORe8tehUQe 10:54:06 31 5,398.0000 XLON 07002070000097416-E0ORe8tehUQg 10:57:52 200 5,398.0000 XLON 05002050000099027-E0ORe8tehXi0 10:57:52 167 5,396.0000 XLON 05002050000098498-E0ORe8tehXj5 11:00:06 196 5,396.0000 XLON 05002050000101035-E0ORe8tehZyg 11:00:33 156 5,394.0000 XLON 05002050000100405-E0ORe8tehaK6 11:00:33 71 5,394.0000 XLON 07002070000100501-E0ORe8tehaK4 11:00:46 9 5,396.0000 XLON 07002070000101640-E0ORe8tehaTT 11:00:46 9 5,396.0000 XLON 07002070000101640-E0ORe8tehaTV 11:00:46 31 5,396.0000 XLON 07002070000101640-E0ORe8tehaTX 11:01:40 144 5,394.0000 XLON 05002050000101508-E0ORe8tehbM2 11:04:04 82 5,390.0000 XLON 07002070000102489-E0ORe8tehdaR 11:04:04 28 5,390.0000 XLON 07002070000102489-E0ORe8tehdaX 11:04:39 182 5,388.0000 XLON 05002050000103543-E0ORe8tehe00 11:05:20 137 5,386.0000 XLON 05002050000101416-E0ORe8tehegT 11:05:20 6 5,386.0000 XLON 05002050000101416-E0ORe8tehegV 11:07:18 133 5,382.0000 XLON 07002070000104387-E0ORe8tehgLW 11:07:18 31 5,382.0000 XLON 07002070000104387-E0ORe8tehgLY 11:13:25 33 5,390.0000 XLON 05002050000107508-E0ORe8tehmJJ 11:13:25 208 5,390.0000 XLON 05002050000107508-E0ORe8tehmJM 11:15:29 239 5,388.0000 XLON 05002050000106197-E0ORe8tehnYc 11:16:53 187 5,394.0000 XLON 05002050000109371-E0ORe8tehozy 11:17:26 88 5,394.0000 XLON 05002050000109941-E0ORe8tehpT5 11:17:26 31 5,394.0000 XLON 05002050000109941-E0ORe8tehpT7 11:17:26 66 5,394.0000 XLON 05002050000109941-E0ORe8tehpT9 11:17:26 43 5,394.0000 XLON 05002050000109941-E0ORe8tehpTB 11:19:01 53 5,392.0000 XLON 07002070000109530-E0ORe8tehqdA 11:19:01 100 5,392.0000 XLON 05002050000109372-E0ORe8tehqdE 11:19:01 44 5,392.0000 XLON 07002070000109530-E0ORe8tehqdC 11:19:11 97 5,390.0000 XLON 05002050000110639-E0ORe8tehqic 11:19:11 155 5,390.0000 XLON 05002050000110639-E0ORe8tehqig 11:20:36 188 5,388.0000 XLON 05002050000108925-E0ORe8tehrZ0 11:21:44 47 5,388.0000 XLON 05002050000112469-E0ORe8tehseQ 11:21:44 82 5,388.0000 XLON 05002050000112469-E0ORe8tehseS 11:22:26 99 5,388.0000 XLON 07002070000112913-E0ORe8teht5f 11:22:26 9 5,388.0000 XLON 07002070000112913-E0ORe8teht5h 11:22:26 10 5,388.0000 XLON 07002070000112913-E0ORe8teht5j 11:22:26 12 5,388.0000 XLON 07002070000112913-E0ORe8teht5l 11:22:26 9 5,388.0000 XLON 07002070000112913-E0ORe8teht5n 11:22:49 100 5,384.0000 XLON 07002070000111441-E0ORe8tehtQT 11:23:14 129 5,382.0000 XLON 05002050000111735-E0ORe8tehtqO 11:27:14 92 5,388.0000 XLON 07002070000115140-E0ORe8tehy28 11:27:14 89 5,388.0000 XLON 07002070000115140-E0ORe8tehy2A 11:27:25 181 5,386.0000 XLON 07002070000114614-E0ORe8tehyIO 11:28:00 134 5,386.0000 XLON 05002050000115310-E0ORe8tehzD6 11:30:00 76 5,386.0000 XLON 05002050000116524-E0ORe8tei1CV 11:30:00 18 5,386.0000 XLON 05002050000116524-E0ORe8tei1CX 11:34:18 198 5,392.0000 XLON 07002070000119722-E0ORe8tei5bz 11:38:12 263 5,394.0000 XLON 05002050000120656-E0ORe8tei8jP 11:39:47 271 5,398.0000 XLON 05002050000122311-E0ORe8tei9vf 11:41:41 218 5,398.0000 XLON 07002070000123370-E0ORe8teiBHH 11:43:38 241 5,400.0000 XLON 05002050000124079-E0ORe8teiCuK 11:46:22 222 5,398.0000 XLON 05002050000123725-E0ORe8teiEsX 11:47:08 101 5,396.0000 XLON 07002070000124236-E0ORe8teiFQM 11:47:08 56 5,396.0000 XLON 07002070000124236-E0ORe8teiFQO 11:47:26 182 5,396.0000 XLON 05002050000126006-E0ORe8teiFaV 11:49:14 162 5,398.0000 XLON 07002070000126808-E0ORe8teiGYi 11:49:14 58 5,398.0000 XLON 07002070000126808-E0ORe8teiGYk 11:52:40 197 5,398.0000 XLON 05002050000127380-E0ORe8teiJC5 11:52:40 70 5,398.0000 XLON 05002050000127680-E0ORe8teiJC7 11:52:48 148 5,396.0000 XLON 07002070000126176-E0ORe8teiJJd 11:55:52 233 5,404.0000 XLON 05002050000128832-E0ORe8teiMPV 11:57:58 255 5,404.0000 XLON 05002050000129515-E0ORe8teiODY 11:58:28 55 5,402.0000 XLON 07002070000128399-E0ORe8teiOtD 11:58:28 187 5,402.0000 XLON 07002070000128399-E0ORe8teiOtG 11:59:35 160 5,400.0000 XLON 05002050000130247-E0ORe8teiPqT 12:02:26 46 5,400.0000 XLON 05002050000132092-E0ORe8teiSMx 12:02:26 48 5,400.0000 XLON 05002050000132092-E0ORe8teiSMz 12:02:26 9 5,400.0000 XLON 05002050000132092-E0ORe8teiSN1 12:02:26 166 5,400.0000 XLON 05002050000132092-E0ORe8teiSN3 12:02:32 76 5,398.0000 XLON 05002050000128048-E0ORe8teiScG 12:02:32 106 5,398.0000 XLON 07002070000128212-E0ORe8teiScE 12:05:00 49 5,396.0000 XLON 05002050000133227-E0ORe8teiV9Z 12:05:00 150 5,396.0000 XLON 05002050000133227-E0ORe8teiV9b 12:05:44 119 5,394.0000 XLON 05002050000132853-E0ORe8teiVdH 12:05:44 23 5,394.0000 XLON 05002050000132853-E0ORe8teiVdJ 12:06:38 142 5,392.0000 XLON 07002070000133066-E0ORe8teiW1A 12:06:38 88 5,390.0000 XLON 07002070000133742-E0ORe8teiW1O 12:09:32 120 5,386.0000 XLON 05002050000134096-E0ORe8teiY4Y 12:13:22 204 5,388.0000 XLON 05002050000135931-E0ORe8teiaxQ 12:16:10 175 5,388.0000 XLON 05002050000136503-E0ORe8teid3C 12:16:59 190 5,386.0000 XLON 05002050000135556-E0ORe8teidiv 12:17:00 80 5,384.0000 XLON 05002050000135280-E0ORe8teidkI 12:17:00 66 5,384.0000 XLON 05002050000135280-E0ORe8teidkK 12:20:02 147 5,384.0000 XLON 07002070000138088-E0ORe8teifzc 12:21:13 72 5,384.0000 XLON 05002050000139013-E0ORe8teigrX 12:21:13 215 5,384.0000 XLON 05002050000139013-E0ORe8teigrZ 12:25:26 68 5,386.0000 XLON 05002050000139888-E0ORe8teikNp 12:25:26 136 5,386.0000 XLON 05002050000139888-E0ORe8teikNr 12:25:46 47 5,386.0000 XLON 07002070000141390-E0ORe8teikY4 12:25:46 34 5,386.0000 XLON 07002070000141390-E0ORe8teikY6 12:28:10 68 5,386.0000 XLON 05002050000141786-E0ORe8teilZe 12:28:10 146 5,386.0000 XLON 07002070000141744-E0ORe8teilZc 12:28:10 255 5,384.0000 XLON 07002070000140036-E0ORe8teila8 12:29:09 37 5,384.0000 XLON 07002070000142634-E0ORe8teimD4 12:29:09 45 5,384.0000 XLON 07002070000142634-E0ORe8teimD6 12:29:09 21 5,384.0000 XLON 07002070000142634-E0ORe8teimD8 12:29:09 67 5,384.0000 XLON 07002070000142634-E0ORe8teimDA 12:30:46 17 5,384.0000 XLON 07002070000143220-E0ORe8teinRf 12:30:46 180 5,384.0000 XLON 07002070000143220-E0ORe8teinRh 12:36:03 57 5,384.0000 XLON 05002050000143638-E0ORe8teirHc 12:36:03 189 5,384.0000 XLON 05002050000143638-E0ORe8teirHf 12:36:03 87 5,384.0000 XLON 05002050000143639-E0ORe8teirHh 12:36:03 97 5,384.0000 XLON 07002070000144503-E0ORe8teirHj 12:41:00 241 5,388.0000 XLON 05002050000146951-E0ORe8teiv3i 12:41:00 259 5,386.0000 XLON 05002050000146662-E0ORe8teiv3m 12:44:56 265 5,396.0000 XLON 07002070000148517-E0ORe8teixZO 12:44:56 309 5,392.0000 XLON 07002070000148508-E0ORe8teixb5 12:44:56 142 5,390.0000 XLON 07002070000148518-E0ORe8teixbD 12:44:56 9 5,390.0000 XLON 07002070000148518-E0ORe8teixdS 12:46:00 144 5,384.0000 XLON 07002070000149105-E0ORe8teiyhJ 12:46:19 110 5,382.0000 XLON 05002050000148949-E0ORe8teiyvj 12:46:19 73 5,382.0000 XLON 05002050000148949-E0ORe8teiyvl 12:47:26 5 5,382.0000 XLON 07002070000149876-E0ORe8teizt1 12:48:20 21 5,382.0000 XLON 05002050000150172-E0ORe8tej0Jg 12:48:20 87 5,382.0000 XLON 05002050000150172-E0ORe8tej0Ji 12:48:48 21 5,380.0000 XLON 05002050000149736-E0ORe8tej0WQ 12:48:48 113 5,380.0000 XLON 05002050000149736-E0ORe8tej0WS 12:51:45 191 5,378.0000 XLON 07002070000151348-E0ORe8tej2eZ 12:57:41 76 5,380.0000 XLON 07002070000154161-E0ORe8tej6tA 12:57:41 27 5,380.0000 XLON 07002070000154161-E0ORe8tej6tC 12:57:41 149 5,380.0000 XLON 07002070000154161-E0ORe8tej6tE 12:57:41 83 5,380.0000 XLON 07002070000154161-E0ORe8tej6tG 12:59:06 95 5,378.0000 XLON 07002070000154762-E0ORe8tej7qN 12:59:06 20 5,378.0000 XLON 07002070000154762-E0ORe8tej7qP 13:00:46 126 5,376.0000 XLON 05002050000152507-E0ORe8tej9OJ 13:00:46 78 5,376.0000 XLON 07002070000151334-E0ORe8tej9OH 13:00:59 116 5,374.0000 XLON 07002070000150655-E0ORe8tej9bb 13:00:59 101 5,374.0000 XLON 05002050000155604-E0ORe8tej9bi 13:00:59 10 5,374.0000 XLON 07002070000150655-E0ORe8tej9be 13:02:49 129 5,372.0000 XLON 07002070000156700-E0ORe8tejBbl 13:02:49 69 5,372.0000 XLON 07002070000156700-E0ORe8tejBbn 13:05:46 149 5,376.0000 XLON 07002070000158283-E0ORe8tejDMB 13:05:46 113 5,376.0000 XLON 07002070000158283-E0ORe8tejDMD 13:05:47 234 5,374.0000 XLON 07002070000157495-E0ORe8tejDOE 13:08:04 188 5,376.0000 XLON 05002050000158955-E0ORe8tejFG7 13:10:00 149 5,376.0000 XLON 05002050000159860-E0ORe8tejGRV 13:10:00 22 5,376.0000 XLON 05002050000159860-E0ORe8tejGRX 13:10:00 49 5,376.0000 XLON 05002050000159860-E0ORe8tejGRZ 13:10:46 70 5,376.0000 XLON 05002050000160252-E0ORe8tejH2C 13:10:46 126 5,376.0000 XLON 05002050000160252-E0ORe8tejH2E 13:12:19 204 5,374.0000 XLON 07002070000159040-E0ORe8tejHvH 13:12:50 41 5,370.0000 XLON 07002070000161099-E0ORe8tejIKS 13:12:50 89 5,370.0000 XLON 07002070000161099-E0ORe8tejIKU 13:13:00 119 5,368.0000 XLON 05002050000160946-E0ORe8tejIdS 13:14:37 125 5,376.0000 XLON 05002050000161863-E0ORe8tejKEa 13:19:06 100 5,376.0000 XLON 07002070000164389-E0ORe8tejNcg 13:19:06 30 5,376.0000 XLON 07002070000164389-E0ORe8tejNci 13:19:30 115 5,374.0000 XLON 07002070000161944-E0ORe8tejO3u 13:21:39 55 5,376.0000 XLON 05002050000165533-E0ORe8tejPtS 13:21:39 141 5,376.0000 XLON 05002050000165533-E0ORe8tejPtU 13:22:15 214 5,374.0000 XLON 05002050000165108-E0ORe8tejQND 13:26:29 209 5,378.0000 XLON 07002070000167667-E0ORe8tejUas 13:28:20 108 5,378.0000 XLON 05002050000168633-E0ORe8tejWYo 13:28:20 45 5,378.0000 XLON 05002050000168633-E0ORe8tejWYq 13:28:20 19 5,378.0000 XLON 05002050000168633-E0ORe8tejWYs 13:30:21 327 5,394.0000 XLON 07002070000171002-E0ORe8tejdwL 13:31:31 145 5,392.0000 XLON 05002050000170781-E0ORe8tejhRf 13:31:31 70 5,392.0000 XLON 07002070000171003-E0ORe8tejhRh 13:31:33 136 5,390.0000 XLON 05002050000171872-E0ORe8tejhd0 13:31:33 74 5,390.0000 XLON 07002070000173839-E0ORe8tejhd2 13:33:47 194 5,394.0000 XLON 05002050000178866-E0ORe8tejmJS 13:33:47 179 5,394.0000 XLON 07002070000179115-E0ORe8tejmJU 13:37:36 178 5,392.0000 XLON 05002050000178867-E0ORe8tejrpf 13:39:53 72 5,396.0000 XLON 07002070000187135-E0ORe8tejvKd 13:39:53 185 5,396.0000 XLON 07002070000187393-E0ORe8tejvKh 13:39:55 75 5,394.0000 XLON 05002050000186812-E0ORe8tejvSg 13:39:55 88 5,394.0000 XLON 07002070000187075-E0ORe8tejvSe 13:39:55 134 5,394.0000 XLON 05002050000186927-E0ORe8tejvSi 13:39:55 72 5,394.0000 XLON 05002050000187123-E0ORe8tejvSm 13:39:55 107 5,394.0000 XLON 07002070000187191-E0ORe8tejvSk 13:41:02 123 5,396.0000 XLON 05002050000188108-E0ORe8tejwbk 13:42:36 160 5,398.0000 XLON 05002050000188991-E0ORe8tejyOi 13:42:36 136 5,396.0000 XLON 05002050000189178-E0ORe8tejyQQ 13:44:10 128 5,398.0000 XLON 07002070000190406-E0ORe8tek08Y 13:44:27 191 5,396.0000 XLON 05002050000190114-E0ORe8tek0Yo 13:48:20 121 5,398.0000 XLON 07002070000193068-E0ORe8tek4w9 13:48:20 32 5,398.0000 XLON 07002070000193068-E0ORe8tek4wB 13:49:06 185 5,398.0000 XLON 05002050000193660-E0ORe8tek5jO 13:49:10 214 5,396.0000 XLON 07002070000192408-E0ORe8tek5rd 13:51:13 188 5,398.0000 XLON 07002070000195115-E0ORe8tek8J2 13:54:58 104 5,410.0000 XLON 07002070000196052-E0ORe8tekCsB 13:54:58 100 5,410.0000 XLON 05002050000197079-E0ORe8tekCsS 13:54:58 206 5,410.0000 XLON 07002070000197376-E0ORe8tekCsQ 13:55:59 153 5,414.0000 XLON 07002070000198407-E0ORe8tekEIA 13:56:08 230 5,412.0000 XLON 05002050000198064-E0ORe8tekERN 13:58:27 151 5,422.0000 XLON 05002050000199701-E0ORe8tekHMN 13:59:10 146 5,422.0000 XLON 05002050000200086-E0ORe8tekHyn 14:00:27 98 5,424.0000 XLON 05002050000200390-E0ORe8tekJWo 14:00:27 67 5,424.0000 XLON 05002050000200668-E0ORe8tekJWu 14:00:57 133 5,422.0000 XLON 07002070000201438-E0ORe8tekKLC 14:02:02 143 5,420.0000 XLON 05002050000199225-E0ORe8tekLZU 14:02:02 8 5,420.0000 XLON 05002050000199225-E0ORe8tekLZt 14:03:38 1 5,420.0000 XLON 05002050000202362-E0ORe8tekMmI 14:03:38 138 5,420.0000 XLON 05002050000202362-E0ORe8tekMmQ 14:05:17 222 5,422.0000 XLON 05002050000203899-E0ORe8tekOQk 14:07:50 148 5,420.0000 XLON 05002050000203388-E0ORe8tekQqo 14:08:00 103 5,418.0000 XLON 07002070000204649-E0ORe8tekR76 14:11:43 46 5,430.0000 XLON 05002050000207694-E0ORe8tekVTb 14:11:43 274 5,430.0000 XLON 05002050000207694-E0ORe8tekVTe 14:14:55 388 5,430.0000 XLON 05002050000208984-E0ORe8tekXzQ 14:15:59 252 5,430.0000 XLON 07002070000210105-E0ORe8tekZBq 14:17:08 131 5,428.0000 XLON 05002050000207255-E0ORe8tekasY 14:17:08 155 5,428.0000 XLON 05002050000207255-E0ORe8tekasg 14:17:38 202 5,426.0000 XLON 05002050000210906-E0ORe8tekbFo 14:17:38 95 5,424.0000 XLON 07002070000206907-E0ORe8tekbG5 14:17:38 123 5,424.0000 XLON 07002070000206907-E0ORe8tekbGE 14:19:10 104 5,422.0000 XLON 07002070000212059-E0ORe8tekd9E 14:19:10 71 5,422.0000 XLON 07002070000212059-E0ORe8tekd9I 14:20:17 210 5,420.0000 XLON 05002050000211767-E0ORe8tekeDk 14:21:06 204 5,426.0000 XLON 07002070000213077-E0ORe8tekfIa 14:21:06 14 5,426.0000 XLON 07002070000213077-E0ORe8tekfId 14:22:09 218 5,424.0000 XLON 07002070000213078-E0ORe8tekgdA 14:22:38 139 5,424.0000 XLON 05002050000213746-E0ORe8tekhOc 14:24:18 168 5,424.0000 XLON 05002050000214784-E0ORe8tekjNX 14:24:18 34 5,424.0000 XLON 05002050000214784-E0ORe8tekjNZ For further information, please contact: Ashtead Group plc Will Shaw, Director of Investor Relations +44 (0)20 7726 9700 Number of shares repurchased: 80,178 Date of transaction: 10 September 2025 Average price paid per share (pence): 5,420.5867 Lowest price paid per share (pence): 5,368.0000 Highest price paid per share (pence): 5,516.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,539,581 (excluding Treasury shares), and the Company will hold 27,815,252 ordinary shares in Treasury. The figure of 423,539,581 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 08:03:30 238 5,516.0000 XLON 05002050000004193-E0ORe8teeFrr 08:03:30 221 5,514.0000 XLON 07002070000004166-E0ORe8teeFsJ 08:03:56 220 5,508.0000 XLON 07002070000003949-E0ORe8teeGga 08:04:40 204 5,500.0000 XLON 07002070000004585-E0ORe8teeI2k 08:04:40 190 5,498.0000 XLON 05002050000004575-E0ORe8teeI3G 08:04:42 219 5,494.0000 XLON 07002070000004586-E0ORe8teeIBK 08:06:46 95 5,492.0000 XLON 05002050000005137-E0ORe8teeN38 08:06:46 3 5,492.0000 XLON 05002050000005137-E0ORe8teeN3A 08:07:15 76 5,490.0000 XLON 05002050000004966-E0ORe8teeOie 08:07:51 123 5,482.0000 XLON 05002050000005334-E0ORe8teeQeR 08:08:40 71 5,472.0000 XLON 07002070000005358-E0ORe8teeTQA 08:10:00 134 5,468.0000 XLON 07002070000005611-E0ORe8teeX2r 08:12:15 161 5,472.0000 XLON 07002070000005903-E0ORe8teecZk 08:14:54 138 5,490.0000 XLON 05002050000006342-E0ORe8teei6G 08:14:54 130 5,490.0000 XLON 07002070000006319-E0ORe8teei6E 08:16:54 25 5,488.0000 XLON 05002050000008252-E0ORe8teembY 08:17:23 181 5,490.0000 XLON 07002070000008738-E0ORe8teeo8n 08:17:41 24 5,490.0000 XLON 07002070000009216-E0ORe8teeoj5 08:17:41 87 5,490.0000 XLON 07002070000009216-E0ORe8teeoj7 08:18:32 42 5,484.0000 XLON 05002050000006214-E0ORe8teeqC4 08:18:32 88 5,484.0000 XLON 05002050000006214-E0ORe8teeqC6 08:18:47 190 5,480.0000 XLON 05002050000007480-E0ORe8teeqXH 08:19:23 136 5,472.0000 XLON 07002070000010751-E0ORe8teerFj 08:22:54 77 5,472.0000 XLON 07002070000011940-E0ORe8teewmG 08:22:54 68 5,472.0000 XLON 05002050000012986-E0ORe8teewmK 08:22:54 97 5,472.0000 XLON 07002070000011940-E0ORe8teewmI 08:24:10 17 5,468.0000 XLON 05002050000010718-E0ORe8teeyNH 08:24:10 141 5,468.0000 XLON 05002050000010718-E0ORe8teeyNM 08:25:07 132 5,464.0000 XLON 07002070000013871-E0ORe8teezQl 08:25:51 120 5,470.0000 XLON 07002070000014825-E0ORe8tef0xl 08:27:41 30 5,474.0000 XLON 07002070000016189-E0ORe8tef3x5 08:27:41 102 5,474.0000 XLON 07002070000016189-E0ORe8tef3x7 08:27:41 49 5,474.0000 XLON 07002070000016189-E0ORe8tef3x9 08:28:18 126 5,470.0000 XLON 05002050000015708-E0ORe8tef4pf 08:31:01 123 5,472.0000 XLON 05002050000018614-E0ORe8tef8ZZ 08:31:12 65 5,470.0000 XLON 07002070000018267-E0ORe8tef8xY 08:31:12 82 5,470.0000 XLON 07002070000018267-E0ORe8tef8xi 08:32:45 164 5,468.0000 XLON 05002050000019447-E0ORe8tefBLZ 08:33:03 146 5,466.0000 XLON 07002070000017766-E0ORe8tefByC 08:34:21 130 5,462.0000 XLON 05002050000020392-E0ORe8tefE9n 08:34:42 130 5,460.0000 XLON 05002050000020393-E0ORe8tefEdf 08:36:45 80 5,452.0000 XLON 07002070000022044-E0ORe8tefHjz 08:37:00 112 5,448.0000 XLON 05002050000021932-E0ORe8tefI1U 08:37:52 110 5,436.0000 XLON 05002050000022901-E0ORe8tefJG9 08:39:31 80 5,432.0000 XLON 07002070000022999-E0ORe8tefLGD 08:39:58 86 5,426.0000 XLON 05002050000022877-E0ORe8tefLes 08:41:11 81 5,440.0000 XLON 07002070000025125-E0ORe8tefMyv 08:42:15 112 5,444.0000 XLON 07002070000025243-E0ORe8tefO8S 08:43:53 74 5,452.0000 XLON 05002050000026129-E0ORe8tefQ65 08:48:11 193 5,456.0000 XLON 07002070000028078-E0ORe8tefUZc 08:49:42 142 5,458.0000 XLON 05002050000028353-E0ORe8tefVlo 08:51:01 83 5,456.0000 XLON 07002070000029563-E0ORe8tefWxl 08:51:01 63 5,456.0000 XLON 07002070000029563-E0ORe8tefWxn 08:52:41 50 5,458.0000 XLON 05002050000030117-E0ORe8tefYYV 08:53:54 103 5,460.0000 XLON 07002070000030744-E0ORe8tefZi0 08:55:58 172 5,462.0000 XLON 05002050000031347-E0ORe8tefbyO 08:56:55 133 5,460.0000 XLON 05002050000031919-E0ORe8tefcdU 09:00:46 132 5,462.0000 XLON 07002070000033701-E0ORe8tefgb0 09:00:53 21 5,460.0000 XLON 07002070000033137-E0ORe8tefgtf 09:00:53 151 5,460.0000 XLON 07002070000033137-E0ORe8tefgth 09:01:18 133 5,458.0000 XLON 07002070000030971-E0ORe8tefhoT 09:03:20 29 5,456.0000 XLON 07002070000037176-E0ORe8tefjr7 09:03:20 160 5,456.0000 XLON 07002070000037176-E0ORe8tefjrG 09:03:53 203 5,454.0000 XLON 07002070000036121-E0ORe8tefkJ4 09:06:37 114 5,454.0000 XLON 05002050000038936-E0ORe8tefnlO 09:09:25 190 5,456.0000 XLON 07002070000040726-E0ORe8tefqmw 09:09:26 179 5,454.0000 XLON 05002050000039748-E0ORe8tefqoC 09:12:56 151 5,456.0000 XLON 07002070000042219-E0ORe8tefuJV 09:12:56 184 5,454.0000 XLON 05002050000041385-E0ORe8tefuKT 09:14:04 77 5,448.0000 XLON 05002050000042166-E0ORe8tefv96 09:14:31 112 5,448.0000 XLON 07002070000043040-E0ORe8tefvV9 09:14:56 5 5,446.0000 XLON 05002050000042909-E0ORe8tefwC6 09:14:56 91 5,446.0000 XLON 05002050000042909-E0ORe8tefwC8 09:18:34 80 5,446.0000 XLON 07002070000044335-E0ORe8tefznI 09:20:53 184 5,446.0000 XLON 07002070000045876-E0ORe8teg2wH 09:21:05 54 5,444.0000 XLON 07002070000044141-E0ORe8teg3L6 09:21:05 33 5,444.0000 XLON 07002070000044141-E0ORe8teg3LA 09:22:48 87 5,442.0000 XLON 07002070000043798-E0ORe8teg5eX 09:22:55 101 5,440.0000 XLON 07002070000047110-E0ORe8teg6Bq 09:22:55 42 5,436.0000 XLON 07002070000046294-E0ORe8teg6Dy 09:22:55 59 5,436.0000 XLON 07002070000046294-E0ORe8teg6E2 09:24:43 77 5,438.0000 XLON 05002050000048443-E0ORe8teg8aM 09:26:13 113 5,442.0000 XLON 05002050000049194-E0ORe8tegAIj 09:28:16 95 5,440.0000 XLON 07002070000049057-E0ORe8tegCw9 09:28:20 70 5,436.0000 XLON 07002070000048532-E0ORe8tegD4v 09:29:35 111 5,432.0000 XLON 07002070000050076-E0ORe8tegF0y 09:29:35 71 5,430.0000 XLON 07002070000050833-E0ORe8tegF27 09:32:18 76 5,432.0000 XLON 05002050000051990-E0ORe8tegInu 09:33:27 97 5,430.0000 XLON 05002050000051495-E0ORe8tegK89 09:33:42 74 5,428.0000 XLON 07002070000052582-E0ORe8tegKaQ 09:33:42 14 5,428.0000 XLON 07002070000052582-E0ORe8tegKaS 09:34:36 154 5,420.0000 XLON 07002070000053899-E0ORe8tegNND 09:36:33 141 5,418.0000 XLON 07002070000053762-E0ORe8tegPm0 09:36:35 150 5,416.0000 XLON 07002070000054665-E0ORe8tegPpB 09:36:35 29 5,416.0000 XLON 07002070000054665-E0ORe8tegPpH 09:36:35 7 5,416.0000 XLON 07002070000054665-E0ORe8tegPpJ 09:39:13 134 5,412.0000 XLON 05002050000055338-E0ORe8tegSjG 09:39:44 175 5,410.0000 XLON 07002070000055467-E0ORe8tegTB3 09:39:44 13 5,410.0000 XLON 07002070000055467-E0ORe8tegTB8 09:42:56 111 5,408.0000 XLON 07002070000056811-E0ORe8tegVTx 09:42:56 46 5,408.0000 XLON 07002070000056811-E0ORe8tegVTz 09:43:20 68 5,408.0000 XLON 07002070000057904-E0ORe8tegViG 09:43:44 126 5,404.0000 XLON 07002070000055034-E0ORe8tegWIb 09:44:10 188 5,404.0000 XLON 05002050000058160-E0ORe8tegWsN 09:45:48 95 5,400.0000 XLON 05002050000056298-E0ORe8tegZL5 09:45:48 76 5,400.0000 XLON 05002050000057048-E0ORe8tegZL7 09:49:11 195 5,406.0000 XLON 07002070000060300-E0ORe8tegbuu 09:51:19 100 5,404.0000 XLON 05002050000061252-E0ORe8tegdcR 09:52:41 78 5,404.0000 XLON 05002050000061252-E0ORe8tegeHd 09:52:41 75 5,404.0000 XLON 05002050000061652-E0ORe8tegeHf 09:52:41 191 5,402.0000 XLON 05002050000059988-E0ORe8tegeIE 09:53:55 175 5,400.0000 XLON 05002050000059894-E0ORe8tegf62 09:55:33 212 5,402.0000 XLON 07002070000063019-E0ORe8teggkj 09:59:10 170 5,404.0000 XLON 05002050000065589-E0ORe8tegl5z 10:00:01 102 5,402.0000 XLON 05002050000066117-E0ORe8teglq6 10:00:01 45 5,402.0000 XLON 05002050000066117-E0ORe8teglqG 10:00:45 189 5,404.0000 XLON 07002070000066835-E0ORe8tegmgT 10:00:45 181 5,400.0000 XLON 07002070000062820-E0ORe8tegmhO 10:01:12 239 5,398.0000 XLON 05002050000066760-E0ORe8tegnEQ 10:02:21 71 5,394.0000 XLON 07002070000066912-E0ORe8tegoQN 10:02:21 140 5,394.0000 XLON 07002070000066912-E0ORe8tegoQP 10:04:56 156 5,396.0000 XLON 07002070000069404-E0ORe8tegqDw 10:06:22 121 5,396.0000 XLON 07002070000070589-E0ORe8tegrIa 10:06:22 52 5,396.0000 XLON 07002070000070589-E0ORe8tegrIc 10:07:10 185 5,394.0000 XLON 07002070000068557-E0ORe8tegrwR 10:07:33 244 5,392.0000 XLON 07002070000071614-E0ORe8tegsDp 10:07:33 7 5,392.0000 XLON 07002070000071614-E0ORe8tegsDx 10:09:50 174 5,396.0000 XLON 07002070000072252-E0ORe8tegth1 10:10:06 96 5,394.0000 XLON 05002050000071788-E0ORe8tegu9r 10:10:06 81 5,394.0000 XLON 05002050000072122-E0ORe8tegu9t 10:12:56 182 5,394.0000 XLON 05002050000074313-E0ORe8tegwRU 10:15:01 107 5,392.0000 XLON 07002070000073991-E0ORe8tegy7I 10:15:01 58 5,392.0000 XLON 07002070000073991-E0ORe8tegy7T 10:15:01 17 5,392.0000 XLON 07002070000073991-E0ORe8tegy7W 10:16:12 251 5,390.0000 XLON 05002050000076586-E0ORe8tegywu 10:18:55 198 5,392.0000 XLON 07002070000079649-E0ORe8teh16R 10:22:26 227 5,392.0000 XLON 05002050000081043-E0ORe8teh3kq 10:25:02 193 5,398.0000 XLON 07002070000082148-E0ORe8teh5gX 10:26:12 194 5,400.0000 XLON 07002070000082688-E0ORe8teh6v0 10:26:35 151 5,398.0000 XLON 05002050000082563-E0ORe8teh7Mm 10:26:35 12 5,398.0000 XLON 05002050000082563-E0ORe8teh7Mq 10:28:31 160 5,400.0000 XLON 05002050000083517-E0ORe8teh8YJ 10:31:00 58 5,408.0000 XLON 07002070000084657-E0ORe8tehACK 10:31:00 127 5,408.0000 XLON 07002070000084657-E0ORe8tehACM 10:31:03 95 5,408.0000 XLON 07002070000084693-E0ORe8tehAJT 10:31:07 177 5,404.0000 XLON 05002050000084532-E0ORe8tehAPJ 10:31:08 208 5,398.0000 XLON 05002050000083722-E0ORe8tehATU 10:32:34 176 5,398.0000 XLON 05002050000085057-E0ORe8tehBTy 10:32:41 176 5,396.0000 XLON 07002070000085191-E0ORe8tehBYU 10:34:59 127 5,394.0000 XLON 07002070000086344-E0ORe8tehDSr 10:34:59 26 5,394.0000 XLON 07002070000086344-E0ORe8tehDSt 10:34:59 4 5,394.0000 XLON 07002070000086344-E0ORe8tehDSv 10:36:47 53 5,392.0000 XLON 05002050000084592-E0ORe8tehEt6 10:38:24 108 5,392.0000 XLON 05002050000084592-E0ORe8tehFvY 10:38:24 95 5,392.0000 XLON 07002070000087581-E0ORe8tehFvg 10:38:24 232 5,390.0000 XLON 05002050000086566-E0ORe8tehFxJ 10:38:28 71 5,388.0000 XLON 05002050000087492-E0ORe8tehFzX 10:39:47 172 5,384.0000 XLON 07002070000088245-E0ORe8tehH1G 10:39:52 72 5,382.0000 XLON 05002050000088162-E0ORe8tehHDr 10:40:46 127 5,382.0000 XLON 05002050000088737-E0ORe8tehHpi 10:40:46 59 5,382.0000 XLON 05002050000088737-E0ORe8tehHpk 10:42:39 137 5,382.0000 XLON 05002050000089501-E0ORe8tehJET 10:45:28 166 5,386.0000 XLON 07002070000091697-E0ORe8tehLg0 10:48:10 229 5,388.0000 XLON 07002070000093060-E0ORe8tehODu 10:49:15 195 5,388.0000 XLON 05002050000093630-E0ORe8tehP4E 10:49:15 183 5,386.0000 XLON 07002070000093026-E0ORe8tehP52 10:51:44 154 5,392.0000 XLON 07002070000095629-E0ORe8tehRcS 10:52:26 127 5,392.0000 XLON 05002050000095843-E0ORe8tehSY9 10:52:26 22 5,392.0000 XLON 05002050000095843-E0ORe8tehSYB 10:54:06 127 5,398.0000 XLON 07002070000097416-E0ORe8tehUQe 10:54:06 31 5,398.0000 XLON 07002070000097416-E0ORe8tehUQg 10:57:52 200 5,398.0000 XLON 05002050000099027-E0ORe8tehXi0 10:57:52 167 5,396.0000 XLON 05002050000098498-E0ORe8tehXj5 11:00:06 196 5,396.0000 XLON 05002050000101035-E0ORe8tehZyg 11:00:33 156 5,394.0000 XLON 05002050000100405-E0ORe8tehaK6 11:00:33 71 5,394.0000 XLON 07002070000100501-E0ORe8tehaK4 11:00:46 9 5,396.0000 XLON 07002070000101640-E0ORe8tehaTT 11:00:46 9 5,396.0000 XLON 07002070000101640-E0ORe8tehaTV 11:00:46 31 5,396.0000 XLON 07002070000101640-E0ORe8tehaTX 11:01:40 144 5,394.0000 XLON 05002050000101508-E0ORe8tehbM2 11:04:04 82 5,390.0000 XLON 07002070000102489-E0ORe8tehdaR 11:04:04 28 5,390.0000 XLON 07002070000102489-E0ORe8tehdaX 11:04:39 182 5,388.0000 XLON 05002050000103543-E0ORe8tehe00 11:05:20 137 5,386.0000 XLON 05002050000101416-E0ORe8tehegT 11:05:20 6 5,386.0000 XLON 05002050000101416-E0ORe8tehegV 11:07:18 133 5,382.0000 XLON 07002070000104387-E0ORe8tehgLW 11:07:18 31 5,382.0000 XLON 07002070000104387-E0ORe8tehgLY 11:13:25 33 5,390.0000 XLON 05002050000107508-E0ORe8tehmJJ 11:13:25 208 5,390.0000 XLON 05002050000107508-E0ORe8tehmJM 11:15:29 239 5,388.0000 XLON 05002050000106197-E0ORe8tehnYc 11:16:53 187 5,394.0000 XLON 05002050000109371-E0ORe8tehozy 11:17:26 88 5,394.0000 XLON 05002050000109941-E0ORe8tehpT5 11:17:26 31 5,394.0000 XLON 05002050000109941-E0ORe8tehpT7 11:17:26 66 5,394.0000 XLON 05002050000109941-E0ORe8tehpT9 11:17:26 43 5,394.0000 XLON 05002050000109941-E0ORe8tehpTB 11:19:01 53 5,392.0000 XLON 07002070000109530-E0ORe8tehqdA 11:19:01 100 5,392.0000 XLON 05002050000109372-E0ORe8tehqdE 11:19:01 44 5,392.0000 XLON 07002070000109530-E0ORe8tehqdC 11:19:11 97 5,390.0000 XLON 05002050000110639-E0ORe8tehqic 11:19:11 155 5,390.0000 XLON 05002050000110639-E0ORe8tehqig 11:20:36 188 5,388.0000 XLON 05002050000108925-E0ORe8tehrZ0 11:21:44 47 5,388.0000 XLON 05002050000112469-E0ORe8tehseQ 11:21:44 82 5,388.0000 XLON 05002050000112469-E0ORe8tehseS 11:22:26 99 5,388.0000 XLON 07002070000112913-E0ORe8teht5f 11:22:26 9 5,388.0000 XLON 07002070000112913-E0ORe8teht5h 11:22:26 10 5,388.0000 XLON 07002070000112913-E0ORe8teht5j 11:22:26 12 5,388.0000 XLON 07002070000112913-E0ORe8teht5l 11:22:26 9 5,388.0000 XLON 07002070000112913-E0ORe8teht5n 11:22:49 100 5,384.0000 XLON 07002070000111441-E0ORe8tehtQT 11:23:14 129 5,382.0000 XLON 05002050000111735-E0ORe8tehtqO 11:27:14 92 5,388.0000 XLON 07002070000115140-E0ORe8tehy28 11:27:14 89 5,388.0000 XLON 07002070000115140-E0ORe8tehy2A 11:27:25 181 5,386.0000 XLON 07002070000114614-E0ORe8tehyIO 11:28:00 134 5,386.0000 XLON 05002050000115310-E0ORe8tehzD6 11:30:00 76 5,386.0000 XLON 05002050000116524-E0ORe8tei1CV 11:30:00 18 5,386.0000 XLON 05002050000116524-E0ORe8tei1CX 11:34:18 198 5,392.0000 XLON 07002070000119722-E0ORe8tei5bz 11:38:12 263 5,394.0000 XLON 05002050000120656-E0ORe8tei8jP 11:39:47 271 5,398.0000 XLON 05002050000122311-E0ORe8tei9vf 11:41:41 218 5,398.0000 XLON 07002070000123370-E0ORe8teiBHH 11:43:38 241 5,400.0000 XLON 05002050000124079-E0ORe8teiCuK 11:46:22 222 5,398.0000 XLON 05002050000123725-E0ORe8teiEsX 11:47:08 101 5,396.0000 XLON 07002070000124236-E0ORe8teiFQM 11:47:08 56 5,396.0000 XLON 07002070000124236-E0ORe8teiFQO 11:47:26 182 5,396.0000 XLON 05002050000126006-E0ORe8teiFaV 11:49:14 162 5,398.0000 XLON 07002070000126808-E0ORe8teiGYi 11:49:14 58 5,398.0000 XLON 07002070000126808-E0ORe8teiGYk 11:52:40 197 5,398.0000 XLON 05002050000127380-E0ORe8teiJC5 11:52:40 70 5,398.0000 XLON 05002050000127680-E0ORe8teiJC7 11:52:48 148 5,396.0000 XLON 07002070000126176-E0ORe8teiJJd 11:55:52 233 5,404.0000 XLON 05002050000128832-E0ORe8teiMPV 11:57:58 255 5,404.0000 XLON 05002050000129515-E0ORe8teiODY 11:58:28 55 5,402.0000 XLON 07002070000128399-E0ORe8teiOtD 11:58:28 187 5,402.0000 XLON 07002070000128399-E0ORe8teiOtG 11:59:35 160 5,400.0000 XLON 05002050000130247-E0ORe8teiPqT 12:02:26 46 5,400.0000 XLON 05002050000132092-E0ORe8teiSMx 12:02:26 48 5,400.0000 XLON 05002050000132092-E0ORe8teiSMz 12:02:26 9 5,400.0000 XLON 05002050000132092-E0ORe8teiSN1 12:02:26 166 5,400.0000 XLON 05002050000132092-E0ORe8teiSN3 12:02:32 76 5,398.0000 XLON 05002050000128048-E0ORe8teiScG 12:02:32 106 5,398.0000 XLON 07002070000128212-E0ORe8teiScE 12:05:00 49 5,396.0000 XLON 05002050000133227-E0ORe8teiV9Z 12:05:00 150 5,396.0000 XLON 05002050000133227-E0ORe8teiV9b 12:05:44 119 5,394.0000 XLON 05002050000132853-E0ORe8teiVdH 12:05:44 23 5,394.0000 XLON 05002050000132853-E0ORe8teiVdJ 12:06:38 142 5,392.0000 XLON 07002070000133066-E0ORe8teiW1A 12:06:38 88 5,390.0000 XLON 07002070000133742-E0ORe8teiW1O 12:09:32 120 5,386.0000 XLON 05002050000134096-E0ORe8teiY4Y 12:13:22 204 5,388.0000 XLON 05002050000135931-E0ORe8teiaxQ 12:16:10 175 5,388.0000 XLON 05002050000136503-E0ORe8teid3C 12:16:59 190 5,386.0000 XLON 05002050000135556-E0ORe8teidiv 12:17:00 80 5,384.0000 XLON 05002050000135280-E0ORe8teidkI 12:17:00 66 5,384.0000 XLON 05002050000135280-E0ORe8teidkK 12:20:02 147 5,384.0000 XLON 07002070000138088-E0ORe8teifzc 12:21:13 72 5,384.0000 XLON 05002050000139013-E0ORe8teigrX 12:21:13 215 5,384.0000 XLON 05002050000139013-E0ORe8teigrZ 12:25:26 68 5,386.0000 XLON 05002050000139888-E0ORe8teikNp 12:25:26 136 5,386.0000 XLON 05002050000139888-E0ORe8teikNr 12:25:46 47 5,386.0000 XLON 07002070000141390-E0ORe8teikY4 12:25:46 34 5,386.0000 XLON 07002070000141390-E0ORe8teikY6 12:28:10 68 5,386.0000 XLON 05002050000141786-E0ORe8teilZe 12:28:10 146 5,386.0000 XLON 07002070000141744-E0ORe8teilZc 12:28:10 255 5,384.0000 XLON 07002070000140036-E0ORe8teila8 12:29:09 37 5,384.0000 XLON 07002070000142634-E0ORe8teimD4 12:29:09 45 5,384.0000 XLON 07002070000142634-E0ORe8teimD6 12:29:09 21 5,384.0000 XLON 07002070000142634-E0ORe8teimD8 12:29:09 67 5,384.0000 XLON 07002070000142634-E0ORe8teimDA 12:30:46 17 5,384.0000 XLON 07002070000143220-E0ORe8teinRf 12:30:46 180 5,384.0000 XLON 07002070000143220-E0ORe8teinRh 12:36:03 57 5,384.0000 XLON 05002050000143638-E0ORe8teirHc 12:36:03 189 5,384.0000 XLON 05002050000143638-E0ORe8teirHf 12:36:03 87 5,384.0000 XLON 05002050000143639-E0ORe8teirHh 12:36:03 97 5,384.0000 XLON 07002070000144503-E0ORe8teirHj 12:41:00 241 5,388.0000 XLON 05002050000146951-E0ORe8teiv3i 12:41:00 259 5,386.0000 XLON 05002050000146662-E0ORe8teiv3m 12:44:56 265 5,396.0000 XLON 07002070000148517-E0ORe8teixZO 12:44:56 309 5,392.0000 XLON 07002070000148508-E0ORe8teixb5 12:44:56 142 5,390.0000 XLON 07002070000148518-E0ORe8teixbD 12:44:56 9 5,390.0000 XLON 07002070000148518-E0ORe8teixdS 12:46:00 144 5,384.0000 XLON 07002070000149105-E0ORe8teiyhJ 12:46:19 110 5,382.0000 XLON 05002050000148949-E0ORe8teiyvj 12:46:19 73 5,382.0000 XLON 05002050000148949-E0ORe8teiyvl 12:47:26 5 5,382.0000 XLON 07002070000149876-E0ORe8teizt1 12:48:20 21 5,382.0000 XLON 05002050000150172-E0ORe8tej0Jg 12:48:20 87 5,382.0000 XLON 05002050000150172-E0ORe8tej0Ji 12:48:48 21 5,380.0000 XLON 05002050000149736-E0ORe8tej0WQ 12:48:48 113 5,380.0000 XLON 05002050000149736-E0ORe8tej0WS 12:51:45 191 5,378.0000 XLON 07002070000151348-E0ORe8tej2eZ 12:57:41 76 5,380.0000 XLON 07002070000154161-E0ORe8tej6tA 12:57:41 27 5,380.0000 XLON 07002070000154161-E0ORe8tej6tC 12:57:41 149 5,380.0000 XLON 07002070000154161-E0ORe8tej6tE 12:57:41 83 5,380.0000 XLON 07002070000154161-E0ORe8tej6tG 12:59:06 95 5,378.0000 XLON 07002070000154762-E0ORe8tej7qN 12:59:06 20 5,378.0000 XLON 07002070000154762-E0ORe8tej7qP 13:00:46 126 5,376.0000 XLON 05002050000152507-E0ORe8tej9OJ 13:00:46 78 5,376.0000 XLON 07002070000151334-E0ORe8tej9OH 13:00:59 116 5,374.0000 XLON 07002070000150655-E0ORe8tej9bb 13:00:59 101 5,374.0000 XLON 05002050000155604-E0ORe8tej9bi 13:00:59 10 5,374.0000 XLON 07002070000150655-E0ORe8tej9be 13:02:49 129 5,372.0000 XLON 07002070000156700-E0ORe8tejBbl 13:02:49 69 5,372.0000 XLON 07002070000156700-E0ORe8tejBbn 13:05:46 149 5,376.0000 XLON 07002070000158283-E0ORe8tejDMB 13:05:46 113 5,376.0000 XLON 07002070000158283-E0ORe8tejDMD 13:05:47 234 5,374.0000 XLON 07002070000157495-E0ORe8tejDOE 13:08:04 188 5,376.0000 XLON 05002050000158955-E0ORe8tejFG7 13:10:00 149 5,376.0000 XLON 05002050000159860-E0ORe8tejGRV 13:10:00 22 5,376.0000 XLON 05002050000159860-E0ORe8tejGRX 13:10:00 49 5,376.0000 XLON 05002050000159860-E0ORe8tejGRZ 13:10:46 70 5,376.0000 XLON 05002050000160252-E0ORe8tejH2C 13:10:46 126 5,376.0000 XLON 05002050000160252-E0ORe8tejH2E 13:12:19 204 5,374.0000 XLON 07002070000159040-E0ORe8tejHvH 13:12:50 41 5,370.0000 XLON 07002070000161099-E0ORe8tejIKS 13:12:50 89 5,370.0000 XLON 07002070000161099-E0ORe8tejIKU 13:13:00 119 5,368.0000 XLON 05002050000160946-E0ORe8tejIdS 13:14:37 125 5,376.0000 XLON 05002050000161863-E0ORe8tejKEa 13:19:06 100 5,376.0000 XLON 07002070000164389-E0ORe8tejNcg 13:19:06 30 5,376.0000 XLON 07002070000164389-E0ORe8tejNci 13:19:30 115 5,374.0000 XLON 07002070000161944-E0ORe8tejO3u 13:21:39 55 5,376.0000 XLON 05002050000165533-E0ORe8tejPtS 13:21:39 141 5,376.0000 XLON 05002050000165533-E0ORe8tejPtU 13:22:15 214 5,374.0000 XLON 05002050000165108-E0ORe8tejQND 13:26:29 209 5,378.0000 XLON 07002070000167667-E0ORe8tejUas 13:28:20 108 5,378.0000 XLON 05002050000168633-E0ORe8tejWYo 13:28:20 45 5,378.0000 XLON 05002050000168633-E0ORe8tejWYq 13:28:20 19 5,378.0000 XLON 05002050000168633-E0ORe8tejWYs 13:30:21 327 5,394.0000 XLON 07002070000171002-E0ORe8tejdwL 13:31:31 145 5,392.0000 XLON 05002050000170781-E0ORe8tejhRf 13:31:31 70 5,392.0000 XLON 07002070000171003-E0ORe8tejhRh 13:31:33 136 5,390.0000 XLON 05002050000171872-E0ORe8tejhd0 13:31:33 74 5,390.0000 XLON 07002070000173839-E0ORe8tejhd2 13:33:47 194 5,394.0000 XLON 05002050000178866-E0ORe8tejmJS 13:33:47 179 5,394.0000 XLON 07002070000179115-E0ORe8tejmJU 13:37:36 178 5,392.0000 XLON 05002050000178867-E0ORe8tejrpf 13:39:53 72 5,396.0000 XLON 07002070000187135-E0ORe8tejvKd 13:39:53 185 5,396.0000 XLON 07002070000187393-E0ORe8tejvKh 13:39:55 75 5,394.0000 XLON 05002050000186812-E0ORe8tejvSg 13:39:55 88 5,394.0000 XLON 07002070000187075-E0ORe8tejvSe 13:39:55 134 5,394.0000 XLON 05002050000186927-E0ORe8tejvSi 13:39:55 72 5,394.0000 XLON 05002050000187123-E0ORe8tejvSm 13:39:55 107 5,394.0000 XLON 07002070000187191-E0ORe8tejvSk 13:41:02 123 5,396.0000 XLON 05002050000188108-E0ORe8tejwbk 13:42:36 160 5,398.0000 XLON 05002050000188991-E0ORe8tejyOi 13:42:36 136 5,396.0000 XLON 05002050000189178-E0ORe8tejyQQ 13:44:10 128 5,398.0000 XLON 07002070000190406-E0ORe8tek08Y 13:44:27 191 5,396.0000 XLON 05002050000190114-E0ORe8tek0Yo 13:48:20 121 5,398.0000 XLON 07002070000193068-E0ORe8tek4w9 13:48:20 32 5,398.0000 XLON 07002070000193068-E0ORe8tek4wB 13:49:06 185 5,398.0000 XLON 05002050000193660-E0ORe8tek5jO 13:49:10 214 5,396.0000 XLON 07002070000192408-E0ORe8tek5rd 13:51:13 188 5,398.0000 XLON 07002070000195115-E0ORe8tek8J2 13:54:58 104 5,410.0000 XLON 07002070000196052-E0ORe8tekCsB 13:54:58 100 5,410.0000 XLON 05002050000197079-E0ORe8tekCsS 13:54:58 206 5,410.0000 XLON 07002070000197376-E0ORe8tekCsQ 13:55:59 153 5,414.0000 XLON 07002070000198407-E0ORe8tekEIA 13:56:08 230 5,412.0000 XLON 05002050000198064-E0ORe8tekERN 13:58:27 151 5,422.0000 XLON 05002050000199701-E0ORe8tekHMN 13:59:10 146 5,422.0000 XLON 05002050000200086-E0ORe8tekHyn 14:00:27 98 5,424.0000 XLON 05002050000200390-E0ORe8tekJWo 14:00:27 67 5,424.0000 XLON 05002050000200668-E0ORe8tekJWu 14:00:57 133 5,422.0000 XLON 07002070000201438-E0ORe8tekKLC 14:02:02 143 5,420.0000 XLON 05002050000199225-E0ORe8tekLZU 14:02:02 8 5,420.0000 XLON 05002050000199225-E0ORe8tekLZt 14:03:38 1 5,420.0000 XLON 05002050000202362-E0ORe8tekMmI 14:03:38 138 5,420.0000 XLON 05002050000202362-E0ORe8tekMmQ 14:05:17 222 5,422.0000 XLON 05002050000203899-E0ORe8tekOQk 14:07:50 148 5,420.0000 XLON 05002050000203388-E0ORe8tekQqo 14:08:00 103 5,418.0000 XLON 07002070000204649-E0ORe8tekR76 14:11:43 46 5,430.0000 XLON 05002050000207694-E0ORe8tekVTb 14:11:43 274 5,430.0000 XLON 05002050000207694-E0ORe8tekVTe 14:14:55 388 5,430.0000 XLON 05002050000208984-E0ORe8tekXzQ 14:15:59 252 5,430.0000 XLON 07002070000210105-E0ORe8tekZBq 14:17:08 131 5,428.0000 XLON 05002050000207255-E0ORe8tekasY 14:17:08 155 5,428.0000 XLON 05002050000207255-E0ORe8tekasg 14:17:38 202 5,426.0000 XLON 05002050000210906-E0ORe8tekbFo 14:17:38 95 5,424.0000 XLON 07002070000206907-E0ORe8tekbG5 14:17:38 123 5,424.0000 XLON 07002070000206907-E0ORe8tekbGE 14:19:10 104 5,422.0000 XLON 07002070000212059-E0ORe8tekd9E 14:19:10 71 5,422.0000 XLON 07002070000212059-E0ORe8tekd9I 14:20:17 210 5,420.0000 XLON 05002050000211767-E0ORe8tekeDk 14:21:06 204 5,426.0000 XLON 07002070000213077-E0ORe8tekfIa 14:21:06 14 5,426.0000 XLON 07002070000213077-E0ORe8tekfId 14:22:09 218 5,424.0000 XLON 07002070000213078-E0ORe8tekgdA 14:22:38 139 5,424.0000 XLON 05002050000213746-E0ORe8tekhOc 14:24:18 168 5,424.0000 XLON 05002050000214784-E0ORe8tekjNX 14:24:18 34 5,424.0000 XLON 05002050000214784-E0ORe8tekjNZ 14:25:20 151 5,422.0000 XLON 07002070000214033-E0ORe8tekkUS 14:26:35 126 5,420.0000 XLON 05002050000213747-E0ORe8tekm4A 14:26:35 98 5,420.0000 XLON 05002050000215980-E0ORe8tekm4C 14:28:08 368 5,426.0000 XLON 07002070000217327-E0ORe8teko7h 14:30:00 109 5,426.0000 XLON 05002050000217764-E0ORe8tekryh 14:30:00 205 5,426.0000 XLON 07002070000218592-E0ORe8tekryj 14:30:00 133 5,424.0000 XLON 07002070000217201-E0ORe8teks11 14:30:00 51 5,424.0000 XLON 07002070000217201-E0ORe8teks1U 14:30:00 14 5,422.0000 XLON 05002050000216991-E0ORe8teks2I 14:30:00 28 5,422.0000 XLON 05002050000216991-E0ORe8teksAY 14:30:00 50 5,422.0000 XLON 05002050000216991-E0ORe8teksAa 14:30:00 160 5,422.0000 XLON 05002050000216991-E0ORe8teksFz 14:30:00 1 5,422.0000 XLON 05002050000218286-E0ORe8teksG1 14:30:00 320 5,422.0000 XLON 05002050000218286-E0ORe8teksG3 14:31:28 40 5,432.0000 XLON 05002050000221622-E0ORe8tel0PG 14:31:28 139 5,432.0000 XLON 05002050000221622-E0ORe8tel0PJ 14:31:28 120 5,432.0000 XLON 05002050000221622-E0ORe8tel0PP 14:32:20 97 5,430.0000 XLON 05002050000222258-E0ORe8tel3gV 14:32:20 326 5,430.0000 XLON 07002070000221909-E0ORe8tel3gT 14:32:20 95 5,430.0000 XLON 05002050000222258-E0ORe8tel3gX 14:32:41 318 5,434.0000 XLON 05002050000223642-E0ORe8tel5Ji 14:32:49 213 5,432.0000 XLON 07002070000223922-E0ORe8tel5nK 14:33:30 233 5,428.0000 XLON 07002070000223601-E0ORe8tel7oG 14:36:10 187 5,436.0000 XLON 07002070000227133-E0ORe8telEjU 14:36:10 67 5,436.0000 XLON 07002070000227353-E0ORe8telEjW 14:38:25 60 5,438.0000 XLON 07002070000229831-E0ORe8telKEc 14:38:25 21 5,438.0000 XLON 07002070000229831-E0ORe8telKEe 14:38:25 14 5,438.0000 XLON 07002070000229831-E0ORe8telKEg 14:38:33 393 5,436.0000 XLON 05002050000228750-E0ORe8telKSw 14:38:33 35 5,436.0000 XLON 05002050000228750-E0ORe8telKT3 14:39:03 145 5,432.0000 XLON 05002050000229488-E0ORe8telLbE 14:40:30 319 5,430.0000 XLON 07002070000231364-E0ORe8telQDw 14:41:40 325 5,432.0000 XLON 05002050000232085-E0ORe8telSzC 14:43:57 340 5,438.0000 XLON 07002070000234437-E0ORe8telZ9a 14:45:03 392 5,438.0000 XLON 05002050000234826-E0ORe8telbRf 14:45:24 392 5,436.0000 XLON 05002050000233314-E0ORe8teld2c 14:45:26 114 5,434.0000 XLON 05002050000234094-E0ORe8teld9r 14:45:26 71 5,434.0000 XLON 05002050000234094-E0ORe8teld9t 14:47:15 178 5,434.0000 XLON 05002050000237256-E0ORe8telhA1 14:47:15 80 5,434.0000 XLON 05002050000237256-E0ORe8telhA3 14:47:34 188 5,432.0000 XLON 05002050000236435-E0ORe8telhky 14:47:34 93 5,432.0000 XLON 05002050000236435-E0ORe8telhl1 14:48:06 53 5,430.0000 XLON 07002070000237581-E0ORe8telj6F 14:48:06 98 5,430.0000 XLON 07002070000237581-E0ORe8telj6H 14:48:06 80 5,430.0000 XLON 07002070000238332-E0ORe8telj6J 14:50:48 225 5,438.0000 XLON 07002070000241376-E0ORe8telqgT 14:50:48 152 5,438.0000 XLON 07002070000241376-E0ORe8telqgX 14:51:05 55 5,436.0000 XLON 05002050000240118-E0ORe8telrFi 14:51:05 314 5,436.0000 XLON 05002050000240118-E0ORe8telrFk 14:51:05 245 5,436.0000 XLON 07002070000240489-E0ORe8telrFm 14:53:22 32 5,436.0000 XLON 05002050000243283-E0ORe8telwEg 14:53:22 30 5,436.0000 XLON 05002050000243283-E0ORe8telwEi 14:53:22 12 5,436.0000 XLON 05002050000243283-E0ORe8telwEk 14:53:22 59 5,436.0000 XLON 05002050000243283-E0ORe8telwEm 14:53:36 95 5,436.0000 XLON 05002050000243370-E0ORe8telwkE 14:54:16 355 5,436.0000 XLON 07002070000244348-E0ORe8telxoh 14:55:14 274 5,434.0000 XLON 05002050000242613-E0ORe8tem00o 14:57:24 262 5,434.0000 XLON 05002050000246117-E0ORe8tem5KA 14:58:55 325 5,434.0000 XLON 07002070000247572-E0ORe8tem8jY 15:00:18 411 5,438.0000 XLON 05002050000248815-E0ORe8temCLa 15:00:57 4 5,436.0000 XLON 07002070000250097-E0ORe8temE5O 15:01:01 381 5,436.0000 XLON 07002070000250097-E0ORe8temEII 15:01:38 273 5,434.0000 XLON 05002050000248588-E0ORe8temFU8 15:02:52 427 5,434.0000 XLON 07002070000251566-E0ORe8temIc1 15:03:08 134 5,432.0000 XLON 05002050000245456-E0ORe8temJTx 15:03:08 104 5,432.0000 XLON 05002050000245456-E0ORe8temJTz 15:03:08 73 5,432.0000 XLON 05002050000249741-E0ORe8temJU3 15:05:48 3 5,446.0000 XLON 07002070000254337-E0ORe8temRQX 15:05:53 290 5,446.0000 XLON 07002070000254337-E0ORe8temRaf 15:08:46 315 5,450.0000 XLON 07002070000256059-E0ORe8temZuW 15:09:19 265 5,450.0000 XLON 07002070000257102-E0ORe8tembGW 15:09:37 76 5,448.0000 XLON 05002050000255693-E0ORe8temcC9 15:09:37 189 5,448.0000 XLON 07002070000256058-E0ORe8temcC7 15:10:21 76 5,446.0000 XLON 05002050000255694-E0ORe8teme8s 15:10:26 121 5,444.0000 XLON 05002050000256543-E0ORe8temece 15:11:15 395 5,442.0000 XLON 07002070000258460-E0ORe8temgQc 15:11:15 296 5,440.0000 XLON 07002070000257788-E0ORe8temgR0 15:13:02 224 5,444.0000 XLON 07002070000259875-E0ORe8temkq0 15:13:42 269 5,442.0000 XLON 05002050000259388-E0ORe8temmYF 15:16:20 109 5,448.0000 XLON 05002050000261929-E0ORe8temsge 15:16:20 151 5,448.0000 XLON 05002050000261929-E0ORe8temsgg 15:17:21 117 5,444.0000 XLON 05002050000261300-E0ORe8temurd 15:17:21 120 5,444.0000 XLON 07002070000261679-E0ORe8temurb 15:17:53 293 5,442.0000 XLON 05002050000260608-E0ORe8temvm6 15:18:05 313 5,440.0000 XLON 07002070000263386-E0ORe8temwcv 15:18:07 26 5,438.0000 XLON 05002050000262968-E0ORe8temwoe 15:18:08 162 5,438.0000 XLON 05002050000262968-E0ORe8temwvN 15:18:15 97 5,438.0000 XLON 05002050000262968-E0ORe8temxCN 15:19:49 131 5,438.0000 XLON 07002070000264744-E0ORe8ten1Qh 15:19:49 84 5,438.0000 XLON 07002070000264744-E0ORe8ten1Qk 15:20:18 233 5,434.0000 XLON 05002050000264281-E0ORe8ten2ib 15:20:19 125 5,432.0000 XLON 07002070000264745-E0ORe8ten2oi 15:20:58 20 5,430.0000 XLON 07002070000265944-E0ORe8ten4TS 15:20:58 142 5,430.0000 XLON 07002070000265944-E0ORe8ten4TU 15:21:04 191 5,428.0000 XLON 05002050000265532-E0ORe8ten4kb 15:25:08 111 5,432.0000 XLON 05002050000268378-E0ORe8tenDgD 15:25:08 155 5,432.0000 XLON 05002050000268378-E0ORe8tenDgF 15:25:19 191 5,430.0000 XLON 07002070000267691-E0ORe8tenE0E 15:25:19 77 5,430.0000 XLON 07002070000268210-E0ORe8tenE0G 15:26:42 307 5,432.0000 XLON 07002070000269872-E0ORe8tenGfC 15:27:45 285 5,430.0000 XLON 05002050000268922-E0ORe8tenIfn 15:28:40 116 5,428.0000 XLON 05002050000267813-E0ORe8tenJu4 15:28:40 96 5,428.0000 XLON 07002070000270423-E0ORe8tenJu6 15:29:34 254 5,426.0000 XLON 05002050000271083-E0ORe8tenLHc 15:30:10 235 5,424.0000 XLON 05002050000270240-E0ORe8tenMSn 15:31:42 219 5,426.0000 XLON 05002050000272977-E0ORe8tenPDo 15:32:03 394 5,424.0000 XLON 07002070000272756-E0ORe8tenPlJ 15:32:48 201 5,422.0000 XLON 05002050000273556-E0ORe8tenR01 15:32:49 42 5,420.0000 XLON 07002070000273929-E0ORe8tenR1V 15:32:49 233 5,420.0000 XLON 07002070000273929-E0ORe8tenR1X 15:33:31 73 5,418.0000 XLON 05002050000273783-E0ORe8tenSlr 15:34:37 240 5,422.0000 XLON 07002070000275257-E0ORe8tenUCc 15:36:58 107 5,430.0000 XLON 05002050000276823-E0ORe8tenYHI 15:36:58 172 5,430.0000 XLON 05002050000276823-E0ORe8tenYHK 15:37:52 122 5,432.0000 XLON 05002050000277225-E0ORe8tenZTR 15:37:52 120 5,432.0000 XLON 07002070000277365-E0ORe8tenZTN 15:37:52 254 5,432.0000 XLON 07002070000277627-E0ORe8tenZTP 15:40:50 243 5,434.0000 XLON 07002070000279310-E0ORe8teneNs 15:43:25 301 5,438.0000 XLON 05002050000281100-E0ORe8teniGm 15:43:40 245 5,436.0000 XLON 05002050000280539-E0ORe8tenilF 15:43:40 72 5,436.0000 XLON 07002070000280670-E0ORe8tenilD 15:43:40 169 5,436.0000 XLON 07002070000281555-E0ORe8tenilJ 15:43:40 110 5,436.0000 XLON 07002070000281556-E0ORe8tenilL 15:44:06 158 5,432.0000 XLON 07002070000281752-E0ORe8tenjRL 15:44:20 223 5,432.0000 XLON 07002070000282064-E0ORe8tenjpe 15:44:40 245 5,430.0000 XLON 05002050000281575-E0ORe8tenkEG 15:44:45 245 5,428.0000 XLON 07002070000282038-E0ORe8tenkV0 15:46:56 4 5,424.0000 XLON 05002050000282769-E0ORe8tenokn 15:46:56 166 5,424.0000 XLON 05002050000282769-E0ORe8tenokp 15:48:10 338 5,424.0000 XLON 07002070000284418-E0ORe8tenqlo 15:49:23 204 5,422.0000 XLON 07002070000283237-E0ORe8tensmS 15:50:54 269 5,430.0000 XLON 07002070000286677-E0ORe8tenukD 15:51:10 245 5,428.0000 XLON 07002070000286583-E0ORe8tenv73 15:52:31 7 5,428.0000 XLON 05002050000287482-E0ORe8tenx2h 15:52:31 12 5,428.0000 XLON 05002050000287482-E0ORe8tenx2j 15:54:09 16 5,428.0000 XLON 05002050000288074-E0ORe8tenzEz 15:54:09 376 5,428.0000 XLON 05002050000288074-E0ORe8tenzF1 15:56:56 298 5,430.0000 XLON 05002050000289659-E0ORe8teo36z 15:56:56 2 5,430.0000 XLON 05002050000289659-E0ORe8teo375 15:57:25 354 5,432.0000 XLON 07002070000291056-E0ORe8teo3ml 15:57:25 45 5,432.0000 XLON 07002070000291056-E0ORe8teo3mn 15:58:55 239 5,430.0000 XLON 07002070000291973-E0ORe8teo5tw 15:58:55 28 5,430.0000 XLON 07002070000291973-E0ORe8teo5ty 15:59:03 120 5,428.0000 XLON 05002050000289303-E0ORe8teo64J 15:59:03 152 5,428.0000 XLON 05002050000289303-E0ORe8teo64M 16:00:01 119 5,428.0000 XLON 07002070000292154-E0ORe8teo7lh 16:00:01 155 5,428.0000 XLON 07002070000292154-E0ORe8teo7lj 16:01:00 204 5,436.0000 XLON 05002050000292982-E0ORe8teo9to 16:01:00 92 5,436.0000 XLON 07002070000293519-E0ORe8teo9tk 16:01:03 118 5,436.0000 XLON 07002070000293615-E0ORe8teoAA8 16:02:29 161 5,434.0000 XLON 05002050000292983-E0ORe8teoCkm 16:02:29 170 5,434.0000 XLON 07002070000293520-E0ORe8teoCkk 16:02:29 227 5,434.0000 XLON 05002050000293416-E0ORe8teoCku 16:02:29 73 5,434.0000 XLON 07002070000293962-E0ORe8teoCkw 16:03:01 12 5,432.0000 XLON 07002070000294868-E0ORe8teoDjR 16:03:01 314 5,432.0000 XLON 07002070000294868-E0ORe8teoDjU 16:03:07 272 5,430.0000 XLON 07002070000294520-E0ORe8teoDu6 16:03:52 158 5,428.0000 XLON 05002050000293988-E0ORe8teoF6q 16:03:52 114 5,428.0000 XLON 07002070000294485-E0ORe8teoF6o 16:04:32 257 5,430.0000 XLON 07002070000296078-E0ORe8teoGto 16:05:43 167 5,432.0000 XLON 07002070000296755-E0ORe8teoJIQ 16:06:22 220 5,430.0000 XLON 07002070000297065-E0ORe8teoKSS 16:06:59 217 5,428.0000 XLON 05002050000295459-E0ORe8teoLaY 16:07:48 366 5,430.0000 XLON 05002050000297664-E0ORe8teoN2s 16:09:11 18 5,430.0000 XLON 05002050000298742-E0ORe8teoPDO 16:09:11 10 5,430.0000 XLON 05002050000298742-E0ORe8teoPDQ 16:09:11 62 5,430.0000 XLON 05002050000298742-E0ORe8teoPDS 16:10:03 127 5,428.0000 XLON 07002070000298190-E0ORe8teoRgd 16:10:03 117 5,428.0000 XLON 07002070000298190-E0ORe8teoRgf 16:12:46 326 5,434.0000 XLON 07002070000301890-E0ORe8teoWng 16:13:30 11 5,436.0000 XLON 05002050000302270-E0ORe8teoY1D 16:13:30 54 5,436.0000 XLON 05002050000302270-E0ORe8teoY1F 16:14:13 355 5,438.0000 XLON 05002050000302675-E0ORe8teoYwg 16:15:04 34 5,438.0000 XLON 07002070000304015-E0ORe8teoa6w 16:15:04 149 5,438.0000 XLON 07002070000304015-E0ORe8teoa6y 16:15:04 74 5,438.0000 XLON 07002070000304015-E0ORe8teoa70 16:15:49 18 5,438.0000 XLON 05002050000303765-E0ORe8teobFF 16:15:49 7 5,438.0000 XLON 05002050000303765-E0ORe8teobFH 16:15:49 7 5,438.0000 XLON 05002050000303765-E0ORe8teobFJ 16:15:49 152 5,438.0000 XLON 05002050000303765-E0ORe8teobFL 16:15:49 4 5,438.0000 XLON 05002050000303765-E0ORe8teobFN 16:15:49 80 5,438.0000 XLON 05002050000303765-E0ORe8teobFP 16:15:49 92 5,438.0000 XLON 05002050000303765-E0ORe8teobFR 16:16:35 142 5,436.0000 XLON 07002070000303034-E0ORe8teoczw 16:16:35 197 5,436.0000 XLON 07002070000303138-E0ORe8teoczy 16:16:35 151 5,436.0000 XLON 07002070000303139-E0ORe8teod00 16:18:09 385 5,432.0000 XLON 07002070000304866-E0ORe8teoh1s 16:18:18 444 5,430.0000 XLON 05002050000304312-E0ORe8teohOU 16:19:31 58 5,430.0000 XLON 07002070000305291-E0ORe8teojh7 16:19:31 327 5,430.0000 XLON 07002070000305291-E0ORe8teojhB 16:21:11 112 5,434.0000 XLON 07002070000305812-E0ORe8teonUx 16:21:11 150 5,434.0000 XLON 05002050000305282-E0ORe8teonV4 16:21:11 129 5,434.0000 XLON 05002050000305283-E0ORe8teonV8 16:21:11 84 5,434.0000 XLON 07002070000305812-E0ORe8teonV2 16:21:11 145 5,434.0000 XLON 07002070000305813-E0ORe8teonV6 16:22:15 28 5,430.0000 XLON 05002050000305284-E0ORe8teoptd 16:22:39 320 5,432.0000 XLON 07002070000306100-E0ORe8teoqWO 16:22:47 21 5,430.0000 XLON 05002050000305284-E0ORe8teoqpp 16:22:58 18 5,430.0000 XLON 05002050000305284-E0ORe8teor4u 16:23:08 17 5,430.0000 XLON 05002050000305284-E0ORe8teorLB 16:23:29 36 5,434.0000 XLON 07002070000306264-E0ORe8teos6k 16:23:39 16 5,434.0000 XLON 07002070000306264-E0ORe8teosOS 16:23:49 18 5,434.0000 XLON 07002070000306264-E0ORe8teosev 16:23:51 113 5,436.0000 XLON 05002050000305854-E0ORe8teosjD 16:23:59 17 5,434.0000 XLON 07002070000306264-E0ORe8teot0p 16:24:09 17 5,434.0000 XLON 07002070000306264-E0ORe8teotMB 16:24:09 51 5,434.0000 XLON 05002050000305767-E0ORe8teotMm 16:24:09 41 5,434.0000 XLON 07002070000306264-E0ORe8teotMk 16:24:11 61 5,434.0000 XLON 05002050000305767-E0ORe8teotPO 16:24:11 18 5,434.0000 XLON 07002070000306448-E0ORe8teotPQ 16:24:13 211 5,434.0000 XLON 07002070000306448-E0ORe8teotSB 16:24:19 16 5,434.0000 XLON 07002070000306464-E0ORe8teotaL 16:24:29 17 5,434.0000 XLON 07002070000306464-E0ORe8teotsh 16:24:39 18 5,434.0000 XLON 07002070000306464-E0ORe8teou5B 16:24:49 16 5,434.0000 XLON 07002070000306464-E0ORe8teouHn 16:24:58 16 5,434.0000 XLON 07002070000306464-E0ORe8teoueZ 16:25:02 76 5,434.0000 XLON 07002070000306464-E0ORe8teouvY 16:25:02 45 5,434.0000 XLON 07002070000306464-E0ORe8teouvd 16:25:07 16 5,432.0000 XLON 05002050000305753-E0ORe8teovEj 16:25:13 158 5,432.0000 XLON 05002050000305753-E0ORe8teovM8 16:25:49 17 5,434.0000 XLON 05002050000306371-E0ORe8teowVv 16:25:58 16 5,434.0000 XLON 05002050000306371-E0ORe8teowpV 16:26:09 19 5,434.0000 XLON 05002050000306371-E0ORe8teoxCi 16:26:18 17 5,434.0000 XLON 05002050000306371-E0ORe8teoxSw 16:26:19 139 5,434.0000 XLON 05002050000306371-E0ORe8teoxTL 16:26:23 35 5,438.0000 XLON 07002070000307041-E0ORe8teoxbU 16:26:44 16 5,438.0000 XLON 07002070000307041-E0ORe8teoyfy 16:26:54 18 5,438.0000 XLON 07002070000307041-E0ORe8teoz0y 16:27:04 17 5,438.0000 XLON 07002070000307041-E0ORe8teozQI 16:27:14 17 5,438.0000 XLON 07002070000307041-E0ORe8teozmw 16:27:14 83 5,438.0000 XLON 05002050000306604-E0ORe8teozn3 16:27:14 51 5,438.0000 XLON 07002070000307041-E0ORe8teozmz 16:27:14 3 5,438.0000 XLON 05002050000306612-E0ORe8teozn5 16:27:14 72 5,438.0000 XLON 07002070000307049-E0ORe8teozn1 16:27:14 67 5,438.0000 XLON 05002050000306612-E0ORe8teozn7 16:27:14 69 5,438.0000 XLON 07002070000307141-E0ORe8teozn9 16:27:14 85 5,438.0000 XLON 07002070000307236-E0ORe8teoznB 16:27:24 18 5,438.0000 XLON 05002050000306793-E0ORe8tep02l 16:27:24 84 5,438.0000 XLON 05002050000306793-E0ORe8tep02o 16:27:28 1 5,438.0000 XLON 05002050000306793-E0ORe8tep0AN For further information, please contact: Ashtead Group plc Will Shaw, Director of Investor Relations +44 (0)20 7726 9700 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com (mailto:rns@lseg.com) or visit www.rns.com (http://www.rns.com/) . RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy) . END POSPKKBPPBKDDCD
Recent news on Ashtead
See all newsREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG-Ashtead Group Plc: Sustainability Report 2025
Announcement