REG - Ashtead Group PLC - Transaction in Own Shares
Today 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:20250916:nRSP4028Za&default-theme=true RNS Number : 4028Z Ashtead Group PLC 16 September 2025 Transaction in Own Shares Ashtead Group plc (the Company) announces that on 15 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: 82,800 Date of transaction: 15 September 2025 Average price paid per share (pence): 5,329.0880 Lowest price paid per share (pence): 5,302.0000 Highest price paid per share (pence): 5,360.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,293,449 (excluding Treasury shares), and the Company will hold 28,061,384 ordinary shares in Treasury. The figure of 423,293,449 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 08:02:00 332 5,324.0000 XLON 07002070000004091-E0OVGwJIGD52 08:04:07 389 5,322.0000 XLON 05002050000004237-E0OVGwJIGHxB 08:04:26 181 5,318.0000 XLON 07002070000004090-E0OVGwJIGIYB 08:04:26 100 5,320.0000 XLON 07002070000003780-E0OVGwJIGIXd 08:04:26 323 5,320.0000 XLON 07002070000003780-E0OVGwJIGIXf 08:07:41 65 5,320.0000 XLON 07002070000005091-E0OVGwJIGOFs 08:07:41 47 5,320.0000 XLON 07002070000005091-E0OVGwJIGOFu 08:08:07 86 5,316.0000 XLON 07002070000004965-E0OVGwJIGP46 08:08:07 105 5,316.0000 XLON 07002070000004965-E0OVGwJIGP48 08:10:13 2 5,316.0000 XLON 07002070000005551-E0OVGwJIGTF8 08:10:16 104 5,316.0000 XLON 07002070000005563-E0OVGwJIGTIK 08:10:43 114 5,316.0000 XLON 07002070000005632-E0OVGwJIGTuj 08:11:13 124 5,316.0000 XLON 05002050000005691-E0OVGwJIGUcN 08:11:46 124 5,312.0000 XLON 05002050000005059-E0OVGwJIGVAf 08:11:46 23 5,316.0000 XLON 05002050000005790-E0OVGwJIGV9e 08:11:46 115 5,316.0000 XLON 05002050000005790-E0OVGwJIGV9g 08:11:46 41 5,316.0000 XLON 05002050000005790-E0OVGwJIGV9i 08:12:10 110 5,310.0000 XLON 05002050000005176-E0OVGwJIGVaf 08:13:26 51 5,310.0000 XLON 07002070000006022-E0OVGwJIGX28 08:13:47 107 5,310.0000 XLON 05002050000006052-E0OVGwJIGXIM 08:13:47 17 5,310.0000 XLON 05002050000006052-E0OVGwJIGXIU 08:15:09 103 5,314.0000 XLON 05002050000006173-E0OVGwJIGZ2k 08:15:10 155 5,314.0000 XLON 07002070000006519-E0OVGwJIGZ4e 08:15:20 133 5,310.0000 XLON 05002050000006140-E0OVGwJIGZGJ 08:15:20 109 5,312.0000 XLON 07002070000006145-E0OVGwJIGZFn 08:15:26 98 5,310.0000 XLON 05002050000006749-E0OVGwJIGZPu 08:16:00 81 5,310.0000 XLON 05002050000007212-E0OVGwJIGa1i 08:16:00 33 5,310.0000 XLON 05002050000007212-E0OVGwJIGa1k 08:16:00 20 5,310.0000 XLON 05002050000007212-E0OVGwJIGa1m 08:16:00 111 5,310.0000 XLON 05002050000007212-E0OVGwJIGa1o 08:16:00 92 5,310.0000 XLON 05002050000007212-E0OVGwJIGa1q 08:17:41 122 5,312.0000 XLON 05002050000008211-E0OVGwJIGc6b 08:18:33 153 5,316.0000 XLON 07002070000008755-E0OVGwJIGdZ0 08:18:35 85 5,314.0000 XLON 07002070000008765-E0OVGwJIGdeW 08:19:36 133 5,310.0000 XLON 07002070000009185-E0OVGwJIGevp 08:20:13 240 5,310.0000 XLON 05002050000009664-E0OVGwJIGfXi 08:21:52 105 5,312.0000 XLON 05002050000010631-E0OVGwJIGhR4 08:22:30 116 5,312.0000 XLON 07002070000010951-E0OVGwJIGi3i 08:23:10 106 5,314.0000 XLON 05002050000011340-E0OVGwJIGikP 08:23:41 148 5,314.0000 XLON 07002070000011636-E0OVGwJIGjAQ 08:24:28 159 5,314.0000 XLON 05002050000012093-E0OVGwJIGkLZ 08:25:19 146 5,314.0000 XLON 05002050000012557-E0OVGwJIGl6i 08:25:19 2 5,314.0000 XLON 05002050000012557-E0OVGwJIGl6f 08:26:40 117 5,314.0000 XLON 05002050000012850-E0OVGwJIGmEM 08:26:43 162 5,312.0000 XLON 05002050000013185-E0OVGwJIGmHZ 08:26:46 153 5,310.0000 XLON 07002070000010093-E0OVGwJIGmJ8 08:29:45 133 5,312.0000 XLON 07002070000014160-E0OVGwJIGpcV 08:31:58 98 5,314.0000 XLON 05002050000016430-E0OVGwJIGsCl 08:33:03 146 5,320.0000 XLON 05002050000017216-E0OVGwJIGu1S 08:33:36 139 5,320.0000 XLON 05002050000017261-E0OVGwJIGuye 08:36:52 139 5,324.0000 XLON 05002050000017813-E0OVGwJIGyXK 08:36:53 70 5,324.0000 XLON 07002070000019366-E0OVGwJIGyZp 08:36:53 155 5,324.0000 XLON 07002070000019366-E0OVGwJIGyZk 08:36:58 174 5,324.0000 XLON 07002070000019371-E0OVGwJIGyfI 08:37:00 139 5,324.0000 XLON 07002070000019412-E0OVGwJIGygM 08:37:01 168 5,324.0000 XLON 07002070000019449-E0OVGwJIGyh7 08:38:06 151 5,324.0000 XLON 05002050000019550-E0OVGwJIGzRj 08:38:07 176 5,324.0000 XLON 07002070000020070-E0OVGwJIGzTF 08:38:10 152 5,324.0000 XLON 07002070000020105-E0OVGwJIGzV3 08:39:02 37 5,324.0000 XLON 07002070000020548-E0OVGwJIH04K 08:39:02 92 5,324.0000 XLON 07002070000020548-E0OVGwJIH04N 08:39:56 142 5,324.0000 XLON 05002050000021066-E0OVGwJIH0vj 08:40:21 97 5,320.0000 XLON 07002070000021229-E0OVGwJIH1Uc 08:40:21 174 5,320.0000 XLON 05002050000017636-E0OVGwJIH1Su 08:41:01 289 5,318.0000 XLON 05002050000021578-E0OVGwJIH2Dr 08:41:01 3 5,318.0000 XLON 05002050000021578-E0OVGwJIH2Dt 08:42:41 16 5,318.0000 XLON 07002070000022301-E0OVGwJIH3mW 08:42:48 116 5,316.0000 XLON 07002070000016989-E0OVGwJIH3tA 08:43:33 149 5,316.0000 XLON 07002070000022863-E0OVGwJIH4V8 08:43:33 51 5,316.0000 XLON 07002070000022863-E0OVGwJIH4VA 08:49:16 6 5,318.0000 XLON 07002070000025868-E0OVGwJIH9Tc 08:49:16 70 5,318.0000 XLON 07002070000025868-E0OVGwJIH9TI 08:50:02 102 5,318.0000 XLON 07002070000025868-E0OVGwJIHAKi 08:51:06 170 5,320.0000 XLON 07002070000026771-E0OVGwJIHC6L 08:51:08 245 5,320.0000 XLON 07002070000027000-E0OVGwJIHC7x 08:52:34 126 5,322.0000 XLON 05002050000027775-E0OVGwJIHDBp 08:52:35 34 5,320.0000 XLON 07002070000027016-E0OVGwJIHDD0 08:52:35 348 5,322.0000 XLON 05002050000027779-E0OVGwJIHDCe 08:52:37 254 5,320.0000 XLON 07002070000027016-E0OVGwJIHDFA 08:54:15 30 5,320.0000 XLON 07002070000028535-E0OVGwJIHEOf 08:54:15 101 5,320.0000 XLON 07002070000028535-E0OVGwJIHEOh 08:54:15 54 5,320.0000 XLON 07002070000028535-E0OVGwJIHEOj 08:55:07 117 5,320.0000 XLON 05002050000028938-E0OVGwJIHFFE 08:55:43 44 5,318.0000 XLON 05002050000026405-E0OVGwJIHFtO 08:55:43 127 5,318.0000 XLON 05002050000026405-E0OVGwJIHFtQ 08:58:33 333 5,322.0000 XLON 07002070000030597-E0OVGwJIHIQz 08:59:21 279 5,322.0000 XLON 07002070000030987-E0OVGwJIHIwm 09:00:31 182 5,320.0000 XLON 07002070000029324-E0OVGwJIHKdE 09:01:01 111 5,318.0000 XLON 05002050000032586-E0OVGwJIHLLt 09:01:01 26 5,318.0000 XLON 05002050000032586-E0OVGwJIHLLv 09:01:01 122 5,318.0000 XLON 05002050000032586-E0OVGwJIHLLx 09:01:51 191 5,308.0000 XLON 07002070000027879-E0OVGwJIHMZ5 09:02:34 153 5,302.0000 XLON 07002070000031931-E0OVGwJIHNqC 09:02:41 201 5,302.0000 XLON 05002050000034554-E0OVGwJIHNw2 09:06:55 167 5,316.0000 XLON 07002070000037647-E0OVGwJIHTXl 09:07:41 275 5,318.0000 XLON 05002050000038973-E0OVGwJIHUQr 09:09:20 147 5,314.0000 XLON 07002070000037474-E0OVGwJIHVxF 09:11:35 167 5,320.0000 XLON 05002050000040628-E0OVGwJIHY88 09:11:53 37 5,318.0000 XLON 07002070000040438-E0OVGwJIHYTi 09:11:53 94 5,320.0000 XLON 05002050000041379-E0OVGwJIHYTN 09:13:32 103 5,318.0000 XLON 07002070000040438-E0OVGwJIHZXw 09:14:23 51 5,320.0000 XLON 05002050000042763-E0OVGwJIHaKt 09:14:23 119 5,320.0000 XLON 05002050000042763-E0OVGwJIHaKv 09:14:50 174 5,318.0000 XLON 05002050000042363-E0OVGwJIHaeO 09:16:01 175 5,316.0000 XLON 07002070000043905-E0OVGwJIHbik 09:16:53 65 5,314.0000 XLON 05002050000039882-E0OVGwJIHcaI 09:16:53 102 5,314.0000 XLON 05002050000039882-E0OVGwJIHcaU 09:17:55 40 5,314.0000 XLON 07002070000044949-E0OVGwJIHe01 09:17:55 156 5,316.0000 XLON 05002050000045124-E0OVGwJIHdzZ 09:17:55 20 5,316.0000 XLON 05002050000045124-E0OVGwJIHdzb 09:19:22 206 5,320.0000 XLON 05002050000046177-E0OVGwJIHg1w 09:20:45 48 5,314.0000 XLON 07002070000044949-E0OVGwJIHhOk 09:20:45 103 5,314.0000 XLON 07002070000044949-E0OVGwJIHhOm 09:21:59 165 5,316.0000 XLON 07002070000047867-E0OVGwJIHiQY 09:22:14 51 5,314.0000 XLON 05002050000047401-E0OVGwJIHicV 09:22:14 173 5,314.0000 XLON 05002050000047401-E0OVGwJIHicX 09:23:43 49 5,314.0000 XLON 07002070000048916-E0OVGwJIHjtV 09:23:46 82 5,314.0000 XLON 07002070000048916-E0OVGwJIHjz8 09:24:21 174 5,314.0000 XLON 07002070000049337-E0OVGwJIHkNN 09:24:21 1 5,314.0000 XLON 07002070000049337-E0OVGwJIHkNQ 09:24:21 3 5,314.0000 XLON 07002070000049337-E0OVGwJIHkNS 09:26:14 23 5,316.0000 XLON 07002070000050158-E0OVGwJIHlkf 09:26:14 131 5,316.0000 XLON 07002070000050158-E0OVGwJIHlkj 09:27:41 4 5,314.0000 XLON 05002050000051086-E0OVGwJIHn8o 09:28:57 239 5,314.0000 XLON 07002070000051501-E0OVGwJIHoFh 09:29:21 61 5,314.0000 XLON 05002050000051949-E0OVGwJIHoeS 09:29:28 46 5,314.0000 XLON 05002050000051949-E0OVGwJIHofc 09:30:15 136 5,314.0000 XLON 05002050000051949-E0OVGwJIHpUv 09:31:01 190 5,314.0000 XLON 05002050000052938-E0OVGwJIHqEU 09:32:44 58 5,310.0000 XLON 05002050000047940-E0OVGwJIHs0j 09:32:44 180 5,312.0000 XLON 05002050000053909-E0OVGwJIHs0Y 09:35:14 32 5,310.0000 XLON 05002050000047940-E0OVGwJIHuAk 09:36:58 312 5,318.0000 XLON 07002070000055615-E0OVGwJIHvbd 09:37:45 43 5,318.0000 XLON 05002050000056541-E0OVGwJIHw7c 09:38:26 197 5,318.0000 XLON 05002050000056541-E0OVGwJIHx1I 09:38:26 4 5,318.0000 XLON 05002050000056541-E0OVGwJIHx1L 09:39:00 191 5,314.0000 XLON 07002070000055541-E0OVGwJIHxja 09:39:53 57 5,314.0000 XLON 05002050000057444-E0OVGwJIHyS5 09:39:53 97 5,314.0000 XLON 05002050000057444-E0OVGwJIHySA 09:42:23 77 5,312.0000 XLON 07002070000058259-E0OVGwJII14v 09:42:23 130 5,312.0000 XLON 07002070000058259-E0OVGwJII14x 09:42:24 166 5,310.0000 XLON 07002070000057333-E0OVGwJII15s 09:42:44 42 5,310.0000 XLON 05002050000059193-E0OVGwJII1NH 09:42:44 104 5,310.0000 XLON 05002050000059193-E0OVGwJII1NJ 09:46:00 120 5,316.0000 XLON 07002070000060182-E0OVGwJII3zw 09:47:41 33 5,316.0000 XLON 07002070000060581-E0OVGwJII5HM 09:48:35 99 5,316.0000 XLON 07002070000060581-E0OVGwJII618 09:50:18 163 5,320.0000 XLON 05002050000062829-E0OVGwJII7SU 09:51:01 198 5,320.0000 XLON 05002050000063658-E0OVGwJII88C 09:53:31 166 5,320.0000 XLON 05002050000064468-E0OVGwJIIAFb 09:54:28 18 5,320.0000 XLON 05002050000065313-E0OVGwJIIAhw 09:54:28 180 5,320.0000 XLON 05002050000065313-E0OVGwJIIAhz 09:57:43 24 5,318.0000 XLON 05002050000065967-E0OVGwJIICrB 09:58:18 142 5,318.0000 XLON 05002050000065967-E0OVGwJIID73 09:58:23 24 5,316.0000 XLON 07002070000062262-E0OVGwJIIDEQ 09:59:49 251 5,318.0000 XLON 05002050000067313-E0OVGwJIIE2h 10:00:13 52 5,316.0000 XLON 07002070000062262-E0OVGwJIIEng 10:00:13 131 5,316.0000 XLON 07002070000062584-E0OVGwJIIEni 10:03:22 216 5,316.0000 XLON 07002070000068967-E0OVGwJIIHk4 10:04:21 24 5,316.0000 XLON 07002070000069726-E0OVGwJIIIZm 10:04:21 196 5,316.0000 XLON 07002070000069726-E0OVGwJIIIZp 10:05:03 20 5,314.0000 XLON 05002050000068304-E0OVGwJIIJ1K 10:06:47 163 5,314.0000 XLON 05002050000068304-E0OVGwJIIKFZ 10:06:53 36 5,314.0000 XLON 05002050000070940-E0OVGwJIIKJX 10:06:54 32 5,314.0000 XLON 05002050000070940-E0OVGwJIIKJg 10:08:59 186 5,314.0000 XLON 07002070000071084-E0OVGwJIILYF 10:09:24 69 5,314.0000 XLON 05002050000071909-E0OVGwJIILhJ 10:10:46 29 5,314.0000 XLON 05002050000071909-E0OVGwJIIMsH 10:10:46 87 5,314.0000 XLON 05002050000071909-E0OVGwJIIMsJ 10:11:10 168 5,314.0000 XLON 07002070000072393-E0OVGwJIINL8 10:12:41 151 5,314.0000 XLON 07002070000073091-E0OVGwJIIOjH 10:12:41 106 5,314.0000 XLON 07002070000073091-E0OVGwJIIOjN 10:14:29 45 5,314.0000 XLON 07002070000073712-E0OVGwJIIPoF 10:14:31 123 5,314.0000 XLON 07002070000073712-E0OVGwJIIPod 10:17:41 81 5,318.0000 XLON 05002050000075239-E0OVGwJIIS1L 10:17:41 10 5,318.0000 XLON 05002050000075239-E0OVGwJIIS1N 10:17:41 110 5,318.0000 XLON 05002050000075239-E0OVGwJIIS1P 10:17:41 155 5,318.0000 XLON 05002050000075239-E0OVGwJIIS1R 10:19:21 1 5,318.0000 XLON 07002070000075966-E0OVGwJIISuH 10:19:21 41 5,318.0000 XLON 07002070000075966-E0OVGwJIISuJ 10:19:21 119 5,318.0000 XLON 07002070000075966-E0OVGwJIISuL 10:19:21 61 5,318.0000 XLON 07002070000075966-E0OVGwJIISuN 10:21:53 169 5,318.0000 XLON 07002070000077038-E0OVGwJIIUmQ 10:22:04 165 5,316.0000 XLON 07002070000076766-E0OVGwJIIUyE 10:24:11 140 5,316.0000 XLON 05002050000077577-E0OVGwJIIWOc 10:24:11 28 5,316.0000 XLON 05002050000077577-E0OVGwJIIWOY 10:24:11 30 5,316.0000 XLON 05002050000077577-E0OVGwJIIWOO 10:26:02 92 5,316.0000 XLON 05002050000078430-E0OVGwJIIXij 10:26:02 74 5,316.0000 XLON 05002050000078430-E0OVGwJIIXil 10:26:53 92 5,316.0000 XLON 05002050000079637-E0OVGwJIIYVs 10:27:35 166 5,314.0000 XLON 05002050000074660-E0OVGwJIIZAk 10:27:41 252 5,314.0000 XLON 05002050000079957-E0OVGwJIIZJw 10:29:21 197 5,320.0000 XLON 07002070000080503-E0OVGwJIIaL2 10:31:18 163 5,318.0000 XLON 07002070000081346-E0OVGwJIIcJQ 10:34:18 245 5,318.0000 XLON 07002070000081978-E0OVGwJIIeij 10:34:37 175 5,318.0000 XLON 05002050000082908-E0OVGwJIIerS 10:35:22 128 5,316.0000 XLON 07002070000080165-E0OVGwJIIfjS 10:37:45 163 5,316.0000 XLON 07002070000083565-E0OVGwJIIhVK 10:37:45 13 5,316.0000 XLON 07002070000083565-E0OVGwJIIhVM 10:40:13 165 5,318.0000 XLON 05002050000085254-E0OVGwJIIj2O 10:45:37 201 5,320.0000 XLON 07002070000085736-E0OVGwJIIm4I 10:45:37 36 5,320.0000 XLON 07002070000085736-E0OVGwJIIm4E 10:46:01 206 5,320.0000 XLON 07002070000087687-E0OVGwJIImKO 10:47:41 11 5,320.0000 XLON 07002070000088320-E0OVGwJIInkv 10:47:41 56 5,320.0000 XLON 07002070000088320-E0OVGwJIInkx 10:48:33 41 5,320.0000 XLON 07002070000088667-E0OVGwJIIoSa 10:48:33 8 5,320.0000 XLON 07002070000088667-E0OVGwJIIoSc 10:48:33 8 5,320.0000 XLON 07002070000088667-E0OVGwJIIoSe 10:48:33 145 5,320.0000 XLON 07002070000088667-E0OVGwJIIoSg 10:49:21 173 5,320.0000 XLON 07002070000088909-E0OVGwJIIoi0 10:49:40 218 5,318.0000 XLON 05002050000085852-E0OVGwJIIou3 10:51:01 52 5,316.0000 XLON 07002070000089508-E0OVGwJIIpxQ 10:51:01 42 5,316.0000 XLON 07002070000089508-E0OVGwJIIpxS 10:53:14 46 5,316.0000 XLON 05002050000090087-E0OVGwJIIrQO 10:53:14 35 5,316.0000 XLON 05002050000090087-E0OVGwJIIrQR 10:53:14 97 5,316.0000 XLON 07002070000090184-E0OVGwJIIrQT 10:55:07 179 5,316.0000 XLON 07002070000090713-E0OVGwJIIsNS 10:57:42 13 5,318.0000 XLON 07002070000091872-E0OVGwJIItpi 11:01:03 230 5,322.0000 XLON 07002070000092872-E0OVGwJIIwGJ 11:01:42 246 5,320.0000 XLON 07002070000092499-E0OVGwJIIwdc 11:05:05 234 5,320.0000 XLON 05002050000094457-E0OVGwJIIyed 11:05:58 184 5,320.0000 XLON 05002050000095833-E0OVGwJIIyxS 11:09:43 35 5,324.0000 XLON 07002070000097091-E0OVGwJIJ0pW 11:09:43 9 5,324.0000 XLON 07002070000097091-E0OVGwJIJ0pY 11:15:46 182 5,326.0000 XLON 07002070000098889-E0OVGwJIJ4Lj 11:15:47 222 5,326.0000 XLON 05002050000099660-E0OVGwJIJ4Mr 11:15:48 100 5,326.0000 XLON 05002050000099667-E0OVGwJIJ4O3 11:15:49 85 5,326.0000 XLON 05002050000099667-E0OVGwJIJ4Ob 11:15:49 100 5,326.0000 XLON 07002070000099539-E0OVGwJIJ4Od 11:15:50 204 5,326.0000 XLON 05002050000099677-E0OVGwJIJ4PE 11:16:02 205 5,326.0000 XLON 07002070000099664-E0OVGwJIJ4c1 11:16:54 45 5,326.0000 XLON 07002070000100045-E0OVGwJIJ5C4 11:18:37 55 5,326.0000 XLON 05002050000100553-E0OVGwJIJ6M8 11:18:37 151 5,326.0000 XLON 05002050000100553-E0OVGwJIJ6M3 11:19:29 181 5,326.0000 XLON 05002050000101218-E0OVGwJIJ6j9 11:20:17 148 5,326.0000 XLON 05002050000101464-E0OVGwJIJ72C 11:21:02 191 5,326.0000 XLON 05002050000101679-E0OVGwJIJ7Mt 11:21:02 90 5,326.0000 XLON 05002050000101679-E0OVGwJIJ7Mv 11:22:42 207 5,326.0000 XLON 05002050000102535-E0OVGwJIJ80X 11:24:22 148 5,326.0000 XLON 05002050000103214-E0OVGwJIJ8kx 11:25:12 100 5,324.0000 XLON 07002070000097100-E0OVGwJIJ92g 11:25:12 156 5,324.0000 XLON 07002070000097100-E0OVGwJIJ92i 11:28:34 187 5,328.0000 XLON 05002050000105300-E0OVGwJIJBAj 11:29:02 163 5,326.0000 XLON 05002050000104019-E0OVGwJIJBPT 11:30:33 131 5,326.0000 XLON 07002070000105468-E0OVGwJIJCQV 11:30:33 69 5,326.0000 XLON 07002070000105468-E0OVGwJIJCQZ 11:31:02 178 5,326.0000 XLON 05002050000106434-E0OVGwJIJCtM 11:31:33 177 5,324.0000 XLON 07002070000103854-E0OVGwJIJDBa 11:32:44 2 5,320.0000 XLON 07002070000107048-E0OVGwJIJDwA 11:33:34 29 5,322.0000 XLON 05002050000107604-E0OVGwJIJEPf 11:33:34 61 5,322.0000 XLON 05002050000107604-E0OVGwJIJEPh 11:34:50 137 5,322.0000 XLON 05002050000107938-E0OVGwJIJFN8 11:36:02 32 5,322.0000 XLON 05002050000108576-E0OVGwJIJFya 11:37:24 90 5,322.0000 XLON 05002050000108576-E0OVGwJIJGtk 11:37:35 40 5,320.0000 XLON 07002070000107048-E0OVGwJIJH1d 11:38:22 37 5,320.0000 XLON 07002070000107048-E0OVGwJIJHN6 11:38:37 91 5,322.0000 XLON 05002050000109634-E0OVGwJIJHVr 11:39:22 120 5,322.0000 XLON 05002050000109972-E0OVGwJIJHrT 11:40:55 38 5,320.0000 XLON 07002070000107048-E0OVGwJIJIky 11:49:15 6 5,328.0000 XLON 05002050000113386-E0OVGwJIJO6I 11:49:15 184 5,328.0000 XLON 05002050000113386-E0OVGwJIJO5y 11:49:56 192 5,328.0000 XLON 07002070000113989-E0OVGwJIJOWf 11:50:06 187 5,326.0000 XLON 07002070000112608-E0OVGwJIJOcd 11:51:02 29 5,326.0000 XLON 07002070000114340-E0OVGwJIJP1L 11:51:02 78 5,326.0000 XLON 07002070000114340-E0OVGwJIJP1N 11:51:54 11 5,326.0000 XLON 05002050000114727-E0OVGwJIJPaJ 12:00:02 42 5,330.0000 XLON 05002050000117713-E0OVGwJIJU9z 12:00:10 296 5,330.0000 XLON 07002070000117595-E0OVGwJIJUNR 12:00:11 135 5,330.0000 XLON 05002050000117846-E0OVGwJIJURq 12:00:11 101 5,330.0000 XLON 05002050000117846-E0OVGwJIJURs 12:00:54 94 5,330.0000 XLON 05002050000117853-E0OVGwJIJV5c 12:00:54 103 5,330.0000 XLON 05002050000117853-E0OVGwJIJV5e 12:02:36 197 5,330.0000 XLON 07002070000118197-E0OVGwJIJWAu 12:03:23 286 5,330.0000 XLON 07002070000119256-E0OVGwJIJWYP 12:04:28 243 5,328.0000 XLON 05002050000117116-E0OVGwJIJWzr 12:05:45 283 5,328.0000 XLON 07002070000119953-E0OVGwJIJXvm 12:06:02 215 5,328.0000 XLON 05002050000120674-E0OVGwJIJY7d 12:07:42 154 5,328.0000 XLON 05002050000121350-E0OVGwJIJYv9 12:09:22 150 5,330.0000 XLON 05002050000122009-E0OVGwJIJZrL 12:09:22 6 5,330.0000 XLON 05002050000122009-E0OVGwJIJZrA 12:11:02 124 5,330.0000 XLON 05002050000122597-E0OVGwJIJaVx 12:11:02 66 5,330.0000 XLON 05002050000122597-E0OVGwJIJaVz 12:12:42 198 5,328.0000 XLON 05002050000123234-E0OVGwJIJbHo 12:15:14 145 5,330.0000 XLON 05002050000124308-E0OVGwJIJdB1 12:15:29 189 5,328.0000 XLON 05002050000123871-E0OVGwJIJdKG 12:21:11 168 5,328.0000 XLON 05002050000124623-E0OVGwJIJgk8 12:24:01 9 5,328.0000 XLON 07002070000127118-E0OVGwJIJiVW 12:24:01 113 5,328.0000 XLON 07002070000127118-E0OVGwJIJiVY 12:24:01 169 5,328.0000 XLON 07002070000127118-E0OVGwJIJiVM 12:24:29 101 5,328.0000 XLON 05002050000127814-E0OVGwJIJipH 12:24:29 91 5,328.0000 XLON 05002050000127814-E0OVGwJIJip9 12:26:03 35 5,326.0000 XLON 07002070000124595-E0OVGwJIJjZn 12:26:03 77 5,326.0000 XLON 07002070000124595-E0OVGwJIJjZp 12:26:03 97 5,326.0000 XLON 05002050000125802-E0OVGwJIJjZr 12:26:03 224 5,328.0000 XLON 07002070000128541-E0OVGwJIJjZ3 12:27:43 9 5,326.0000 XLON 07002070000129220-E0OVGwJIJkPm 12:27:43 52 5,326.0000 XLON 07002070000129220-E0OVGwJIJkPo 12:27:43 11 5,326.0000 XLON 07002070000129220-E0OVGwJIJkPq 12:27:43 87 5,326.0000 XLON 07002070000129220-E0OVGwJIJkPs 12:27:43 2 5,326.0000 XLON 07002070000129220-E0OVGwJIJkPu 12:29:23 85 5,326.0000 XLON 05002050000129958-E0OVGwJIJlD8 12:29:23 92 5,326.0000 XLON 05002050000129958-E0OVGwJIJlDA 12:31:55 43 5,326.0000 XLON 05002050000131184-E0OVGwJIJnV9 12:31:55 118 5,326.0000 XLON 05002050000131184-E0OVGwJIJnVB 12:32:43 136 5,324.0000 XLON 07002070000131555-E0OVGwJIJns6 12:32:59 150 5,322.0000 XLON 05002050000129249-E0OVGwJIJo0H 12:32:59 51 5,322.0000 XLON 05002050000129249-E0OVGwJIJo0J 12:35:02 112 5,316.0000 XLON 07002070000132353-E0OVGwJIJpO2 12:36:03 160 5,318.0000 XLON 05002050000132976-E0OVGwJIJq49 12:38:35 117 5,318.0000 XLON 07002070000134055-E0OVGwJIJrcZ 12:39:23 29 5,318.0000 XLON 07002070000134404-E0OVGwJIJsKq 12:39:23 112 5,318.0000 XLON 07002070000134404-E0OVGwJIJsKs 12:41:03 6 5,316.0000 XLON 07002070000132886-E0OVGwJIJtSj 12:41:03 95 5,316.0000 XLON 07002070000132886-E0OVGwJIJtSl 12:41:03 149 5,318.0000 XLON 05002050000135254-E0OVGwJIJtSK 12:44:06 9 5,318.0000 XLON 05002050000136266-E0OVGwJIJvKM 12:44:55 111 5,318.0000 XLON 05002050000136266-E0OVGwJIJvhD 12:46:03 103 5,318.0000 XLON 05002050000137256-E0OVGwJIJwbl 12:46:55 87 5,318.0000 XLON 07002070000137595-E0OVGwJIJxLF 12:47:43 160 5,318.0000 XLON 05002050000137913-E0OVGwJIJxkM 12:47:43 1 5,318.0000 XLON 05002050000137913-E0OVGwJIJxkO 12:49:10 156 5,316.0000 XLON 05002050000135925-E0OVGwJIJyGf 12:51:03 166 5,316.0000 XLON 07002070000139263-E0OVGwJIJzHp 12:51:43 32 5,314.0000 XLON 05002050000138595-E0OVGwJIJziG 12:53:00 154 5,316.0000 XLON 05002050000139885-E0OVGwJIK0TF 12:53:09 54 5,316.0000 XLON 05002050000139885-E0OVGwJIK0d5 12:55:03 28 5,316.0000 XLON 07002070000140528-E0OVGwJIK1vo 12:55:15 111 5,318.0000 XLON 05002050000140932-E0OVGwJIK2Ca 12:55:41 202 5,316.0000 XLON 07002070000140528-E0OVGwJIK2V0 12:56:38 117 5,318.0000 XLON 07002070000141606-E0OVGwJIK3Fy 12:57:43 117 5,318.0000 XLON 07002070000142075-E0OVGwJIK3yR 12:59:23 127 5,318.0000 XLON 07002070000142922-E0OVGwJIK4vK 12:59:23 73 5,318.0000 XLON 07002070000142922-E0OVGwJIK4vM 13:00:14 120 5,316.0000 XLON 07002070000141307-E0OVGwJIK5nm 13:01:03 148 5,316.0000 XLON 07002070000143913-E0OVGwJIK6dM 13:01:03 17 5,316.0000 XLON 07002070000143913-E0OVGwJIK6dO 13:02:43 105 5,316.0000 XLON 07002070000144805-E0OVGwJIK7tr 13:04:23 94 5,318.0000 XLON 05002050000145943-E0OVGwJIK9LO 13:04:50 107 5,316.0000 XLON 05002050000144910-E0OVGwJIK9h6 13:06:03 134 5,318.0000 XLON 05002050000146957-E0OVGwJIKAFe 13:06:03 64 5,318.0000 XLON 05002050000146957-E0OVGwJIKAFg 13:07:43 52 5,318.0000 XLON 07002070000147773-E0OVGwJIKBFP 13:07:43 47 5,318.0000 XLON 07002070000147773-E0OVGwJIKBFR 13:07:43 55 5,318.0000 XLON 07002070000147773-E0OVGwJIKBFT 13:09:23 148 5,316.0000 XLON 05002050000148512-E0OVGwJIKCNq 13:11:03 148 5,316.0000 XLON 07002070000149051-E0OVGwJIKDSb 13:11:03 44 5,316.0000 XLON 07002070000149051-E0OVGwJIKDSd 13:12:43 188 5,316.0000 XLON 07002070000149834-E0OVGwJIKEku 13:14:23 185 5,314.0000 XLON 05002050000150668-E0OVGwJIKFjP 13:19:44 169 5,320.0000 XLON 05002050000151604-E0OVGwJIKKOD 13:21:05 206 5,320.0000 XLON 05002050000154730-E0OVGwJIKLaZ 13:22:43 69 5,320.0000 XLON 07002070000155872-E0OVGwJIKMiF 13:22:45 132 5,320.0000 XLON 05002050000155849-E0OVGwJIKMjf 13:23:30 68 5,318.0000 XLON 05002050000152705-E0OVGwJIKN1v 13:23:30 108 5,318.0000 XLON 07002070000151456-E0OVGwJIKN1r 13:24:23 178 5,318.0000 XLON 07002070000157029-E0OVGwJIKNcD 13:26:08 182 5,324.0000 XLON 05002050000158016-E0OVGwJIKOd0 13:27:57 168 5,328.0000 XLON 07002070000158877-E0OVGwJIKPyO 13:29:30 144 5,328.0000 XLON 05002050000159651-E0OVGwJIKQuV 13:29:30 84 5,328.0000 XLON 05002050000159651-E0OVGwJIKQuY 13:31:03 155 5,328.0000 XLON 07002070000161986-E0OVGwJIKSlV 13:31:03 100 5,328.0000 XLON 07002070000161986-E0OVGwJIKSlX 13:32:38 153 5,326.0000 XLON 05002050000158713-E0OVGwJIKUKx 13:32:57 165 5,322.0000 XLON 07002070000158034-E0OVGwJIKV5V 13:34:50 162 5,322.0000 XLON 07002070000164152-E0OVGwJIKWwT 13:36:05 109 5,320.0000 XLON 05002050000163062-E0OVGwJIKXfU 13:37:43 90 5,320.0000 XLON 05002050000165850-E0OVGwJIKZVi 13:37:43 103 5,320.0000 XLON 05002050000165850-E0OVGwJIKZVc 13:37:46 1 5,320.0000 XLON 05002050000165850-E0OVGwJIKZXO 13:42:43 264 5,328.0000 XLON 05002050000168678-E0OVGwJIKcjD 13:44:24 1 5,328.0000 XLON 05002050000169525-E0OVGwJIKeJk 13:45:51 75 5,332.0000 XLON 07002070000170308-E0OVGwJIKfUk 13:45:51 236 5,332.0000 XLON 07002070000170308-E0OVGwJIKfUn 13:46:55 9 5,336.0000 XLON 05002050000170785-E0OVGwJIKg7e 13:47:03 225 5,336.0000 XLON 05002050000170785-E0OVGwJIKgCm 13:47:44 177 5,336.0000 XLON 05002050000171191-E0OVGwJIKgt5 13:47:44 114 5,336.0000 XLON 05002050000171191-E0OVGwJIKgt0 13:49:23 230 5,336.0000 XLON 07002070000172010-E0OVGwJIKiY2 13:52:10 229 5,338.0000 XLON 07002070000173230-E0OVGwJIKkio 13:52:43 222 5,338.0000 XLON 05002050000173712-E0OVGwJIKlEX 13:54:28 201 5,338.0000 XLON 07002070000174357-E0OVGwJIKmht 13:55:00 263 5,336.0000 XLON 07002070000172776-E0OVGwJIKnQb 13:56:13 61 5,334.0000 XLON 05002050000175229-E0OVGwJIKogW 13:56:13 101 5,334.0000 XLON 05002050000175229-E0OVGwJIKogb 13:57:22 135 5,332.0000 XLON 07002070000175232-E0OVGwJIKpqS 13:58:52 169 5,332.0000 XLON s="af" style="width: 100%;"> For further information, please contact: Ashtead Group plc Will Shaw, Director of Investor Relations +44 (0)20 7726 9700 Number of shares repurchased: 82,800 Date of transaction: 15 September 2025 Average price paid per share (pence): 5,329.0880 Lowest price paid per share (pence): 5,302.0000 Highest price paid per share (pence): 5,360.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,293,449 (excluding Treasury shares), and the Company will hold 28,061,384 ordinary shares in Treasury. The figure of 423,293,449 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 08:02:00 332 5,324.0000 XLON 07002070000004091-E0OVGwJIGD52 08:04:07 389 5,322.0000 XLON 05002050000004237-E0OVGwJIGHxB 08:04:26 181 5,318.0000 XLON 07002070000004090-E0OVGwJIGIYB 08:04:26 100 5,320.0000 XLON 07002070000003780-E0OVGwJIGIXd 08:04:26 323 5,320.0000 XLON 07002070000003780-E0OVGwJIGIXf 08:07:41 65 5,320.0000 XLON 07002070000005091-E0OVGwJIGOFs 08:07:41 47 5,320.0000 XLON 07002070000005091-E0OVGwJIGOFu 08:08:07 86 5,316.0000 XLON 07002070000004965-E0OVGwJIGP46 08:08:07 105 5,316.0000 XLON 07002070000004965-E0OVGwJIGP48 08:10:13 2 5,316.0000 XLON 07002070000005551-E0OVGwJIGTF8 08:10:16 104 5,316.0000 XLON 07002070000005563-E0OVGwJIGTIK 08:10:43 114 5,316.0000 XLON 07002070000005632-E0OVGwJIGTuj 08:11:13 124 5,316.0000 XLON 05002050000005691-E0OVGwJIGUcN 08:11:46 124 5,312.0000 XLON 05002050000005059-E0OVGwJIGVAf 08:11:46 23 5,316.0000 XLON 05002050000005790-E0OVGwJIGV9e 08:11:46 115 5,316.0000 XLON 05002050000005790-E0OVGwJIGV9g 08:11:46 41 5,316.0000 XLON 05002050000005790-E0OVGwJIGV9i 08:12:10 110 5,310.0000 XLON 05002050000005176-E0OVGwJIGVaf 08:13:26 51 5,310.0000 XLON 07002070000006022-E0OVGwJIGX28 08:13:47 107 5,310.0000 XLON 05002050000006052-E0OVGwJIGXIM 08:13:47 17 5,310.0000 XLON 05002050000006052-E0OVGwJIGXIU 08:15:09 103 5,314.0000 XLON 05002050000006173-E0OVGwJIGZ2k 08:15:10 155 5,314.0000 XLON 07002070000006519-E0OVGwJIGZ4e 08:15:20 133 5,310.0000 XLON 05002050000006140-E0OVGwJIGZGJ 08:15:20 109 5,312.0000 XLON 07002070000006145-E0OVGwJIGZFn 08:15:26 98 5,310.0000 XLON 05002050000006749-E0OVGwJIGZPu 08:16:00 81 5,310.0000 XLON 05002050000007212-E0OVGwJIGa1i 08:16:00 33 5,310.0000 XLON 05002050000007212-E0OVGwJIGa1k 08:16:00 20 5,310.0000 XLON 05002050000007212-E0OVGwJIGa1m 08:16:00 111 5,310.0000 XLON 05002050000007212-E0OVGwJIGa1o 08:16:00 92 5,310.0000 XLON 05002050000007212-E0OVGwJIGa1q 08:17:41 122 5,312.0000 XLON 05002050000008211-E0OVGwJIGc6b 08:18:33 153 5,316.0000 XLON 07002070000008755-E0OVGwJIGdZ0 08:18:35 85 5,314.0000 XLON 07002070000008765-E0OVGwJIGdeW 08:19:36 133 5,310.0000 XLON 07002070000009185-E0OVGwJIGevp 08:20:13 240 5,310.0000 XLON 05002050000009664-E0OVGwJIGfXi 08:21:52 105 5,312.0000 XLON 05002050000010631-E0OVGwJIGhR4 08:22:30 116 5,312.0000 XLON 07002070000010951-E0OVGwJIGi3i 08:23:10 106 5,314.0000 XLON 05002050000011340-E0OVGwJIGikP 08:23:41 148 5,314.0000 XLON 07002070000011636-E0OVGwJIGjAQ 08:24:28 159 5,314.0000 XLON 05002050000012093-E0OVGwJIGkLZ 08:25:19 146 5,314.0000 XLON 05002050000012557-E0OVGwJIGl6i 08:25:19 2 5,314.0000 XLON 05002050000012557-E0OVGwJIGl6f 08:26:40 117 5,314.0000 XLON 05002050000012850-E0OVGwJIGmEM 08:26:43 162 5,312.0000 XLON 05002050000013185-E0OVGwJIGmHZ 08:26:46 153 5,310.0000 XLON 07002070000010093-E0OVGwJIGmJ8 08:29:45 133 5,312.0000 XLON 07002070000014160-E0OVGwJIGpcV 08:31:58 98 5,314.0000 XLON 05002050000016430-E0OVGwJIGsCl 08:33:03 146 5,320.0000 XLON 05002050000017216-E0OVGwJIGu1S 08:33:36 139 5,320.0000 XLON 05002050000017261-E0OVGwJIGuye 08:36:52 139 5,324.0000 XLON 05002050000017813-E0OVGwJIGyXK 08:36:53 70 5,324.0000 XLON 07002070000019366-E0OVGwJIGyZp 08:36:53 155 5,324.0000 XLON 07002070000019366-E0OVGwJIGyZk 08:36:58 174 5,324.0000 XLON 07002070000019371-E0OVGwJIGyfI 08:37:00 139 5,324.0000 XLON 07002070000019412-E0OVGwJIGygM 08:37:01 168 5,324.0000 XLON 07002070000019449-E0OVGwJIGyh7 08:38:06 151 5,324.0000 XLON 05002050000019550-E0OVGwJIGzRj 08:38:07 176 5,324.0000 XLON 07002070000020070-E0OVGwJIGzTF 08:38:10 152 5,324.0000 XLON 07002070000020105-E0OVGwJIGzV3 08:39:02 37 5,324.0000 XLON 07002070000020548-E0OVGwJIH04K 08:39:02 92 5,324.0000 XLON 07002070000020548-E0OVGwJIH04N 08:39:56 142 5,324.0000 XLON 05002050000021066-E0OVGwJIH0vj 08:40:21 97 5,320.0000 XLON 07002070000021229-E0OVGwJIH1Uc 08:40:21 174 5,320.0000 XLON 05002050000017636-E0OVGwJIH1Su 08:41:01 289 5,318.0000 XLON 05002050000021578-E0OVGwJIH2Dr 08:41:01 3 5,318.0000 XLON 05002050000021578-E0OVGwJIH2Dt 08:42:41 16 5,318.0000 XLON 07002070000022301-E0OVGwJIH3mW 08:42:48 116 5,316.0000 XLON 07002070000016989-E0OVGwJIH3tA 08:43:33 149 5,316.0000 XLON 07002070000022863-E0OVGwJIH4V8 08:43:33 51 5,316.0000 XLON 07002070000022863-E0OVGwJIH4VA 08:49:16 6 5,318.0000 XLON 07002070000025868-E0OVGwJIH9Tc 08:49:16 70 5,318.0000 XLON 07002070000025868-E0OVGwJIH9TI 08:50:02 102 5,318.0000 XLON 07002070000025868-E0OVGwJIHAKi 08:51:06 170 5,320.0000 XLON 07002070000026771-E0OVGwJIHC6L 08:51:08 245 5,320.0000 XLON 07002070000027000-E0OVGwJIHC7x 08:52:34 126 5,322.0000 XLON 05002050000027775-E0OVGwJIHDBp 08:52:35 34 5,320.0000 XLON 07002070000027016-E0OVGwJIHDD0 08:52:35 348 5,322.0000 XLON 05002050000027779-E0OVGwJIHDCe 08:52:37 254 5,320.0000 XLON 07002070000027016-E0OVGwJIHDFA 08:54:15 30 5,320.0000 XLON 07002070000028535-E0OVGwJIHEOf 08:54:15 101 5,320.0000 XLON 07002070000028535-E0OVGwJIHEOh 08:54:15 54 5,320.0000 XLON 07002070000028535-E0OVGwJIHEOj 08:55:07 117 5,320.0000 XLON 05002050000028938-E0OVGwJIHFFE 08:55:43 44 5,318.0000 XLON 05002050000026405-E0OVGwJIHFtO 08:55:43 127 5,318.0000 XLON 05002050000026405-E0OVGwJIHFtQ 08:58:33 333 5,322.0000 XLON 07002070000030597-E0OVGwJIHIQz 08:59:21 279 5,322.0000 XLON 07002070000030987-E0OVGwJIHIwm 09:00:31 182 5,320.0000 XLON 07002070000029324-E0OVGwJIHKdE 09:01:01 111 5,318.0000 XLON 05002050000032586-E0OVGwJIHLLt 09:01:01 26 5,318.0000 XLON 05002050000032586-E0OVGwJIHLLv 09:01:01 122 5,318.0000 XLON 05002050000032586-E0OVGwJIHLLx 09:01:51 191 5,308.0000 XLON 07002070000027879-E0OVGwJIHMZ5 09:02:34 153 5,302.0000 XLON 07002070000031931-E0OVGwJIHNqC 09:02:41 201 5,302.0000 XLON 05002050000034554-E0OVGwJIHNw2 09:06:55 167 5,316.0000 XLON 07002070000037647-E0OVGwJIHTXl 09:07:41 275 5,318.0000 XLON 05002050000038973-E0OVGwJIHUQr 09:09:20 147 5,314.0000 XLON 07002070000037474-E0OVGwJIHVxF 09:11:35 167 5,320.0000 XLON 05002050000040628-E0OVGwJIHY88 09:11:53 37 5,318.0000 XLON 07002070000040438-E0OVGwJIHYTi 09:11:53 94 5,320.0000 XLON 05002050000041379-E0OVGwJIHYTN 09:13:32 103 5,318.0000 XLON 07002070000040438-E0OVGwJIHZXw 09:14:23 51 5,320.0000 XLON 05002050000042763-E0OVGwJIHaKt 09:14:23 119 5,320.0000 XLON 05002050000042763-E0OVGwJIHaKv 09:14:50 174 5,318.0000 XLON 05002050000042363-E0OVGwJIHaeO 09:16:01 175 5,316.0000 XLON 07002070000043905-E0OVGwJIHbik 09:16:53 65 5,314.0000 XLON 05002050000039882-E0OVGwJIHcaI 09:16:53 102 5,314.0000 XLON 05002050000039882-E0OVGwJIHcaU 09:17:55 40 5,314.0000 XLON 07002070000044949-E0OVGwJIHe01 09:17:55 156 5,316.0000 XLON 05002050000045124-E0OVGwJIHdzZ 09:17:55 20 5,316.0000 XLON 05002050000045124-E0OVGwJIHdzb 09:19:22 206 5,320.0000 XLON 05002050000046177-E0OVGwJIHg1w 09:20:45 48 5,314.0000 XLON 07002070000044949-E0OVGwJIHhOk 09:20:45 103 5,314.0000 XLON 07002070000044949-E0OVGwJIHhOm 09:21:59 165 5,316.0000 XLON 07002070000047867-E0OVGwJIHiQY 09:22:14 51 5,314.0000 XLON 05002050000047401-E0OVGwJIHicV 09:22:14 173 5,314.0000 XLON 05002050000047401-E0OVGwJIHicX 09:23:43 49 5,314.0000 XLON 07002070000048916-E0OVGwJIHjtV 09:23:46 82 5,314.0000 XLON 07002070000048916-E0OVGwJIHjz8 09:24:21 174 5,314.0000 XLON 07002070000049337-E0OVGwJIHkNN 09:24:21 1 5,314.0000 XLON 07002070000049337-E0OVGwJIHkNQ 09:24:21 3 5,314.0000 XLON 07002070000049337-E0OVGwJIHkNS 09:26:14 23 5,316.0000 XLON 07002070000050158-E0OVGwJIHlkf 09:26:14 131 5,316.0000 XLON 07002070000050158-E0OVGwJIHlkj 09:27:41 4 5,314.0000 XLON 05002050000051086-E0OVGwJIHn8o 09:28:57 239 5,314.0000 XLON 07002070000051501-E0OVGwJIHoFh 09:29:21 61 5,314.0000 XLON 05002050000051949-E0OVGwJIHoeS 09:29:28 46 5,314.0000 XLON 05002050000051949-E0OVGwJIHofc 09:30:15 136 5,314.0000 XLON 05002050000051949-E0OVGwJIHpUv 09:31:01 190 5,314.0000 XLON 05002050000052938-E0OVGwJIHqEU 09:32:44 58 5,310.0000 XLON 05002050000047940-E0OVGwJIHs0j 09:32:44 180 5,312.0000 XLON 05002050000053909-E0OVGwJIHs0Y 09:35:14 32 5,310.0000 XLON 05002050000047940-E0OVGwJIHuAk 09:36:58 312 5,318.0000 XLON 07002070000055615-E0OVGwJIHvbd 09:37:45 43 5,318.0000 XLON 05002050000056541-E0OVGwJIHw7c 09:38:26 197 5,318.0000 XLON 05002050000056541-E0OVGwJIHx1I 09:38:26 4 5,318.0000 XLON 05002050000056541-E0OVGwJIHx1L 09:39:00 191 5,314.0000 XLON 07002070000055541-E0OVGwJIHxja 09:39:53 57 5,314.0000 XLON 05002050000057444-E0OVGwJIHyS5 09:39:53 97 5,314.0000 XLON 05002050000057444-E0OVGwJIHySA 09:42:23 77 5,312.0000 XLON 07002070000058259-E0OVGwJII14v 09:42:23 130 5,312.0000 XLON 07002070000058259-E0OVGwJII14x 09:42:24 166 5,310.0000 XLON 07002070000057333-E0OVGwJII15s 09:42:44 42 5,310.0000 XLON 05002050000059193-E0OVGwJII1NH 09:42:44 104 5,310.0000 XLON 05002050000059193-E0OVGwJII1NJ 09:46:00 120 5,316.0000 XLON 07002070000060182-E0OVGwJII3zw 09:47:41 33 5,316.0000 XLON 07002070000060581-E0OVGwJII5HM 09:48:35 99 5,316.0000 XLON 07002070000060581-E0OVGwJII618 09:50:18 163 5,320.0000 XLON 05002050000062829-E0OVGwJII7SU 09:51:01 198 5,320.0000 XLON 05002050000063658-E0OVGwJII88C 09:53:31 166 5,320.0000 XLON 05002050000064468-E0OVGwJIIAFb 09:54:28 18 5,320.0000 XLON 05002050000065313-E0OVGwJIIAhw 09:54:28 180 5,320.0000 XLON 05002050000065313-E0OVGwJIIAhz 09:57:43 24 5,318.0000 XLON 05002050000065967-E0OVGwJIICrB 09:58:18 142 5,318.0000 XLON 05002050000065967-E0OVGwJIID73 09:58:23 24 5,316.0000 XLON 07002070000062262-E0OVGwJIIDEQ 09:59:49 251 5,318.0000 XLON 05002050000067313-E0OVGwJIIE2h 10:00:13 52 5,316.0000 XLON 07002070000062262-E0OVGwJIIEng 10:00:13 131 5,316.0000 XLON 07002070000062584-E0OVGwJIIEni 10:03:22 216 5,316.0000 XLON 07002070000068967-E0OVGwJIIHk4 10:04:21 24 5,316.0000 XLON 07002070000069726-E0OVGwJIIIZm 10:04:21 196 5,316.0000 XLON 07002070000069726-E0OVGwJIIIZp 10:05:03 20 5,314.0000 XLON 05002050000068304-E0OVGwJIIJ1K 10:06:47 163 5,314.0000 XLON 05002050000068304-E0OVGwJIIKFZ 10:06:53 36 5,314.0000 XLON 05002050000070940-E0OVGwJIIKJX 10:06:54 32 5,314.0000 XLON 05002050000070940-E0OVGwJIIKJg 10:08:59 186 5,314.0000 XLON 07002070000071084-E0OVGwJIILYF 10:09:24 69 5,314.0000 XLON 05002050000071909-E0OVGwJIILhJ 10:10:46 29 5,314.0000 XLON 05002050000071909-E0OVGwJIIMsH 10:10:46 87 5,314.0000 XLON 05002050000071909-E0OVGwJIIMsJ 10:11:10 168 5,314.0000 XLON 07002070000072393-E0OVGwJIINL8 10:12:41 151 5,314.0000 XLON 07002070000073091-E0OVGwJIIOjH 10:12:41 106 5,314.0000 XLON 07002070000073091-E0OVGwJIIOjN 10:14:29 45 5,314.0000 XLON 07002070000073712-E0OVGwJIIPoF 10:14:31 123 5,314.0000 XLON 07002070000073712-E0OVGwJIIPod 10:17:41 81 5,318.0000 XLON 05002050000075239-E0OVGwJIIS1L 10:17:41 10 5,318.0000 XLON 05002050000075239-E0OVGwJIIS1N 10:17:41 110 5,318.0000 XLON 05002050000075239-E0OVGwJIIS1P 10:17:41 155 5,318.0000 XLON 05002050000075239-E0OVGwJIIS1R 10:19:21 1 5,318.0000 XLON 07002070000075966-E0OVGwJIISuH 10:19:21 41 5,318.0000 XLON 07002070000075966-E0OVGwJIISuJ 10:19:21 119 5,318.0000 XLON 07002070000075966-E0OVGwJIISuL 10:19:21 61 5,318.0000 XLON 07002070000075966-E0OVGwJIISuN 10:21:53 169 5,318.0000 XLON 07002070000077038-E0OVGwJIIUmQ 10:22:04 165 5,316.0000 XLON 07002070000076766-E0OVGwJIIUyE 10:24:11 140 5,316.0000 XLON 05002050000077577-E0OVGwJIIWOc 10:24:11 28 5,316.0000 XLON 05002050000077577-E0OVGwJIIWOY 10:24:11 30 5,316.0000 XLON 05002050000077577-E0OVGwJIIWOO 10:26:02 92 5,316.0000 XLON 05002050000078430-E0OVGwJIIXij 10:26:02 74 5,316.0000 XLON 05002050000078430-E0OVGwJIIXil 10:26:53 92 5,316.0000 XLON 05002050000079637-E0OVGwJIIYVs 10:27:35 166 5,314.0000 XLON 05002050000074660-E0OVGwJIIZAk 10:27:41 252 5,314.0000 XLON 05002050000079957-E0OVGwJIIZJw 10:29:21 197 5,320.0000 XLON 07002070000080503-E0OVGwJIIaL2 10:31:18 163 5,318.0000 XLON 07002070000081346-E0OVGwJIIcJQ 10:34:18 245 5,318.0000 XLON 07002070000081978-E0OVGwJIIeij 10:34:37 175 5,318.0000 XLON 05002050000082908-E0OVGwJIIerS 10:35:22 128 5,316.0000 XLON 07002070000080165-E0OVGwJIIfjS 10:37:45 163 5,316.0000 XLON 07002070000083565-E0OVGwJIIhVK 10:37:45 13 5,316.0000 XLON 07002070000083565-E0OVGwJIIhVM 10:40:13 165 5,318.0000 XLON 05002050000085254-E0OVGwJIIj2O 10:45:37 201 5,320.0000 XLON 07002070000085736-E0OVGwJIIm4I 10:45:37 36 5,320.0000 XLON 07002070000085736-E0OVGwJIIm4E 10:46:01 206 5,320.0000 XLON 07002070000087687-E0OVGwJIImKO 10:47:41 11 5,320.0000 XLON 07002070000088320-E0OVGwJIInkv 10:47:41 56 5,320.0000 XLON 07002070000088320-E0OVGwJIInkx 10:48:33 41 5,320.0000 XLON 07002070000088667-E0OVGwJIIoSa 10:48:33 8 5,320.0000 XLON 07002070000088667-E0OVGwJIIoSc 10:48:33 8 5,320.0000 XLON 07002070000088667-E0OVGwJIIoSe 10:48:33 145 5,320.0000 XLON 07002070000088667-E0OVGwJIIoSg 10:49:21 173 5,320.0000 XLON 07002070000088909-E0OVGwJIIoi0 10:49:40 218 5,318.0000 XLON 05002050000085852-E0OVGwJIIou3 10:51:01 52 5,316.0000 XLON 07002070000089508-E0OVGwJIIpxQ 10:51:01 42 5,316.0000 XLON 07002070000089508-E0OVGwJIIpxS 10:53:14 46 5,316.0000 XLON 05002050000090087-E0OVGwJIIrQO 10:53:14 35 5,316.0000 XLON 05002050000090087-E0OVGwJIIrQR 10:53:14 97 5,316.0000 XLON 07002070000090184-E0OVGwJIIrQT 10:55:07 179 5,316.0000 XLON 07002070000090713-E0OVGwJIIsNS 10:57:42 13 5,318.0000 XLON 07002070000091872-E0OVGwJIItpi 11:01:03 230 5,322.0000 XLON 07002070000092872-E0OVGwJIIwGJ 11:01:42 246 5,320.0000 XLON 07002070000092499-E0OVGwJIIwdc 11:05:05 234 5,320.0000 XLON 05002050000094457-E0OVGwJIIyed 11:05:58 184 5,320.0000 XLON 05002050000095833-E0OVGwJIIyxS 11:09:43 35 5,324.0000 XLON 07002070000097091-E0OVGwJIJ0pW 11:09:43 9 5,324.0000 XLON 07002070000097091-E0OVGwJIJ0pY 11:15:46 182 5,326.0000 XLON 07002070000098889-E0OVGwJIJ4Lj 11:15:47 222 5,326.0000 XLON 05002050000099660-E0OVGwJIJ4Mr 11:15:48 100 5,326.0000 XLON 05002050000099667-E0OVGwJIJ4O3 11:15:49 85 5,326.0000 XLON 05002050000099667-E0OVGwJIJ4Ob 11:15:49 100 5,326.0000 XLON 07002070000099539-E0OVGwJIJ4Od 11:15:50 204 5,326.0000 XLON 05002050000099677-E0OVGwJIJ4PE 11:16:02 205 5,326.0000 XLON 07002070000099664-E0OVGwJIJ4c1 11:16:54 45 5,326.0000 XLON 07002070000100045-E0OVGwJIJ5C4 11:18:37 55 5,326.0000 XLON 05002050000100553-E0OVGwJIJ6M8 11:18:37 151 5,326.0000 XLON 05002050000100553-E0OVGwJIJ6M3 11:19:29 181 5,326.0000 XLON 05002050000101218-E0OVGwJIJ6j9 11:20:17 148 5,326.0000 XLON 05002050000101464-E0OVGwJIJ72C 11:21:02 191 5,326.0000 XLON 05002050000101679-E0OVGwJIJ7Mt 11:21:02 90 5,326.0000 XLON 05002050000101679-E0OVGwJIJ7Mv 11:22:42 207 5,326.0000 XLON 05002050000102535-E0OVGwJIJ80X 11:24:22 148 5,326.0000 XLON 05002050000103214-E0OVGwJIJ8kx 11:25:12 100 5,324.0000 XLON 07002070000097100-E0OVGwJIJ92g 11:25:12 156 5,324.0000 XLON 07002070000097100-E0OVGwJIJ92i 11:28:34 187 5,328.0000 XLON 05002050000105300-E0OVGwJIJBAj 11:29:02 163 5,326.0000 XLON 05002050000104019-E0OVGwJIJBPT 11:30:33 131 5,326.0000 XLON 07002070000105468-E0OVGwJIJCQV 11:30:33 69 5,326.0000 XLON 07002070000105468-E0OVGwJIJCQZ 11:31:02 178 5,326.0000 XLON 05002050000106434-E0OVGwJIJCtM 11:31:33 177 5,324.0000 XLON 07002070000103854-E0OVGwJIJDBa 11:32:44 2 5,320.0000 XLON 07002070000107048-E0OVGwJIJDwA 11:33:34 29 5,322.0000 XLON 05002050000107604-E0OVGwJIJEPf 11:33:34 61 5,322.0000 XLON 05002050000107604-E0OVGwJIJEPh 11:34:50 137 5,322.0000 XLON 05002050000107938-E0OVGwJIJFN8 11:36:02 32 5,322.0000 XLON 05002050000108576-E0OVGwJIJFya 11:37:24 90 5,322.0000 XLON 05002050000108576-E0OVGwJIJGtk 11:37:35 40 5,320.0000 XLON 07002070000107048-E0OVGwJIJH1d 11:38:22 37 5,320.0000 XLON 07002070000107048-E0OVGwJIJHN6 11:38:37 91 5,322.0000 XLON 05002050000109634-E0OVGwJIJHVr 11:39:22 120 5,322.0000 XLON 05002050000109972-E0OVGwJIJHrT 11:40:55 38 5,320.0000 XLON 07002070000107048-E0OVGwJIJIky 11:49:15 6 5,328.0000 XLON 05002050000113386-E0OVGwJIJO6I 11:49:15 184 5,328.0000 XLON 05002050000113386-E0OVGwJIJO5y 11:49:56 192 5,328.0000 XLON 07002070000113989-E0OVGwJIJOWf 11:50:06 187 5,326.0000 XLON 07002070000112608-E0OVGwJIJOcd 11:51:02 29 5,326.0000 XLON 07002070000114340-E0OVGwJIJP1L 11:51:02 78 5,326.0000 XLON 07002070000114340-E0OVGwJIJP1N 11:51:54 11 5,326.0000 XLON 05002050000114727-E0OVGwJIJPaJ 12:00:02 42 5,330.0000 XLON 05002050000117713-E0OVGwJIJU9z 12:00:10 296 5,330.0000 XLON 07002070000117595-E0OVGwJIJUNR 12:00:11 135 5,330.0000 XLON 05002050000117846-E0OVGwJIJURq 12:00:11 101 5,330.0000 XLON 05002050000117846-E0OVGwJIJURs 12:00:54 94 5,330.0000 XLON 05002050000117853-E0OVGwJIJV5c 12:00:54 103 5,330.0000 XLON 05002050000117853-E0OVGwJIJV5e 12:02:36 197 5,330.0000 XLON 07002070000118197-E0OVGwJIJWAu 12:03:23 286 5,330.0000 XLON 07002070000119256-E0OVGwJIJWYP 12:04:28 243 5,328.0000 XLON 05002050000117116-E0OVGwJIJWzr 12:05:45 283 5,328.0000 XLON 07002070000119953-E0OVGwJIJXvm 12:06:02 215 5,328.0000 XLON 05002050000120674-E0OVGwJIJY7d 12:07:42 154 5,328.0000 XLON 05002050000121350-E0OVGwJIJYv9 12:09:22 150 5,330.0000 XLON 05002050000122009-E0OVGwJIJZrL 12:09:22 6 5,330.0000 XLON 05002050000122009-E0OVGwJIJZrA 12:11:02 124 5,330.0000 XLON 05002050000122597-E0OVGwJIJaVx 12:11:02 66 5,330.0000 XLON 05002050000122597-E0OVGwJIJaVz 12:12:42 198 5,328.0000 XLON 05002050000123234-E0OVGwJIJbHo 12:15:14 145 5,330.0000 XLON 05002050000124308-E0OVGwJIJdB1 12:15:29 189 5,328.0000 XLON 05002050000123871-E0OVGwJIJdKG 12:21:11 168 5,328.0000 XLON 05002050000124623-E0OVGwJIJgk8 12:24:01 9 5,328.0000 XLON 07002070000127118-E0OVGwJIJiVW 12:24:01 113 5,328.0000 XLON 07002070000127118-E0OVGwJIJiVY 12:24:01 169 5,328.0000 XLON 07002070000127118-E0OVGwJIJiVM 12:24:29 101 5,328.0000 XLON 05002050000127814-E0OVGwJIJipH 12:24:29 91 5,328.0000 XLON 05002050000127814-E0OVGwJIJip9 12:26:03 35 5,326.0000 XLON 07002070000124595-E0OVGwJIJjZn 12:26:03 77 5,326.0000 XLON 07002070000124595-E0OVGwJIJjZp 12:26:03 97 5,326.0000 XLON 05002050000125802-E0OVGwJIJjZr 12:26:03 224 5,328.0000 XLON 07002070000128541-E0OVGwJIJjZ3 12:27:43 9 5,326.0000 XLON 07002070000129220-E0OVGwJIJkPm 12:27:43 52 5,326.0000 XLON 07002070000129220-E0OVGwJIJkPo 12:27:43 11 5,326.0000 XLON 07002070000129220-E0OVGwJIJkPq 12:27:43 87 5,326.0000 XLON 07002070000129220-E0OVGwJIJkPs 12:27:43 2 5,326.0000 XLON 07002070000129220-E0OVGwJIJkPu 12:29:23 85 5,326.0000 XLON 05002050000129958-E0OVGwJIJlD8 12:29:23 92 5,326.0000 XLON 05002050000129958-E0OVGwJIJlDA 12:31:55 43 5,326.0000 XLON 05002050000131184-E0OVGwJIJnV9 12:31:55 118 5,326.0000 XLON 05002050000131184-E0OVGwJIJnVB 12:32:43 136 5,324.0000 XLON 07002070000131555-E0OVGwJIJns6 12:32:59 150 5,322.0000 XLON 05002050000129249-E0OVGwJIJo0H 12:32:59 51 5,322.0000 XLON 05002050000129249-E0OVGwJIJo0J 12:35:02 112 5,316.0000 XLON 07002070000132353-E0OVGwJIJpO2 12:36:03 160 5,318.0000 XLON 05002050000132976-E0OVGwJIJq49 12:38:35 117 5,318.0000 XLON 07002070000134055-E0OVGwJIJrcZ 12:39:23 29 5,318.0000 XLON 07002070000134404-E0OVGwJIJsKq 12:39:23 112 5,318.0000 XLON 07002070000134404-E0OVGwJIJsKs 12:41:03 6 5,316.0000 XLON 07002070000132886-E0OVGwJIJtSj 12:41:03 95 5,316.0000 XLON 07002070000132886-E0OVGwJIJtSl 12:41:03 149 5,318.0000 XLON 05002050000135254-E0OVGwJIJtSK 12:44:06 9 5,318.0000 XLON 05002050000136266-E0OVGwJIJvKM 12:44:55 111 5,318.0000 XLON 05002050000136266-E0OVGwJIJvhD 12:46:03 103 5,318.0000 XLON 05002050000137256-E0OVGwJIJwbl 12:46:55 87 5,318.0000 XLON 07002070000137595-E0OVGwJIJxLF 12:47:43 160 5,318.0000 XLON 05002050000137913-E0OVGwJIJxkM 12:47:43 1 5,318.0000 XLON 05002050000137913-E0OVGwJIJxkO 12:49:10 156 5,316.0000 XLON 05002050000135925-E0OVGwJIJyGf 12:51:03 166 5,316.0000 XLON 07002070000139263-E0OVGwJIJzHp 12:51:43 32 5,314.0000 XLON 05002050000138595-E0OVGwJIJziG 12:53:00 154 5,316.0000 XLON 05002050000139885-E0OVGwJIK0TF 12:53:09 54 5,316.0000 XLON 05002050000139885-E0OVGwJIK0d5 12:55:03 28 5,316.0000 XLON 07002070000140528-E0OVGwJIK1vo 12:55:15 111 5,318.0000 XLON 05002050000140932-E0OVGwJIK2Ca 12:55:41 202 5,316.0000 XLON 07002070000140528-E0OVGwJIK2V0 12:56:38 117 5,318.0000 XLON 07002070000141606-E0OVGwJIK3Fy 12:57:43 117 5,318.0000 XLON 07002070000142075-E0OVGwJIK3yR 12:59:23 127 5,318.0000 XLON 07002070000142922-E0OVGwJIK4vK 12:59:23 73 5,318.0000 XLON 07002070000142922-E0OVGwJIK4vM 13:00:14 120 5,316.0000 XLON 07002070000141307-E0OVGwJIK5nm 13:01:03 148 5,316.0000 XLON 07002070000143913-E0OVGwJIK6dM 13:01:03 17 5,316.0000 XLON 07002070000143913-E0OVGwJIK6dO 13:02:43 105 5,316.0000 XLON 07002070000144805-E0OVGwJIK7tr 13:04:23 94 5,318.0000 XLON 05002050000145943-E0OVGwJIK9LO 13:04:50 107 5,316.0000 XLON 05002050000144910-E0OVGwJIK9h6 13:06:03 134 5,318.0000 XLON 05002050000146957-E0OVGwJIKAFe 13:06:03 64 5,318.0000 XLON 05002050000146957-E0OVGwJIKAFg 13:07:43 52 5,318.0000 XLON 07002070000147773-E0OVGwJIKBFP 13:07:43 47 5,318.0000 XLON 07002070000147773-E0OVGwJIKBFR 13:07:43 55 5,318.0000 XLON 07002070000147773-E0OVGwJIKBFT 13:09:23 148 5,316.0000 XLON 05002050000148512-E0OVGwJIKCNq 13:11:03 148 5,316.0000 XLON 07002070000149051-E0OVGwJIKDSb 13:11:03 44 5,316.0000 XLON 07002070000149051-E0OVGwJIKDSd 13:12:43 188 5,316.0000 XLON 07002070000149834-E0OVGwJIKEku 13:14:23 185 5,314.0000 XLON 05002050000150668-E0OVGwJIKFjP 13:19:44 169 5,320.0000 XLON 05002050000151604-E0OVGwJIKKOD 13:21:05 206 5,320.0000 XLON 05002050000154730-E0OVGwJIKLaZ 13:22:43 69 5,320.0000 XLON 07002070000155872-E0OVGwJIKMiF 13:22:45 132 5,320.0000 XLON 05002050000155849-E0OVGwJIKMjf 13:23:30 68 5,318.0000 XLON 05002050000152705-E0OVGwJIKN1v 13:23:30 108 5,318.0000 XLON 07002070000151456-E0OVGwJIKN1r 13:24:23 178 5,318.0000 XLON 07002070000157029-E0OVGwJIKNcD 13:26:08 182 5,324.0000 XLON 05002050000158016-E0OVGwJIKOd0 13:27:57 168 5,328.0000 XLON 07002070000158877-E0OVGwJIKPyO 13:29:30 144 5,328.0000 XLON 05002050000159651-E0OVGwJIKQuV 13:29:30 84 5,328.0000 XLON 05002050000159651-E0OVGwJIKQuY 13:31:03 155 5,328.0000 XLON 07002070000161986-E0OVGwJIKSlV 13:31:03 100 5,328.0000 XLON 07002070000161986-E0OVGwJIKSlX 13:32:38 153 5,326.0000 XLON 05002050000158713-E0OVGwJIKUKx 13:32:57 165 5,322.0000 XLON 07002070000158034-E0OVGwJIKV5V 13:34:50 162 5,322.0000 XLON 07002070000164152-E0OVGwJIKWwT 13:36:05 109 5,320.0000 XLON 05002050000163062-E0OVGwJIKXfU 13:37:43 90 5,320.0000 XLON 05002050000165850-E0OVGwJIKZVi 13:37:43 103 5,320.0000 XLON 05002050000165850-E0OVGwJIKZVc 13:37:46 1 5,320.0000 XLON 05002050000165850-E0OVGwJIKZXO 13:42:43 264 5,328.0000 XLON 05002050000168678-E0OVGwJIKcjD 13:44:24 1 5,328.0000 XLON 05002050000169525-E0OVGwJIKeJk 13:45:51 75 5,332.0000 XLON 07002070000170308-E0OVGwJIKfUk 13:45:51 236 5,332.0000 XLON 07002070000170308-E0OVGwJIKfUn 13:46:55 9 5,336.0000 XLON 05002050000170785-E0OVGwJIKg7e 13:47:03 225 5,336.0000 XLON 05002050000170785-E0OVGwJIKgCm 13:47:44 177 5,336.0000 XLON 05002050000171191-E0OVGwJIKgt5 13:47:44 114 5,336.0000 XLON 05002050000171191-E0OVGwJIKgt0 13:49:23 230 5,336.0000 XLON 07002070000172010-E0OVGwJIKiY2 13:52:10 229 5,338.0000 XLON 07002070000173230-E0OVGwJIKkio 13:52:43 222 5,338.0000 XLON 05002050000173712-E0OVGwJIKlEX 13:54:28 201 5,338.0000 XLON 07002070000174357-E0OVGwJIKmht 13:55:00 263 5,336.0000 XLON 07002070000172776-E0OVGwJIKnQb 13:56:13 61 5,334.0000 XLON 05002050000175229-E0OVGwJIKogW 13:56:13 101 5,334.0000 XLON 05002050000175229-E0OVGwJIKogb 13:57:22 135 5,332.0000 XLON 07002070000175232-E0OVGwJIKpqS 13:58:52 169 5,332.0000 XLON 05002050000176074-E0OVGwJIKrHA 13:59:24 145 5,330.0000 XLON 07002070000176071-E0OVGwJIKriE 14:01:14 59 5,328.0000 XLON 07002070000177949-E0OVGwJIKu9y 14:01:14 168 5,328.0000 XLON 07002070000177949-E0OVGwJIKuA0 14:01:57 135 5,326.0000 XLON 07002070000176833-E0OVGwJIKucj 14:02:43 139 5,324.0000 XLON 07002070000178995-E0OVGwJIKvYT 14:02:43 11 5,324.0000 XLON 07002070000178995-E0OVGwJIKvYV 14:06:11 72 5,322.0000 XLON 05002050000179920-E0OVGwJIKypd 14:06:11 111 5,322.0000 XLON 05002050000179920-E0OVGwJIKypf 14:06:19 138 5,320.0000 XLON 05002050000179009-E0OVGwJIKysL 14:06:25 66 5,318.0000 XLON 05002050000180857-E0OVGwJIKyyt 14:08:30 15 5,326.0000 XLON 07002070000181872-E0OVGwJIL0Ve 14:09:43 143 5,326.0000 XLON 05002050000182292-E0OVGwJIL1TN 14:09:43 159 5,326.0000 XLON 07002070000181872-E0OVGwJIL1TL 14:09:49 93 5,324.0000 XLON 05002050000181872-E0OVGwJIL1Wr 14:11:57 160 5,324.0000 XLON 07002070000183481-E0OVGwJIL3VH 14:13:14 36 5,322.0000 XLON 07002070000183823-E0OVGwJIL51N 14:13:14 170 5,322.0000 XLON 07002070000183823-E0OVGwJIL51P 14:13:28 36 5,320.0000 XLON 05002050000183109-E0OVGwJIL5I1 14:14:23 218 5,326.0000 XLON 05002050000184569-E0OVGwJIL5yE 14:15:08 185 5,324.0000 XLON 07002070000184544-E0OVGwJIL6Q6 14:16:19 68 5,324.0000 XLON 07002070000185301-E0OVGwJIL7M7 14:16:19 84 5,324.0000 XLON 07002070000185301-E0OVGwJIL7M9 14:17:18 152 5,322.0000 XLON 05002050000185351-E0OVGwJIL8Ci 14:18:09 143 5,322.0000 XLON 05002050000186200-E0OVGwJIL9BY 14:18:27 169 5,320.0000 XLON 07002070000186148-E0OVGwJIL9Pp 14:19:23 19 5,318.0000 XLON 05002050000187310-E0OVGwJILAMM 14:19:23 53 5,318.0000 XLON 05002050000187310-E0OVGwJILAMO 14:25:15 227 5,322.0000 XLON 07002070000190395-E0OVGwJILFXn 14:25:15 291 5,320.0000 XLON 07002070000189911-E0OVGwJILFYG 14:25:15 27 5,320.0000 XLON 07002070000189911-E0OVGwJILFYK 14:26:07 318 5,320.0000 XLON 05002050000191028-E0OVGwJILGcS 14:28:05 272 5,320.0000 XLON 05002050000192092-E0OVGwJILJZZ 14:28:25 227 5,318.0000 XLON 07002070000190983-E0OVGwJILKIp 14:28:26 61 5,314.0000 XLON 07002070000187253-E0OVGwJILKMI 14:28:26 121 5,314.0000 XLON 07002070000187253-E0OVGwJILKMK 14:29:42 227 5,318.0000 XLON 05002050000193741-E0OVGwJILLsg 14:29:57 133 5,318.0000 XLON 05002050000193913-E0OVGwJILMRH 14:30:00 227 5,312.0000 XLON 05002050000193609-E0OVGwJILMnm 14:30:00 272 5,314.0000 XLON 07002070000193600-E0OVGwJILMmY 14:31:46 250 5,324.0000 XLON 05002050000197122-E0OVGwJILUwH 14:31:46 316 5,326.0000 XLON 05002050000197351-E0OVGwJILUvI 14:31:47 125 5,322.0000 XLON 05002050000197123-E0OVGwJILV1d 14:31:47 123 5,322.0000 XLON 07002070000197084-E0OVGwJILV1b 14:32:43 268 5,326.0000 XLON 07002070000199108-E0OVGwJILXzw 14:33:04 205 5,324.0000 XLON 05002050000199120-E0OVGwJILYrD 14:33:04 83 5,324.0000 XLON 05002050000199120-E0OVGwJILYrF 14:34:39 276 5,322.0000 XLON 05002050000201105-E0OVGwJILcLS 14:34:39 202 5,324.0000 XLON 07002070000201092-E0OVGwJILcL6 14:36:14 329 5,322.0000 XLON 05002050000202824-E0OVGwJILfHh 14:36:48 260 5,320.0000 XLON 07002070000202810-E0OVGwJILg6o 14:37:43 154 5,316.0000 XLON 07002070000204795-E0OVGwJILhj5 14:38:54 50 5,314.0000 XLON 05002050000204834-E0OVGwJILjYI 14:38:54 9 5,314.0000 XLON 05002050000204834-E0OVGwJILjYK 14:38:54 79 5,314.0000 XLON 05002050000204834-E0OVGwJILjYM 14:38:54 18 5,314.0000 XLON 05002050000204834-E0OVGwJILjYR 14:38:54 14 5,314.0000 XLON 05002050000204834-E0OVGwJILjYU 14:38:54 12 5,314.0000 XLON 05002050000204834-E0OVGwJILjY0 14:39:29 84 5,316.0000 XLON 05002050000206681-E0OVGwJILkTl 14:39:29 73 5,316.0000 XLON 07002070000206589-E0OVGwJILkTj 14:39:29 157 5,318.0000 XLON 05002050000206706-E0OVGwJILkSq 14:41:24 178 5,322.0000 XLON 05002050000208196-E0OVGwJILnnK 14:42:38 25 5,328.0000 XLON 05002050000209637-E0OVGwJILqNU 14:42:38 153 5,328.0000 XLON 05002050000209637-E0OVGwJILqNZ 14:42:47 267 5,328.0000 XLON 05002050000209866-E0OVGwJILqkQ 14:45:11 62 5,324.0000 XLON 07002070000209454-E0OVGwJILvLv 14:45:11 89 5,324.0000 XLON 05002050000209542-E0OVGwJILvLz 14:45:11 27 5,324.0000 XLON 07002070000209454-E0OVGwJILvLx 14:45:11 287 5,326.0000 XLON 07002070000211239-E0OVGwJILvL4 14:46:19 212 5,332.0000 XLON 07002070000213108-E0OVGwJILxXW 14:47:40 40 5,336.0000 XLON 05002050000213214-E0OVGwJILzSn 14:47:40 17 5,336.0000 XLON 05002050000213214-E0OVGwJILzSi 14:48:04 143 5,340.0000 XLON 05002050000214551-E0OVGwJIM0Gg 14:48:04 91 5,340.0000 XLON 05002050000214551-E0OVGwJIM0Gi 14:49:24 384 5,340.0000 XLON 07002070000215762-E0OVGwJIM2SL 14:50:52 145 5,342.0000 XLON 07002070000216929-E0OVGwJIM4bK 14:51:03 250 5,342.0000 XLON 07002070000217131-E0OVGwJIM4ns 14:51:29 196 5,342.0000 XLON 05002050000217522-E0OVGwJIM5hI 14:51:29 54 5,342.0000 XLON 05002050000217522-E0OVGwJIM5h9 14:53:42 318 5,344.0000 XLON 05002050000218944-E0OVGwJIM8s0 14:54:10 316 5,340.0000 XLON 07002070000218444-E0OVGwJIM9et 14:55:04 241 5,340.0000 XLON 07002070000219670-E0OVGwJIMB0x 14:55:30 166 5,342.0000 XLON 05002050000220494-E0OVGwJIMBdr 14:57:23 131 5,346.0000 XLON 07002070000221520-E0OVGwJIMEuE 14:57:32 134 5,346.0000 XLON 07002070000221520-E0OVGwJIMF9f 14:58:19 296 5,346.0000 XLON 05002050000222178-E0OVGwJIMG82 14:58:19 253 5,346.0000 XLON 07002070000222176-E0OVGwJIMG84 14:59:50 251 5,348.0000 XLON 05002050000223628-E0OVGwJIMJ3N 15:00:37 293 5,346.0000 XLON 07002070000223381-E0OVGwJIMM4k 15:01:22 202 5,350.0000 XLON 07002070000225230-E0OVGwJIMOG9 15:01:46 137 5,346.0000 XLON 07002070000225194-E0OVGwJIMPE1 15:01:46 104 5,346.0000 XLON 05002050000225197-E0OVGwJIMPE5 15:01:46 64 5,346.0000 XLON 07002070000225194-E0OVGwJIMPE3 15:03:24 121 5,350.0000 XLON 07002070000226987-E0OVGwJIMS9u 15:03:24 62 5,350.0000 XLON 07002070000226987-E0OVGwJIMSA4 15:03:40 100 5,348.0000 XLON 05002050000226972-E0OVGwJIMSVC 15:03:40 234 5,348.0000 XLON 07002070000226530-E0OVGwJIMSVA 15:06:30 285 5,350.0000 XLON 05002050000229338-E0OVGwJIMWvb 15:06:31 221 5,348.0000 XLON 07002070000227948-E0OVGwJIMX1z 15:06:31 191 5,346.0000 XLON 05002050000227926-E0OVGwJIMX2X 15:09:00 198 5,348.0000 XLON 07002070000231358-E0OVGwJIMaWt 15:10:16 283 5,350.0000 XLON 05002050000231903-E0OVGwJIMcC1 15:11:11 157 5,350.0000 XLON 05002050000232783-E0OVGwJIMdMK 15:11:11 73 5,350.0000 XLON 07002070000233145-E0OVGwJIMdMO 15:12:50 242 5,352.0000 XLON 05002050000234316-E0OVGwJIMfXC 15:15:19 72 5,354.0000 XLON 07002070000235561-E0OVGwJIMjf0 15:15:19 99 5,354.0000 XLON 07002070000235561-E0OVGwJIMjf2 15:15:19 100 5,354.0000 XLON 07002070000235561-E0OVGwJIMjen 15:15:19 16 5,354.0000 XLON 07002070000235561-E0OVGwJIMjes 15:15:19 222 5,356.0000 XLON 05002050000236194-E0OVGwJIMjeL 15:17:57 217 5,350.0000 XLON 07002070000233995-E0OVGwJIMngH 15:17:57 223 5,354.0000 XLON 07002070000236804-E0OVGwJIMnf1 15:17:57 223 5,356.0000 XLON 05002050000237345-E0OVGwJIMncK 15:21:03 290 5,352.0000 XLON 05002050000239074-E0OVGwJIMrnU 15:21:03 62 5,352.0000 XLON 07002070000239077-E0OVGwJIMrnW 15:21:11 47 5,352.0000 XLON 07002070000239077-E0OVGwJIMs1x 15:22:09 225 5,354.0000 XLON 07002070000240820-E0OVGwJIMt46 15:22:44 15 5,352.0000 XLON 07002070000239077-E0OVGwJIMtwf 15:22:44 90 5,352.0000 XLON 05002050000240256-E0OVGwJIMtwm 15:22:44 314 5,354.0000 XLON 07002070000241382-E0OVGwJIMtwI 15:22:44 99 5,352.0000 XLON 07002070000239077-E0OVGwJIMtwW 15:23:59 134 5,354.0000 XLON 05002050000241900-E0OVGwJIMvxA 15:24:24 290 5,352.0000 XLON 07002070000242623-E0OVGwJIMwkt 15:24:35 248 5,350.0000 XLON 07002070000240281-E0OVGwJIMx0C 15:26:04 25 5,352.0000 XLON 07002070000243763-E0OVGwJIMzq1 15:26:15 100 5,352.0000 XLON 07002070000243763-E0OVGwJIN0AF 15:26:50 143 5,352.0000 XLON 07002070000243763-E0OVGwJIN1Jn 15:26:52 180 5,350.0000 XLON 05002050000243783-E0OVGwJIN1My 15:26:52 132 5,350.0000 XLON 05002050000243783-E0OVGwJIN1N0 15:27:45 77 5,352.0000 XLON 07002070000244904-E0OVGwJIN2Ys 15:28:36 170 5,354.0000 XLON 07002070000245504-E0OVGwJIN3Pd 15:29:50 22 5,354.0000 XLON 05002050000245976-E0OVGwJIN4Xv 15:29:50 265 5,354.0000 XLON 05002050000245976-E0OVGwJIN4Xx 15:30:02 155 5,356.0000 XLON 05002050000246385-E0OVGwJIN5bG 15:31:53 56 5,356.0000 XLON 07002070000247699-E0OVGwJIN8fz 15:31:53 169 5,356.0000 XLON 07002070000247699-E0OVGwJIN8g1 15:33:09 320 5,354.0000 XLON 07002070000247474-E0OVGwJIN9yZ 15:35:13 312 5,352.0000 XLON 05002050000249687-E0OVGwJINChD 15:37:05 39 5,354.0000 XLON 05002050000251554-E0OVGwJINFVH 15:37:17 205 5,354.0000 XLON 05002050000251554-E0OVGwJINFqc 15:39:06 22 5,358.0000 XLON 07002070000252993-E0OVGwJINJCt 15:39:11 222 5,358.0000 XLON 07002070000252993-E0OVGwJINJJ4 15:39:16 11 5,356.0000 XLON 05002050000252645-E0OVGwJINJTU 15:39:16 9 5,356.0000 XLON 05002050000252645-E0OVGwJINJTX 15:39:16 48 5,356.0000 XLON 05002050000252645-E0OVGwJINJTZ 15:39:16 69 5,356.0000 XLON 05002050000252645-E0OVGwJINJTb 15:39:16 19 5,356.0000 XLON 05002050000252645-E0OVGwJINJTd 15:39:16 112 5,358.0000 XLON 05002050000253040-E0OVGwJINJT3 15:39:16 69 5,356.0000 XLON 05002050000252645-E0OVGwJINJTR 15:40:13 18 5,356.0000 XLON 05002050000252645-E0OVGwJINKaw 15:40:52 1 5,356.0000 XLON 07002070000254085-E0OVGwJINLfU 15:40:52 222 5,356.0000 XLON 07002070000254085-E0OVGwJINLfX 15:44:00 99 5,356.0000 XLON 05002050000254192-E0OVGwJINQ5I 15:44:00 191 5,356.0000 XLON 05002050000254192-E0OVGwJINQ5O 15:44:31 45 5,356.0000 XLON 07002070000255907-E0OVGwJINQfi 15:45:21 51 5,360.0000 XLON 07002070000256735-E0OVGwJINS0V 15:45:33 242 5,360.0000 XLON 07002070000256735-E0OVGwJINSDD 15:45:34 61 5,360.0000 XLON 07002070000256968-E0OVGwJINSEQ 15:45:35 22 5,360.0000 XLON 05002050000256987-E0OVGwJINSI6 15:45:35 248 5,360.0000 XLON 05002050000256987-E0OVGwJINSI8 15:45:43 5 5,360.0000 XLON 07002070000257005-E0OVGwJINSQE 15:45:43 32 5,360.0000 XLON 07002070000257005-E0OVGwJINSQ9 15:45:43 99 5,360.0000 XLON 07002070000257005-E0OVGwJINSQC 15:46:11 40 5,360.0000 XLON 05002050000257280-E0OVGwJINTAY 15:46:58 70 5,360.0000 XLON 05002050000257280-E0OVGwJINUHM 15:46:58 182 5,360.0000 XLON 05002050000257280-E0OVGwJINUHP 15:47:52 243 5,360.0000 XLON 07002070000258530-E0OVGwJINVXN 15:48:51 72 5,358.0000 XLON 07002070000257270-E0OVGwJINX8X 15:48:51 472 5,360.0000 XLON 07002070000259156-E0OVGwJINX7p 15:50:32 239 5,348.0000 XLON 05002050000260206-E0OVGwJINaMF 15:50:51 54 5,348.0000 XLON 05002050000260206-E0OVGwJINb4p 15:51:04 281 5,348.0000 XLON 07002070000260552-E0OVGwJINbIO 15:52:18 315 5,346.0000 XLON 07002070000260204-E0OVGwJINd5G 15:52:55 230 5,350.0000 XLON 05002050000261540-E0OVGwJINdtJ 15:53:47 84 5,350.0000 XLON 05002050000261591-E0OVGwJINevJ 15:53:47 81 5,350.0000 XLON 07002070000261554-E0OVGwJINevH 15:53:47 82 5,350.0000 XLON 05002050000261591-E0OVGwJINevY 15:53:47 57 5,350.0000 XLON 05002050000261591-E0OVGwJINevb 15:54:08 227 5,346.0000 XLON 05002050000261592-E0OVGwJINfWj 15:54:34 240 5,344.0000 XLON 07002070000262434-E0OVGwJINg9c 15:54:34 89 5,344.0000 XLON 07002070000262434-E0OVGwJINg9e 15:55:13 20 5,342.0000 XLON 05002050000262140-E0OVGwJINgyA 15:55:24 104 5,342.0000 XLON 05002050000262140-E0OVGwJINhIO 15:56:30 219 5,340.0000 XLON 07002070000263593-E0OVGwJINjXW 15:56:33 13 5,338.0000 XLON 05002050000263615-E0OVGwJINjaz 15:56:33 141 5,338.0000 XLON 05002050000263615-E0OVGwJINjb1 15:56:33 175 5,338.0000 XLON 05002050000263615-E0OVGwJINjb3 15:58:15 226 5,342.0000 XLON 07002070000265061-E0OVGwJINluP 15:59:28 254 5,342.0000 XLON 05002050000265819-E0OVGwJINnU4 15:59:28 64 5,342.0000 XLON 05002050000265819-E0OVGwJINnU8 16:00:58 205 5,340.0000 XLON 05002050000264757-E0OVGwJINq7v 16:01:04 182 5,338.0000 XLON 05002050000267192-E0OVGwJINqLT 16:01:04 86 5,338.0000 XLON 05002050000267192-E0OVGwJINqLV 16:01:17 160 5,336.0000 XLON 07002070000267179-E0OVGwJINqkz 16:02:44 174 5,338.0000 XLON 07002070000268384-E0OVGwJINsqM 16:02:44 50 5,338.0000 XLON 07002070000268384-E0OVGwJINsqO 16:02:44 4 5,338.0000 XLON 07002070000268384-E0OVGwJINsqQ 16:02:44 78 5,338.0000 XLON 07002070000268384-E0OVGwJINsqS 16:04:36 222 5,338.0000 XLON 05002050000269671-E0OVGwJINvuJ 16:05:16 68 5,340.0000 XLON 07002070000270370-E0OVGwJINx7k 16:05:16 26 5,340.0000 XLON 07002070000270370-E0OVGwJINx7m 16:06:46 11 5,340.0000 XLON 07002070000271019-E0OVGwJINzSi 16:06:56 322 5,340.0000 XLON 07002070000271019-E0OVGwJINzdU 16:07:44 289 5,342.0000 XLON 07002070000272196-E0OVGwJIO12k 16:08:05 89 5,340.0000 XLON 07002070000272432-E0OVGwJIO1fg 16:09:24 261 5,342.0000 XLON 07002070000273294-E0OVGwJIO3VK 16:10:55 13 5,344.0000 XLON 07002070000274465-E0OVGwJIO5PB 16:10:57 241 5,344.0000 XLON 07002070000274477-E0OVGwJIO5QT 16:10:57 2 5,344.0000 XLON 07002070000274477-E0OVGwJIO5QH 16:11:11 221 5,344.0000 XLON 07002070000274603-E0OVGwJIO5sq 16:11:12 186 5,344.0000 XLON 05002050000274727-E0OVGwJIO5tv 16:12:44 91 5,342.0000 XLON 05002050000274519-E0OVGwJIO9QC 16:12:44 156 5,342.0000 XLON 07002070000273783-E0OVGwJIO9Q8 16:12:44 175 5,342.0000 XLON 05002050000275367-E0OVGwJIO9QK 16:12:44 487 5,344.0000 XLON 07002070000275795-E0OVGwJIO9PK 16:12:46 98 5,338.0000 XLON 05002050000271029-E0OVGwJIO9V0 16:12:46 124 5,338.0000 XLON 07002070000271020-E0OVGwJIO9V2 16:14:47 253 5,338.0000 XLON 07002070000277484-E0OVGwJIODE0 16:14:54 136 5,336.0000 XLON 07002070000277047-E0OVGwJIODNV 16:15:30 81 5,340.0000 XLON 07002070000278138-E0OVGwJIOEQb 16:16:04 220 5,342.0000 XLON 07002070000278536-E0OVGwJIOFbH 16:16:56 138 5,342.0000 XLON 07002070000278752-E0OVGwJIOGpL 16:17:12 74 5,340.0000 XLON 05002050000278514-E0OVGwJIOHDf 16:17:44 6 5,340.0000 XLON 05002050000278891-E0OVGwJIOHrk 16:17:44 174 5,340.0000 XLON 05002050000278891-E0OVGwJIOHrm 16:17:44 76 5,340.0000 XLON 05002050000278891-E0OVGwJIOHro 16:17:44 34 5,340.0000 XLON 05002050000278891-E0OVGwJIOHrq 16:17:44 100 5,340.0000 XLON 05002050000278891-E0OVGwJIOHrs 16:18:27 32 5,338.0000 XLON 07002070000277645-E0OVGwJIOJfC 16:18:55 7 5,338.0000 XLON 07002070000277645-E0OVGwJIOKR7 16:20:05 38 5,340.0000 XLON 07002070000279345-E0OVGwJIOMfb 16:20:24 53 5,342.0000 XLON 05002050000279563-E0OVGwJIONAQ 16:20:34 79 5,342.0000 XLON 05002050000279607-E0OVGwJIONha 16:20:34 164 5,342.0000 XLON 05002050000279607-E0OVGwJIONhK 16:20:34 103 5,342.0000 XLON 05002050000279607-E0OVGwJIONhT 16:21:35 160 5,342.0000 XLON 07002070000279707-E0OVGwJIOP41 16:21:35 63 5,342.0000 XLON 07002070000279707-E0OVGwJIOP46 16:21:39 310 5,340.0000 XLON 07002070000279345-E0OVGwJIOPFB 16:22:47 256 5,338.0000 XLON 07002070000280041-E0OVGwJIOR5x 16:22:47 18 5,338.0000 XLON 07002070000280041-E0OVGwJIOR61 16:22:47 69 5,338.0000 XLON 07002070000280041-E0OVGwJIOR5r 16:22:47 7 5,338.0000 XLON 07002070000280041-E0OVGwJIOR5t 16:23:27 46 5,336.0000 XLON 07002070000277047-E0OVGwJIOSCC 16:23:27 61 5,336.0000 XLON 07002070000277047-E0OVGwJIOSCE 16:24:20 295 5,336.0000 XLON 07002070000280269-E0OVGwJIOTMY 16:24:20 3 5,338.0000 XLON 07002070000280359-E0OVGwJIOTIX 16:24:20 94 5,338.0000 XLON 07002070000280359-E0OVGwJIOTIZ 16:24:20 229 5,338.0000 XLON 07002070000280359-E0OVGwJIOTIb 16:24:20 81 5,338.0000 XLON 07002070000280359-E0OVGwJIOTId 16:25:05 139 5,332.0000 XLON 07002070000279841-E0OVGwJIOUfQ 16:25:46 218 5,332.0000 XLON 05002050000280741-E0OVGwJIOVfV 16:25:46 24 5,332.0000 XLON 05002050000280741-E0OVGwJIOVfX 16:25:46 14 5,332.0000 XLON 05002050000280741-E0OVGwJIOVfZ 16:25:46 1 5,332.0000 XLON 05002050000280741-E0OVGwJIOVfb 16:25:50 40 5,330.0000 XLON 05002050000280039-E0OVGwJIOVmX 16:26:07 268 5,332.0000 XLON 05002050000280835-E0OVGwJIOWV4 16:26:23 61 5,332.0000 XLON 05002050000280890-E0OVGwJIOWrn 16:26:23 55 5,332.0000 XLON 05002050000280890-E0OVGwJIOWrp 16:26:45 61 5,330.0000 XLON 05002050000280039-E0OVGwJIOXZV 16:27:27 218 5,332.0000 XLON 05002050000281136-E0OVGwJIOYOf 16:27:27 29 5,332.0000 XLON 05002050000281136-E0OVGwJIOYOh 16:27:54 213 5,330.0000 XLON 05002050000280816-E0OVGwJIOZA2 16:28:33 74 5,332.0000 XLON 07002070000281396-E0OVGwJIOaTh 16:28:35 240 5,332.0000 XLON 07002070000281404-E0OVGwJIOaXr 16:28:35 28 5,332.0000 XLON 07002070000281404-E0OVGwJIOaXz 16:28:55 34 5,332.0000 XLON 07002070000281500-E0OVGwJIOb8C 16:28:55 27 5,332.0000 XLON 07002070000281500-E0OVGwJIOb8E 16:28:55 84 5,332.0000 XLON 07002070000281500-E0OVGwJIOb8G 16:28:55 9 5,332.0000 XLON 07002070000281500-E0OVGwJIOb8I 16:28:55 84 5,332.0000 XLON 07002070000281500-E0OVGwJIOb8K 16:28:55 90 5,332.0000 XLON 07002070000281500-E0OVGwJIOb8M 16:28:55 210 5,332.0000 XLON 07002070000281500-E0OVGwJIOb8O 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 POSPKPBKABKDFCD
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