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:20250917:nRSQ5810Za&default-theme=true RNS Number : 5810Z Ashtead Group PLC 17 September 2025 Transaction in Own Shares Ashtead Group plc (the Company) announces that on 16 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: 82,300 Date of transaction: 16 September 2025 Average price paid per share (pence): 5,408.2575 Lowest price paid per share (pence): 5,336.0000 Highest price paid per share (pence): 5,488.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,211,149 (excluding Treasury shares), and the Company will hold 28,143,684 ordinary shares in Treasury. The figure of 423,211,149 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement. Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:01:00 249 5,486.0000 XLON 60002600000001790-E0OVztnDmZQ6 08:01:00 232 5,482.0000 XLON 64002640000001822-E0OVztnDmZQM 08:01:31 166 5,474.0000 XLON 60002600000001793-E0OVztnDmcJi 08:01:33 231 5,468.0000 XLON 64002640000001896-E0OVztnDmckk 08:02:59 171 5,488.0000 XLON 60002600000002615-E0OVztnDmhn7 08:03:08 180 5,484.0000 XLON 64002640000002650-E0OVztnDmiC5 08:03:37 108 5,484.0000 XLON 60002600000002776-E0OVztnDmjew 08:04:22 146 5,474.0000 XLON 64002640000003126-E0OVztnDmlKA 08:05:30 159 5,470.0000 XLON 60002600000003094-E0OVztnDmnoM 08:05:53 180 5,466.0000 XLON 60002600000002871-E0OVztnDmoa2 08:06:04 193 5,474.0000 XLON 60002600000003598-E0OVztnDmpCT 08:07:03 140 5,470.0000 XLON 64002640000003621-E0OVztnDmrIW 08:07:03 155 5,474.0000 XLON 64002640000003657-E0OVztnDmrHL 08:07:41 189 5,470.0000 XLON 60002600000004058-E0OVztnDmsNP 08:08:13 126 5,468.0000 XLON 64002640000004079-E0OVztnDmtQo 08:09:21 126 5,464.0000 XLON 60002600000004504-E0OVztnDmwHz 08:09:49 72 5,462.0000 XLON 60002600000003919-E0OVztnDmy73 08:09:49 65 5,462.0000 XLON 64002640000004514-E0OVztnDmy75 08:10:16 65 5,454.0000 XLON 60002600000004505-E0OVztnDmzMV 08:11:08 123 5,454.0000 XLON 64002640000005005-E0OVztnDn1UU 08:11:08 13 5,454.0000 XLON 64002640000005005-E0OVztnDn1UX 08:11:46 76 5,452.0000 XLON 64002640000004222-E0OVztnDn2HH 08:12:17 88 5,454.0000 XLON 64002640000005278-E0OVztnDn3Go 08:12:17 22 5,454.0000 XLON 64002640000005278-E0OVztnDn3Gr 08:13:22 125 5,448.0000 XLON 60002600000005225-E0OVztnDn4gs 08:13:32 61 5,448.0000 XLON 64002640000005590-E0OVztnDn4ug 08:13:32 9 5,448.0000 XLON 64002640000005590-E0OVztnDn4ui 08:15:00 163 5,450.0000 XLON 64002640000005716-E0OVztnDn6m8 08:15:01 149 5,448.0000 XLON 60002600000005634-E0OVztnDn6os 08:15:02 149 5,444.0000 XLON 64002640000005448-E0OVztnDn6st 08:16:05 150 5,448.0000 XLON 64002640000006464-E0OVztnDn8Gq 08:16:38 70 5,448.0000 XLON 64002640000006718-E0OVztnDn98k 08:16:44 138 5,444.0000 XLON 60002600000006461-E0OVztnDn9Md 08:16:51 125 5,440.0000 XLON 60002600000006197-E0OVztnDn9bQ 08:17:42 126 5,446.0000 XLON 64002640000007146-E0OVztnDnBDz 08:17:51 71 5,446.0000 XLON 64002640000007162-E0OVztnDnBOf 08:18:59 139 5,448.0000 XLON 60002600000007516-E0OVztnDnDEa 08:19:47 79 5,446.0000 XLON 64002640000007760-E0OVztnDnEiZ 08:19:47 60 5,446.0000 XLON 64002640000007760-E0OVztnDnEic 08:21:04 27 5,442.0000 XLON 60002600000007158-E0OVztnDnH2u 08:21:31 137 5,442.0000 XLON 60002600000007158-E0OVztnDnI2h 08:22:52 197 5,448.0000 XLON 64002640000009041-E0OVztnDnK1y 08:23:55 155 5,446.0000 XLON 60002600000009025-E0OVztnDnLJj 08:24:00 157 5,444.0000 XLON 60002600000009550-E0OVztnDnLYe 08:25:24 177 5,444.0000 XLON 60002600000009724-E0OVztnDnNdu 08:25:24 48 5,444.0000 XLON 64002640000009731-E0OVztnDnNdw 08:25:24 102 5,444.0000 XLON 64002640000009731-E0OVztnDnNe1 08:26:01 242 5,444.0000 XLON 64002640000010289-E0OVztnDnOIA 08:26:40 80 5,460.0000 XLON 60002600000010447-E0OVztnDnPXW 08:26:46 131 5,454.0000 XLON 64002640000010350-E0OVztnDnPqv 08:27:42 9 5,456.0000 XLON 64002640000010881-E0OVztnDnR33 08:28:35 186 5,456.0000 XLON 60002600000011008-E0OVztnDnS1D 08:29:12 172 5,452.0000 XLON 60002600000010929-E0OVztnDnSVw 08:29:56 147 5,458.0000 XLON 60002600000012464-E0OVztnDnTFs 08:31:02 182 5,468.0000 XLON 64002640000013739-E0OVztnDnVQf 08:31:32 134 5,466.0000 XLON 60002600000013694-E0OVztnDnW2m 08:32:05 134 5,460.0000 XLON 60002600000013679-E0OVztnDnWfI 08:32:42 165 5,466.0000 XLON 60002600000014259-E0OVztnDnXQO 08:33:37 101 5,470.0000 XLON 60002600000014335-E0OVztnDnYfX 08:33:37 152 5,464.0000 XLON 64002640000014310-E0OVztnDnYgJ 08:34:54 120 5,454.0000 XLON 64002640000014900-E0OVztnDnahU 08:35:29 100 5,450.0000 XLON 60002600000014866-E0OVztnDnbUb 08:36:53 23 5,448.0000 XLON 64002640000015649-E0OVztnDndJm 08:36:53 24 5,448.0000 XLON 64002640000015649-E0OVztnDndJo 08:36:53 20 5,448.0000 XLON 64002640000015649-E0OVztnDndJq 08:36:53 49 5,448.0000 XLON 64002640000015649-E0OVztnDndJs 08:36:57 131 5,446.0000 XLON 64002640000015426-E0OVztnDndLt 08:38:00 122 5,442.0000 XLON 64002640000015868-E0OVztnDnf65 08:38:39 81 5,438.0000 XLON 64002640000015772-E0OVztnDnfjE 08:38:39 111 5,434.0000 XLON 60002600000015830-E0OVztnDnfjY 08:39:48 110 5,430.0000 XLON 64002640000016284-E0OVztnDngzt 08:40:15 130 5,426.0000 XLON 60002600000016247-E0OVztnDnhW5 08:41:02 29 5,426.0000 XLON 64002640000016945-E0OVztnDniPx 08:41:57 113 5,422.0000 XLON 60002600000016900-E0OVztnDnjVV 08:42:43 126 5,420.0000 XLON 64002640000017440-E0OVztnDnkYD 08:45:04 168 5,430.0000 XLON 60002600000018023-E0OVztnDnmi9 08:45:22 230 5,426.0000 XLON 64002640000018024-E0OVztnDnnLf 08:47:42 254 5,438.0000 XLON 64002640000019268-E0OVztnDnpXX 08:48:50 104 5,442.0000 XLON 60002600000019619-E0OVztnDnqpH 08:52:17 150 5,440.0000 XLON 64002640000020342-E0OVztnDnuJH 08:52:17 57 5,440.0000 XLON 64002640000020342-E0OVztnDnuJJ 08:52:17 23 5,440.0000 XLON 64002640000020342-E0OVztnDnuJR 08:52:18 23 5,438.0000 XLON 60002600000019905-E0OVztnDnuLM 08:52:18 75 5,438.0000 XLON 60002600000019905-E0OVztnDnuL8 08:52:18 75 5,438.0000 XLON 60002600000019905-E0OVztnDnuLC 08:52:18 51 5,438.0000 XLON 60002600000019905-E0OVztnDnuLE 08:56:04 83 5,442.0000 XLON 60002600000021152-E0OVztnDnzHG 08:56:04 170 5,442.0000 XLON 60002600000021309-E0OVztnDnzHI 08:56:04 119 5,442.0000 XLON 60002600000023065-E0OVztnDnzHK 08:56:04 72 5,442.0000 XLON 60002600000021152-E0OVztnDnzHA 08:58:38 188 5,440.0000 XLON 64002640000030687-E0OVztnDo70g 09:01:31 226 5,444.0000 XLON 64002640000034963-E0OVztnDoGW5 09:01:31 198 5,446.0000 XLON 60002600000035368-E0OVztnDoGVI 09:01:31 270 5,448.0000 XLON 64002640000038385-E0OVztnDoGUN 09:03:11 102 5,438.0000 XLON 60002600000040662-E0OVztnDoIs5 09:03:11 112 5,438.0000 XLON 60002600000042510-E0OVztnDoIs7 09:03:14 237 5,436.0000 XLON 64002640000042550-E0OVztnDoIvP 09:06:50 242 5,448.0000 XLON 64002640000044406-E0OVztnDoMp5 09:07:11 223 5,446.0000 XLON 64002640000044285-E0OVztnDoNAN 09:07:12 186 5,444.0000 XLON 60002600000044202-E0OVztnDoNBb 09:09:05 140 5,444.0000 XLON 64002640000044803-E0OVztnDoPJP 09:09:15 130 5,442.0000 XLON 60002600000044780-E0OVztnDoPWb 09:10:09 21 5,440.0000 XLON 60002600000045382-E0OVztnDoQBX 09:10:09 99 5,442.0000 XLON 64002640000045618-E0OVztnDoQBE 09:10:25 87 5,440.0000 XLON 60002600000045382-E0OVztnDoQQ0 09:11:15 140 5,438.0000 XLON 60002600000046612-E0OVztnDoRwv 09:13:27 154 5,446.0000 XLON 60002600000047523-E0OVztnDoTvC 09:14:41 131 5,458.0000 XLON 64002640000048216-E0OVztnDoVRH 09:15:46 73 5,460.0000 XLON 64002640000048441-E0OVztnDoWTj 09:16:05 183 5,456.0000 XLON 64002640000048155-E0OVztnDoWew 09:16:21 2 5,456.0000 XLON 64002640000048155-E0OVztnDoWtZ 09:16:56 101 5,454.0000 XLON 60002600000048739-E0OVztnDoXW0 09:17:43 6 5,456.0000 XLON 60002600000049405-E0OVztnDoYZx 09:18:09 112 5,454.0000 XLON 64002640000049455-E0OVztnDoYv4 09:18:21 93 5,450.0000 XLON 64002640000049448-E0OVztnDoZHb 09:19:37 127 5,464.0000 XLON 60002600000050231-E0OVztnDoatr 09:20:25 137 5,460.0000 XLON 60002600000050144-E0OVztnDobhM 09:20:26 118 5,454.0000 XLON 64002640000050794-E0OVztnDoblJ 09:21:45 81 5,454.0000 XLON 64002640000050968-E0OVztnDockN 09:22:54 122 5,452.0000 XLON 60002600000050939-E0OVztnDoeDx 09:23:07 113 5,450.0000 XLON 64002640000051488-E0OVztnDoeRl 09:25:34 125 5,450.0000 XLON 60002600000052456-E0OVztnDogkq 09:25:36 97 5,446.0000 XLON 60002600000052257-E0OVztnDogrC 09:25:36 114 5,448.0000 XLON 64002640000052290-E0OVztnDogqd 09:26:16 88 5,446.0000 XLON 60002600000052914-E0OVztnDohXw 09:27:25 73 5,448.0000 XLON 60002600000053336-E0OVztnDoihE 09:27:58 127 5,448.0000 XLON 60002600000053588-E0OVztnDoj8W 09:30:05 120 5,448.0000 XLON 64002640000054083-E0OVztnDoljj 09:30:15 88 5,444.0000 XLON 64002640000052936-E0OVztnDom4n 09:32:02 133 5,446.0000 XLON 64002640000054866-E0OVztnDooLF 09:33:54 111 5,444.0000 XLON 60002600000054732-E0OVztnDopid 09:34:03 141 5,442.0000 XLON 60002600000055189-E0OVztnDopu2 09:35:00 133 5,440.0000 XLON 60002600000055648-E0OVztnDoqoL 09:37:15 190 5,446.0000 XLON 64002640000056410-E0OVztnDosf3 09:37:22 150 5,444.0000 XLON 60002600000056313-E0OVztnDosjk 09:39:11 109 5,444.0000 XLON 64002640000056545-E0OVztnDottZ 09:43:20 141 5,448.0000 XLON 64002640000057174-E0OVztnDowCm 09:44:07 154 5,446.0000 XLON 60002600000056908-E0OVztnDowcx 09:45:11 5 5,448.0000 XLON 60002600000058394-E0OVztnDoxOX 09:45:11 98 5,448.0000 XLON 60002600000058394-E0OVztnDoxOR 09:45:11 104 5,448.0000 XLON 60002600000058394-E0OVztnDoxOI 09:46:32 282 5,444.0000 XLON 64002640000058335-E0OVztnDoyMi 09:46:40 70 5,442.0000 XLON 60002600000056521-E0OVztnDoySG 09:46:40 61 5,442.0000 XLON 60002600000056521-E0OVztnDoySI 09:49:40 162 5,438.0000 XLON 60002600000059320-E0OVztnDp0Yt 09:50:16 176 5,436.0000 XLON 64002640000059357-E0OVztnDp0ye 09:52:20 55 5,430.0000 XLON 60002600000060416-E0OVztnDp2EX 09:52:20 103 5,432.0000 XLON 60002600000059620-E0OVztnDp2Db 09:52:20 100 5,432.0000 XLON 64002640000059887-E0OVztnDp2Dd 09:55:17 219 5,432.0000 XLON 64002640000060924-E0OVztnDp3vk 09:55:17 259 5,434.0000 XLON 60002600000061626-E0OVztnDp3vL 09:55:19 77 5,430.0000 XLON 60002600000060898-E0OVztnDp3za 09:55:19 69 5,430.0000 XLON 60002600000060416-E0OVztnDp3zB 09:56:14 38 5,428.0000 XLON 60002600000061915-E0OVztnDp4Xc 09:56:14 36 5,426.0000 XLON 64002640000061886-E0OVztnDp4Xi 09:56:14 63 5,428.0000 XLON 60002600000061915-E0OVztnDp4XQ 09:56:45 94 5,426.0000 XLON 64002640000061886-E0OVztnDp4v2 09:57:59 75 5,424.0000 XLON 64002640000062344-E0OVztnDp5wU 09:57:59 28 5,424.0000 XLON 64002640000062344-E0OVztnDp5wY 09:58:26 122 5,422.0000 XLON 60002600000062331-E0OVztnDp6JR 10:00:18 106 5,416.0000 XLON 60002600000062917-E0OVztnDp7pe 10:00:49 97 5,414.0000 XLON 64002640000062915-E0OVztnDp8RT 10:01:44 122 5,412.0000 XLON 60002600000064345-E0OVztnDp9DT 10:02:00 74 5,406.0000 XLON 60002600000064221-E0OVztnDp9Yw 10:02:00 113 5,410.0000 XLON 64002640000064353-E0OVztnDp9Y1 10:03:19 117 5,402.0000 XLON 60002600000064964-E0OVztnDpBSR 10:03:30 91 5,400.0000 XLON 64002640000064983-E0OVztnDpBYv 10:05:20 71 5,402.0000 XLON 64002640000065429-E0OVztnDpCwV 10:07:06 60 5,404.0000 XLON 60002600000066013-E0OVztnDpEIk 10:07:41 40 5,404.0000 XLON 60002600000066013-E0OVztnDpEf8 10:09:02 118 5,406.0000 XLON 60002600000066222-E0OVztnDpFUd 10:09:29 114 5,402.0000 XLON 64002640000065851-E0OVztnDpFsq 10:09:29 159 5,404.0000 XLON 64002640000066807-E0OVztnDpFsK 10:09:54 85 5,396.0000 XLON 64002640000066848-E0OVztnDpGCx 10:12:23 117 5,398.0000 XLON 60002600000067449-E0OVztnDpIhW 10:12:23 90 5,400.0000 XLON 64002640000067469-E0OVztnDpIh6 10:13:57 87 5,416.0000 XLON 64002640000068434-E0OVztnDpKDC 10:14:57 142 5,420.0000 XLON 60002600000068589-E0OVztnDpL4B 10:21:00 204 5,424.0000 XLON 64002640000070225-E0OVztnDpQeZ 10:21:22 180 5,424.0000 XLON 64002640000070574-E0OVztnDpQxR 10:21:30 119 5,422.0000 XLON 60002600000069312-E0OVztnDpQzb 10:27:21 222 5,424.0000 XLON 64002640000071020-E0OVztnDpUgj 10:27:30 111 5,422.0000 XLON 60002600000071800-E0OVztnDpUpZ 10:29:07 193 5,422.0000 XLON 64002640000072254-E0OVztnDpW8r 10:31:03 109 5,426.0000 XLON 60002600000073141-E0OVztnDpY4J 10:31:03 71 5,426.0000 XLON 64002640000073155-E0OVztnDpY3y 10:31:20 65 5,422.0000 XLON 64002640000072650-E0OVztnDpYB6 10:31:20 305 5,424.0000 XLON 60002600000072639-E0OVztnDpYAT 10:32:56 234 5,424.0000 XLON 60002600000073594-E0OVztnDpZ79 10:36:39 91 5,434.0000 XLON 60002600000074590-E0OVztnDpc1h 10:36:39 86 5,434.0000 XLON 60002600000074590-E0OVztnDpc1j 10:36:39 270 5,434.0000 XLON 64002640000074606-E0OVztnDpc1l 10:38:05 177 5,434.0000 XLON 64002640000075150-E0OVztnDpd6t 10:39:38 169 5,434.0000 XLON 64002640000075559-E0OVztnDpdtJ 10:40:04 161 5,432.0000 XLON 64002640000075121-E0OVztnDpeBI 10:40:10 163 5,430.0000 XLON 60002600000075543-E0OVztnDpeIq 10:41:19 120 5,428.0000 XLON 60002600000075933-E0OVztnDpf9X 10:43:45 26 5,426.0000 XLON 64002640000075957-E0OVztnDpgSF 10:43:59 71 5,436.0000 XLON 64002640000076867-E0OVztnDpgkc 10:43:59 33 5,436.0000 XLON 64002640000076867-E0OVztnDpgke 10:44:39 124 5,440.0000 XLON 60002600000077122-E0OVztnDph2A 10:44:39 61 5,440.0000 XLON 60002600000077122-E0OVztnDph2C 10:47:29 135 5,436.0000 XLON 64002640000077019-E0OVztnDpiZe 10:48:25 158 5,436.0000 XLON 64002640000078200-E0OVztnDpjCa 10:49:16 142 5,434.0000 XLON 64002640000077556-E0OVztnDpjd3 10:49:24 30 5,434.0000 XLON 60002600000078478-E0OVztnDpjkY 10:49:24 42 5,434.0000 XLON 60002600000078478-E0OVztnDpjka 10:50:08 110 5,434.0000 XLON 64002640000078657-E0OVztnDpkUR 10:50:08 6 5,434.0000 XLON 64002640000078657-E0OVztnDpkUU 10:50:20 69 5,430.0000 XLON 60002600000077449-E0OVztnDpkfh 10:51:04 77 5,432.0000 XLON 60002600000078876-E0OVztnDpl4D 10:51:04 33 5,432.0000 XLON 60002600000078876-E0OVztnDpl4F 10:51:04 2 5,432.0000 XLON 60002600000078876-E0OVztnDpl4H 10:52:03 102 5,430.0000 XLON 64002640000078892-E0OVztnDplti 10:54:03 84 5,430.0000 XLON 64002640000079214-E0OVztnDpmvZ 10:54:03 47 5,430.0000 XLON 64002640000079214-E0OVztnDpmvb 10:54:33 107 5,434.0000 XLON 60002600000079651-E0OVztnDpnFC 10:56:00 58 5,432.0000 XLON 64002640000079675-E0OVztnDpoWT 10:56:00 39 5,432.0000 XLON 64002640000079675-E0OVztnDpoWV 10:56:04 88 5,432.0000 XLON 64002640000080015-E0OVztnDpodq 10:56:04 24 5,432.0000 XLON 64002640000080015-E0OVztnDpods 10:59:17 109 5,434.0000 XLON 60002600000080641-E0OVztnDprQe 11:00:36 163 5,432.0000 XLON 64002640000080960-E0OVztnDpsft 11:00:50 122 5,428.0000 XLON 60002600000079194-E0OVztnDpsqc 11:00:50 131 5,430.0000 XLON 60002600000080623-E0OVztnDpspg 11:01:56 128 5,430.0000 XLON 64002640000081771-E0OVztnDptsw 11:02:31 112 5,426.0000 XLON 64002640000081519-E0OVztnDpuT9 11:05:45 83 5,422.0000 XLON 60002600000081916-E0OVztnDpwCd 11:07:38 83 5,420.0000 XLON 64002640000081972-E0OVztnDpxgt 11:09:10 219 5,420.0000 XLON 60002600000083330-E0OVztnDpyca 11:14:09 51 5,420.0000 XLON 64002640000083657-E0OVztnDq1i7 11:14:09 128 5,420.0000 XLON 64002640000083657-E0OVztnDq1iD 11:15:56 69 5,424.0000 XLON 64002640000084597-E0OVztnDq2s8 11:15:56 141 5,424.0000 XLON 64002640000084597-E0OVztnDq2rs 11:18:56 182 5,430.0000 XLON 60002600000085167-E0OVztnDq4Uc 11:18:56 242 5,430.0000 XLON 64002640000085221-E0OVztnDq4Ue 11:20:10 279 5,428.0000 XLON 64002640000085806-E0OVztnDq51G 11:20:28 202 5,426.0000 XLON 60002600000085045-E0OVztnDq5Cl 11:22:41 62 5,428.0000 XLON 60002600000086521-E0OVztnDq6S2 11:23:56 185 5,426.0000 XLON 64002640000086348-E0OVztnDq78I 11:25:54 87 5,424.0000 XLON 64002640000086553-E0OVztnDq8GN 11:25:54 29 5,424.0000 XLON 64002640000086553-E0OVztnDq8Ge 11:28:15 167 5,426.0000 XLON 60002600000087454-E0OVztnDq9tv 11:30:37 154 5,426.0000 XLON 64002640000088358-E0OVztnDqB7u 11:30:37 70 5,426.0000 XLON 64002640000088358-E0OVztnDqB81 11:33:21 230 5,426.0000 XLON 64002640000089257-E0OVztnDqDbq 11:34:10 223 5,430.0000 XLON 64002640000089645-E0OVztnDqEDy 11:36:42 222 5,436.0000 XLON 64002640000090097-E0OVztnDqFlX 11:39:30 174 5,436.0000 XLON 64002640000090441-E0OVztnDqH6Y 11:41:42 288 5,446.0000 XLON 60002600000091301-E0OVztnDqITl 11:42:22 173 5,448.0000 XLON 64002640000091461-E0OVztnDqJEM 11:42:47 69 5,450.0000 XLON 60002600000091532-E0OVztnDqJhK 11:42:47 24 5,450.0000 XLON 60002600000091532-E0OVztnDqJhM 11:42:47 29 5,450.0000 XLON 60002600000091532-E0OVztnDqJhO 11:43:52 148 5,448.0000 XLON 64002640000091548-E0OVztnDqKOS 11:44:06 143 5,444.0000 XLON 60002600000091520-E0OVztnDqKYZ 11:44:06 35 5,444.0000 XLON 60002600000091520-E0OVztnDqKYc 11:45:00 120 5,444.0000 XLON 64002640000091891-E0OVztnDqKwa 11:45:00 93 5,444.0000 XLON 60002600000091879-E0OVztnDqKwc 11:46:19 95 5,456.0000 XLON 60002600000092369-E0OVztnDqN5j 11:46:28 101 5,452.0000 XLON 60002600000092312-E0OVztnDqNJx 11:48:01 81 5,472.0000 XLON 60002600000092724-E0OVztnDqOp0 11:48:01 73 5,470.0000 XLON 64002640000092741-E0OVztnDqOoX 11:48:02 97 5,466.0000 XLON 64002640000092742-E0OVztnDqOpb 11:49:31 88 5,480.0000 XLON 64002640000092971-E0OVztnDqPwS 11:49:39 70 5,482.0000 XLON 64002640000092988-E0OVztnDqQB8 11:51:05 78 5,482.0000 XLON 60002600000093307-E0OVztnDqRqi 11:51:12 99 5,478.0000 XLON 64002640000093312-E0OVztnDqRu3 11:51:12 65 5,480.0000 XLON 64002640000093241-E0OVztnDqRtH 11:52:52 65 5,464.0000 XLON 60002600000093658-E0OVztnDqTQ1 11:53:24 65 5,462.0000 XLON 64002640000093661-E0OVztnDqTj3 11:53:24 91 5,462.0000 XLON 64002640000093761-E0OVztnDqTj5 11:54:47 72 5,482.0000 XLON 60002600000093993-E0OVztnDqVBl 11:55:13 78 5,480.0000 XLON 64002640000094005-E0OVztnDqVX7 11:55:21 98 5,476.0000 XLON 60002600000093994-E0OVztnDqVcq 11:56:44 65 5,470.0000 XLON 64002640000094364-E0OVztnDqWSh 11:57:51 72 5,470.0000 XLON 60002600000094736-E0OVztnDqXZn 11:59:10 70 5,472.0000 XLON 64002640000094971-E0OVztnDqYeK 12:00:21 75 5,468.0000 XLON 64002640000095242-E0OVztnDqacJ 12:00:21 88 5,466.0000 XLON 60002600000095249-E0OVztnDqach 12:02:00 79 5,454.0000 XLON 60002600000095884-E0OVztnDqcU5 12:02:00 79 5,456.0000 XLON 64002640000096009-E0OVztnDqcRv 12:02:04 72 5,452.0000 XLON 64002640000095873-E0OVztnDqcdX 12:03:06 98 5,448.0000 XLON 60002600000096398-E0OVztnDqeRq 12:05:38 112 5,450.0000 XLON 64002640000097132-E0OVztnDqg6P 12:05:40 91 5,446.0000 XLON 64002640000096385-E0OVztnDqg8h 12:05:41 69 5,444.0000 XLON 60002600000097105-E0OVztnDqg9x 12:07:16 65 5,448.0000 XLON 60002600000097870-E0OVztnDqhLX 12:07:17 65 5,446.0000 XLON 64002640000097664-E0OVztnDqhMa 12:07:55 78 5,444.0000 XLON 64002640000098054-E0OVztnDqhi6 12:07:55 72 5,442.0000 XLON 60002600000098059-E0OVztnDqhie 12:12:52 105 5,462.0000 XLON 64002640000099520-E0OVztnDqmnj 12:12:52 26 5,462.0000 XLON 64002640000099520-E0OVztnDqmnl 12:13:03 130 5,460.0000 XLON 64002640000099512-E0OVztnDqmyu 12:14:20 121 5,456.0000 XLON 60002600000099542-E0OVztnDqoIj 12:15:35 126 5,454.0000 XLON 64002640000099934-E0OVztnDqowW 12:15:43 108 5,452.0000 XLON 60002600000099951-E0OVztnDqp88 12:16:22 114 5,450.0000 XLON 64002640000100417-E0OVztnDqpsA 12:16:24 114 5,448.0000 XLON 60002600000100431-E0OVztnDqpti 12:18:33 78 5,448.0000 XLON 60002600000101065-E0OVztnDqrBg 12:18:50 78 5,446.0000 XLON 64002640000101065-E0OVztnDqrMg 12:20:00 88 5,442.0000 XLON 60002600000101629-E0OVztnDqsCH 12:21:05 118 5,448.0000 XLON 64002640000102191-E0OVztnDqssI 12:21:23 68 5,446.0000 XLON 64002640000101916-E0OVztnDqszF 12:23:20 81 5,450.0000 XLON 64002640000102786-E0OVztnDqu60 12:23:42 81 5,448.0000 XLON 60002600000102679-E0OVztnDquGG 12:23:43 81 5,446.0000 XLON 64002640000102654-E0OVztnDquHn 12:24:58 80 5,442.0000 XLON 60002600000103063-E0OVztnDquvR 12:24:58 68 5,444.0000 XLON 60002600000103090-E0OVztnDquue 12:27:03 78 5,444.0000 XLON 64002640000103467-E0OVztnDqwH1 12:27:53 69 5,448.0000 XLON 60002600000103785-E0OVztnDqxCc 12:30:30 89 5,446.0000 XLON 64002640000103922-E0OVztnDqz6d 12:31:21 85 5,442.0000 XLON 60002600000103477-E0OVztnDqzri 12:31:21 120 5,444.0000 XLON 64002640000104780-E0OVztnDqzjQ 12:31:21 29 5,444.0000 XLON 64002640000104780-E0OVztnDqzjU 12:33:34 155 5,444.0000 XLON 60002600000105251-E0OVztnDr1CB 12:35:43 114 5,444.0000 XLON 60002600000105634-E0OVztnDr2Vo 12:35:43 137 5,446.0000 XLON 60002600000105968-E0OVztnDr2Uk 12:37:54 145 5,450.0000 XLON 60002600000106739-E0OVztnDr3yM 12:39:45 152 5,456.0000 XLON 64002640000107175-E0OVztnDr5ad 12:41:24 13 5,454.0000 XLON 64002640000107623-E0OVztnDr6jF 12:41:24 200 5,454.0000 XLON 64002640000107623-E0OVztnDr6jH 12:43:46 134 5,454.0000 XLON 60002600000108016-E0OVztnDr80W 12:46:24 143 5,458.0000 XLON 64002640000108752-E0OVztnDr9vp 12:46:25 157 5,456.0000 XLON 60002600000108789-E0OVztnDr9x2 12:51:05 259 5,454.0000 XLON 60002600000109884-E0OVztnDrCuM 12:51:05 250 5,456.0000 XLON 64002640000110069-E0OVztnDrCtp 12:53:44 138 5,462.0000 XLON 60002600000110513-E0OVztnDrEc5 12:53:44 151 5,464.0000 XLON 64002640000110500-E0OVztnDrEbQ 12:58:01 140 5,460.0000 XLON 64002640000111102-E0OVztnDrHVi 12:58:01 67 5,460.0000 XLON 64002640000112125-E0OVztnDrHVm 12:58:02 181 5,458.0000 XLON 60002600000110514-E0OVztnDrHY8 12:59:48 188 5,458.0000 XLON 60002600000112589-E0OVztnDrIet 13:00:18 116 5,456.0000 XLON 64002640000112578-E0OVztnDrJBH 13:01:15 160 5,452.0000 XLON 60002600000113220-E0OVztnDrJvw 13:01:15 69 5,454.0000 XLON 60002600000111127-E0OVztnDrJuX 13:01:15 11 5,454.0000 XLON 60002600000111127-E0OVztnDrJua 13:01:15 69 5,454.0000 XLON 64002640000113209-E0OVztnDrJuc 13:04:16 139 5,452.0000 XLON 60002600000113958-E0OVztnDrMMG 13:04:30 128 5,450.0000 XLON 64002640000113702-E0OVztnDrMcE 13:06:08 118 5,448.0000 XLON 60002600000113692-E0OVztnDrNkM 13:06:47 138 5,442.0000 XLON 60002600000114704-E0OVztnDrOGW 13:06:47 102 5,444.0000 XLON 60002600000114222-E0OVztnDrOCt 13:10:36 161 5,442.0000 XLON 60002600000115663-E0OVztnDrRNR 13:11:34 139 5,444.0000 XLON 60002600000116127-E0OVztnDrS28 13:11:55 98 5,440.0000 XLON 64002640000115125-E0OVztnDrSLz 13:14:10 114 5,442.0000 XLON 60002600000116587-E0OVztnDrTh5 13:14:10 77 5,442.0000 XLON 64002640000116784-E0OVztnDrTh7 13:17:39 155 5,444.0000 XLON 60002600000117204-E0OVztnDrVjL 13:17:50 228 5,450.0000 XLON 60002600000118095-E0OVztnDrVzm 13:17:51 155 5,448.0000 XLON 60002600000118071-E0OVztnDrW0d 13:21:07 123 5,444.0000 XLON 64002640000118620-E0OVztnDrY5v 13:22:53 207 5,444.0000 XLON 64002640000119488-E0OVztnDrZL0 13:27:51 212 5,444.0000 XLON 60002600000120315-E0OVztnDrcMF 13:27:51 232 5,446.0000 XLON 60002600000120795-E0OVztnDrcLf 13:27:52 112 5,442.0000 XLON 60002600000118629-E0OVztnDrcMh 13:27:52 105 5,442.0000 XLON 64002640000120288-E0OVztnDrcMj 13:32:00 155 5,440.0000 XLON 60002600000121355-E0OVztnDrgyr 13:32:00 183 5,442.0000 XLON 64002640000121305-E0OVztnDrgpk 13:34:46 270 5,448.0000 XLON 60002600000125301-E0OVztnDrjpr 13:36:02 153 5,444.0000 XLON 60002600000125054-E0OVztnDrkf7 13:37:21 164 5,444.0000 XLON 64002640000125836-E0OVztnDrlhk 13:37:22 164 5,442.0000 XLON 60002600000125913-E0OVztnDrljq 13:39:50 149 5,440.0000 XLON 64002640000125824-E0OVztnDrnCn 13:39:50 124 5,442.0000 XLON 64002640000126611-E0OVztnDrnAj 13:42:00 109 5,438.0000 XLON 60002600000126485-E0OVztnDrong 13:42:35 225 5,436.0000 XLON 60002600000127596-E0OVztnDrpBT 13:43:40 124 5,434.0000 XLON 64002640000128056-E0OVztnDrpbX 13:44:11 161 5,432.0000 XLON 60002600000128111-E0OVztnDrpy5 13:44:12 126 5,428.0000 XLON 64002640000128016-E0OVztnDrq0F 13:45:05 108 5,434.0000 XLON 64002640000128719-E0OVztnDrqlY 13:46:45 116 5,432.0000 XLON 60002600000128778-E0OVztnDrrmp 13:47:30 123 5,430.0000 XLON 64002640000129028-E0OVztnDrs9b 13:48:02 136 5,430.0000 XLON 64002640000129489-E0OVztnDrsP2 13:48:10 97 5,428.0000 XLON 60002600000129605-E0OVztnDrsVn 13:49:37 47 5,430.0000 XLON 64002640000129918-E0OVztnDrtGu 13:49:37 85 5,430.0000 XLON 64002640000129918-E0OVztnDrtHD 13:52:45 171 5,430.0000 XLON 60002600000130850-E0OVztnDrvXR 13:52:45 54 5,430.0000 XLON 60002600000130850-E0OVztnDrvXh 13:54:12 81 5,428.0000 XLON 60002600000130028-E0OVztnDrwP1 13:55:57 158 5,426.0000 XLON 64002640000131187-E0OVztnDrxnY 13:56:09 216 5,426.0000 XLON 64002640000131663-E0OVztnDrxzd 13:56:18 185 5,424.0000 XLON 60 ss="af" style="width: 100%;"> Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:01:00 249 5,486.0000 XLON 60002600000001790-E0OVztnDmZQ6 08:01:00 232 5,482.0000 XLON 64002640000001822-E0OVztnDmZQM 08:01:31 166 5,474.0000 XLON 60002600000001793-E0OVztnDmcJi 08:01:33 231 5,468.0000 XLON 64002640000001896-E0OVztnDmckk 08:02:59 171 5,488.0000 XLON 60002600000002615-E0OVztnDmhn7 08:03:08 180 5,484.0000 XLON 64002640000002650-E0OVztnDmiC5 08:03:37 108 5,484.0000 XLON 60002600000002776-E0OVztnDmjew 08:04:22 146 5,474.0000 XLON 64002640000003126-E0OVztnDmlKA 08:05:30 159 5,470.0000 XLON 60002600000003094-E0OVztnDmnoM 08:05:53 180 5,466.0000 XLON 60002600000002871-E0OVztnDmoa2 08:06:04 193 5,474.0000 XLON 60002600000003598-E0OVztnDmpCT 08:07:03 140 5,470.0000 XLON 64002640000003621-E0OVztnDmrIW 08:07:03 155 5,474.0000 XLON 64002640000003657-E0OVztnDmrHL 08:07:41 189 5,470.0000 XLON 60002600000004058-E0OVztnDmsNP 08:08:13 126 5,468.0000 XLON 64002640000004079-E0OVztnDmtQo 08:09:21 126 5,464.0000 XLON 60002600000004504-E0OVztnDmwHz 08:09:49 72 5,462.0000 XLON 60002600000003919-E0OVztnDmy73 08:09:49 65 5,462.0000 XLON 64002640000004514-E0OVztnDmy75 08:10:16 65 5,454.0000 XLON 60002600000004505-E0OVztnDmzMV 08:11:08 123 5,454.0000 XLON 64002640000005005-E0OVztnDn1UU 08:11:08 13 5,454.0000 XLON 64002640000005005-E0OVztnDn1UX 08:11:46 76 5,452.0000 XLON 64002640000004222-E0OVztnDn2HH 08:12:17 88 5,454.0000 XLON 64002640000005278-E0OVztnDn3Go 08:12:17 22 5,454.0000 XLON 64002640000005278-E0OVztnDn3Gr 08:13:22 125 5,448.0000 XLON 60002600000005225-E0OVztnDn4gs 08:13:32 61 5,448.0000 XLON 64002640000005590-E0OVztnDn4ug 08:13:32 9 5,448.0000 XLON 64002640000005590-E0OVztnDn4ui 08:15:00 163 5,450.0000 XLON 64002640000005716-E0OVztnDn6m8 08:15:01 149 5,448.0000 XLON 60002600000005634-E0OVztnDn6os 08:15:02 149 5,444.0000 XLON 64002640000005448-E0OVztnDn6st 08:16:05 150 5,448.0000 XLON 64002640000006464-E0OVztnDn8Gq 08:16:38 70 5,448.0000 XLON 64002640000006718-E0OVztnDn98k 08:16:44 138 5,444.0000 XLON 60002600000006461-E0OVztnDn9Md 08:16:51 125 5,440.0000 XLON 60002600000006197-E0OVztnDn9bQ 08:17:42 126 5,446.0000 XLON 64002640000007146-E0OVztnDnBDz 08:17:51 71 5,446.0000 XLON 64002640000007162-E0OVztnDnBOf 08:18:59 139 5,448.0000 XLON 60002600000007516-E0OVztnDnDEa 08:19:47 79 5,446.0000 XLON 64002640000007760-E0OVztnDnEiZ 08:19:47 60 5,446.0000 XLON 64002640000007760-E0OVztnDnEic 08:21:04 27 5,442.0000 XLON 60002600000007158-E0OVztnDnH2u 08:21:31 137 5,442.0000 XLON 60002600000007158-E0OVztnDnI2h 08:22:52 197 5,448.0000 XLON 64002640000009041-E0OVztnDnK1y 08:23:55 155 5,446.0000 XLON 60002600000009025-E0OVztnDnLJj 08:24:00 157 5,444.0000 XLON 60002600000009550-E0OVztnDnLYe 08:25:24 177 5,444.0000 XLON 60002600000009724-E0OVztnDnNdu 08:25:24 48 5,444.0000 XLON 64002640000009731-E0OVztnDnNdw 08:25:24 102 5,444.0000 XLON 64002640000009731-E0OVztnDnNe1 08:26:01 242 5,444.0000 XLON 64002640000010289-E0OVztnDnOIA 08:26:40 80 5,460.0000 XLON 60002600000010447-E0OVztnDnPXW 08:26:46 131 5,454.0000 XLON 64002640000010350-E0OVztnDnPqv 08:27:42 9 5,456.0000 XLON 64002640000010881-E0OVztnDnR33 08:28:35 186 5,456.0000 XLON 60002600000011008-E0OVztnDnS1D 08:29:12 172 5,452.0000 XLON 60002600000010929-E0OVztnDnSVw 08:29:56 147 5,458.0000 XLON 60002600000012464-E0OVztnDnTFs 08:31:02 182 5,468.0000 XLON 64002640000013739-E0OVztnDnVQf 08:31:32 134 5,466.0000 XLON 60002600000013694-E0OVztnDnW2m 08:32:05 134 5,460.0000 XLON 60002600000013679-E0OVztnDnWfI 08:32:42 165 5,466.0000 XLON 60002600000014259-E0OVztnDnXQO 08:33:37 101 5,470.0000 XLON 60002600000014335-E0OVztnDnYfX 08:33:37 152 5,464.0000 XLON 64002640000014310-E0OVztnDnYgJ 08:34:54 120 5,454.0000 XLON 64002640000014900-E0OVztnDnahU 08:35:29 100 5,450.0000 XLON 60002600000014866-E0OVztnDnbUb 08:36:53 23 5,448.0000 XLON 64002640000015649-E0OVztnDndJm 08:36:53 24 5,448.0000 XLON 64002640000015649-E0OVztnDndJo 08:36:53 20 5,448.0000 XLON 64002640000015649-E0OVztnDndJq 08:36:53 49 5,448.0000 XLON 64002640000015649-E0OVztnDndJs 08:36:57 131 5,446.0000 XLON 64002640000015426-E0OVztnDndLt 08:38:00 122 5,442.0000 XLON 64002640000015868-E0OVztnDnf65 08:38:39 81 5,438.0000 XLON 64002640000015772-E0OVztnDnfjE 08:38:39 111 5,434.0000 XLON 60002600000015830-E0OVztnDnfjY 08:39:48 110 5,430.0000 XLON 64002640000016284-E0OVztnDngzt 08:40:15 130 5,426.0000 XLON 60002600000016247-E0OVztnDnhW5 08:41:02 29 5,426.0000 XLON 64002640000016945-E0OVztnDniPx 08:41:57 113 5,422.0000 XLON 60002600000016900-E0OVztnDnjVV 08:42:43 126 5,420.0000 XLON 64002640000017440-E0OVztnDnkYD 08:45:04 168 5,430.0000 XLON 60002600000018023-E0OVztnDnmi9 08:45:22 230 5,426.0000 XLON 64002640000018024-E0OVztnDnnLf 08:47:42 254 5,438.0000 XLON 64002640000019268-E0OVztnDnpXX 08:48:50 104 5,442.0000 XLON 60002600000019619-E0OVztnDnqpH 08:52:17 150 5,440.0000 XLON 64002640000020342-E0OVztnDnuJH 08:52:17 57 5,440.0000 XLON 64002640000020342-E0OVztnDnuJJ 08:52:17 23 5,440.0000 XLON 64002640000020342-E0OVztnDnuJR 08:52:18 23 5,438.0000 XLON 60002600000019905-E0OVztnDnuLM 08:52:18 75 5,438.0000 XLON 60002600000019905-E0OVztnDnuL8 08:52:18 75 5,438.0000 XLON 60002600000019905-E0OVztnDnuLC 08:52:18 51 5,438.0000 XLON 60002600000019905-E0OVztnDnuLE 08:56:04 83 5,442.0000 XLON 60002600000021152-E0OVztnDnzHG 08:56:04 170 5,442.0000 XLON 60002600000021309-E0OVztnDnzHI 08:56:04 119 5,442.0000 XLON 60002600000023065-E0OVztnDnzHK 08:56:04 72 5,442.0000 XLON 60002600000021152-E0OVztnDnzHA 08:58:38 188 5,440.0000 XLON 64002640000030687-E0OVztnDo70g 09:01:31 226 5,444.0000 XLON 64002640000034963-E0OVztnDoGW5 09:01:31 198 5,446.0000 XLON 60002600000035368-E0OVztnDoGVI 09:01:31 270 5,448.0000 XLON 64002640000038385-E0OVztnDoGUN 09:03:11 102 5,438.0000 XLON 60002600000040662-E0OVztnDoIs5 09:03:11 112 5,438.0000 XLON 60002600000042510-E0OVztnDoIs7 09:03:14 237 5,436.0000 XLON 64002640000042550-E0OVztnDoIvP 09:06:50 242 5,448.0000 XLON 64002640000044406-E0OVztnDoMp5 09:07:11 223 5,446.0000 XLON 64002640000044285-E0OVztnDoNAN 09:07:12 186 5,444.0000 XLON 60002600000044202-E0OVztnDoNBb 09:09:05 140 5,444.0000 XLON 64002640000044803-E0OVztnDoPJP 09:09:15 130 5,442.0000 XLON 60002600000044780-E0OVztnDoPWb 09:10:09 21 5,440.0000 XLON 60002600000045382-E0OVztnDoQBX 09:10:09 99 5,442.0000 XLON 64002640000045618-E0OVztnDoQBE 09:10:25 87 5,440.0000 XLON 60002600000045382-E0OVztnDoQQ0 09:11:15 140 5,438.0000 XLON 60002600000046612-E0OVztnDoRwv 09:13:27 154 5,446.0000 XLON 60002600000047523-E0OVztnDoTvC 09:14:41 131 5,458.0000 XLON 64002640000048216-E0OVztnDoVRH 09:15:46 73 5,460.0000 XLON 64002640000048441-E0OVztnDoWTj 09:16:05 183 5,456.0000 XLON 64002640000048155-E0OVztnDoWew 09:16:21 2 5,456.0000 XLON 64002640000048155-E0OVztnDoWtZ 09:16:56 101 5,454.0000 XLON 60002600000048739-E0OVztnDoXW0 09:17:43 6 5,456.0000 XLON 60002600000049405-E0OVztnDoYZx 09:18:09 112 5,454.0000 XLON 64002640000049455-E0OVztnDoYv4 09:18:21 93 5,450.0000 XLON 64002640000049448-E0OVztnDoZHb 09:19:37 127 5,464.0000 XLON 60002600000050231-E0OVztnDoatr 09:20:25 137 5,460.0000 XLON 60002600000050144-E0OVztnDobhM 09:20:26 118 5,454.0000 XLON 64002640000050794-E0OVztnDoblJ 09:21:45 81 5,454.0000 XLON 64002640000050968-E0OVztnDockN 09:22:54 122 5,452.0000 XLON 60002600000050939-E0OVztnDoeDx 09:23:07 113 5,450.0000 XLON 64002640000051488-E0OVztnDoeRl 09:25:34 125 5,450.0000 XLON 60002600000052456-E0OVztnDogkq 09:25:36 97 5,446.0000 XLON 60002600000052257-E0OVztnDogrC 09:25:36 114 5,448.0000 XLON 64002640000052290-E0OVztnDogqd 09:26:16 88 5,446.0000 XLON 60002600000052914-E0OVztnDohXw 09:27:25 73 5,448.0000 XLON 60002600000053336-E0OVztnDoihE 09:27:58 127 5,448.0000 XLON 60002600000053588-E0OVztnDoj8W 09:30:05 120 5,448.0000 XLON 64002640000054083-E0OVztnDoljj 09:30:15 88 5,444.0000 XLON 64002640000052936-E0OVztnDom4n 09:32:02 133 5,446.0000 XLON 64002640000054866-E0OVztnDooLF 09:33:54 111 5,444.0000 XLON 60002600000054732-E0OVztnDopid 09:34:03 141 5,442.0000 XLON 60002600000055189-E0OVztnDopu2 09:35:00 133 5,440.0000 XLON 60002600000055648-E0OVztnDoqoL 09:37:15 190 5,446.0000 XLON 64002640000056410-E0OVztnDosf3 09:37:22 150 5,444.0000 XLON 60002600000056313-E0OVztnDosjk 09:39:11 109 5,444.0000 XLON 64002640000056545-E0OVztnDottZ 09:43:20 141 5,448.0000 XLON 64002640000057174-E0OVztnDowCm 09:44:07 154 5,446.0000 XLON 60002600000056908-E0OVztnDowcx 09:45:11 5 5,448.0000 XLON 60002600000058394-E0OVztnDoxOX 09:45:11 98 5,448.0000 XLON 60002600000058394-E0OVztnDoxOR 09:45:11 104 5,448.0000 XLON 60002600000058394-E0OVztnDoxOI 09:46:32 282 5,444.0000 XLON 64002640000058335-E0OVztnDoyMi 09:46:40 70 5,442.0000 XLON 60002600000056521-E0OVztnDoySG 09:46:40 61 5,442.0000 XLON 60002600000056521-E0OVztnDoySI 09:49:40 162 5,438.0000 XLON 60002600000059320-E0OVztnDp0Yt 09:50:16 176 5,436.0000 XLON 64002640000059357-E0OVztnDp0ye 09:52:20 55 5,430.0000 XLON 60002600000060416-E0OVztnDp2EX 09:52:20 103 5,432.0000 XLON 60002600000059620-E0OVztnDp2Db 09:52:20 100 5,432.0000 XLON 64002640000059887-E0OVztnDp2Dd 09:55:17 219 5,432.0000 XLON 64002640000060924-E0OVztnDp3vk 09:55:17 259 5,434.0000 XLON 60002600000061626-E0OVztnDp3vL 09:55:19 77 5,430.0000 XLON 60002600000060898-E0OVztnDp3za 09:55:19 69 5,430.0000 XLON 60002600000060416-E0OVztnDp3zB 09:56:14 38 5,428.0000 XLON 60002600000061915-E0OVztnDp4Xc 09:56:14 36 5,426.0000 XLON 64002640000061886-E0OVztnDp4Xi 09:56:14 63 5,428.0000 XLON 60002600000061915-E0OVztnDp4XQ 09:56:45 94 5,426.0000 XLON 64002640000061886-E0OVztnDp4v2 09:57:59 75 5,424.0000 XLON 64002640000062344-E0OVztnDp5wU 09:57:59 28 5,424.0000 XLON 64002640000062344-E0OVztnDp5wY 09:58:26 122 5,422.0000 XLON 60002600000062331-E0OVztnDp6JR 10:00:18 106 5,416.0000 XLON 60002600000062917-E0OVztnDp7pe 10:00:49 97 5,414.0000 XLON 64002640000062915-E0OVztnDp8RT 10:01:44 122 5,412.0000 XLON 60002600000064345-E0OVztnDp9DT 10:02:00 74 5,406.0000 XLON 60002600000064221-E0OVztnDp9Yw 10:02:00 113 5,410.0000 XLON 64002640000064353-E0OVztnDp9Y1 10:03:19 117 5,402.0000 XLON 60002600000064964-E0OVztnDpBSR 10:03:30 91 5,400.0000 XLON 64002640000064983-E0OVztnDpBYv 10:05:20 71 5,402.0000 XLON 64002640000065429-E0OVztnDpCwV 10:07:06 60 5,404.0000 XLON 60002600000066013-E0OVztnDpEIk 10:07:41 40 5,404.0000 XLON 60002600000066013-E0OVztnDpEf8 10:09:02 118 5,406.0000 XLON 60002600000066222-E0OVztnDpFUd 10:09:29 114 5,402.0000 XLON 64002640000065851-E0OVztnDpFsq 10:09:29 159 5,404.0000 XLON 64002640000066807-E0OVztnDpFsK 10:09:54 85 5,396.0000 XLON 64002640000066848-E0OVztnDpGCx 10:12:23 117 5,398.0000 XLON 60002600000067449-E0OVztnDpIhW 10:12:23 90 5,400.0000 XLON 64002640000067469-E0OVztnDpIh6 10:13:57 87 5,416.0000 XLON 64002640000068434-E0OVztnDpKDC 10:14:57 142 5,420.0000 XLON 60002600000068589-E0OVztnDpL4B 10:21:00 204 5,424.0000 XLON 64002640000070225-E0OVztnDpQeZ 10:21:22 180 5,424.0000 XLON 64002640000070574-E0OVztnDpQxR 10:21:30 119 5,422.0000 XLON 60002600000069312-E0OVztnDpQzb 10:27:21 222 5,424.0000 XLON 64002640000071020-E0OVztnDpUgj 10:27:30 111 5,422.0000 XLON 60002600000071800-E0OVztnDpUpZ 10:29:07 193 5,422.0000 XLON 64002640000072254-E0OVztnDpW8r 10:31:03 109 5,426.0000 XLON 60002600000073141-E0OVztnDpY4J 10:31:03 71 5,426.0000 XLON 64002640000073155-E0OVztnDpY3y 10:31:20 65 5,422.0000 XLON 64002640000072650-E0OVztnDpYB6 10:31:20 305 5,424.0000 XLON 60002600000072639-E0OVztnDpYAT 10:32:56 234 5,424.0000 XLON 60002600000073594-E0OVztnDpZ79 10:36:39 91 5,434.0000 XLON 60002600000074590-E0OVztnDpc1h 10:36:39 86 5,434.0000 XLON 60002600000074590-E0OVztnDpc1j 10:36:39 270 5,434.0000 XLON 64002640000074606-E0OVztnDpc1l 10:38:05 177 5,434.0000 XLON 64002640000075150-E0OVztnDpd6t 10:39:38 169 5,434.0000 XLON 64002640000075559-E0OVztnDpdtJ 10:40:04 161 5,432.0000 XLON 64002640000075121-E0OVztnDpeBI 10:40:10 163 5,430.0000 XLON 60002600000075543-E0OVztnDpeIq 10:41:19 120 5,428.0000 XLON 60002600000075933-E0OVztnDpf9X 10:43:45 26 5,426.0000 XLON 64002640000075957-E0OVztnDpgSF 10:43:59 71 5,436.0000 XLON 64002640000076867-E0OVztnDpgkc 10:43:59 33 5,436.0000 XLON 64002640000076867-E0OVztnDpgke 10:44:39 124 5,440.0000 XLON 60002600000077122-E0OVztnDph2A 10:44:39 61 5,440.0000 XLON 60002600000077122-E0OVztnDph2C 10:47:29 135 5,436.0000 XLON 64002640000077019-E0OVztnDpiZe 10:48:25 158 5,436.0000 XLON 64002640000078200-E0OVztnDpjCa 10:49:16 142 5,434.0000 XLON 64002640000077556-E0OVztnDpjd3 10:49:24 30 5,434.0000 XLON 60002600000078478-E0OVztnDpjkY 10:49:24 42 5,434.0000 XLON 60002600000078478-E0OVztnDpjka 10:50:08 110 5,434.0000 XLON 64002640000078657-E0OVztnDpkUR 10:50:08 6 5,434.0000 XLON 64002640000078657-E0OVztnDpkUU 10:50:20 69 5,430.0000 XLON 60002600000077449-E0OVztnDpkfh 10:51:04 77 5,432.0000 XLON 60002600000078876-E0OVztnDpl4D 10:51:04 33 5,432.0000 XLON 60002600000078876-E0OVztnDpl4F 10:51:04 2 5,432.0000 XLON 60002600000078876-E0OVztnDpl4H 10:52:03 102 5,430.0000 XLON 64002640000078892-E0OVztnDplti 10:54:03 84 5,430.0000 XLON 64002640000079214-E0OVztnDpmvZ 10:54:03 47 5,430.0000 XLON 64002640000079214-E0OVztnDpmvb 10:54:33 107 5,434.0000 XLON 60002600000079651-E0OVztnDpnFC 10:56:00 58 5,432.0000 XLON 64002640000079675-E0OVztnDpoWT 10:56:00 39 5,432.0000 XLON 64002640000079675-E0OVztnDpoWV 10:56:04 88 5,432.0000 XLON 64002640000080015-E0OVztnDpodq 10:56:04 24 5,432.0000 XLON 64002640000080015-E0OVztnDpods 10:59:17 109 5,434.0000 XLON 60002600000080641-E0OVztnDprQe 11:00:36 163 5,432.0000 XLON 64002640000080960-E0OVztnDpsft 11:00:50 122 5,428.0000 XLON 60002600000079194-E0OVztnDpsqc 11:00:50 131 5,430.0000 XLON 60002600000080623-E0OVztnDpspg 11:01:56 128 5,430.0000 XLON 64002640000081771-E0OVztnDptsw 11:02:31 112 5,426.0000 XLON 64002640000081519-E0OVztnDpuT9 11:05:45 83 5,422.0000 XLON 60002600000081916-E0OVztnDpwCd 11:07:38 83 5,420.0000 XLON 64002640000081972-E0OVztnDpxgt 11:09:10 219 5,420.0000 XLON 60002600000083330-E0OVztnDpyca 11:14:09 51 5,420.0000 XLON 64002640000083657-E0OVztnDq1i7 11:14:09 128 5,420.0000 XLON 64002640000083657-E0OVztnDq1iD 11:15:56 69 5,424.0000 XLON 64002640000084597-E0OVztnDq2s8 11:15:56 141 5,424.0000 XLON 64002640000084597-E0OVztnDq2rs 11:18:56 182 5,430.0000 XLON 60002600000085167-E0OVztnDq4Uc 11:18:56 242 5,430.0000 XLON 64002640000085221-E0OVztnDq4Ue 11:20:10 279 5,428.0000 XLON 64002640000085806-E0OVztnDq51G 11:20:28 202 5,426.0000 XLON 60002600000085045-E0OVztnDq5Cl 11:22:41 62 5,428.0000 XLON 60002600000086521-E0OVztnDq6S2 11:23:56 185 5,426.0000 XLON 64002640000086348-E0OVztnDq78I 11:25:54 87 5,424.0000 XLON 64002640000086553-E0OVztnDq8GN 11:25:54 29 5,424.0000 XLON 64002640000086553-E0OVztnDq8Ge 11:28:15 167 5,426.0000 XLON 60002600000087454-E0OVztnDq9tv 11:30:37 154 5,426.0000 XLON 64002640000088358-E0OVztnDqB7u 11:30:37 70 5,426.0000 XLON 64002640000088358-E0OVztnDqB81 11:33:21 230 5,426.0000 XLON 64002640000089257-E0OVztnDqDbq 11:34:10 223 5,430.0000 XLON 64002640000089645-E0OVztnDqEDy 11:36:42 222 5,436.0000 XLON 64002640000090097-E0OVztnDqFlX 11:39:30 174 5,436.0000 XLON 64002640000090441-E0OVztnDqH6Y 11:41:42 288 5,446.0000 XLON 60002600000091301-E0OVztnDqITl 11:42:22 173 5,448.0000 XLON 64002640000091461-E0OVztnDqJEM 11:42:47 69 5,450.0000 XLON 60002600000091532-E0OVztnDqJhK 11:42:47 24 5,450.0000 XLON 60002600000091532-E0OVztnDqJhM 11:42:47 29 5,450.0000 XLON 60002600000091532-E0OVztnDqJhO 11:43:52 148 5,448.0000 XLON 64002640000091548-E0OVztnDqKOS 11:44:06 143 5,444.0000 XLON 60002600000091520-E0OVztnDqKYZ 11:44:06 35 5,444.0000 XLON 60002600000091520-E0OVztnDqKYc 11:45:00 120 5,444.0000 XLON 64002640000091891-E0OVztnDqKwa 11:45:00 93 5,444.0000 XLON 60002600000091879-E0OVztnDqKwc 11:46:19 95 5,456.0000 XLON 60002600000092369-E0OVztnDqN5j 11:46:28 101 5,452.0000 XLON 60002600000092312-E0OVztnDqNJx 11:48:01 81 5,472.0000 XLON 60002600000092724-E0OVztnDqOp0 11:48:01 73 5,470.0000 XLON 64002640000092741-E0OVztnDqOoX 11:48:02 97 5,466.0000 XLON 64002640000092742-E0OVztnDqOpb 11:49:31 88 5,480.0000 XLON 64002640000092971-E0OVztnDqPwS 11:49:39 70 5,482.0000 XLON 64002640000092988-E0OVztnDqQB8 11:51:05 78 5,482.0000 XLON 60002600000093307-E0OVztnDqRqi 11:51:12 99 5,478.0000 XLON 64002640000093312-E0OVztnDqRu3 11:51:12 65 5,480.0000 XLON 64002640000093241-E0OVztnDqRtH 11:52:52 65 5,464.0000 XLON 60002600000093658-E0OVztnDqTQ1 11:53:24 65 5,462.0000 XLON 64002640000093661-E0OVztnDqTj3 11:53:24 91 5,462.0000 XLON 64002640000093761-E0OVztnDqTj5 11:54:47 72 5,482.0000 XLON 60002600000093993-E0OVztnDqVBl 11:55:13 78 5,480.0000 XLON 64002640000094005-E0OVztnDqVX7 11:55:21 98 5,476.0000 XLON 60002600000093994-E0OVztnDqVcq 11:56:44 65 5,470.0000 XLON 64002640000094364-E0OVztnDqWSh 11:57:51 72 5,470.0000 XLON 60002600000094736-E0OVztnDqXZn 11:59:10 70 5,472.0000 XLON 64002640000094971-E0OVztnDqYeK 12:00:21 75 5,468.0000 XLON 64002640000095242-E0OVztnDqacJ 12:00:21 88 5,466.0000 XLON 60002600000095249-E0OVztnDqach 12:02:00 79 5,454.0000 XLON 60002600000095884-E0OVztnDqcU5 12:02:00 79 5,456.0000 XLON 64002640000096009-E0OVztnDqcRv 12:02:04 72 5,452.0000 XLON 64002640000095873-E0OVztnDqcdX 12:03:06 98 5,448.0000 XLON 60002600000096398-E0OVztnDqeRq 12:05:38 112 5,450.0000 XLON 64002640000097132-E0OVztnDqg6P 12:05:40 91 5,446.0000 XLON 64002640000096385-E0OVztnDqg8h 12:05:41 69 5,444.0000 XLON 60002600000097105-E0OVztnDqg9x 12:07:16 65 5,448.0000 XLON 60002600000097870-E0OVztnDqhLX 12:07:17 65 5,446.0000 XLON 64002640000097664-E0OVztnDqhMa 12:07:55 78 5,444.0000 XLON 64002640000098054-E0OVztnDqhi6 12:07:55 72 5,442.0000 XLON 60002600000098059-E0OVztnDqhie 12:12:52 105 5,462.0000 XLON 64002640000099520-E0OVztnDqmnj 12:12:52 26 5,462.0000 XLON 64002640000099520-E0OVztnDqmnl 12:13:03 130 5,460.0000 XLON 64002640000099512-E0OVztnDqmyu 12:14:20 121 5,456.0000 XLON 60002600000099542-E0OVztnDqoIj 12:15:35 126 5,454.0000 XLON 64002640000099934-E0OVztnDqowW 12:15:43 108 5,452.0000 XLON 60002600000099951-E0OVztnDqp88 12:16:22 114 5,450.0000 XLON 64002640000100417-E0OVztnDqpsA 12:16:24 114 5,448.0000 XLON 60002600000100431-E0OVztnDqpti 12:18:33 78 5,448.0000 XLON 60002600000101065-E0OVztnDqrBg 12:18:50 78 5,446.0000 XLON 64002640000101065-E0OVztnDqrMg 12:20:00 88 5,442.0000 XLON 60002600000101629-E0OVztnDqsCH 12:21:05 118 5,448.0000 XLON 64002640000102191-E0OVztnDqssI 12:21:23 68 5,446.0000 XLON 64002640000101916-E0OVztnDqszF 12:23:20 81 5,450.0000 XLON 64002640000102786-E0OVztnDqu60 12:23:42 81 5,448.0000 XLON 60002600000102679-E0OVztnDquGG 12:23:43 81 5,446.0000 XLON 64002640000102654-E0OVztnDquHn 12:24:58 80 5,442.0000 XLON 60002600000103063-E0OVztnDquvR 12:24:58 68 5,444.0000 XLON 60002600000103090-E0OVztnDquue 12:27:03 78 5,444.0000 XLON 64002640000103467-E0OVztnDqwH1 12:27:53 69 5,448.0000 XLON 60002600000103785-E0OVztnDqxCc 12:30:30 89 5,446.0000 XLON 64002640000103922-E0OVztnDqz6d 12:31:21 85 5,442.0000 XLON 60002600000103477-E0OVztnDqzri 12:31:21 120 5,444.0000 XLON 64002640000104780-E0OVztnDqzjQ 12:31:21 29 5,444.0000 XLON 64002640000104780-E0OVztnDqzjU 12:33:34 155 5,444.0000 XLON 60002600000105251-E0OVztnDr1CB 12:35:43 114 5,444.0000 XLON 60002600000105634-E0OVztnDr2Vo 12:35:43 137 5,446.0000 XLON 60002600000105968-E0OVztnDr2Uk 12:37:54 145 5,450.0000 XLON 60002600000106739-E0OVztnDr3yM 12:39:45 152 5,456.0000 XLON 64002640000107175-E0OVztnDr5ad 12:41:24 13 5,454.0000 XLON 64002640000107623-E0OVztnDr6jF 12:41:24 200 5,454.0000 XLON 64002640000107623-E0OVztnDr6jH 12:43:46 134 5,454.0000 XLON 60002600000108016-E0OVztnDr80W 12:46:24 143 5,458.0000 XLON 64002640000108752-E0OVztnDr9vp 12:46:25 157 5,456.0000 XLON 60002600000108789-E0OVztnDr9x2 12:51:05 259 5,454.0000 XLON 60002600000109884-E0OVztnDrCuM 12:51:05 250 5,456.0000 XLON 64002640000110069-E0OVztnDrCtp 12:53:44 138 5,462.0000 XLON 60002600000110513-E0OVztnDrEc5 12:53:44 151 5,464.0000 XLON 64002640000110500-E0OVztnDrEbQ 12:58:01 140 5,460.0000 XLON 64002640000111102-E0OVztnDrHVi 12:58:01 67 5,460.0000 XLON 64002640000112125-E0OVztnDrHVm 12:58:02 181 5,458.0000 XLON 60002600000110514-E0OVztnDrHY8 12:59:48 188 5,458.0000 XLON 60002600000112589-E0OVztnDrIet 13:00:18 116 5,456.0000 XLON 64002640000112578-E0OVztnDrJBH 13:01:15 160 5,452.0000 XLON 60002600000113220-E0OVztnDrJvw 13:01:15 69 5,454.0000 XLON 60002600000111127-E0OVztnDrJuX 13:01:15 11 5,454.0000 XLON 60002600000111127-E0OVztnDrJua 13:01:15 69 5,454.0000 XLON 64002640000113209-E0OVztnDrJuc 13:04:16 139 5,452.0000 XLON 60002600000113958-E0OVztnDrMMG 13:04:30 128 5,450.0000 XLON 64002640000113702-E0OVztnDrMcE 13:06:08 118 5,448.0000 XLON 60002600000113692-E0OVztnDrNkM 13:06:47 138 5,442.0000 XLON 60002600000114704-E0OVztnDrOGW 13:06:47 102 5,444.0000 XLON 60002600000114222-E0OVztnDrOCt 13:10:36 161 5,442.0000 XLON 60002600000115663-E0OVztnDrRNR 13:11:34 139 5,444.0000 XLON 60002600000116127-E0OVztnDrS28 13:11:55 98 5,440.0000 XLON 64002640000115125-E0OVztnDrSLz 13:14:10 114 5,442.0000 XLON 60002600000116587-E0OVztnDrTh5 13:14:10 77 5,442.0000 XLON 64002640000116784-E0OVztnDrTh7 13:17:39 155 5,444.0000 XLON 60002600000117204-E0OVztnDrVjL 13:17:50 228 5,450.0000 XLON 60002600000118095-E0OVztnDrVzm 13:17:51 155 5,448.0000 XLON 60002600000118071-E0OVztnDrW0d 13:21:07 123 5,444.0000 XLON 64002640000118620-E0OVztnDrY5v 13:22:53 207 5,444.0000 XLON 64002640000119488-E0OVztnDrZL0 13:27:51 212 5,444.0000 XLON 60002600000120315-E0OVztnDrcMF 13:27:51 232 5,446.0000 XLON 60002600000120795-E0OVztnDrcLf 13:27:52 112 5,442.0000 XLON 60002600000118629-E0OVztnDrcMh 13:27:52 105 5,442.0000 XLON 64002640000120288-E0OVztnDrcMj 13:32:00 155 5,440.0000 XLON 60002600000121355-E0OVztnDrgyr 13:32:00 183 5,442.0000 XLON 64002640000121305-E0OVztnDrgpk 13:34:46 270 5,448.0000 XLON 60002600000125301-E0OVztnDrjpr 13:36:02 153 5,444.0000 XLON 60002600000125054-E0OVztnDrkf7 13:37:21 164 5,444.0000 XLON 64002640000125836-E0OVztnDrlhk 13:37:22 164 5,442.0000 XLON 60002600000125913-E0OVztnDrljq 13:39:50 149 5,440.0000 XLON 64002640000125824-E0OVztnDrnCn 13:39:50 124 5,442.0000 XLON 64002640000126611-E0OVztnDrnAj 13:42:00 109 5,438.0000 XLON 60002600000126485-E0OVztnDrong 13:42:35 225 5,436.0000 XLON 60002600000127596-E0OVztnDrpBT 13:43:40 124 5,434.0000 XLON 64002640000128056-E0OVztnDrpbX 13:44:11 161 5,432.0000 XLON 60002600000128111-E0OVztnDrpy5 13:44:12 126 5,428.0000 XLON 64002640000128016-E0OVztnDrq0F 13:45:05 108 5,434.0000 XLON 64002640000128719-E0OVztnDrqlY 13:46:45 116 5,432.0000 XLON 60002600000128778-E0OVztnDrrmp 13:47:30 123 5,430.0000 XLON 64002640000129028-E0OVztnDrs9b 13:48:02 136 5,430.0000 XLON 64002640000129489-E0OVztnDrsP2 13:48:10 97 5,428.0000 XLON 60002600000129605-E0OVztnDrsVn 13:49:37 47 5,430.0000 XLON 64002640000129918-E0OVztnDrtGu 13:49:37 85 5,430.0000 XLON 64002640000129918-E0OVztnDrtHD 13:52:45 171 5,430.0000 XLON 60002600000130850-E0OVztnDrvXR 13:52:45 54 5,430.0000 XLON 60002600000130850-E0OVztnDrvXh 13:54:12 81 5,428.0000 XLON 60002600000130028-E0OVztnDrwP1 13:55:57 158 5,426.0000 XLON 64002640000131187-E0OVztnDrxnY 13:56:09 216 5,426.0000 XLON 64002640000131663-E0OVztnDrxzd For further information, please contact: Ashtead Group plc Will Shaw, Director of Investor Relations +44 (0)20 7726 9700 Number of shares repurchased: 82,300 Date of transaction: 16 September 2025 Average price paid per share (pence): 5,408.2575 Lowest price paid per share (pence): 5,336.0000 Highest price paid per share (pence): 5,488.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,211,149 (excluding Treasury shares), and the Company will hold 28,143,684 ordinary shares in Treasury. The figure of 423,211,149 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement. Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:01:00 249 5,486.0000 XLON 60002600000001790-E0OVztnDmZQ6 08:01:00 232 5,482.0000 XLON 64002640000001822-E0OVztnDmZQM 08:01:31 166 5,474.0000 XLON 60002600000001793-E0OVztnDmcJi 08:01:33 231 5,468.0000 XLON 64002640000001896-E0OVztnDmckk 08:02:59 171 5,488.0000 XLON 60002600000002615-E0OVztnDmhn7 08:03:08 180 5,484.0000 XLON 64002640000002650-E0OVztnDmiC5 08:03:37 108 5,484.0000 XLON 60002600000002776-E0OVztnDmjew 08:04:22 146 5,474.0000 XLON 64002640000003126-E0OVztnDmlKA 08:05:30 159 5,470.0000 XLON 60002600000003094-E0OVztnDmnoM 08:05:53 180 5,466.0000 XLON 60002600000002871-E0OVztnDmoa2 08:06:04 193 5,474.0000 XLON 60002600000003598-E0OVztnDmpCT 08:07:03 140 5,470.0000 XLON 64002640000003621-E0OVztnDmrIW 08:07:03 155 5,474.0000 XLON 64002640000003657-E0OVztnDmrHL 08:07:41 189 5,470.0000 XLON 60002600000004058-E0OVztnDmsNP 08:08:13 126 5,468.0000 XLON 64002640000004079-E0OVztnDmtQo 08:09:21 126 5,464.0000 XLON 60002600000004504-E0OVztnDmwHz 08:09:49 72 5,462.0000 XLON 60002600000003919-E0OVztnDmy73 08:09:49 65 5,462.0000 XLON 64002640000004514-E0OVztnDmy75 08:10:16 65 5,454.0000 XLON 60002600000004505-E0OVztnDmzMV 08:11:08 123 5,454.0000 XLON 64002640000005005-E0OVztnDn1UU 08:11:08 13 5,454.0000 XLON 64002640000005005-E0OVztnDn1UX 08:11:46 76 5,452.0000 XLON 64002640000004222-E0OVztnDn2HH 08:12:17 88 5,454.0000 XLON 64002640000005278-E0OVztnDn3Go 08:12:17 22 5,454.0000 XLON 64002640000005278-E0OVztnDn3Gr 08:13:22 125 5,448.0000 XLON 60002600000005225-E0OVztnDn4gs 08:13:32 61 5,448.0000 XLON 64002640000005590-E0OVztnDn4ug 08:13:32 9 5,448.0000 XLON 64002640000005590-E0OVztnDn4ui 08:15:00 163 5,450.0000 XLON 64002640000005716-E0OVztnDn6m8 08:15:01 149 5,448.0000 XLON 60002600000005634-E0OVztnDn6os 08:15:02 149 5,444.0000 XLON 64002640000005448-E0OVztnDn6st 08:16:05 150 5,448.0000 XLON 64002640000006464-E0OVztnDn8Gq 08:16:38 70 5,448.0000 XLON 64002640000006718-E0OVztnDn98k 08:16:44 138 5,444.0000 XLON 60002600000006461-E0OVztnDn9Md 08:16:51 125 5,440.0000 XLON 60002600000006197-E0OVztnDn9bQ 08:17:42 126 5,446.0000 XLON 64002640000007146-E0OVztnDnBDz 08:17:51 71 5,446.0000 XLON 64002640000007162-E0OVztnDnBOf 08:18:59 139 5,448.0000 XLON 60002600000007516-E0OVztnDnDEa 08:19:47 79 5,446.0000 XLON 64002640000007760-E0OVztnDnEiZ 08:19:47 60 5,446.0000 XLON 64002640000007760-E0OVztnDnEic 08:21:04 27 5,442.0000 XLON 60002600000007158-E0OVztnDnH2u 08:21:31 137 5,442.0000 XLON 60002600000007158-E0OVztnDnI2h 08:22:52 197 5,448.0000 XLON 64002640000009041-E0OVztnDnK1y 08:23:55 155 5,446.0000 XLON 60002600000009025-E0OVztnDnLJj 08:24:00 157 5,444.0000 XLON 60002600000009550-E0OVztnDnLYe 08:25:24 177 5,444.0000 XLON 60002600000009724-E0OVztnDnNdu 08:25:24 48 5,444.0000 XLON 64002640000009731-E0OVztnDnNdw 08:25:24 102 5,444.0000 XLON 64002640000009731-E0OVztnDnNe1 08:26:01 242 5,444.0000 XLON 64002640000010289-E0OVztnDnOIA 08:26:40 80 5,460.0000 XLON 60002600000010447-E0OVztnDnPXW 08:26:46 131 5,454.0000 XLON 64002640000010350-E0OVztnDnPqv 08:27:42 9 5,456.0000 XLON 64002640000010881-E0OVztnDnR33 08:28:35 186 5,456.0000 XLON 60002600000011008-E0OVztnDnS1D 08:29:12 172 5,452.0000 XLON 60002600000010929-E0OVztnDnSVw 08:29:56 147 5,458.0000 XLON 60002600000012464-E0OVztnDnTFs 08:31:02 182 5,468.0000 XLON 64002640000013739-E0OVztnDnVQf 08:31:32 134 5,466.0000 XLON 60002600000013694-E0OVztnDnW2m 08:32:05 134 5,460.0000 XLON 60002600000013679-E0OVztnDnWfI 08:32:42 165 5,466.0000 XLON 60002600000014259-E0OVztnDnXQO 08:33:37 101 5,470.0000 XLON 60002600000014335-E0OVztnDnYfX 08:33:37 152 5,464.0000 XLON 64002640000014310-E0OVztnDnYgJ 08:34:54 120 5,454.0000 XLON 64002640000014900-E0OVztnDnahU 08:35:29 100 5,450.0000 XLON 60002600000014866-E0OVztnDnbUb 08:36:53 23 5,448.0000 XLON 64002640000015649-E0OVztnDndJm 08:36:53 24 5,448.0000 XLON 64002640000015649-E0OVztnDndJo 08:36:53 20 5,448.0000 XLON 64002640000015649-E0OVztnDndJq 08:36:53 49 5,448.0000 XLON 64002640000015649-E0OVztnDndJs 08:36:57 131 5,446.0000 XLON 64002640000015426-E0OVztnDndLt 08:38:00 122 5,442.0000 XLON 64002640000015868-E0OVztnDnf65 08:38:39 81 5,438.0000 XLON 64002640000015772-E0OVztnDnfjE 08:38:39 111 5,434.0000 XLON 60002600000015830-E0OVztnDnfjY 08:39:48 110 5,430.0000 XLON 64002640000016284-E0OVztnDngzt 08:40:15 130 5,426.0000 XLON 60002600000016247-E0OVztnDnhW5 08:41:02 29 5,426.0000 XLON 64002640000016945-E0OVztnDniPx 08:41:57 113 5,422.0000 XLON 60002600000016900-E0OVztnDnjVV 08:42:43 126 5,420.0000 XLON 64002640000017440-E0OVztnDnkYD 08:45:04 168 5,430.0000 XLON 60002600000018023-E0OVztnDnmi9 08:45:22 230 5,426.0000 XLON 64002640000018024-E0OVztnDnnLf 08:47:42 254 5,438.0000 XLON 64002640000019268-E0OVztnDnpXX 08:48:50 104 5,442.0000 XLON 60002600000019619-E0OVztnDnqpH 08:52:17 150 5,440.0000 XLON 64002640000020342-E0OVztnDnuJH 08:52:17 57 5,440.0000 XLON 64002640000020342-E0OVztnDnuJJ 08:52:17 23 5,440.0000 XLON 64002640000020342-E0OVztnDnuJR 08:52:18 23 5,438.0000 XLON 60002600000019905-E0OVztnDnuLM 08:52:18 75 5,438.0000 XLON 60002600000019905-E0OVztnDnuL8 08:52:18 75 5,438.0000 XLON 60002600000019905-E0OVztnDnuLC 08:52:18 51 5,438.0000 XLON 60002600000019905-E0OVztnDnuLE 08:56:04 83 5,442.0000 XLON 60002600000021152-E0OVztnDnzHG 08:56:04 170 5,442.0000 XLON 60002600000021309-E0OVztnDnzHI 08:56:04 119 5,442.0000 XLON 60002600000023065-E0OVztnDnzHK 08:56:04 72 5,442.0000 XLON 60002600000021152-E0OVztnDnzHA 08:58:38 188 5,440.0000 XLON 64002640000030687-E0OVztnDo70g 09:01:31 226 5,444.0000 XLON 64002640000034963-E0OVztnDoGW5 09:01:31 198 5,446.0000 XLON 60002600000035368-E0OVztnDoGVI 09:01:31 270 5,448.0000 XLON 64002640000038385-E0OVztnDoGUN 09:03:11 102 5,438.0000 XLON 60002600000040662-E0OVztnDoIs5 09:03:11 112 5,438.0000 XLON 60002600000042510-E0OVztnDoIs7 09:03:14 237 5,436.0000 XLON 64002640000042550-E0OVztnDoIvP 09:06:50 242 5,448.0000 XLON 64002640000044406-E0OVztnDoMp5 09:07:11 223 5,446.0000 XLON 64002640000044285-E0OVztnDoNAN 09:07:12 186 5,444.0000 XLON 60002600000044202-E0OVztnDoNBb 09:09:05 140 5,444.0000 XLON 64002640000044803-E0OVztnDoPJP 09:09:15 130 5,442.0000 XLON 60002600000044780-E0OVztnDoPWb 09:10:09 21 5,440.0000 XLON 60002600000045382-E0OVztnDoQBX 09:10:09 99 5,442.0000 XLON 64002640000045618-E0OVztnDoQBE 09:10:25 87 5,440.0000 XLON 60002600000045382-E0OVztnDoQQ0 09:11:15 140 5,438.0000 XLON 60002600000046612-E0OVztnDoRwv 09:13:27 154 5,446.0000 XLON 60002600000047523-E0OVztnDoTvC 09:14:41 131 5,458.0000 XLON 64002640000048216-E0OVztnDoVRH 09:15:46 73 5,460.0000 XLON 64002640000048441-E0OVztnDoWTj 09:16:05 183 5,456.0000 XLON 64002640000048155-E0OVztnDoWew 09:16:21 2 5,456.0000 XLON 64002640000048155-E0OVztnDoWtZ 09:16:56 101 5,454.0000 XLON 60002600000048739-E0OVztnDoXW0 09:17:43 6 5,456.0000 XLON 60002600000049405-E0OVztnDoYZx 09:18:09 112 5,454.0000 XLON 64002640000049455-E0OVztnDoYv4 09:18:21 93 5,450.0000 XLON 64002640000049448-E0OVztnDoZHb 09:19:37 127 5,464.0000 XLON 60002600000050231-E0OVztnDoatr 09:20:25 137 5,460.0000 XLON 60002600000050144-E0OVztnDobhM 09:20:26 118 5,454.0000 XLON 64002640000050794-E0OVztnDoblJ 09:21:45 81 5,454.0000 XLON 64002640000050968-E0OVztnDockN 09:22:54 122 5,452.0000 XLON 60002600000050939-E0OVztnDoeDx 09:23:07 113 5,450.0000 XLON 64002640000051488-E0OVztnDoeRl 09:25:34 125 5,450.0000 XLON 60002600000052456-E0OVztnDogkq 09:25:36 97 5,446.0000 XLON 60002600000052257-E0OVztnDogrC 09:25:36 114 5,448.0000 XLON 64002640000052290-E0OVztnDogqd 09:26:16 88 5,446.0000 XLON 60002600000052914-E0OVztnDohXw 09:27:25 73 5,448.0000 XLON 60002600000053336-E0OVztnDoihE 09:27:58 127 5,448.0000 XLON 60002600000053588-E0OVztnDoj8W 09:30:05 120 5,448.0000 XLON 64002640000054083-E0OVztnDoljj 09:30:15 88 5,444.0000 XLON 64002640000052936-E0OVztnDom4n 09:32:02 133 5,446.0000 XLON 64002640000054866-E0OVztnDooLF 09:33:54 111 5,444.0000 XLON 60002600000054732-E0OVztnDopid 09:34:03 141 5,442.0000 XLON 60002600000055189-E0OVztnDopu2 09:35:00 133 5,440.0000 XLON 60002600000055648-E0OVztnDoqoL 09:37:15 190 5,446.0000 XLON 64002640000056410-E0OVztnDosf3 09:37:22 150 5,444.0000 XLON 60002600000056313-E0OVztnDosjk 09:39:11 109 5,444.0000 XLON 64002640000056545-E0OVztnDottZ 09:43:20 141 5,448.0000 XLON 64002640000057174-E0OVztnDowCm 09:44:07 154 5,446.0000 XLON 60002600000056908-E0OVztnDowcx 09:45:11 5 5,448.0000 XLON 60002600000058394-E0OVztnDoxOX 09:45:11 98 5,448.0000 XLON 60002600000058394-E0OVztnDoxOR 09:45:11 104 5,448.0000 XLON 60002600000058394-E0OVztnDoxOI 09:46:32 282 5,444.0000 XLON 64002640000058335-E0OVztnDoyMi 09:46:40 70 5,442.0000 XLON 60002600000056521-E0OVztnDoySG 09:46:40 61 5,442.0000 XLON 60002600000056521-E0OVztnDoySI 09:49:40 162 5,438.0000 XLON 60002600000059320-E0OVztnDp0Yt 09:50:16 176 5,436.0000 XLON 64002640000059357-E0OVztnDp0ye 09:52:20 55 5,430.0000 XLON 60002600000060416-E0OVztnDp2EX 09:52:20 103 5,432.0000 XLON 60002600000059620-E0OVztnDp2Db 09:52:20 100 5,432.0000 XLON 64002640000059887-E0OVztnDp2Dd 09:55:17 219 5,432.0000 XLON 64002640000060924-E0OVztnDp3vk 09:55:17 259 5,434.0000 XLON 60002600000061626-E0OVztnDp3vL 09:55:19 77 5,430.0000 XLON 60002600000060898-E0OVztnDp3za 09:55:19 69 5,430.0000 XLON 60002600000060416-E0OVztnDp3zB 09:56:14 38 5,428.0000 XLON 60002600000061915-E0OVztnDp4Xc 09:56:14 36 5,426.0000 XLON 64002640000061886-E0OVztnDp4Xi 09:56:14 63 5,428.0000 XLON 60002600000061915-E0OVztnDp4XQ 09:56:45 94 5,426.0000 XLON 64002640000061886-E0OVztnDp4v2 09:57:59 75 5,424.0000 XLON 64002640000062344-E0OVztnDp5wU 09:57:59 28 5,424.0000 XLON 64002640000062344-E0OVztnDp5wY 09:58:26 122 5,422.0000 XLON 60002600000062331-E0OVztnDp6JR 10:00:18 106 5,416.0000 XLON 60002600000062917-E0OVztnDp7pe 10:00:49 97 5,414.0000 XLON 64002640000062915-E0OVztnDp8RT 10:01:44 122 5,412.0000 XLON 60002600000064345-E0OVztnDp9DT 10:02:00 74 5,406.0000 XLON 60002600000064221-E0OVztnDp9Yw 10:02:00 113 5,410.0000 XLON 64002640000064353-E0OVztnDp9Y1 10:03:19 117 5,402.0000 XLON 60002600000064964-E0OVztnDpBSR 10:03:30 91 5,400.0000 XLON 64002640000064983-E0OVztnDpBYv 10:05:20 71 5,402.0000 XLON 64002640000065429-E0OVztnDpCwV 10:07:06 60 5,404.0000 XLON 60002600000066013-E0OVztnDpEIk 10:07:41 40 5,404.0000 XLON 60002600000066013-E0OVztnDpEf8 10:09:02 118 5,406.0000 XLON 60002600000066222-E0OVztnDpFUd 10:09:29 114 5,402.0000 XLON 64002640000065851-E0OVztnDpFsq 10:09:29 159 5,404.0000 XLON 64002640000066807-E0OVztnDpFsK 10:09:54 85 5,396.0000 XLON 64002640000066848-E0OVztnDpGCx 10:12:23 117 5,398.0000 XLON 60002600000067449-E0OVztnDpIhW 10:12:23 90 5,400.0000 XLON 64002640000067469-E0OVztnDpIh6 10:13:57 87 5,416.0000 XLON 64002640000068434-E0OVztnDpKDC 10:14:57 142 5,420.0000 XLON 60002600000068589-E0OVztnDpL4B 10:21:00 204 5,424.0000 XLON 64002640000070225-E0OVztnDpQeZ 10:21:22 180 5,424.0000 XLON 64002640000070574-E0OVztnDpQxR 10:21:30 119 5,422.0000 XLON 60002600000069312-E0OVztnDpQzb 10:27:21 222 5,424.0000 XLON 64002640000071020-E0OVztnDpUgj 10:27:30 111 5,422.0000 XLON 60002600000071800-E0OVztnDpUpZ 10:29:07 193 5,422.0000 XLON 64002640000072254-E0OVztnDpW8r 10:31:03 109 5,426.0000 XLON 60002600000073141-E0OVztnDpY4J 10:31:03 71 5,426.0000 XLON 64002640000073155-E0OVztnDpY3y 10:31:20 65 5,422.0000 XLON 64002640000072650-E0OVztnDpYB6 10:31:20 305 5,424.0000 XLON 60002600000072639-E0OVztnDpYAT 10:32:56 234 5,424.0000 XLON 60002600000073594-E0OVztnDpZ79 10:36:39 91 5,434.0000 XLON 60002600000074590-E0OVztnDpc1h 10:36:39 86 5,434.0000 XLON 60002600000074590-E0OVztnDpc1j 10:36:39 270 5,434.0000 XLON 64002640000074606-E0OVztnDpc1l 10:38:05 177 5,434.0000 XLON 64002640000075150-E0OVztnDpd6t 10:39:38 169 5,434.0000 XLON 64002640000075559-E0OVztnDpdtJ 10:40:04 161 5,432.0000 XLON 64002640000075121-E0OVztnDpeBI 10:40:10 163 5,430.0000 XLON 60002600000075543-E0OVztnDpeIq 10:41:19 120 5,428.0000 XLON 60002600000075933-E0OVztnDpf9X 10:43:45 26 5,426.0000 XLON 64002640000075957-E0OVztnDpgSF 10:43:59 71 5,436.0000 XLON 64002640000076867-E0OVztnDpgkc 10:43:59 33 5,436.0000 XLON 64002640000076867-E0OVztnDpgke 10:44:39 124 5,440.0000 XLON 60002600000077122-E0OVztnDph2A 10:44:39 61 5,440.0000 XLON 60002600000077122-E0OVztnDph2C 10:47:29 135 5,436.0000 XLON 64002640000077019-E0OVztnDpiZe 10:48:25 158 5,436.0000 XLON 64002640000078200-E0OVztnDpjCa 10:49:16 142 5,434.0000 XLON 64002640000077556-E0OVztnDpjd3 10:49:24 30 5,434.0000 XLON 60002600000078478-E0OVztnDpjkY 10:49:24 42 5,434.0000 XLON 60002600000078478-E0OVztnDpjka 10:50:08 110 5,434.0000 XLON 64002640000078657-E0OVztnDpkUR 10:50:08 6 5,434.0000 XLON 64002640000078657-E0OVztnDpkUU 10:50:20 69 5,430.0000 XLON 60002600000077449-E0OVztnDpkfh 10:51:04 77 5,432.0000 XLON 60002600000078876-E0OVztnDpl4D 10:51:04 33 5,432.0000 XLON 60002600000078876-E0OVztnDpl4F 10:51:04 2 5,432.0000 XLON 60002600000078876-E0OVztnDpl4H 10:52:03 102 5,430.0000 XLON 64002640000078892-E0OVztnDplti 10:54:03 84 5,430.0000 XLON 64002640000079214-E0OVztnDpmvZ 10:54:03 47 5,430.0000 XLON 64002640000079214-E0OVztnDpmvb 10:54:33 107 5,434.0000 XLON 60002600000079651-E0OVztnDpnFC 10:56:00 58 5,432.0000 XLON 64002640000079675-E0OVztnDpoWT 10:56:00 39 5,432.0000 XLON 64002640000079675-E0OVztnDpoWV 10:56:04 88 5,432.0000 XLON 64002640000080015-E0OVztnDpodq 10:56:04 24 5,432.0000 XLON 64002640000080015-E0OVztnDpods 10:59:17 109 5,434.0000 XLON 60002600000080641-E0OVztnDprQe 11:00:36 163 5,432.0000 XLON 64002640000080960-E0OVztnDpsft 11:00:50 122 5,428.0000 XLON 60002600000079194-E0OVztnDpsqc 11:00:50 131 5,430.0000 XLON 60002600000080623-E0OVztnDpspg 11:01:56 128 5,430.0000 XLON 64002640000081771-E0OVztnDptsw 11:02:31 112 5,426.0000 XLON 64002640000081519-E0OVztnDpuT9 11:05:45 83 5,422.0000 XLON 60002600000081916-E0OVztnDpwCd 11:07:38 83 5,420.0000 XLON 64002640000081972-E0OVztnDpxgt 11:09:10 219 5,420.0000 XLON 60002600000083330-E0OVztnDpyca 11:14:09 51 5,420.0000 XLON 64002640000083657-E0OVztnDq1i7 11:14:09 128 5,420.0000 XLON 64002640000083657-E0OVztnDq1iD 11:15:56 69 5,424.0000 XLON 64002640000084597-E0OVztnDq2s8 11:15:56 141 5,424.0000 XLON 64002640000084597-E0OVztnDq2rs 11:18:56 182 5,430.0000 XLON 60002600000085167-E0OVztnDq4Uc 11:18:56 242 5,430.0000 XLON 64002640000085221-E0OVztnDq4Ue 11:20:10 279 5,428.0000 XLON 64002640000085806-E0OVztnDq51G 11:20:28 202 5,426.0000 XLON 60002600000085045-E0OVztnDq5Cl 11:22:41 62 5,428.0000 XLON 60002600000086521-E0OVztnDq6S2 11:23:56 185 5,426.0000 XLON 64002640000086348-E0OVztnDq78I 11:25:54 87 5,424.0000 XLON 64002640000086553-E0OVztnDq8GN 11:25:54 29 5,424.0000 XLON 64002640000086553-E0OVztnDq8Ge 11:28:15 167 5,426.0000 XLON 60002600000087454-E0OVztnDq9tv 11:30:37 154 5,426.0000 XLON 64002640000088358-E0OVztnDqB7u 11:30:37 70 5,426.0000 XLON 64002640000088358-E0OVztnDqB81 11:33:21 230 5,426.0000 XLON 64002640000089257-E0OVztnDqDbq 11:34:10 223 5,430.0000 XLON 64002640000089645-E0OVztnDqEDy 11:36:42 222 5,436.0000 XLON 64002640000090097-E0OVztnDqFlX 11:39:30 174 5,436.0000 XLON 64002640000090441-E0OVztnDqH6Y 11:41:42 288 5,446.0000 XLON 60002600000091301-E0OVztnDqITl 11:42:22 173 5,448.0000 XLON 64002640000091461-E0OVztnDqJEM 11:42:47 69 5,450.0000 XLON 60002600000091532-E0OVztnDqJhK 11:42:47 24 5,450.0000 XLON 60002600000091532-E0OVztnDqJhM 11:42:47 29 5,450.0000 XLON 60002600000091532-E0OVztnDqJhO 11:43:52 148 5,448.0000 XLON 64002640000091548-E0OVztnDqKOS 11:44:06 143 5,444.0000 XLON 60002600000091520-E0OVztnDqKYZ 11:44:06 35 5,444.0000 XLON 60002600000091520-E0OVztnDqKYc 11:45:00 120 5,444.0000 XLON 64002640000091891-E0OVztnDqKwa 11:45:00 93 5,444.0000 XLON 60002600000091879-E0OVztnDqKwc 11:46:19 95 5,456.0000 XLON 60002600000092369-E0OVztnDqN5j 11:46:28 101 5,452.0000 XLON 60002600000092312-E0OVztnDqNJx 11:48:01 81 5,472.0000 XLON 60002600000092724-E0OVztnDqOp0 11:48:01 73 5,470.0000 XLON 64002640000092741-E0OVztnDqOoX 11:48:02 97 5,466.0000 XLON 64002640000092742-E0OVztnDqOpb 11:49:31 88 5,480.0000 XLON 64002640000092971-E0OVztnDqPwS 11:49:39 70 5,482.0000 XLON 64002640000092988-E0OVztnDqQB8 11:51:05 78 5,482.0000 XLON 60002600000093307-E0OVztnDqRqi 11:51:12 99 5,478.0000 XLON 64002640000093312-E0OVztnDqRu3 11:51:12 65 5,480.0000 XLON 64002640000093241-E0OVztnDqRtH 11:52:52 65 5,464.0000 XLON 60002600000093658-E0OVztnDqTQ1 11:53:24 65 5,462.0000 XLON 64002640000093661-E0OVztnDqTj3 11:53:24 91 5,462.0000 XLON 64002640000093761-E0OVztnDqTj5 11:54:47 72 5,482.0000 XLON 60002600000093993-E0OVztnDqVBl 11:55:13 78 5,480.0000 XLON 64002640000094005-E0OVztnDqVX7 11:55:21 98 5,476.0000 XLON 60002600000093994-E0OVztnDqVcq 11:56:44 65 5,470.0000 XLON 64002640000094364-E0OVztnDqWSh 11:57:51 72 5,470.0000 XLON 60002600000094736-E0OVztnDqXZn 11:59:10 70 5,472.0000 XLON 64002640000094971-E0OVztnDqYeK 12:00:21 75 5,468.0000 XLON 64002640000095242-E0OVztnDqacJ 12:00:21 88 5,466.0000 XLON 60002600000095249-E0OVztnDqach 12:02:00 79 5,454.0000 XLON 60002600000095884-E0OVztnDqcU5 12:02:00 79 5,456.0000 XLON 64002640000096009-E0OVztnDqcRv 12:02:04 72 5,452.0000 XLON 64002640000095873-E0OVztnDqcdX 12:03:06 98 5,448.0000 XLON 60002600000096398-E0OVztnDqeRq 12:05:38 112 5,450.0000 XLON 64002640000097132-E0OVztnDqg6P 12:05:40 91 5,446.0000 XLON 64002640000096385-E0OVztnDqg8h 12:05:41 69 5,444.0000 XLON 60002600000097105-E0OVztnDqg9x 12:07:16 65 5,448.0000 XLON 60002600000097870-E0OVztnDqhLX 12:07:17 65 5,446.0000 XLON 64002640000097664-E0OVztnDqhMa 12:07:55 78 5,444.0000 XLON 64002640000098054-E0OVztnDqhi6 12:07:55 72 5,442.0000 XLON 60002600000098059-E0OVztnDqhie 12:12:52 105 5,462.0000 XLON 64002640000099520-E0OVztnDqmnj 12:12:52 26 5,462.0000 XLON 64002640000099520-E0OVztnDqmnl 12:13:03 130 5,460.0000 XLON 64002640000099512-E0OVztnDqmyu 12:14:20 121 5,456.0000 XLON 60002600000099542-E0OVztnDqoIj 12:15:35 126 5,454.0000 XLON 64002640000099934-E0OVztnDqowW 12:15:43 108 5,452.0000 XLON 60002600000099951-E0OVztnDqp88 12:16:22 114 5,450.0000 XLON 64002640000100417-E0OVztnDqpsA 12:16:24 114 5,448.0000 XLON 60002600000100431-E0OVztnDqpti 12:18:33 78 5,448.0000 XLON 60002600000101065-E0OVztnDqrBg 12:18:50 78 5,446.0000 XLON 64002640000101065-E0OVztnDqrMg 12:20:00 88 5,442.0000 XLON 60002600000101629-E0OVztnDqsCH 12:21:05 118 5,448.0000 XLON 64002640000102191-E0OVztnDqssI 12:21:23 68 5,446.0000 XLON 64002640000101916-E0OVztnDqszF 12:23:20 81 5,450.0000 XLON 64002640000102786-E0OVztnDqu60 12:23:42 81 5,448.0000 XLON 60002600000102679-E0OVztnDquGG 12:23:43 81 5,446.0000 XLON 64002640000102654-E0OVztnDquHn 12:24:58 80 5,442.0000 XLON 60002600000103063-E0OVztnDquvR 12:24:58 68 5,444.0000 XLON 60002600000103090-E0OVztnDquue 12:27:03 78 5,444.0000 XLON 64002640000103467-E0OVztnDqwH1 12:27:53 69 5,448.0000 XLON 60002600000103785-E0OVztnDqxCc 12:30:30 89 5,446.0000 XLON 64002640000103922-E0OVztnDqz6d 12:31:21 85 5,442.0000 XLON 60002600000103477-E0OVztnDqzri 12:31:21 120 5,444.0000 XLON 64002640000104780-E0OVztnDqzjQ 12:31:21 29 5,444.0000 XLON 64002640000104780-E0OVztnDqzjU 12:33:34 155 5,444.0000 XLON 60002600000105251-E0OVztnDr1CB 12:35:43 114 5,444.0000 XLON 60002600000105634-E0OVztnDr2Vo 12:35:43 137 5,446.0000 XLON 60002600000105968-E0OVztnDr2Uk 12:37:54 145 5,450.0000 XLON 60002600000106739-E0OVztnDr3yM 12:39:45 152 5,456.0000 XLON 64002640000107175-E0OVztnDr5ad 12:41:24 13 5,454.0000 XLON 64002640000107623-E0OVztnDr6jF 12:41:24 200 5,454.0000 XLON 64002640000107623-E0OVztnDr6jH 12:43:46 134 5,454.0000 XLON 60002600000108016-E0OVztnDr80W 12:46:24 143 5,458.0000 XLON 64002640000108752-E0OVztnDr9vp 12:46:25 157 5,456.0000 XLON 60002600000108789-E0OVztnDr9x2 12:51:05 259 5,454.0000 XLON 60002600000109884-E0OVztnDrCuM 12:51:05 250 5,456.0000 XLON 64002640000110069-E0OVztnDrCtp 12:53:44 138 5,462.0000 XLON 60002600000110513-E0OVztnDrEc5 12:53:44 151 5,464.0000 XLON 64002640000110500-E0OVztnDrEbQ 12:58:01 140 5,460.0000 XLON 64002640000111102-E0OVztnDrHVi 12:58:01 67 5,460.0000 XLON 64002640000112125-E0OVztnDrHVm 12:58:02 181 5,458.0000 XLON 60002600000110514-E0OVztnDrHY8 12:59:48 188 5,458.0000 XLON 60002600000112589-E0OVztnDrIet 13:00:18 116 5,456.0000 XLON 64002640000112578-E0OVztnDrJBH 13:01:15 160 5,452.0000 XLON 60002600000113220-E0OVztnDrJvw 13:01:15 69 5,454.0000 XLON 60002600000111127-E0OVztnDrJuX 13:01:15 11 5,454.0000 XLON 60002600000111127-E0OVztnDrJua 13:01:15 69 5,454.0000 XLON 64002640000113209-E0OVztnDrJuc 13:04:16 139 5,452.0000 XLON 60002600000113958-E0OVztnDrMMG 13:04:30 128 5,450.0000 XLON 64002640000113702-E0OVztnDrMcE 13:06:08 118 5,448.0000 XLON 60002600000113692-E0OVztnDrNkM 13:06:47 138 5,442.0000 XLON 60002600000114704-E0OVztnDrOGW 13:06:47 102 5,444.0000 XLON 60002600000114222-E0OVztnDrOCt 13:10:36 161 5,442.0000 XLON 60002600000115663-E0OVztnDrRNR 13:11:34 139 5,444.0000 XLON 60002600000116127-E0OVztnDrS28 13:11:55 98 5,440.0000 XLON 64002640000115125-E0OVztnDrSLz 13:14:10 114 5,442.0000 XLON 60002600000116587-E0OVztnDrTh5 13:14:10 77 5,442.0000 XLON 64002640000116784-E0OVztnDrTh7 13:17:39 155 5,444.0000 XLON 60002600000117204-E0OVztnDrVjL 13:17:50 228 5,450.0000 XLON 60002600000118095-E0OVztnDrVzm 13:17:51 155 5,448.0000 XLON 60002600000118071-E0OVztnDrW0d 13:21:07 123 5,444.0000 XLON 64002640000118620-E0OVztnDrY5v 13:22:53 207 5,444.0000 XLON 64002640000119488-E0OVztnDrZL0 13:27:51 212 5,444.0000 XLON 60002600000120315-E0OVztnDrcMF 13:27:51 232 5,446.0000 XLON 60002600000120795-E0OVztnDrcLf 13:27:52 112 5,442.0000 XLON 60002600000118629-E0OVztnDrcMh 13:27:52 105 5,442.0000 XLON 64002640000120288-E0OVztnDrcMj 13:32:00 155 5,440.0000 XLON 60002600000121355-E0OVztnDrgyr 13:32:00 183 5,442.0000 XLON 64002640000121305-E0OVztnDrgpk 13:34:46 270 5,448.0000 XLON 60002600000125301-E0OVztnDrjpr 13:36:02 153 5,444.0000 XLON 60002600000125054-E0OVztnDrkf7 13:37:21 164 5,444.0000 XLON 64002640000125836-E0OVztnDrlhk 13:37:22 164 5,442.0000 XLON 60002600000125913-E0OVztnDrljq 13:39:50 149 5,440.0000 XLON 64002640000125824-E0OVztnDrnCn 13:39:50 124 5,442.0000 XLON 64002640000126611-E0OVztnDrnAj 13:42:00 109 5,438.0000 XLON 60002600000126485-E0OVztnDrong 13:42:35 225 5,436.0000 XLON 60002600000127596-E0OVztnDrpBT 13:43:40 124 5,434.0000 XLON 64002640000128056-E0OVztnDrpbX 13:44:11 161 5,432.0000 XLON 60002600000128111-E0OVztnDrpy5 13:44:12 126 5,428.0000 XLON 64002640000128016-E0OVztnDrq0F 13:45:05 108 5,434.0000 XLON 64002640000128719-E0OVztnDrqlY 13:46:45 116 5,432.0000 XLON 60002600000128778-E0OVztnDrrmp 13:47:30 123 5,430.0000 XLON 64002640000129028-E0OVztnDrs9b 13:48:02 136 5,430.0000 XLON 64002640000129489-E0OVztnDrsP2 13:48:10 97 5,428.0000 XLON 60002600000129605-E0OVztnDrsVn 13:49:37 47 5,430.0000 XLON 64002640000129918-E0OVztnDrtGu 13:49:37 85 5,430.0000 XLON 64002640000129918-E0OVztnDrtHD 13:52:45 171 5,430.0000 XLON 60002600000130850-E0OVztnDrvXR 13:52:45 54 5,430.0000 XLON 60002600000130850-E0OVztnDrvXh 13:54:12 81 5,428.0000 XLON 60002600000130028-E0OVztnDrwP1 13:55:57 158 5,426.0000 XLON 64002640000131187-E0OVztnDrxnY 13:56:09 216 5,426.0000 XLON 64002640000131663-E0OVztnDrxzd 13:56:18 185 5,424.0000 XLON 60002600000131286-E0OVztnDryA4 13:59:02 121 5,418.0000 XLON 64002640000132110-E0OVztnDs08I 13:59:11 154 5,416.0000 XLON 60002600000132218-E0OVztnDs0Je 13:59:37 39 5,414.0000 XLON 64002640000132555-E0OVztnDs0iC 13:59:37 83 5,414.0000 XLON 64002640000132555-E0OVztnDs0iH 13:59:38 102 5,412.0000 XLON 60002600000132637-E0OVztnDs17H 14:03:38 124 5,406.0000 XLON 64002640000133421-E0OVztnDs6yH 14:04:19 134 5,404.0000 XLON 60002600000133488-E0OVztnDs8RP 14:04:28 202 5,404.0000 XLON 64002640000134468-E0OVztnDs8nb 14:04:28 39 5,406.0000 XLON 60002600000134528-E0OVztnDs8j9 14:04:28 119 5,406.0000 XLON 60002600000134528-E0OVztnDs8jT 14:08:28 140 5,400.0000 XLON 64002640000135712-E0OVztnDsDEs 14:10:11 230 5,400.0000 XLON 64002640000136703-E0OVztnDsEiK 14:10:22 107 5,398.0000 XLON 60002600000136282-E0OVztnDsEvu 14:10:24 51 5,396.0000 XLON 64002640000134505-E0OVztnDsF12 14:10:24 21 5,396.0000 XLON 64002640000134505-E0OVztnDsF0k 14:11:27 181 5,394.0000 XLON 64002640000137232-E0OVztnDsGoX 14:17:16 256 5,400.0000 XLON 60002600000140293-E0OVztnDsLbk 14:17:50 254 5,398.0000 XLON 64002640000140399-E0OVztnDsM36 14:17:50 90 5,398.0000 XLON 64002640000140399-E0OVztnDsM2t 14:18:17 278 5,396.0000 XLON 60002600000139726-E0OVztnDsMKZ 14:20:20 189 5,394.0000 XLON 60002600000140970-E0OVztnDsOnj 14:20:20 172 5,396.0000 XLON 64002640000140929-E0OVztnDsOmt 14:21:27 184 5,392.0000 XLON 64002640000141445-E0OVztnDsPV5 14:23:26 237 5,394.0000 XLON 64002640000142134-E0OVztnDsRci 14:23:56 25 5,392.0000 XLON 64002640000142013-E0OVztnDsSIF 14:23:58 161 5,392.0000 XLON 64002640000142013-E0OVztnDsSKV 14:24:49 20 5,390.0000 XLON 60002600000142555-E0OVztnDsTId 14:24:49 131 5,390.0000 XLON 60002600000142555-E0OVztnDsTIH 14:25:46 84 5,394.0000 XLON 64002640000142738-E0OVztnDsUQP 14:26:36 192 5,388.0000 XLON 64002640000142527-E0OVztnDsV72 14:26:36 293 5,390.0000 XLON 60002600000143121-E0OVztnDsV5F 14:28:19 190 5,390.0000 XLON 64002640000143828-E0OVztnDsWoB 14:28:19 36 5,390.0000 XLON 64002640000143828-E0OVztnDsWoD 14:28:19 115 5,390.0000 XLON 64002640000143828-E0OVztnDsWoF 14:29:46 125 5,388.0000 XLON 64002640000144319-E0OVztnDsYVp 14:29:46 222 5,392.0000 XLON 60002600000144514-E0OVztnDsYUL 14:30:01 97 5,388.0000 XLON 64002640000144319-E0OVztnDsZX6 14:30:13 221 5,392.0000 XLON 64002640000144693-E0OVztnDsb79 14:31:51 209 5,394.0000 XLON 64002640000146315-E0OVztnDsfsq 14:31:51 186 5,394.0000 XLON 64002640000146315-E0OVztnDsfst 14:31:56 282 5,392.0000 XLON 60002600000145961-E0OVztnDsgFe 14:32:21 282 5,390.0000 XLON 64002640000146316-E0OVztnDshAd 14:33:11 185 5,384.0000 XLON 64002640000147745-E0OVztnDsj5f 14:33:39 241 5,382.0000 XLON 60002600000147768-E0OVztnDsjr9 14:33:40 129 5,380.0000 XLON 64002640000147744-E0OVztnDsjsM 14:35:04 178 5,378.0000 XLON 64002640000148994-E0OVztnDsmyK 14:35:15 243 5,376.0000 XLON 60002600000149024-E0OVztnDsnVC 14:36:18 178 5,376.0000 XLON 60002600000150322-E0OVztnDspGO 14:36:20 211 5,374.0000 XLON 64002640000150264-E0OVztnDspLQ 14:38:40 169 5,378.0000 XLON 64002640000151498-E0OVztnDstkK 14:38:46 237 5,376.0000 XLON 60002600000151527-E0OVztnDsu1k 14:40:04 205 5,376.0000 XLON 64002640000152996-E0OVztnDsvmW 14:40:05 107 5,372.0000 XLON 60002600000152741-E0OVztnDsvoQ 14:41:00 188 5,370.0000 XLON 60002600000153011-E0OVztnDsxXs 14:41:20 66 5,364.0000 XLON 60002600000154279-E0OVztnDsyQH 14:41:20 120 5,364.0000 XLON 60002600000154279-E0OVztnDsyPx 14:41:20 217 5,366.0000 XLON 64002640000154263-E0OVztnDsyPS 14:42:57 158 5,364.0000 XLON 60002600000155550-E0OVztnDt1uX 14:44:49 266 5,366.0000 XLON 64002640000156846-E0OVztnDt4c9 14:45:00 315 5,364.0000 XLON 64002640000156534-E0OVztnDt4yh 14:47:12 214 5,364.0000 XLON 60002600000158291-E0OVztnDt98J 14:48:05 178 5,362.0000 XLON 64002640000157708-E0OVztnDtBBQ 14:48:05 308 5,364.0000 XLON 60002600000158750-E0OVztnDtBAI 14:49:44 290 5,362.0000 XLON 64002640000160130-E0OVztnDtDCP 14:50:05 108 5,358.0000 XLON 64002640000158721-E0OVztnDtDbq 14:50:05 139 5,360.0000 XLON 60002600000160169-E0OVztnDtDad 14:52:21 183 5,354.0000 XLON 60002600000161515-E0OVztnDtHDB 14:53:02 107 5,354.0000 XLON 64002640000162601-E0OVztnDtI3d 14:53:02 170 5,354.0000 XLON 64002640000162601-E0OVztnDtI3m 14:54:15 238 5,352.0000 XLON 64002640000161451-E0OVztnDtJqG 14:54:55 297 5,354.0000 XLON 60002600000163628-E0OVztnDtKf9 14:56:31 260 5,354.0000 XLON 64002640000164402-E0OVztnDtMpU 14:57:49 338 5,364.0000 XLON 60002600000165257-E0OVztnDtORd 14:57:53 106 5,362.0000 XLON 60002600000164783-E0OVztnDtOYk 14:57:53 117 5,362.0000 XLON 64002640000164715-E0OVztnDtOYm 15:00:01 312 5,360.0000 XLON 60002600000166271-E0OVztnDtRIZ 15:00:16 130 5,358.0000 XLON 64002640000165991-E0OVztnDtS4F 15:00:16 82 5,358.0000 XLON 60002600000166032-E0OVztnDtS4H 15:01:26 305 5,354.0000 XLON 60002600000167610-E0OVztnDtTyf 15:02:03 262 5,352.0000 XLON 60002600000167580-E0OVztnDtVN8 15:03:08 116 5,356.0000 XLON 64002640000168545-E0OVztnDtXPh 15:03:08 110 5,356.0000 XLON 64002640000168545-E0OVztnDtXPf 15:03:57 169 5,360.0000 XLON 64002640000168774-E0OVztnDtZCD 15:05:10 29 5,360.0000 XLON 60002600000169603-E0OVztnDtb0I 15:05:53 120 5,360.0000 XLON 60002600000169603-E0OVztnDtbpw 15:06:25 274 5,362.0000 XLON 60002600000170179-E0OVztnDtck1 15:06:25 15 5,362.0000 XLON 60002600000170179-E0OVztnDtcjz 15:06:49 136 5,366.0000 XLON 64002640000170305-E0OVztnDtdnn 15:06:49 79 5,366.0000 XLON 64002640000170305-E0OVztnDtdnv 15:07:04 141 5,364.0000 XLON 60002600000170357-E0OVztnDteMF 15:07:04 101 5,364.0000 XLON 60002600000170358-E0OVztnDteMH 15:07:49 55 5,364.0000 XLON 60002600000170969-E0OVztnDtfah 15:07:49 142 5,364.0000 XLON 60002600000170969-E0OVztnDtfaj 15:09:00 170 5,360.0000 XLON 64002640000170893-E0OVztnDthcC 15:09:41 208 5,360.0000 XLON 60002600000171669-E0OVztnDtj4g 15:11:03 187 5,358.0000 XLON 60002600000170949-E0OVztnDtlDf 15:11:53 124 5,360.0000 XLON 64002640000172426-E0OVztnDtm2Z 15:11:53 30 5,360.0000 XLON 60002600000172489-E0OVztnDtm2b 15:11:53 36 5,360.0000 XLON 60002600000172489-E0OVztnDtm2d 15:11:54 239 5,358.0000 XLON 60002600000172470-E0OVztnDtm3x 15:11:54 103 5,356.0000 XLON 64002640000172427-E0OVztnDtm4g 15:15:47 185 5,352.0000 XLON 64002640000174304-E0OVztnDtrEA 15:15:47 285 5,354.0000 XLON 60002600000174391-E0OVztnDtrDb 15:16:58 202 5,352.0000 XLON 60002600000174596-E0OVztnDtt2r 15:19:00 309 5,352.0000 XLON 64002640000175659-E0OVztnDtwIL 15:19:39 309 5,350.0000 XLON 64002640000175227-E0OVztnDtwoR 15:19:40 105 5,348.0000 XLON 64002640000174475-E0OVztnDtwsg 15:19:40 92 5,348.0000 XLON 60002600000174568-E0OVztnDtwsi 15:21:57 130 5,342.0000 XLON 60002600000177270-E0OVztnDu08y 15:21:57 125 5,342.0000 XLON 60002600000177270-E0OVztnDu094 15:22:03 342 5,340.0000 XLON 64002640000176827-E0OVztnDu0M2 15:23:56 76 5,346.0000 XLON 64002640000177994-E0OVztnDu2zy 15:23:56 67 5,346.0000 XLON 64002640000177994-E0OVztnDu300 15:23:56 29 5,346.0000 XLON 64002640000177994-E0OVztnDu302 15:24:48 186 5,342.0000 XLON 64002640000177537-E0OVztnDu4D1 15:25:46 205 5,340.0000 XLON 60002600000177618-E0OVztnDu5Mg 15:26:33 64 5,336.0000 XLON 60002600000178255-E0OVztnDu6U6 15:27:19 231 5,340.0000 XLON 64002640000179216-E0OVztnDu7M2 15:27:53 24 5,346.0000 XLON 64002640000179596-E0OVztnDu8E2 15:28:18 271 5,350.0000 XLON 64002640000179688-E0OVztnDu8rW 15:30:19 261 5,356.0000 XLON 60002600000180368-E0OVztnDuBHv 15:31:42 228 5,352.0000 XLON 64002640000180262-E0OVztnDuD3L 15:31:43 128 5,352.0000 XLON 64002640000181383-E0OVztnDuD6B 15:32:55 300 5,356.0000 XLON 60002600000182025-E0OVztnDuF0H 15:34:30 34 5,358.0000 XLON 60002600000182663-E0OVztnDuHKM 15:35:21 178 5,360.0000 XLON 64002640000182989-E0OVztnDuIFz 15:35:21 152 5,360.0000 XLON 64002640000182989-E0OVztnDuIG1 15:35:21 23 5,360.0000 XLON 64002640000182989-E0OVztnDuIG3 15:36:11 101 5,360.0000 XLON 60002600000183401-E0OVztnDuJoC 15:36:11 77 5,360.0000 XLON 64002640000183352-E0OVztnDuJoE 15:36:11 70 5,360.0000 XLON 60002600000183402-E0OVztnDuJoG 15:36:11 177 5,360.0000 XLON 60002600000183426-E0OVztnDuJoI 15:36:11 170 5,360.0000 XLON 60002600000183426-E0OVztnDuJoK 15:36:50 80 5,360.0000 XLON 60002600000183650-E0OVztnDuLJe 15:37:53 297 5,362.0000 XLON 60002600000184368-E0OVztnDuNTI 15:38:16 322 5,358.0000 XLON 64002640000184229-E0OVztnDuPZE 15:38:40 244 5,356.0000 XLON 60002600000182425-E0OVztnDuRfg 15:40:37 187 5,362.0000 XLON 60002600000185723-E0OVztnDuVcU 15:41:48 138 5,360.0000 XLON 60002600000185495-E0OVztnDuWpp 15:41:48 86 5,360.0000 XLON 60002600000185495-E0OVztnDuWpz 15:42:57 187 5,356.0000 XLON 64002640000185285-E0OVztnDuXwm 15:42:57 84 5,356.0000 XLON 64002640000186690-E0OVztnDuXws 15:43:07 193 5,354.0000 XLON 64002640000186031-E0OVztnDuYLi 15:43:07 38 5,354.0000 XLON 64002640000186031-E0OVztnDuYLp 15:44:29 2 5,352.0000 XLON 64002640000187433-E0OVztnDuaCc 15:44:29 209 5,352.0000 XLON 64002640000187433-E0OVztnDuaCe 15:44:50 186 5,350.0000 XLON 60002600000186759-E0OVztnDuaiU 15:44:50 82 5,350.0000 XLON 60002600000187504-E0OVztnDuaiW 15:46:18 259 5,354.0000 XLON 64002640000188217-E0OVztnDuchF 15:47:01 211 5,354.0000 XLON 60002600000188392-E0OVztnDudX6 15:48:02 315 5,358.0000 XLON 60002600000189015-E0OVztnDuev3 15:48:03 159 5,354.0000 XLON 64002640000188961-E0OVztnDufOK 15:48:03 214 5,354.0000 XLON 64002640000188966-E0OVztnDufOU 15:48:03 77 5,354.0000 XLON 60002600000189007-E0OVztnDufOM 15:51:12 216 5,368.0000 XLON 60002600000190427-E0OVztnDujrR 15:51:12 36 5,368.0000 XLON 64002640000190391-E0OVztnDujrT 15:51:12 55 5,368.0000 XLON 64002640000190391-E0OVztnDujrW 15:51:36 154 5,366.0000 XLON 64002640000190301-E0OVztnDukCF 15:51:54 200 5,364.0000 XLON 60002600000189720-E0OVztnDukPh 15:54:15 206 5,366.0000 XLON 60002600000191743-E0OVztnDunU9 15:54:54 283 5,366.0000 XLON 60002600000191950-E0OVztnDuoQQ 15:54:54 60 5,366.0000 XLON 60002600000191950-E0OVztnDuoQS 15:57:50 27 5,366.0000 XLON 60002600000193349-E0OVztnDusbG 15:57:55 332 5,368.0000 XLON 64002640000193313-E0OVztnDushy 15:59:29 204 5,374.0000 XLON 60002600000193800-E0OVztnDuubE 15:59:29 69 5,374.0000 XLON 60002600000193800-E0OVztnDuubM 15:59:52 413 5,374.0000 XLON 64002640000193898-E0OVztnDuv22 16:01:48 116 5,374.0000 XLON 64002640000194571-E0OVztnDuyHZ 16:01:48 100 5,374.0000 XLON 60002600000194629-E0OVztnDuyHb 16:01:48 32 5,374.0000 XLON 60002600000194629-E0OVztnDuyHf 16:02:08 83 5,372.0000 XLON 64002640000194972-E0OVztnDuynE 16:02:33 298 5,368.0000 XLON 64002640000194973-E0OVztnDuzR4 16:02:33 298 5,370.0000 XLON 64002640000193737-E0OVztnDuzQK 16:03:40 254 5,366.0000 XLON 64002640000195531-E0OVztnDv1DX 16:04:51 347 5,364.0000 XLON 60002600000195649-E0OVztnDv2ds 16:05:59 155 5,362.0000 XLON 60002600000196339-E0OVztnDv4Jd 16:06:24 330 5,364.0000 XLON 64002640000196986-E0OVztnDv4wD 16:07:03 317 5,362.0000 XLON 60002600000197000-E0OVztnDv5vR 16:08:15 277 5,368.0000 XLON 60002600000197866-E0OVztnDv7wA 16:08:40 302 5,366.0000 XLON 64002640000197673-E0OVztnDv8k6 16:08:59 132 5,364.0000 XLON 60002600000197867-E0OVztnDv9Br 16:08:59 70 5,364.0000 XLON 60002600000197867-E0OVztnDv9Bt 16:11:11 368 5,370.0000 XLON 60002600000199076-E0OVztnDvBxf 16:11:16 262 5,368.0000 XLON 64002640000198908-E0OVztnDvC56 16:11:37 19 5,364.0000 XLON 60002600000198794-E0OVztnDvCgG 16:12:51 2 5,362.0000 XLON 60002600000199735-E0OVztnDvE8J 16:12:51 178 5,362.0000 XLON 60002600000199735-E0OVztnDvE8L 16:13:47 133 5,360.0000 XLON 60002600000200105-E0OVztnDvFd5 16:14:50 258 5,358.0000 XLON 60002600000199427-E0OVztnDvGvG 16:14:50 6 5,358.0000 XLON 60002600000199427-E0OVztnDvGvI 16:15:23 44 5,358.0000 XLON 60002600000200942-E0OVztnDvHj4 16:15:32 300 5,356.0000 XLON 64002640000200029-E0OVztnDvI0c 16:17:21 371 5,356.0000 XLON 60002600000201184-E0OVztnDvLBq 16:18:00 337 5,354.0000 XLON 64002640000201355-E0OVztnDvM6Z 16:19:10 52 5,352.0000 XLON 64002640000201267-E0OVztnDvNiP 16:19:30 186 5,352.0000 XLON 64002640000201267-E0OVztnDvO7L 16:19:30 404 5,352.0000 XLON 64002640000201108-E0OVztnDvO7N 16:20:09 392 5,352.0000 XLON 64002640000201586-E0OVztnDvP00 16:21:31 214 5,352.0000 XLON 60002600000201941-E0OVztnDvRb1 16:21:31 458 5,352.0000 XLON 60002600000201941-E0OVztnDvRb3 16:22:31 131 5,350.0000 XLON 60002600000201445-E0OVztnDvTAP 16:22:31 216 5,350.0000 XLON 64002640000201577-E0OVztnDvTAR 16:23:25 465 5,350.0000 XLON 64002640000202108-E0OVztnDvUJ9 16:23:25 199 5,350.0000 XLON 60002600000202189-E0OVztnDvUJB 16:24:50 382 5,350.0000 XLON 60002600000202435-E0OVztnDvWVl 16:24:50 24 5,350.0000 XLON 60002600000202435-E0OVztnDvWVn 16:25:42 208 5,352.0000 XLON 64002640000202492-E0OVztnDvXzk 16:26:31 202 5,352.0000 XLON 64002640000202713-E0OVztnDvZTz 16:26:39 202 5,350.0000 XLON 60002600000202760-E0OVztnDvZiz 16:28:44 134 5,354.0000 XLON 64002640000203093-E0OVztnDvcuu 16:28:55 49 5,354.0000 XLON 64002640000203140-E0OVztnDvdDl 16:28:57 335 5,354.0000 XLON 64002640000203140-E0OVztnDvdHW 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 POSPKABKABKDKCD
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 - Transaction in Own Shares
Announcement