REG - Ashtead Group PLC - Transaction in Own Shares
Tue 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:20250930:nRSd2752Ba&default-theme=true RNS Number : 2752B Ashtead Group PLC 30 September 2025 Transaction in Own Shares Ashtead Group plc (the Company) announces that on 29 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: 89,000 Date of transaction: 29 September 2025 Average price paid per share (pence): 5,047.2076 Lowest price paid per share (pence): 5,018.0000 Highest price paid per share (pence): 5,090.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 422,449,056 (excluding Treasury shares), and the Company will hold 28,905,777 ordinary shares in Treasury. The figure of 422,449,056 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 08:02:18 207 5,040.0000 XLON 05002050000004199-E0OfQN4HZwV5 08:02:18 226 5,038.0000 XLON 05002050000004047-E0OfQN4HZwVE 08:04:05 227 5,032.0000 XLON 07002070000004307-E0OfQN4HZzxL 08:04:05 309 5,038.0000 XLON 05002050000004265-E0OfQN4HZzvu 08:04:05 206 5,036.0000 XLON 07002070000004253-E0OfQN4HZzw4 08:06:35 256 5,038.0000 XLON 07002070000004820-E0OfQN4Ha4ip 08:06:39 118 5,038.0000 XLON 05002050000004860-E0OfQN4Ha4y3 08:07:41 166 5,040.0000 XLON 07002070000005012-E0OfQN4Ha6XA 08:08:20 222 5,040.0000 XLON 05002050000005047-E0OfQN4Ha7XX 08:09:21 176 5,040.0000 XLON 07002070000005227-E0OfQN4Ha90I 08:10:00 140 5,040.0000 XLON 05002050000005240-E0OfQN4Ha9zd 08:10:43 23 5,040.0000 XLON 07002070000005404-E0OfQN4HaBA5 08:10:43 54 5,040.0000 XLON 07002070000005404-E0OfQN4HaBA8 08:11:58 172 5,044.0000 XLON 07002070000005592-E0OfQN4HaDIv 08:13:04 30 5,060.0000 XLON 05002050000005790-E0OfQN4HaFd5 08:13:04 153 5,060.0000 XLON 05002050000005790-E0OfQN4HaFd7 08:13:35 182 5,066.0000 XLON 07002070000005978-E0OfQN4HaGW5 08:14:35 169 5,062.0000 XLON 05002050000006103-E0OfQN4HaIOV 08:15:09 155 5,058.0000 XLON 07002070000005886-E0OfQN4HaJFv 08:15:09 166 5,056.0000 XLON 05002050000005769-E0OfQN4HaJGT 08:16:05 149 5,054.0000 XLON 05002050000007379-E0OfQN4HaLMH 08:16:05 62 5,054.0000 XLON 05002050000007379-E0OfQN4HaLMJ 08:16:16 54 5,050.0000 XLON 05002050000006215-E0OfQN4HaLon 08:16:16 18 5,050.0000 XLON 05002050000006215-E0OfQN4HaLor 08:16:16 82 5,050.0000 XLON 05002050000006215-E0OfQN4HaLot 08:17:41 139 5,048.0000 XLON 05002050000008754-E0OfQN4HaOFt 08:18:01 195 5,046.0000 XLON 07002070000009014-E0OfQN4HaOlm 08:18:41 95 5,050.0000 XLON 07002070000009318-E0OfQN4HaQ3P 08:19:21 118 5,052.0000 XLON 07002070000009980-E0OfQN4HaRra 08:22:06 133 5,060.0000 XLON 05002050000011146-E0OfQN4HaVsX 08:22:07 258 5,060.0000 XLON 07002070000011869-E0OfQN4HaVtp 08:22:10 82 5,058.0000 XLON 07002070000011182-E0OfQN4HaW1j 08:22:10 69 5,058.0000 XLON 05002050000011107-E0OfQN4HaW1l 08:22:10 248 5,060.0000 XLON 07002070000011920-E0OfQN4HaW1M 08:24:11 122 5,062.0000 XLON 07002070000013085-E0OfQN4HaZC0 08:24:11 122 5,064.0000 XLON 07002070000013274-E0OfQN4HaZBg 08:24:26 159 5,062.0000 XLON 05002050000013311-E0OfQN4HaZYx 08:25:35 164 5,056.0000 XLON 07002070000010862-E0OfQN4HabOM 08:25:51 1 5,054.0000 XLON 05002050000014413-E0OfQN4Habdt 08:26:57 267 5,064.0000 XLON 07002070000015224-E0OfQN4HacoV 08:26:57 28 5,064.0000 XLON 07002070000015224-E0OfQN4HacoX 08:27:36 97 5,064.0000 XLON 07002070000015579-E0OfQN4Hadfo 08:27:57 159 5,060.0000 XLON 05002050000015124-E0OfQN4Hadyr 08:29:12 191 5,062.0000 XLON 05002050000016132-E0OfQN4HafXi 08:29:35 1 5,062.0000 XLON 05002050000016509-E0OfQN4Hag6o 08:29:35 168 5,062.0000 XLON 05002050000016509-E0OfQN4Hag6q 08:30:50 150 5,070.0000 XLON 07002070000017513-E0OfQN4HaiLy 08:31:14 195 5,070.0000 XLON 07002070000017630-E0OfQN4Haj17 08:31:48 134 5,070.0000 XLON 07002070000017930-E0OfQN4HajlW 08:32:44 57 5,072.0000 XLON 05002050000018666-E0OfQN4HalPy 08:32:44 166 5,072.0000 XLON 07002070000018668-E0OfQN4HalOB 08:32:49 98 5,072.0000 XLON 07002070000018784-E0OfQN4HalVZ 08:34:22 157 5,072.0000 XLON 07002070000019815-E0OfQN4HankK 08:35:03 19 5,072.0000 XLON 07002070000020243-E0OfQN4Haoe7 08:35:03 125 5,072.0000 XLON 07002070000020243-E0OfQN4Haoe9 08:36:10 146 5,072.0000 XLON 05002050000020880-E0OfQN4Haprp 08:36:41 17 5,070.0000 XLON 05002050000021299-E0OfQN4Haqb5 08:36:41 159 5,070.0000 XLON 05002050000021299-E0OfQN4Haqb7 08:39:21 55 5,074.0000 XLON 07002070000022902-E0OfQN4Hatzc 08:39:21 37 5,074.0000 XLON 07002070000022902-E0OfQN4Hatze 08:39:54 11 5,074.0000 XLON 07002070000023334-E0OfQN4Hauu1 08:40:41 196 5,082.0000 XLON 05002050000023803-E0OfQN4Haw5K 08:40:58 129 5,080.0000 XLON 05002050000023519-E0OfQN4HawaK 08:40:58 67 5,080.0000 XLON 05002050000023519-E0OfQN4HawaM 08:41:49 273 5,090.0000 XLON 05002050000024283-E0OfQN4Haxt7 08:42:02 152 5,086.0000 XLON 05002050000024250-E0OfQN4Hay9w 08:42:02 199 5,088.0000 XLON 07002070000024205-E0OfQN4Hay9J 08:43:00 242 5,078.0000 XLON 05002050000024776-E0OfQN4HazEz 08:43:35 127 5,072.0000 XLON 07002070000024488-E0OfQN4Hazrc 08:43:35 27 5,072.0000 XLON 07002070000024488-E0OfQN4Hazri 08:44:00 101 5,070.0000 XLON 07002070000025224-E0OfQN4Hb0HJ 08:44:27 159 5,070.0000 XLON 07002070000025717-E0OfQN4Hb0dA 08:44:31 207 5,068.0000 XLON 05002050000025742-E0OfQN4Hb0i9 08:46:02 15 5,064.0000 XLON 05002050000026927-E0OfQN4Hb34A 08:46:23 141 5,064.0000 XLON 05002050000026927-E0OfQN4Hb3Vh 08:46:44 172 5,062.0000 XLON 07002070000026917-E0OfQN4Hb3lX 08:48:33 217 5,062.0000 XLON 05002050000027990-E0OfQN4Hb5XK 08:48:33 105 5,062.0000 XLON 05002050000028383-E0OfQN4Hb5XQ 08:49:02 173 5,058.0000 XLON 07002070000025502-E0OfQN4Hb5sH 08:50:39 136 5,062.0000 XLON 05002050000029766-E0OfQN4Hb7y8 08:50:39 16 5,062.0000 XLON 05002050000029766-E0OfQN4Hb7yA 08:50:51 128 5,060.0000 XLON 05002050000029283-E0OfQN4Hb8AM 08:51:01 38 5,060.0000 XLON 07002070000030002-E0OfQN4Hb8Wc 08:51:01 37 5,060.0000 XLON 07002070000030002-E0OfQN4Hb8We 08:55:32 228 5,064.0000 XLON 07002070000031674-E0OfQN4HbEMv 08:56:01 174 5,064.0000 XLON 07002070000033061-E0OfQN4HbEpM 08:56:32 152 5,062.0000 XLON 05002050000031282-E0OfQN4HbFa4 08:56:52 16 5,060.0000 XLON 05002050000030891-E0OfQN4HbFuE 08:56:52 151 5,060.0000 XLON 05002050000030891-E0OfQN4HbFuI 08:57:41 49 5,060.0000 XLON 05002050000034026-E0OfQN4HbH8g 08:57:41 35 5,060.0000 XLON 05002050000034026-E0OfQN4HbH8i 08:57:41 129 5,060.0000 XLON 05002050000034026-E0OfQN4HbH8k 08:57:41 18 5,060.0000 XLON 05002050000034026-E0OfQN4HbH8m 08:57:43 134 5,056.0000 XLON 07002070000034025-E0OfQN4HbHFU 09:00:43 187 5,056.0000 XLON 07002070000036290-E0OfQN4HbKjS 09:02:27 223 5,058.0000 XLON 07002070000037831-E0OfQN4HbN8U 09:02:35 175 5,056.0000 XLON 05002050000037200-E0OfQN4HbNI4 09:02:44 187 5,054.0000 XLON 05002050000035005-E0OfQN4HbNSk 09:04:43 77 5,050.0000 XLON 05002050000038002-E0OfQN4HbP9U 09:04:43 77 5,050.0000 XLON 05002050000039210-E0OfQN4HbP9W 09:05:17 147 5,046.0000 XLON 07002070000039229-E0OfQN4HbPzv 09:08:05 177 5,048.0000 XLON 07002070000041382-E0OfQN4HbT2L 09:08:18 177 5,046.0000 XLON 05002050000040925-E0OfQN4HbT97 09:10:47 191 5,050.0000 XLON 05002050000043341-E0OfQN4HbVAr 09:13:14 175 5,050.0000 XLON 05002050000043556-E0OfQN4HbWvd 09:14:21 216 5,050.0000 XLON 07002070000045713-E0OfQN4HbXai 09:15:40 165 5,048.0000 XLON 05002050000042988-E0OfQN4HbYvV 09:17:42 168 5,050.0000 XLON 07002070000047837-E0OfQN4HbaZx 09:17:56 156 5,048.0000 XLON 05002050000047611-E0OfQN4HbalR 09:19:28 34 5,050.0000 XLON 07002070000048657-E0OfQN4HbbzA 09:19:28 194 5,050.0000 XLON 07002070000048657-E0OfQN4HbbzC 09:19:56 169 5,048.0000 XLON 07002070000048198-E0OfQN4HbcbD 09:22:12 272 5,050.0000 XLON 05002050000049638-E0OfQN4Hbemb 09:23:01 165 5,050.0000 XLON 07002070000050534-E0OfQN4HbfLU 09:24:22 173 5,050.0000 XLON 05002050000051349-E0OfQN4HbgPq 09:24:22 26 5,050.0000 XLON 05002050000051349-E0OfQN4HbgPu 09:26:41 164 5,052.0000 XLON 05002050000052733-E0OfQN4Hbifi 09:26:41 45 5,052.0000 XLON 05002050000052732-E0OfQN4HbifS 09:27:12 18 5,050.0000 XLON 07002070000052379-E0OfQN4Hbiwl 09:27:31 157 5,050.0000 XLON 07002070000052379-E0OfQN4HbjBE 09:28:46 215 5,050.0000 XLON 07002070000053638-E0OfQN4HbkD8 09:31:16 206 5,052.0000 XLON 07002070000055243-E0OfQN4HblqS 09:32:05 187 5,050.0000 XLON 05002050000054624-E0OfQN4Hbmpe 09:32:42 100 5,050.0000 XLON 07002070000056343-E0OfQN4HbnTn 09:32:42 77 5,050.0000 XLON 07002070000056343-E0OfQN4HbnTp 09:32:42 45 5,050.0000 XLON 07002070000056343-E0OfQN4HbnTr 09:33:45 146 5,048.0000 XLON 05002050000056772-E0OfQN4Hbokq 09:33:45 22 5,048.0000 XLON 05002050000056772-E0OfQN4Hboku 09:34:55 172 5,044.0000 XLON 07002070000054139-E0OfQN4Hbpf9 09:37:24 179 5,056.0000 XLON 05002050000058787-E0OfQN4Hbshb 09:39:00 164 5,058.0000 XLON 05002050000059537-E0OfQN4Hbtln 09:40:01 163 5,062.0000 XLON 05002050000059989-E0OfQN4Hbuyw 09:41:02 227 5,060.0000 XLON 07002070000060419-E0OfQN4Hbw15 09:41:31 164 5,058.0000 XLON 05002050000059700-E0OfQN4HbwQ7 09:41:51 182 5,056.0000 XLON 07002070000058938-E0OfQN4Hbwxv 09:43:21 172 5,062.0000 XLON 05002050000061662-E0OfQN4HbyXN 09:44:45 186 5,058.0000 XLON 07002070000061332-E0OfQN4HbzSg 09:46:18 205 5,056.0000 XLON 05002050000062861-E0OfQN4Hc0aH 09:48:43 160 5,056.0000 XLON 05002050000063587-E0OfQN4Hc29Y 09:49:22 37 5,056.0000 XLON 05002050000064341-E0OfQN4Hc2dy 09:49:22 100 5,056.0000 XLON 05002050000064341-E0OfQN4Hc2e0 09:49:22 84 5,056.0000 XLON 05002050000064341-E0OfQN4Hc2e2 09:49:27 21 5,054.0000 XLON 05002050000062121-E0OfQN4Hc2ix 09:49:27 121 5,054.0000 XLON 05002050000062121-E0OfQN4Hc2j0 09:53:08 210 5,052.0000 XLON 05002050000065767-E0OfQN4Hc5dp 09:55:01 190 5,052.0000 XLON 05002050000066941-E0OfQN4Hc74j 09:56:41 23 5,052.0000 XLON 05002050000067646-E0OfQN4Hc8EV 09:56:41 151 5,052.0000 XLON 05002050000067646-E0OfQN4Hc8EY 09:56:57 196 5,050.0000 XLON 07002070000065165-E0OfQN4Hc8UB 09:57:42 173 5,050.0000 XLON 07002070000068049-E0OfQN4Hc968 09:57:42 63 5,050.0000 XLON 07002070000068049-E0OfQN4Hc96A 10:01:41 230 5,050.0000 XLON 07002070000069215-E0OfQN4HcCBY 10:03:21 241 5,050.0000 XLON 07002070000070995-E0OfQN4HcDx1 10:03:42 96 5,048.0000 XLON 07002070000068879-E0OfQN4HcEFH 10:03:42 135 5,048.0000 XLON 07002070000070732-E0OfQN4HcEFJ 10:04:51 155 5,052.0000 XLON 07002070000071508-E0OfQN4HcF1I 10:08:21 266 5,054.0000 XLON 07002070000073382-E0OfQN4HcI3p 10:08:58 90 5,052.0000 XLON 05002050000072554-E0OfQN4HcIWF 10:08:58 138 5,052.0000 XLON 05002050000072554-E0OfQN4HcIWK 10:11:02 43 5,058.0000 XLON 07002070000074767-E0OfQN4HcKUf 10:11:02 72 5,058.0000 XLON 07002070000074767-E0OfQN4HcKUh 10:11:41 85 5,058.0000 XLON 07002070000075028-E0OfQN4HcL3W 10:12:50 182 5,058.0000 XLON 07002070000075452-E0OfQN4HcLrX 10:19:27 224 5,064.0000 XLON 05002050000077634-E0OfQN4HcRY9 10:19:38 270 5,062.0000 XLON 07002070000077280-E0OfQN4HcRdM 10:21:04 268 5,062.0000 XLON 05002050000079042-E0OfQN4HcSfH 10:24:12 301 5,062.0000 XLON 07002070000079723-E0OfQN4HcUgZ 10:24:45 239 5,062.0000 XLON 07002070000080381-E0OfQN4HcV0s 10:26:32 188 5,064.0000 XLON 07002070000080881-E0OfQN4HcWZI 10:26:32 182 5,064.0000 XLON 07002070000081201-E0OfQN4HcWZK 10:29:37 258 5,068.0000 XLON 05002050000082727-E0OfQN4HcYsP 10:31:41 264 5,068.0000 XLON 07002070000083637-E0OfQN4HcaTN 10:32:50 197 5,066.0000 XLON 05002050000082446-E0OfQN4HcbKR 10:33:35 245 5,062.0000 XLON 07002070000084423-E0OfQN4HcbpS 10:34:30 125 5,064.0000 XLON 07002070000085159-E0OfQN4HccRp 10:34:30 31 5,064.0000 XLON 07002070000085159-E0OfQN4HccRi 10:35:01 156 5,062.0000 XLON 05002050000085187-E0OfQN4HccmN 10:36:21 130 5,060.0000 XLON 07002070000085795-E0OfQN4Hce2S 10:36:21 56 5,060.0000 XLON 07002070000085795-E0OfQN4Hce2W 10:36:44 186 5,058.0000 XLON 07002070000085796-E0OfQN4HceCn 10:38:35 24 5,058.0000 XLON 07002070000086531-E0OfQN4Hcff5 10:39:40 74 5,058.0000 XLON 07002070000086531-E0OfQN4Hcgju 10:39:40 71 5,058.0000 XLON 07002070000087239-E0OfQN4Hcgjw 10:42:03 147 5,056.0000 XLON 07002070000086532-E0OfQN4HciH3 10:47:07 200 5,058.0000 XLON 05002050000090545-E0OfQN4Hclx6 10:47:17 200 5,056.0000 XLON 05002050000088982-E0OfQN4Hcm6l 10:47:42 76 5,056.0000 XLON 07002070000090973-E0OfQN4HcmVn 10:50:30 126 5,056.0000 XLON 07002070000091201-E0OfQN4HcnyO 10:50:30 25 5,056.0000 XLON 07002070000091201-E0OfQN4HcnyQ 10:51:02 94 5,056.0000 XLON 05002050000092490-E0OfQN4HcoI3 10:51:02 45 5,056.0000 XLON 05002050000092490-E0OfQN4HcoI5 10:51:04 200 5,054.0000 XLON 07002070000088678-E0OfQN4HcoIs 10:52:42 128 5,054.0000 XLON 05002050000093448-E0OfQN4Hcpas 10:52:42 94 5,054.0000 XLON 05002050000093448-E0OfQN4Hcpau 10:52:42 13 5,054.0000 XLON 05002050000093448-E0OfQN4Hcpaw 10:54:22 65 5,054.0000 XLON 07002070000094060-E0OfQN4HcqXP 10:54:22 94 5,054.0000 XLON 07002070000094060-E0OfQN4HcqXR 10:54:22 45 5,054.0000 XLON 07002070000094060-E0OfQN4HcqXT 10:58:21 202 5,062.0000 XLON 05002050000095836-E0OfQN4HctQx 10:59:31 184 5,062.0000 XLON 05002050000096174-E0OfQN4Hcu5m 10:59:42 278 5,060.0000 XLON 07002070000095368-E0OfQN4HcuIo 11:01:41 94 5,062.0000 XLON 05002050000097299-E0OfQN4Hcw2C 11:03:35 94 5,068.0000 XLON 05002050000098201-E0OfQN4Hcxag 11:03:35 20 5,068.0000 XLON 05002050000098201-E0OfQN4Hcxai 11:05:01 255 5,070.0000 XLON 07002070000098762-E0OfQN4Hcyp9 11:06:02 183 5,070.0000 XLON 07002070000099199-E0OfQN4HcziV 11:07:18 128 5,068.0000 XLON 05002050000098503-E0OfQN4Hd0ct 11:07:18 72 5,068.0000 XLON 05002050000098832-E0OfQN4Hd0cv 11:09:29 185 5,074.0000 XLON 07002070000100556-E0OfQN4Hd2NF 11:10:27 168 5,072.0000 XLON 05002050000100285-E0OfQN4Hd3WU 11:11:02 45 5,072.0000 XLON 05002050000101376-E0OfQN4Hd4BF 11:11:02 94 5,072.0000 XLON 05002050000101376-E0OfQN4Hd4BH 11:12:42 23 5,072.0000 XLON 07002070000101955-E0OfQN4Hd5Cs 11:12:42 178 5,072.0000 XLON 07002070000101955-E0OfQN4Hd5Cu 11:13:22 168 5,070.0000 XLON 05002050000100610-E0OfQN4Hd5YK 11:15:27 90 5,070.0000 XLON 07002070000102897-E0OfQN4Hd72C 11:15:27 105 5,070.0000 XLON 07002070000102897-E0OfQN4Hd72A 11:17:20 52 5,072.0000 XLON 05002050000104109-E0OfQN4Hd8j6 11:17:20 127 5,072.0000 XLON 05002050000104109-E0OfQN4Hd8j8 11:17:42 59 5,072.0000 XLON 05002050000104245-E0OfQN4Hd8vj 11:19:30 151 5,074.0000 XLON 05002050000104953-E0OfQN4Hd9xA 11:19:30 91 5,074.0000 XLON 07002070000104645-E0OfQN4Hd9x8 11:21:52 212 5,078.0000 XLON 07002070000105860-E0OfQN4HdBQg 11:22:42 56 5,078.0000 XLON 07002070000106346-E0OfQN4HdC0l 11:22:42 60 5,078.0000 XLON 07002070000106346-E0OfQN4HdC0n 11:25:01 239 5,080.0000 XLON 07002070000107321-E0OfQN4HdDtt 11:26:02 55 5,080.0000 XLON 05002050000107878-E0OfQN4HdEcA 11:26:41 74 5,080.0000 XLON 05002050000108103-E0OfQN4HdF7D 11:26:41 61 5,080.0000 XLON 05002050000108103-E0OfQN4HdF7G 11:27:42 174 5,080.0000 XLON 05002050000108488-E0OfQN4HdFgQ 11:29:09 188 5,078.0000 XLON 07002070000107068-E0OfQN4HdGrP 11:30:25 122 5,078.0000 XLON 05002050000109375-E0OfQN4HdHvy 11:30:58 171 5,076.0000 XLON 05002050000109103-E0OfQN4HdIVn 11:32:42 120 5,076.0000 XLON 07002070000110383-E0OfQN4HdJSz 11:33:56 129 5,074.0000 XLON 07002070000109720-E0OfQN4HdKUV 11:33:56 20 5,074.0000 XLON 07002070000109720-E0OfQN4HdKUP 11:34:22 59 5,072.0000 XLON 07002070000111206-E0OfQN4HdL7t 11:35:20 24 5,074.0000 XLON 05002050000111567-E0OfQN4HdLuW 11:35:20 65 5,074.0000 XLON 05002050000111567-E0OfQN4HdLuY 11:35:36 94 5,070.0000 XLON 05002050000107675-E0OfQN4HdM8z 11:35:36 10 5,070.0000 XLON 05002050000107675-E0OfQN4HdM91 11:37:42 140 5,072.0000 XLON 05002050000112592-E0OfQN4HdNvA 11:38:02 126 5,070.0000 XLON 05002050000112212-E0OfQN4HdO23 11:40:09 135 5,068.0000 XLON 05002050000111979-E0OfQN4HdPaI 11:42:14 145 5,072.0000 XLON 05002050000113936-E0OfQN4HdRRR 11:44:22 171 5,074.0000 XLON 07002070000115043-E0OfQN4HdSbz 11:44:22 57 5,074.0000 XLON 07002070000115043-E0OfQN4HdSc1 11:46:05 168 5,074.0000 XLON 05002050000115819-E0OfQN4HdTrT 11:47:21 195 5,072.0000 XLON 07002070000114458-E0OfQN4HdUiR 11:49:00 134 5,072.0000 XLON 05002050000116835-E0OfQN4HdVzA 11:49:22 94 5,072.0000 XLON 07002070000116817-E0OfQN4HdW9F 11:51:02 31 5,072.0000 XLON 05002050000117602-E0OfQN4HdXKp 11:51:02 11 5,072.0000 XLON 05002050000117602-E0OfQN4HdXKr 11:51:02 13 5,072.0000 XLON 05002050000117602-E0OfQN4HdXKt 11:51:02 123 5,072.0000 XLON 05002050000117602-E0OfQN4HdXKv 11:51:02 45 5,072.0000 XLON 05002050000117602-E0OfQN4HdXKx 11:52:17 201 5,070.0000 XLON 07002070000116306-E0OfQN4HdXyb 11:55:01 17 5,072.0000 XLON 05002050000119193-E0OfQN4HdZHH 11:55:01 220 5,072.0000 XLON 05002050000119193-E0OfQN4HdZHJ 11:56:02 127 5,072.0000 XLON 07002070000119399-E0OfQN4HdZlm 11:56:02 68 5,072.0000 XLON 07002070000119399-E0OfQN4HdZlo 11:56:34 168 5,070.0000 XLON 05002050000118338-E0OfQN4Hda7r 11:58:32 152 5,070.0000 XLON 05002050000120280-E0OfQN4HdbaY 11:59:22 31 5,070.0000 XLON 05002050000120896-E0OfQN4HdcOI 11:59:22 21 5,070.0000 XLON 05002050000120896-E0OfQN4HdcOK 11:59:22 74 5,070.0000 XLON 05002050000120896-E0OfQN4HdcOM 12:01:41 62 5,070.0000 XLON 05002050000122007-E0OfQN4Hde36 12:01:41 50 5,070.0000 XLON 05002050000122007-E0OfQN4Hde38 12:01:41 56 5,070.0000 XLON 05002050000122007-E0OfQN4Hde3A 12:02:42 63 5,070.0000 XLON 07002070000122393-E0OfQN4Hdex3 12:02:42 37 5,070.0000 XLON 07002070000122393-E0OfQN4Hdex5 12:02:42 61 5,070.0000 XLON 07002070000122393-E0OfQN4Hdex7 12:02:56 82 5,068.0000 XLON 05002050000120281-E0OfQN4HdfCI 12:04:39 192 5,072.0000 XLON 07002070000123190-E0OfQN4Hdg5w 12:06:11 78 5,070.0000 XLON 05002050000123211-E0OfQN4Hdgwd 12:06:11 71 5,070.0000 XLON 05002050000123330-E0OfQN4Hdgwf 12:08:29 169 5,072.0000 XLON 07002070000124529-E0OfQN4HdiSZ 12:09:22 142 5,072.0000 XLON 07002070000125156-E0OfQN4Hdiwl 12:11:10 194 5,072.0000 XLON 07002070000125867-E0OfQN4Hdk8B 12:12:44 61 5,070.0000 XLON 07002070000124516-E0OfQN4Hdkrt 12:12:44 60 5,070.0000 XLON 07002070000124516-E0OfQN4Hdkrv 12:17:05 222 5,070.0000 XLON 07002070000127872-E0OfQN4HdnzV 12:17:05 188 5,072.0000 XLON 05002050000128378-E0OfQN4Hdnyy 12:18:06 191 5,068.0000 XLON 05002050000129173-E0OfQN4Hdojj 12:22:51 183 5,074.0000 XLON 07002070000130489-E0OfQN4Hds5I 12:24:22 94 5,074.0000 XLON 07002070000131806-E0OfQN4Hdt51 12:25:00 98 5,072.0000 XLON 05002050000130151-E0OfQN4HdtQy 12:25:00 77 5,072.0000 XLON 05002050000130151-E0OfQN4HdtR0 12:26:50 264 5,072.0000 XLON 07002070000132428-E0OfQN4HduWT 12:27:42 18 5,072.0000 XLON 07002070000133262-E0OfQN4HdvBJ 12:27:42 205 5,072.0000 XLON 07002070000133262-E0OfQN4HdvBL 12:27:49 190 5,070.0000 XLON 05002050000129845-E0OfQN4HdvEw 12:28:15 78 5,068.0000 XLON 07002070000131173-E0OfQN4HdvQx 12:30:01 94 5,066.0000 XLON 05002050000134304-E0OfQN4HdwSI 12:30:01 42 5,066.0000 XLON 05002050000134304-E0OfQN4HdwSK 12:41:57 212 5,074.0000 XLON 07002070000139049-E0OfQN4He2yO 12:41:58 94 5,074.0000 XLON 05002050000139250-E0OfQN4He2ym 12:41:59 33 5,074.0000 XLON 05002050000139260-E0OfQN4He2za 12:41:59 179 5,074.0000 XLON 05002050000139260-E0OfQN4He2ze 12:42:00 24 5,074.0000 XLON 07002070000139080-E0OfQN4He30W 12:42:00 6 5,074.0000 XLON 07002070000139080-E0OfQN4He30Y 12:42:00 2 5,074.0000 XLON 07002070000139080-E0OfQN4He30a 12:42:00 1 5,074.0000 XLON 07002070000139080-E0OfQN4He30d 12:42:00 55 5,074.0000 XLON 07002070000139080-E0OfQN4He30f 12:42:00 69 5,074.0000 XLON 07002070000139080-E0OfQN4He30U 12:42:00 1 5,074.0000 XLON 07002070000139080-E0OfQN4He30P 12:43:09 160 5,074.0000 XLON 07002070000139080-E0OfQN4He3YX 12:44:36 252 5,076.0000 XLON 07002070000140015-E0OfQN4He4Na 12:45:45 60 5,076.0000 XLON 05002050000140615-E0OfQN4He4nH 12:45:45 233 5,076.0000 XLON 05002050000140615-E0OfQN4He4nJ 12:45:48 252 5,074.0000 XLON 05002050000139935-E0OfQN4He4og 12:46:09 141 5,072.0000 XLON 05002050000140877-E0OfQN4He51X 12:49:44 142 5,074.0000 XLON 07002070000141218-E0OfQN4He71A 12:49:44 194 5,074.0000 XLON 07002070000141409-E0OfQN4He71C 12:52:12 171 5,072.0000 XLON 07002070000142980-E0OfQN4He8vk 12:58:02 270 5,074.0000 XLON 07002070000146125-E0OfQN4HeCIJ 12:58:56 54 5,074.0000 XLON 05002050000146984-E0OfQN4HeCzH 12:58:56 68 5,074.0000 XLON 05002050000146984-E0OfQN4HeCzJ 13:00:01 96 5,072.0000 XLON 05002050000144694-E0OfQN4HeDlX 13:00:01 62 5,072.0000 XLON 05002050000144694-E0OfQN4HeDlZ 13:00:01 77 5,072.0000 XLON 05002050000145738-E0OfQN4HeDlb 13:00:31 174 5,070.0000 XLON 05002050000144103-E0OfQN4HeE9I 13:03:05 285 5,066.0000 XLON 07002070000148064-E0OfQN4HeFzi 13:03:40 306 5,064.0000 XLON 05002050000147380-E0OfQN4HeGK1 13:05:33 71 5,066.0000 XLON 05002050000149815-E0OfQN4HeHik 13:05:33 124 5,066.0000 XLON 05002050000149815-E0OfQN4HeHim 13:05:41 210 5,064.0000 XLON 05002050000149780-E0OfQN4HeHoL 13:10:41 118 5,068.0000 XLON 07002070000152423-E0OfQN4HeLOU 13:10:41 45 5,068.0000 XLON 07002070000152423-E0OfQN4HeLOW 13:11:03 160 5,066.0000 XLON 07002070000151355-E0OfQN4HeLjG 13:12:42 86 5,066.0000 XLON 05002050000153356-E0OfQN4HeMwD 13:12:42 118 5,066.0000 XLON 05002050000153356-E0OfQN4HeMwF 13:12:42 48 5,066.0000 XLON 05002050000153356-E0OfQN4HeMwH 13:12:44 47 5,064.0000 XLON 07002070000150754-E0OfQN4HeMxC 13:12:44 60 5,064.0000 XLON 07002070000150754-E0OfQN4HeMxE 13:14:08 106 5,062.0000 XLON 05002050000150507-E0OfQN4HeO6V 13:14:08 1 5,062.0000 XLON 05002050000150507-E0OfQN4HeO6R 13:15:41 181 5,062.0000 XLON 07002070000154715-E0OfQN4HePGN 13:15:42 153 5,060.0000 XLON 05002050000154218-E0OfQN4HePJ0 13:16:02 118 5,060.0000 XLON 07002070000154907-E0OfQN4HePgV 13:16:02 14 5,060.0000 XLON 07002070000154907-E0OfQN4HePgX 13:18:21 31 5,060.0000 XLON 05002050000155905-E0OfQN4HeRKS 13:21:02 133 5,062.0000 XLON 07002070000157066-E0OfQN4HeTBU 13:21:02 82 5,062.0000 XLON 07002070000157066-E0OfQN4HeTBS 13:21:09 65 5,060.0000 XLON 07002070000156800-E0OfQN4HeTJq 13:21:09 122 5,060.0000 XLON 07002070000156800-E0OfQN4HeTJk 13:23:33 86 5,060.0000 XLON 07002070000157806-E0OfQN4HeUxD 13:23:33 68 5,060.0000 XLON 07002070000157806-E0OfQN4HeUxF 13:27:47 306 5,060.0000 XLON 07002070000159722-E0OfQN4HeY2w 13:28:21 227 5,058.0000 XLON 07002070000158515-E0OfQN4HeYRN 13:29:22 100 5,058.0000 XLON 07002070000160535-E0OfQN4HeZ8Q 13:29:22 84 5,058.0000 XLON 07002070000160535-E0OfQN4HeZ8S 13:32:42 146 5,058.0000 XLON 05002050000162255-E0OfQN4HecYp 13:32:42 118 5,058.0000 XLON 05002050000162255-E0OfQN4HecYr 13:32:45 65 5,056.0000 XLON 05002050000161530-E0OfQN4Hecau 13:32:45 182 5,056.0000 XLON 05002050000161530-E0OfQN4Hecay 13:37:34 197 5,056.0000 XLON 07002070000164754-E0OfQN4Hegwl 13:37:34 93 5,056.0000 XLON 07002070000164754-E0OfQN4Hegwn 13:39:18 224 5,056.0000 XLON 05002050000165578-E0OfQN4HeiCa 13:39:22 170 5,056.0000 XLON 07002070000165699-E0OfQN4HeiFd 13:39:22 94 5,056.0000 XLON 07002070000165699-E0OfQN4HeiFf 13:39:34 244 5,054.0000 XLON 07002070000163054-E0OfQN4HeiMF 13:42:07 104 5,056.0000 XLON 05002050000166869-E0OfQN4HekS0 13:42:07 41 5,056.0000 XLON 05002050000166869-E0OfQN4HekS2 13:43:16 192 5,056.0000 XLON 07002070000167222-E0OfQN4HelOp 13:44:22 118 5,056.0000 XLON 07002070000167890-E0OfQN4HemV0 13:44:22 96 5,056.0000 XLON 07002070000167890-E0OfQN4HemV2 13:44:22 17 5,056.0000 XLON 07002070000167890-E0OfQN4HemV4 13:45:30 174 5,054.0000 XLON 05002050000166603-E0OfQN4Hen8G 13:49:04 181 5,054.0000 XLON 05002050000169135-E0OfQN4HeqJk 13:49:05 110 5,052.0000 XLON 05002050000168763-E0OfQN4HeqLi 13:49:05 45 5,052.0000 XLON 05002050000168763-E0OfQN4HeqLk 13:49:27 56 5,050.0000 XLON 07002070000170329-E0OfQN4Heqht 13:49:27 112 5,050.0000 XLON 07002070000170329-E0OfQN4Heqhv 13:49:38 51 5,048.0000 XLON 05002050000169582-E0OfQN4Hequn 13:49:38 123 5,048.0000 XLON 05002050000169582-E0OfQN4Hequq 13:51:02 130 5,046.0000 XLON 07002070000171126-E0OfQN4Hervn 13:54:38 243 5,046.0000 XLON 05002050000172636-E0OfQN4Heuvl 13:54:51 165 5,044.0000 XLON 07002070000171871-E0OfQN4Hev3h 13:57:20 189 5,044.0000 XLON 05002050000174129-E0OfQN4HexNF 13:57:42 135 5,044.0000 XLON 07002070000174216-E0OfQN4HexoP 13:58:16 1 5,042.0000 XLON 05002050000173290-E0OfQN4HeyZ6 13:58:16 161 5,042.0000 XLON 05002050000173290-E0OfQN4HeyZA 13:59:05 194 5,040.0000 XLON 07002070000173238-E0OfQN4HezGu 14:02:40 163 5,046.0000 XLON 07002070000175840-E0OfQN4Hf3mQ 14:03:07 40 5,044.0000 XLON s="af" style="width: 100%;"> Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:02:18 207 5,040.0000 XLON 05002050000004199-E0OfQN4HZwV5 08:02:18 226 5,038.0000 XLON 05002050000004047-E0OfQN4HZwVE 08:04:05 227 5,032.0000 XLON 07002070000004307-E0OfQN4HZzxL 08:04:05 309 5,038.0000 XLON 05002050000004265-E0OfQN4HZzvu 08:04:05 206 5,036.0000 XLON 07002070000004253-E0OfQN4HZzw4 08:06:35 256 5,038.0000 XLON 07002070000004820-E0OfQN4Ha4ip 08:06:39 118 5,038.0000 XLON 05002050000004860-E0OfQN4Ha4y3 08:07:41 166 5,040.0000 XLON 07002070000005012-E0OfQN4Ha6XA 08:08:20 222 5,040.0000 XLON 05002050000005047-E0OfQN4Ha7XX 08:09:21 176 5,040.0000 XLON 07002070000005227-E0OfQN4Ha90I 08:10:00 140 5,040.0000 XLON 05002050000005240-E0OfQN4Ha9zd 08:10:43 23 5,040.0000 XLON 07002070000005404-E0OfQN4HaBA5 08:10:43 54 5,040.0000 XLON 07002070000005404-E0OfQN4HaBA8 08:11:58 172 5,044.0000 XLON 07002070000005592-E0OfQN4HaDIv 08:13:04 30 5,060.0000 XLON 05002050000005790-E0OfQN4HaFd5 08:13:04 153 5,060.0000 XLON 05002050000005790-E0OfQN4HaFd7 08:13:35 182 5,066.0000 XLON 07002070000005978-E0OfQN4HaGW5 08:14:35 169 5,062.0000 XLON 05002050000006103-E0OfQN4HaIOV 08:15:09 155 5,058.0000 XLON 07002070000005886-E0OfQN4HaJFv 08:15:09 166 5,056.0000 XLON 05002050000005769-E0OfQN4HaJGT 08:16:05 149 5,054.0000 XLON 05002050000007379-E0OfQN4HaLMH 08:16:05 62 5,054.0000 XLON 05002050000007379-E0OfQN4HaLMJ 08:16:16 54 5,050.0000 XLON 05002050000006215-E0OfQN4HaLon 08:16:16 18 5,050.0000 XLON 05002050000006215-E0OfQN4HaLor 08:16:16 82 5,050.0000 XLON 05002050000006215-E0OfQN4HaLot 08:17:41 139 5,048.0000 XLON 05002050000008754-E0OfQN4HaOFt 08:18:01 195 5,046.0000 XLON 07002070000009014-E0OfQN4HaOlm 08:18:41 95 5,050.0000 XLON 07002070000009318-E0OfQN4HaQ3P 08:19:21 118 5,052.0000 XLON 07002070000009980-E0OfQN4HaRra 08:22:06 133 5,060.0000 XLON 05002050000011146-E0OfQN4HaVsX 08:22:07 258 5,060.0000 XLON 07002070000011869-E0OfQN4HaVtp 08:22:10 82 5,058.0000 XLON 07002070000011182-E0OfQN4HaW1j 08:22:10 69 5,058.0000 XLON 05002050000011107-E0OfQN4HaW1l 08:22:10 248 5,060.0000 XLON 07002070000011920-E0OfQN4HaW1M 08:24:11 122 5,062.0000 XLON 07002070000013085-E0OfQN4HaZC0 08:24:11 122 5,064.0000 XLON 07002070000013274-E0OfQN4HaZBg 08:24:26 159 5,062.0000 XLON 05002050000013311-E0OfQN4HaZYx 08:25:35 164 5,056.0000 XLON 07002070000010862-E0OfQN4HabOM 08:25:51 1 5,054.0000 XLON 05002050000014413-E0OfQN4Habdt 08:26:57 267 5,064.0000 XLON 07002070000015224-E0OfQN4HacoV 08:26:57 28 5,064.0000 XLON 07002070000015224-E0OfQN4HacoX 08:27:36 97 5,064.0000 XLON 07002070000015579-E0OfQN4Hadfo 08:27:57 159 5,060.0000 XLON 05002050000015124-E0OfQN4Hadyr 08:29:12 191 5,062.0000 XLON 05002050000016132-E0OfQN4HafXi 08:29:35 1 5,062.0000 XLON 05002050000016509-E0OfQN4Hag6o 08:29:35 168 5,062.0000 XLON 05002050000016509-E0OfQN4Hag6q 08:30:50 150 5,070.0000 XLON 07002070000017513-E0OfQN4HaiLy 08:31:14 195 5,070.0000 XLON 07002070000017630-E0OfQN4Haj17 08:31:48 134 5,070.0000 XLON 07002070000017930-E0OfQN4HajlW 08:32:44 57 5,072.0000 XLON 05002050000018666-E0OfQN4HalPy 08:32:44 166 5,072.0000 XLON 07002070000018668-E0OfQN4HalOB 08:32:49 98 5,072.0000 XLON 07002070000018784-E0OfQN4HalVZ 08:34:22 157 5,072.0000 XLON 07002070000019815-E0OfQN4HankK 08:35:03 19 5,072.0000 XLON 07002070000020243-E0OfQN4Haoe7 08:35:03 125 5,072.0000 XLON 07002070000020243-E0OfQN4Haoe9 08:36:10 146 5,072.0000 XLON 05002050000020880-E0OfQN4Haprp 08:36:41 17 5,070.0000 XLON 05002050000021299-E0OfQN4Haqb5 08:36:41 159 5,070.0000 XLON 05002050000021299-E0OfQN4Haqb7 08:39:21 55 5,074.0000 XLON 07002070000022902-E0OfQN4Hatzc 08:39:21 37 5,074.0000 XLON 07002070000022902-E0OfQN4Hatze 08:39:54 11 5,074.0000 XLON 07002070000023334-E0OfQN4Hauu1 08:40:41 196 5,082.0000 XLON 05002050000023803-E0OfQN4Haw5K 08:40:58 129 5,080.0000 XLON 05002050000023519-E0OfQN4HawaK 08:40:58 67 5,080.0000 XLON 05002050000023519-E0OfQN4HawaM 08:41:49 273 5,090.0000 XLON 05002050000024283-E0OfQN4Haxt7 08:42:02 152 5,086.0000 XLON 05002050000024250-E0OfQN4Hay9w 08:42:02 199 5,088.0000 XLON 07002070000024205-E0OfQN4Hay9J 08:43:00 242 5,078.0000 XLON 05002050000024776-E0OfQN4HazEz 08:43:35 127 5,072.0000 XLON 07002070000024488-E0OfQN4Hazrc 08:43:35 27 5,072.0000 XLON 07002070000024488-E0OfQN4Hazri 08:44:00 101 5,070.0000 XLON 07002070000025224-E0OfQN4Hb0HJ 08:44:27 159 5,070.0000 XLON 07002070000025717-E0OfQN4Hb0dA 08:44:31 207 5,068.0000 XLON 05002050000025742-E0OfQN4Hb0i9 08:46:02 15 5,064.0000 XLON 05002050000026927-E0OfQN4Hb34A 08:46:23 141 5,064.0000 XLON 05002050000026927-E0OfQN4Hb3Vh 08:46:44 172 5,062.0000 XLON 07002070000026917-E0OfQN4Hb3lX 08:48:33 217 5,062.0000 XLON 05002050000027990-E0OfQN4Hb5XK 08:48:33 105 5,062.0000 XLON 05002050000028383-E0OfQN4Hb5XQ 08:49:02 173 5,058.0000 XLON 07002070000025502-E0OfQN4Hb5sH 08:50:39 136 5,062.0000 XLON 05002050000029766-E0OfQN4Hb7y8 08:50:39 16 5,062.0000 XLON 05002050000029766-E0OfQN4Hb7yA 08:50:51 128 5,060.0000 XLON 05002050000029283-E0OfQN4Hb8AM 08:51:01 38 5,060.0000 XLON 07002070000030002-E0OfQN4Hb8Wc 08:51:01 37 5,060.0000 XLON 07002070000030002-E0OfQN4Hb8We 08:55:32 228 5,064.0000 XLON 07002070000031674-E0OfQN4HbEMv 08:56:01 174 5,064.0000 XLON 07002070000033061-E0OfQN4HbEpM 08:56:32 152 5,062.0000 XLON 05002050000031282-E0OfQN4HbFa4 08:56:52 16 5,060.0000 XLON 05002050000030891-E0OfQN4HbFuE 08:56:52 151 5,060.0000 XLON 05002050000030891-E0OfQN4HbFuI 08:57:41 49 5,060.0000 XLON 05002050000034026-E0OfQN4HbH8g 08:57:41 35 5,060.0000 XLON 05002050000034026-E0OfQN4HbH8i 08:57:41 129 5,060.0000 XLON 05002050000034026-E0OfQN4HbH8k 08:57:41 18 5,060.0000 XLON 05002050000034026-E0OfQN4HbH8m 08:57:43 134 5,056.0000 XLON 07002070000034025-E0OfQN4HbHFU 09:00:43 187 5,056.0000 XLON 07002070000036290-E0OfQN4HbKjS 09:02:27 223 5,058.0000 XLON 07002070000037831-E0OfQN4HbN8U 09:02:35 175 5,056.0000 XLON 05002050000037200-E0OfQN4HbNI4 09:02:44 187 5,054.0000 XLON 05002050000035005-E0OfQN4HbNSk 09:04:43 77 5,050.0000 XLON 05002050000038002-E0OfQN4HbP9U 09:04:43 77 5,050.0000 XLON 05002050000039210-E0OfQN4HbP9W 09:05:17 147 5,046.0000 XLON 07002070000039229-E0OfQN4HbPzv 09:08:05 177 5,048.0000 XLON 07002070000041382-E0OfQN4HbT2L 09:08:18 177 5,046.0000 XLON 05002050000040925-E0OfQN4HbT97 09:10:47 191 5,050.0000 XLON 05002050000043341-E0OfQN4HbVAr 09:13:14 175 5,050.0000 XLON 05002050000043556-E0OfQN4HbWvd 09:14:21 216 5,050.0000 XLON 07002070000045713-E0OfQN4HbXai 09:15:40 165 5,048.0000 XLON 05002050000042988-E0OfQN4HbYvV 09:17:42 168 5,050.0000 XLON 07002070000047837-E0OfQN4HbaZx 09:17:56 156 5,048.0000 XLON 05002050000047611-E0OfQN4HbalR 09:19:28 34 5,050.0000 XLON 07002070000048657-E0OfQN4HbbzA 09:19:28 194 5,050.0000 XLON 07002070000048657-E0OfQN4HbbzC 09:19:56 169 5,048.0000 XLON 07002070000048198-E0OfQN4HbcbD 09:22:12 272 5,050.0000 XLON 05002050000049638-E0OfQN4Hbemb 09:23:01 165 5,050.0000 XLON 07002070000050534-E0OfQN4HbfLU 09:24:22 173 5,050.0000 XLON 05002050000051349-E0OfQN4HbgPq 09:24:22 26 5,050.0000 XLON 05002050000051349-E0OfQN4HbgPu 09:26:41 164 5,052.0000 XLON 05002050000052733-E0OfQN4Hbifi 09:26:41 45 5,052.0000 XLON 05002050000052732-E0OfQN4HbifS 09:27:12 18 5,050.0000 XLON 07002070000052379-E0OfQN4Hbiwl 09:27:31 157 5,050.0000 XLON 07002070000052379-E0OfQN4HbjBE 09:28:46 215 5,050.0000 XLON 07002070000053638-E0OfQN4HbkD8 09:31:16 206 5,052.0000 XLON 07002070000055243-E0OfQN4HblqS 09:32:05 187 5,050.0000 XLON 05002050000054624-E0OfQN4Hbmpe 09:32:42 100 5,050.0000 XLON 07002070000056343-E0OfQN4HbnTn 09:32:42 77 5,050.0000 XLON 07002070000056343-E0OfQN4HbnTp 09:32:42 45 5,050.0000 XLON 07002070000056343-E0OfQN4HbnTr 09:33:45 146 5,048.0000 XLON 05002050000056772-E0OfQN4Hbokq 09:33:45 22 5,048.0000 XLON 05002050000056772-E0OfQN4Hboku 09:34:55 172 5,044.0000 XLON 07002070000054139-E0OfQN4Hbpf9 09:37:24 179 5,056.0000 XLON 05002050000058787-E0OfQN4Hbshb 09:39:00 164 5,058.0000 XLON 05002050000059537-E0OfQN4Hbtln 09:40:01 163 5,062.0000 XLON 05002050000059989-E0OfQN4Hbuyw 09:41:02 227 5,060.0000 XLON 07002070000060419-E0OfQN4Hbw15 09:41:31 164 5,058.0000 XLON 05002050000059700-E0OfQN4HbwQ7 09:41:51 182 5,056.0000 XLON 07002070000058938-E0OfQN4Hbwxv 09:43:21 172 5,062.0000 XLON 05002050000061662-E0OfQN4HbyXN 09:44:45 186 5,058.0000 XLON 07002070000061332-E0OfQN4HbzSg 09:46:18 205 5,056.0000 XLON 05002050000062861-E0OfQN4Hc0aH 09:48:43 160 5,056.0000 XLON 05002050000063587-E0OfQN4Hc29Y 09:49:22 37 5,056.0000 XLON 05002050000064341-E0OfQN4Hc2dy 09:49:22 100 5,056.0000 XLON 05002050000064341-E0OfQN4Hc2e0 09:49:22 84 5,056.0000 XLON 05002050000064341-E0OfQN4Hc2e2 09:49:27 21 5,054.0000 XLON 05002050000062121-E0OfQN4Hc2ix 09:49:27 121 5,054.0000 XLON 05002050000062121-E0OfQN4Hc2j0 09:53:08 210 5,052.0000 XLON 05002050000065767-E0OfQN4Hc5dp 09:55:01 190 5,052.0000 XLON 05002050000066941-E0OfQN4Hc74j 09:56:41 23 5,052.0000 XLON 05002050000067646-E0OfQN4Hc8EV 09:56:41 151 5,052.0000 XLON 05002050000067646-E0OfQN4Hc8EY 09:56:57 196 5,050.0000 XLON 07002070000065165-E0OfQN4Hc8UB 09:57:42 173 5,050.0000 XLON 07002070000068049-E0OfQN4Hc968 09:57:42 63 5,050.0000 XLON 07002070000068049-E0OfQN4Hc96A 10:01:41 230 5,050.0000 XLON 07002070000069215-E0OfQN4HcCBY 10:03:21 241 5,050.0000 XLON 07002070000070995-E0OfQN4HcDx1 10:03:42 96 5,048.0000 XLON 07002070000068879-E0OfQN4HcEFH 10:03:42 135 5,048.0000 XLON 07002070000070732-E0OfQN4HcEFJ 10:04:51 155 5,052.0000 XLON 07002070000071508-E0OfQN4HcF1I 10:08:21 266 5,054.0000 XLON 07002070000073382-E0OfQN4HcI3p 10:08:58 90 5,052.0000 XLON 05002050000072554-E0OfQN4HcIWF 10:08:58 138 5,052.0000 XLON 05002050000072554-E0OfQN4HcIWK 10:11:02 43 5,058.0000 XLON 07002070000074767-E0OfQN4HcKUf 10:11:02 72 5,058.0000 XLON 07002070000074767-E0OfQN4HcKUh 10:11:41 85 5,058.0000 XLON 07002070000075028-E0OfQN4HcL3W 10:12:50 182 5,058.0000 XLON 07002070000075452-E0OfQN4HcLrX 10:19:27 224 5,064.0000 XLON 05002050000077634-E0OfQN4HcRY9 10:19:38 270 5,062.0000 XLON 07002070000077280-E0OfQN4HcRdM 10:21:04 268 5,062.0000 XLON 05002050000079042-E0OfQN4HcSfH 10:24:12 301 5,062.0000 XLON 07002070000079723-E0OfQN4HcUgZ 10:24:45 239 5,062.0000 XLON 07002070000080381-E0OfQN4HcV0s 10:26:32 188 5,064.0000 XLON 07002070000080881-E0OfQN4HcWZI 10:26:32 182 5,064.0000 XLON 07002070000081201-E0OfQN4HcWZK 10:29:37 258 5,068.0000 XLON 05002050000082727-E0OfQN4HcYsP 10:31:41 264 5,068.0000 XLON 07002070000083637-E0OfQN4HcaTN 10:32:50 197 5,066.0000 XLON 05002050000082446-E0OfQN4HcbKR 10:33:35 245 5,062.0000 XLON 07002070000084423-E0OfQN4HcbpS 10:34:30 125 5,064.0000 XLON 07002070000085159-E0OfQN4HccRp 10:34:30 31 5,064.0000 XLON 07002070000085159-E0OfQN4HccRi 10:35:01 156 5,062.0000 XLON 05002050000085187-E0OfQN4HccmN 10:36:21 130 5,060.0000 XLON 07002070000085795-E0OfQN4Hce2S 10:36:21 56 5,060.0000 XLON 07002070000085795-E0OfQN4Hce2W 10:36:44 186 5,058.0000 XLON 07002070000085796-E0OfQN4HceCn 10:38:35 24 5,058.0000 XLON 07002070000086531-E0OfQN4Hcff5 10:39:40 74 5,058.0000 XLON 07002070000086531-E0OfQN4Hcgju 10:39:40 71 5,058.0000 XLON 07002070000087239-E0OfQN4Hcgjw 10:42:03 147 5,056.0000 XLON 07002070000086532-E0OfQN4HciH3 10:47:07 200 5,058.0000 XLON 05002050000090545-E0OfQN4Hclx6 10:47:17 200 5,056.0000 XLON 05002050000088982-E0OfQN4Hcm6l 10:47:42 76 5,056.0000 XLON 07002070000090973-E0OfQN4HcmVn 10:50:30 126 5,056.0000 XLON 07002070000091201-E0OfQN4HcnyO 10:50:30 25 5,056.0000 XLON 07002070000091201-E0OfQN4HcnyQ 10:51:02 94 5,056.0000 XLON 05002050000092490-E0OfQN4HcoI3 10:51:02 45 5,056.0000 XLON 05002050000092490-E0OfQN4HcoI5 10:51:04 200 5,054.0000 XLON 07002070000088678-E0OfQN4HcoIs 10:52:42 128 5,054.0000 XLON 05002050000093448-E0OfQN4Hcpas 10:52:42 94 5,054.0000 XLON 05002050000093448-E0OfQN4Hcpau 10:52:42 13 5,054.0000 XLON 05002050000093448-E0OfQN4Hcpaw 10:54:22 65 5,054.0000 XLON 07002070000094060-E0OfQN4HcqXP 10:54:22 94 5,054.0000 XLON 07002070000094060-E0OfQN4HcqXR 10:54:22 45 5,054.0000 XLON 07002070000094060-E0OfQN4HcqXT 10:58:21 202 5,062.0000 XLON 05002050000095836-E0OfQN4HctQx 10:59:31 184 5,062.0000 XLON 05002050000096174-E0OfQN4Hcu5m 10:59:42 278 5,060.0000 XLON 07002070000095368-E0OfQN4HcuIo 11:01:41 94 5,062.0000 XLON 05002050000097299-E0OfQN4Hcw2C 11:03:35 94 5,068.0000 XLON 05002050000098201-E0OfQN4Hcxag 11:03:35 20 5,068.0000 XLON 05002050000098201-E0OfQN4Hcxai 11:05:01 255 5,070.0000 XLON 07002070000098762-E0OfQN4Hcyp9 11:06:02 183 5,070.0000 XLON 07002070000099199-E0OfQN4HcziV 11:07:18 128 5,068.0000 XLON 05002050000098503-E0OfQN4Hd0ct 11:07:18 72 5,068.0000 XLON 05002050000098832-E0OfQN4Hd0cv 11:09:29 185 5,074.0000 XLON 07002070000100556-E0OfQN4Hd2NF 11:10:27 168 5,072.0000 XLON 05002050000100285-E0OfQN4Hd3WU 11:11:02 45 5,072.0000 XLON 05002050000101376-E0OfQN4Hd4BF 11:11:02 94 5,072.0000 XLON 05002050000101376-E0OfQN4Hd4BH 11:12:42 23 5,072.0000 XLON 07002070000101955-E0OfQN4Hd5Cs 11:12:42 178 5,072.0000 XLON 07002070000101955-E0OfQN4Hd5Cu 11:13:22 168 5,070.0000 XLON 05002050000100610-E0OfQN4Hd5YK 11:15:27 90 5,070.0000 XLON 07002070000102897-E0OfQN4Hd72C 11:15:27 105 5,070.0000 XLON 07002070000102897-E0OfQN4Hd72A 11:17:20 52 5,072.0000 XLON 05002050000104109-E0OfQN4Hd8j6 11:17:20 127 5,072.0000 XLON 05002050000104109-E0OfQN4Hd8j8 11:17:42 59 5,072.0000 XLON 05002050000104245-E0OfQN4Hd8vj 11:19:30 151 5,074.0000 XLON 05002050000104953-E0OfQN4Hd9xA 11:19:30 91 5,074.0000 XLON 07002070000104645-E0OfQN4Hd9x8 11:21:52 212 5,078.0000 XLON 07002070000105860-E0OfQN4HdBQg 11:22:42 56 5,078.0000 XLON 07002070000106346-E0OfQN4HdC0l 11:22:42 60 5,078.0000 XLON 07002070000106346-E0OfQN4HdC0n 11:25:01 239 5,080.0000 XLON 07002070000107321-E0OfQN4HdDtt 11:26:02 55 5,080.0000 XLON 05002050000107878-E0OfQN4HdEcA 11:26:41 74 5,080.0000 XLON 05002050000108103-E0OfQN4HdF7D 11:26:41 61 5,080.0000 XLON 05002050000108103-E0OfQN4HdF7G 11:27:42 174 5,080.0000 XLON 05002050000108488-E0OfQN4HdFgQ 11:29:09 188 5,078.0000 XLON 07002070000107068-E0OfQN4HdGrP 11:30:25 122 5,078.0000 XLON 05002050000109375-E0OfQN4HdHvy 11:30:58 171 5,076.0000 XLON 05002050000109103-E0OfQN4HdIVn 11:32:42 120 5,076.0000 XLON 07002070000110383-E0OfQN4HdJSz 11:33:56 129 5,074.0000 XLON 07002070000109720-E0OfQN4HdKUV 11:33:56 20 5,074.0000 XLON 07002070000109720-E0OfQN4HdKUP 11:34:22 59 5,072.0000 XLON 07002070000111206-E0OfQN4HdL7t 11:35:20 24 5,074.0000 XLON 05002050000111567-E0OfQN4HdLuW 11:35:20 65 5,074.0000 XLON 05002050000111567-E0OfQN4HdLuY 11:35:36 94 5,070.0000 XLON 05002050000107675-E0OfQN4HdM8z 11:35:36 10 5,070.0000 XLON 05002050000107675-E0OfQN4HdM91 11:37:42 140 5,072.0000 XLON 05002050000112592-E0OfQN4HdNvA 11:38:02 126 5,070.0000 XLON 05002050000112212-E0OfQN4HdO23 11:40:09 135 5,068.0000 XLON 05002050000111979-E0OfQN4HdPaI 11:42:14 145 5,072.0000 XLON 05002050000113936-E0OfQN4HdRRR 11:44:22 171 5,074.0000 XLON 07002070000115043-E0OfQN4HdSbz 11:44:22 57 5,074.0000 XLON 07002070000115043-E0OfQN4HdSc1 11:46:05 168 5,074.0000 XLON 05002050000115819-E0OfQN4HdTrT 11:47:21 195 5,072.0000 XLON 07002070000114458-E0OfQN4HdUiR 11:49:00 134 5,072.0000 XLON 05002050000116835-E0OfQN4HdVzA 11:49:22 94 5,072.0000 XLON 07002070000116817-E0OfQN4HdW9F 11:51:02 31 5,072.0000 XLON 05002050000117602-E0OfQN4HdXKp 11:51:02 11 5,072.0000 XLON 05002050000117602-E0OfQN4HdXKr 11:51:02 13 5,072.0000 XLON 05002050000117602-E0OfQN4HdXKt 11:51:02 123 5,072.0000 XLON 05002050000117602-E0OfQN4HdXKv 11:51:02 45 5,072.0000 XLON 05002050000117602-E0OfQN4HdXKx 11:52:17 201 5,070.0000 XLON 07002070000116306-E0OfQN4HdXyb 11:55:01 17 5,072.0000 XLON 05002050000119193-E0OfQN4HdZHH 11:55:01 220 5,072.0000 XLON 05002050000119193-E0OfQN4HdZHJ 11:56:02 127 5,072.0000 XLON 07002070000119399-E0OfQN4HdZlm 11:56:02 68 5,072.0000 XLON 07002070000119399-E0OfQN4HdZlo 11:56:34 168 5,070.0000 XLON 05002050000118338-E0OfQN4Hda7r 11:58:32 152 5,070.0000 XLON 05002050000120280-E0OfQN4HdbaY 11:59:22 31 5,070.0000 XLON 05002050000120896-E0OfQN4HdcOI 11:59:22 21 5,070.0000 XLON 05002050000120896-E0OfQN4HdcOK 11:59:22 74 5,070.0000 XLON 05002050000120896-E0OfQN4HdcOM 12:01:41 62 5,070.0000 XLON 05002050000122007-E0OfQN4Hde36 12:01:41 50 5,070.0000 XLON 05002050000122007-E0OfQN4Hde38 12:01:41 56 5,070.0000 XLON 05002050000122007-E0OfQN4Hde3A 12:02:42 63 5,070.0000 XLON 07002070000122393-E0OfQN4Hdex3 12:02:42 37 5,070.0000 XLON 07002070000122393-E0OfQN4Hdex5 12:02:42 61 5,070.0000 XLON 07002070000122393-E0OfQN4Hdex7 12:02:56 82 5,068.0000 XLON 05002050000120281-E0OfQN4HdfCI 12:04:39 192 5,072.0000 XLON 07002070000123190-E0OfQN4Hdg5w 12:06:11 78 5,070.0000 XLON 05002050000123211-E0OfQN4Hdgwd 12:06:11 71 5,070.0000 XLON 05002050000123330-E0OfQN4Hdgwf 12:08:29 169 5,072.0000 XLON 07002070000124529-E0OfQN4HdiSZ 12:09:22 142 5,072.0000 XLON 07002070000125156-E0OfQN4Hdiwl 12:11:10 194 5,072.0000 XLON 07002070000125867-E0OfQN4Hdk8B 12:12:44 61 5,070.0000 XLON 07002070000124516-E0OfQN4Hdkrt 12:12:44 60 5,070.0000 XLON 07002070000124516-E0OfQN4Hdkrv 12:17:05 222 5,070.0000 XLON 07002070000127872-E0OfQN4HdnzV 12:17:05 188 5,072.0000 XLON 05002050000128378-E0OfQN4Hdnyy 12:18:06 191 5,068.0000 XLON 05002050000129173-E0OfQN4Hdojj 12:22:51 183 5,074.0000 XLON 07002070000130489-E0OfQN4Hds5I 12:24:22 94 5,074.0000 XLON 07002070000131806-E0OfQN4Hdt51 12:25:00 98 5,072.0000 XLON 05002050000130151-E0OfQN4HdtQy 12:25:00 77 5,072.0000 XLON 05002050000130151-E0OfQN4HdtR0 12:26:50 264 5,072.0000 XLON 07002070000132428-E0OfQN4HduWT 12:27:42 18 5,072.0000 XLON 07002070000133262-E0OfQN4HdvBJ 12:27:42 205 5,072.0000 XLON 07002070000133262-E0OfQN4HdvBL 12:27:49 190 5,070.0000 XLON 05002050000129845-E0OfQN4HdvEw 12:28:15 78 5,068.0000 XLON 07002070000131173-E0OfQN4HdvQx 12:30:01 94 5,066.0000 XLON 05002050000134304-E0OfQN4HdwSI 12:30:01 42 5,066.0000 XLON 05002050000134304-E0OfQN4HdwSK 12:41:57 212 5,074.0000 XLON 07002070000139049-E0OfQN4He2yO 12:41:58 94 5,074.0000 XLON 05002050000139250-E0OfQN4He2ym 12:41:59 33 5,074.0000 XLON 05002050000139260-E0OfQN4He2za 12:41:59 179 5,074.0000 XLON 05002050000139260-E0OfQN4He2ze 12:42:00 24 5,074.0000 XLON 07002070000139080-E0OfQN4He30W 12:42:00 6 5,074.0000 XLON 07002070000139080-E0OfQN4He30Y 12:42:00 2 5,074.0000 XLON 07002070000139080-E0OfQN4He30a 12:42:00 1 5,074.0000 XLON 07002070000139080-E0OfQN4He30d 12:42:00 55 5,074.0000 XLON 07002070000139080-E0OfQN4He30f 12:42:00 69 5,074.0000 XLON 07002070000139080-E0OfQN4He30U 12:42:00 1 5,074.0000 XLON 07002070000139080-E0OfQN4He30P 12:43:09 160 5,074.0000 XLON 07002070000139080-E0OfQN4He3YX 12:44:36 252 5,076.0000 XLON 07002070000140015-E0OfQN4He4Na 12:45:45 60 5,076.0000 XLON 05002050000140615-E0OfQN4He4nH 12:45:45 233 5,076.0000 XLON 05002050000140615-E0OfQN4He4nJ 12:45:48 252 5,074.0000 XLON 05002050000139935-E0OfQN4He4og 12:46:09 141 5,072.0000 XLON 05002050000140877-E0OfQN4He51X 12:49:44 142 5,074.0000 XLON 07002070000141218-E0OfQN4He71A 12:49:44 194 5,074.0000 XLON 07002070000141409-E0OfQN4He71C 12:52:12 171 5,072.0000 XLON 07002070000142980-E0OfQN4He8vk 12:58:02 270 5,074.0000 XLON 07002070000146125-E0OfQN4HeCIJ 12:58:56 54 5,074.0000 XLON 05002050000146984-E0OfQN4HeCzH 12:58:56 68 5,074.0000 XLON 05002050000146984-E0OfQN4HeCzJ 13:00:01 96 5,072.0000 XLON 05002050000144694-E0OfQN4HeDlX 13:00:01 62 5,072.0000 XLON 05002050000144694-E0OfQN4HeDlZ 13:00:01 77 5,072.0000 XLON 05002050000145738-E0OfQN4HeDlb 13:00:31 174 5,070.0000 XLON 05002050000144103-E0OfQN4HeE9I 13:03:05 285 5,066.0000 XLON 07002070000148064-E0OfQN4HeFzi 13:03:40 306 5,064.0000 XLON 05002050000147380-E0OfQN4HeGK1 13:05:33 71 5,066.0000 XLON 05002050000149815-E0OfQN4HeHik 13:05:33 124 5,066.0000 XLON 05002050000149815-E0OfQN4HeHim 13:05:41 210 5,064.0000 XLON 05002050000149780-E0OfQN4HeHoL 13:10:41 118 5,068.0000 XLON 07002070000152423-E0OfQN4HeLOU 13:10:41 45 5,068.0000 XLON 07002070000152423-E0OfQN4HeLOW 13:11:03 160 5,066.0000 XLON 07002070000151355-E0OfQN4HeLjG 13:12:42 86 5,066.0000 XLON 05002050000153356-E0OfQN4HeMwD 13:12:42 118 5,066.0000 XLON 05002050000153356-E0OfQN4HeMwF 13:12:42 48 5,066.0000 XLON 05002050000153356-E0OfQN4HeMwH 13:12:44 47 5,064.0000 XLON 07002070000150754-E0OfQN4HeMxC 13:12:44 60 5,064.0000 XLON 07002070000150754-E0OfQN4HeMxE 13:14:08 106 5,062.0000 XLON 05002050000150507-E0OfQN4HeO6V 13:14:08 1 5,062.0000 XLON 05002050000150507-E0OfQN4HeO6R 13:15:41 181 5,062.0000 XLON 07002070000154715-E0OfQN4HePGN 13:15:42 153 5,060.0000 XLON 05002050000154218-E0OfQN4HePJ0 13:16:02 118 5,060.0000 XLON 07002070000154907-E0OfQN4HePgV 13:16:02 14 5,060.0000 XLON 07002070000154907-E0OfQN4HePgX 13:18:21 31 5,060.0000 XLON 05002050000155905-E0OfQN4HeRKS 13:21:02 133 5,062.0000 XLON 07002070000157066-E0OfQN4HeTBU 13:21:02 82 5,062.0000 XLON 07002070000157066-E0OfQN4HeTBS 13:21:09 65 5,060.0000 XLON 07002070000156800-E0OfQN4HeTJq 13:21:09 122 5,060.0000 XLON 07002070000156800-E0OfQN4HeTJk 13:23:33 86 5,060.0000 XLON 07002070000157806-E0OfQN4HeUxD 13:23:33 68 5,060.0000 XLON 07002070000157806-E0OfQN4HeUxF 13:27:47 306 5,060.0000 XLON 07002070000159722-E0OfQN4HeY2w 13:28:21 227 5,058.0000 XLON 07002070000158515-E0OfQN4HeYRN 13:29:22 100 5,058.0000 XLON 07002070000160535-E0OfQN4HeZ8Q 13:29:22 84 5,058.0000 XLON 07002070000160535-E0OfQN4HeZ8S 13:32:42 146 5,058.0000 XLON 05002050000162255-E0OfQN4HecYp 13:32:42 118 5,058.0000 XLON 05002050000162255-E0OfQN4HecYr 13:32:45 65 5,056.0000 XLON 05002050000161530-E0OfQN4Hecau 13:32:45 182 5,056.0000 XLON 05002050000161530-E0OfQN4Hecay 13:37:34 197 5,056.0000 XLON 07002070000164754-E0OfQN4Hegwl 13:37:34 93 5,056.0000 XLON 07002070000164754-E0OfQN4Hegwn 13:39:18 224 5,056.0000 XLON 05002050000165578-E0OfQN4HeiCa 13:39:22 170 5,056.0000 XLON 07002070000165699-E0OfQN4HeiFd 13:39:22 94 5,056.0000 XLON 07002070000165699-E0OfQN4HeiFf 13:39:34 244 5,054.0000 XLON 07002070000163054-E0OfQN4HeiMF 13:42:07 104 5,056.0000 XLON 05002050000166869-E0OfQN4HekS0 13:42:07 41 5,056.0000 XLON 05002050000166869-E0OfQN4HekS2 13:43:16 192 5,056.0000 XLON 07002070000167222-E0OfQN4HelOp 13:44:22 118 5,056.0000 XLON 07002070000167890-E0OfQN4HemV0 13:44:22 96 5,056.0000 XLON 07002070000167890-E0OfQN4HemV2 13:44:22 17 5,056.0000 XLON 07002070000167890-E0OfQN4HemV4 13:45:30 174 5,054.0000 XLON 05002050000166603-E0OfQN4Hen8G 13:49:04 181 5,054.0000 XLON 05002050000169135-E0OfQN4HeqJk 13:49:05 110 5,052.0000 XLON 05002050000168763-E0OfQN4HeqLi 13:49:05 45 5,052.0000 XLON 05002050000168763-E0OfQN4HeqLk 13:49:27 56 5,050.0000 XLON 07002070000170329-E0OfQN4Heqht 13:49:27 112 5,050.0000 XLON 07002070000170329-E0OfQN4Heqhv 13:49:38 51 5,048.0000 XLON 05002050000169582-E0OfQN4Hequn 13:49:38 123 5,048.0000 XLON 05002050000169582-E0OfQN4Hequq 13:51:02 130 5,046.0000 XLON 07002070000171126-E0OfQN4Hervn 13:54:38 243 5,046.0000 XLON 05002050000172636-E0OfQN4Heuvl 13:54:51 165 5,044.0000 XLON 07002070000171871-E0OfQN4Hev3h 13:57:20 189 5,044.0000 XLON 05002050000174129-E0OfQN4HexNF 13:57:42 135 5,044.0000 XLON 07002070000174216-E0OfQN4HexoP 13:58:16 1 5,042.0000 XLON 05002050000173290-E0OfQN4HeyZ6 13:58:16 161 5,042.0000 XLON 05002050000173290-E0OfQN4HeyZA 13:59:05 194 5,040.0000 XLON 07002070000173238-E0OfQN4HezGu 14:02:40 163 5,046.0000 XLON 07002070000175840-E0OfQN4Hf3mQ For further information, please contact: Ashtead Group plc Will Shaw, Director of Investor Relations +44 (0)20 7726 9700 Number of shares repurchased: 89,000 Date of transaction: 29 September 2025 Average price paid per share (pence): 5,047.2076 Lowest price paid per share (pence): 5,018.0000 Highest price paid per share (pence): 5,090.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 422,449,056 (excluding Treasury shares), and the Company will hold 28,905,777 ordinary shares in Treasury. The figure of 422,449,056 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 08:02:18 207 5,040.0000 XLON 05002050000004199-E0OfQN4HZwV5 08:02:18 226 5,038.0000 XLON 05002050000004047-E0OfQN4HZwVE 08:04:05 227 5,032.0000 XLON 07002070000004307-E0OfQN4HZzxL 08:04:05 309 5,038.0000 XLON 05002050000004265-E0OfQN4HZzvu 08:04:05 206 5,036.0000 XLON 07002070000004253-E0OfQN4HZzw4 08:06:35 256 5,038.0000 XLON 07002070000004820-E0OfQN4Ha4ip 08:06:39 118 5,038.0000 XLON 05002050000004860-E0OfQN4Ha4y3 08:07:41 166 5,040.0000 XLON 07002070000005012-E0OfQN4Ha6XA 08:08:20 222 5,040.0000 XLON 05002050000005047-E0OfQN4Ha7XX 08:09:21 176 5,040.0000 XLON 07002070000005227-E0OfQN4Ha90I 08:10:00 140 5,040.0000 XLON 05002050000005240-E0OfQN4Ha9zd 08:10:43 23 5,040.0000 XLON 07002070000005404-E0OfQN4HaBA5 08:10:43 54 5,040.0000 XLON 07002070000005404-E0OfQN4HaBA8 08:11:58 172 5,044.0000 XLON 07002070000005592-E0OfQN4HaDIv 08:13:04 30 5,060.0000 XLON 05002050000005790-E0OfQN4HaFd5 08:13:04 153 5,060.0000 XLON 05002050000005790-E0OfQN4HaFd7 08:13:35 182 5,066.0000 XLON 07002070000005978-E0OfQN4HaGW5 08:14:35 169 5,062.0000 XLON 05002050000006103-E0OfQN4HaIOV 08:15:09 155 5,058.0000 XLON 07002070000005886-E0OfQN4HaJFv 08:15:09 166 5,056.0000 XLON 05002050000005769-E0OfQN4HaJGT 08:16:05 149 5,054.0000 XLON 05002050000007379-E0OfQN4HaLMH 08:16:05 62 5,054.0000 XLON 05002050000007379-E0OfQN4HaLMJ 08:16:16 54 5,050.0000 XLON 05002050000006215-E0OfQN4HaLon 08:16:16 18 5,050.0000 XLON 05002050000006215-E0OfQN4HaLor 08:16:16 82 5,050.0000 XLON 05002050000006215-E0OfQN4HaLot 08:17:41 139 5,048.0000 XLON 05002050000008754-E0OfQN4HaOFt 08:18:01 195 5,046.0000 XLON 07002070000009014-E0OfQN4HaOlm 08:18:41 95 5,050.0000 XLON 07002070000009318-E0OfQN4HaQ3P 08:19:21 118 5,052.0000 XLON 07002070000009980-E0OfQN4HaRra 08:22:06 133 5,060.0000 XLON 05002050000011146-E0OfQN4HaVsX 08:22:07 258 5,060.0000 XLON 07002070000011869-E0OfQN4HaVtp 08:22:10 82 5,058.0000 XLON 07002070000011182-E0OfQN4HaW1j 08:22:10 69 5,058.0000 XLON 05002050000011107-E0OfQN4HaW1l 08:22:10 248 5,060.0000 XLON 07002070000011920-E0OfQN4HaW1M 08:24:11 122 5,062.0000 XLON 07002070000013085-E0OfQN4HaZC0 08:24:11 122 5,064.0000 XLON 07002070000013274-E0OfQN4HaZBg 08:24:26 159 5,062.0000 XLON 05002050000013311-E0OfQN4HaZYx 08:25:35 164 5,056.0000 XLON 07002070000010862-E0OfQN4HabOM 08:25:51 1 5,054.0000 XLON 05002050000014413-E0OfQN4Habdt 08:26:57 267 5,064.0000 XLON 07002070000015224-E0OfQN4HacoV 08:26:57 28 5,064.0000 XLON 07002070000015224-E0OfQN4HacoX 08:27:36 97 5,064.0000 XLON 07002070000015579-E0OfQN4Hadfo 08:27:57 159 5,060.0000 XLON 05002050000015124-E0OfQN4Hadyr 08:29:12 191 5,062.0000 XLON 05002050000016132-E0OfQN4HafXi 08:29:35 1 5,062.0000 XLON 05002050000016509-E0OfQN4Hag6o 08:29:35 168 5,062.0000 XLON 05002050000016509-E0OfQN4Hag6q 08:30:50 150 5,070.0000 XLON 07002070000017513-E0OfQN4HaiLy 08:31:14 195 5,070.0000 XLON 07002070000017630-E0OfQN4Haj17 08:31:48 134 5,070.0000 XLON 07002070000017930-E0OfQN4HajlW 08:32:44 57 5,072.0000 XLON 05002050000018666-E0OfQN4HalPy 08:32:44 166 5,072.0000 XLON 07002070000018668-E0OfQN4HalOB 08:32:49 98 5,072.0000 XLON 07002070000018784-E0OfQN4HalVZ 08:34:22 157 5,072.0000 XLON 07002070000019815-E0OfQN4HankK 08:35:03 19 5,072.0000 XLON 07002070000020243-E0OfQN4Haoe7 08:35:03 125 5,072.0000 XLON 07002070000020243-E0OfQN4Haoe9 08:36:10 146 5,072.0000 XLON 05002050000020880-E0OfQN4Haprp 08:36:41 17 5,070.0000 XLON 05002050000021299-E0OfQN4Haqb5 08:36:41 159 5,070.0000 XLON 05002050000021299-E0OfQN4Haqb7 08:39:21 55 5,074.0000 XLON 07002070000022902-E0OfQN4Hatzc 08:39:21 37 5,074.0000 XLON 07002070000022902-E0OfQN4Hatze 08:39:54 11 5,074.0000 XLON 07002070000023334-E0OfQN4Hauu1 08:40:41 196 5,082.0000 XLON 05002050000023803-E0OfQN4Haw5K 08:40:58 129 5,080.0000 XLON 05002050000023519-E0OfQN4HawaK 08:40:58 67 5,080.0000 XLON 05002050000023519-E0OfQN4HawaM 08:41:49 273 5,090.0000 XLON 05002050000024283-E0OfQN4Haxt7 08:42:02 152 5,086.0000 XLON 05002050000024250-E0OfQN4Hay9w 08:42:02 199 5,088.0000 XLON 07002070000024205-E0OfQN4Hay9J 08:43:00 242 5,078.0000 XLON 05002050000024776-E0OfQN4HazEz 08:43:35 127 5,072.0000 XLON 07002070000024488-E0OfQN4Hazrc 08:43:35 27 5,072.0000 XLON 07002070000024488-E0OfQN4Hazri 08:44:00 101 5,070.0000 XLON 07002070000025224-E0OfQN4Hb0HJ 08:44:27 159 5,070.0000 XLON 07002070000025717-E0OfQN4Hb0dA 08:44:31 207 5,068.0000 XLON 05002050000025742-E0OfQN4Hb0i9 08:46:02 15 5,064.0000 XLON 05002050000026927-E0OfQN4Hb34A 08:46:23 141 5,064.0000 XLON 05002050000026927-E0OfQN4Hb3Vh 08:46:44 172 5,062.0000 XLON 07002070000026917-E0OfQN4Hb3lX 08:48:33 217 5,062.0000 XLON 05002050000027990-E0OfQN4Hb5XK 08:48:33 105 5,062.0000 XLON 05002050000028383-E0OfQN4Hb5XQ 08:49:02 173 5,058.0000 XLON 07002070000025502-E0OfQN4Hb5sH 08:50:39 136 5,062.0000 XLON 05002050000029766-E0OfQN4Hb7y8 08:50:39 16 5,062.0000 XLON 05002050000029766-E0OfQN4Hb7yA 08:50:51 128 5,060.0000 XLON 05002050000029283-E0OfQN4Hb8AM 08:51:01 38 5,060.0000 XLON 07002070000030002-E0OfQN4Hb8Wc 08:51:01 37 5,060.0000 XLON 07002070000030002-E0OfQN4Hb8We 08:55:32 228 5,064.0000 XLON 07002070000031674-E0OfQN4HbEMv 08:56:01 174 5,064.0000 XLON 07002070000033061-E0OfQN4HbEpM 08:56:32 152 5,062.0000 XLON 05002050000031282-E0OfQN4HbFa4 08:56:52 16 5,060.0000 XLON 05002050000030891-E0OfQN4HbFuE 08:56:52 151 5,060.0000 XLON 05002050000030891-E0OfQN4HbFuI 08:57:41 49 5,060.0000 XLON 05002050000034026-E0OfQN4HbH8g 08:57:41 35 5,060.0000 XLON 05002050000034026-E0OfQN4HbH8i 08:57:41 129 5,060.0000 XLON 05002050000034026-E0OfQN4HbH8k 08:57:41 18 5,060.0000 XLON 05002050000034026-E0OfQN4HbH8m 08:57:43 134 5,056.0000 XLON 07002070000034025-E0OfQN4HbHFU 09:00:43 187 5,056.0000 XLON 07002070000036290-E0OfQN4HbKjS 09:02:27 223 5,058.0000 XLON 07002070000037831-E0OfQN4HbN8U 09:02:35 175 5,056.0000 XLON 05002050000037200-E0OfQN4HbNI4 09:02:44 187 5,054.0000 XLON 05002050000035005-E0OfQN4HbNSk 09:04:43 77 5,050.0000 XLON 05002050000038002-E0OfQN4HbP9U 09:04:43 77 5,050.0000 XLON 05002050000039210-E0OfQN4HbP9W 09:05:17 147 5,046.0000 XLON 07002070000039229-E0OfQN4HbPzv 09:08:05 177 5,048.0000 XLON 07002070000041382-E0OfQN4HbT2L 09:08:18 177 5,046.0000 XLON 05002050000040925-E0OfQN4HbT97 09:10:47 191 5,050.0000 XLON 05002050000043341-E0OfQN4HbVAr 09:13:14 175 5,050.0000 XLON 05002050000043556-E0OfQN4HbWvd 09:14:21 216 5,050.0000 XLON 07002070000045713-E0OfQN4HbXai 09:15:40 165 5,048.0000 XLON 05002050000042988-E0OfQN4HbYvV 09:17:42 168 5,050.0000 XLON 07002070000047837-E0OfQN4HbaZx 09:17:56 156 5,048.0000 XLON 05002050000047611-E0OfQN4HbalR 09:19:28 34 5,050.0000 XLON 07002070000048657-E0OfQN4HbbzA 09:19:28 194 5,050.0000 XLON 07002070000048657-E0OfQN4HbbzC 09:19:56 169 5,048.0000 XLON 07002070000048198-E0OfQN4HbcbD 09:22:12 272 5,050.0000 XLON 05002050000049638-E0OfQN4Hbemb 09:23:01 165 5,050.0000 XLON 07002070000050534-E0OfQN4HbfLU 09:24:22 173 5,050.0000 XLON 05002050000051349-E0OfQN4HbgPq 09:24:22 26 5,050.0000 XLON 05002050000051349-E0OfQN4HbgPu 09:26:41 164 5,052.0000 XLON 05002050000052733-E0OfQN4Hbifi 09:26:41 45 5,052.0000 XLON 05002050000052732-E0OfQN4HbifS 09:27:12 18 5,050.0000 XLON 07002070000052379-E0OfQN4Hbiwl 09:27:31 157 5,050.0000 XLON 07002070000052379-E0OfQN4HbjBE 09:28:46 215 5,050.0000 XLON 07002070000053638-E0OfQN4HbkD8 09:31:16 206 5,052.0000 XLON 07002070000055243-E0OfQN4HblqS 09:32:05 187 5,050.0000 XLON 05002050000054624-E0OfQN4Hbmpe 09:32:42 100 5,050.0000 XLON 07002070000056343-E0OfQN4HbnTn 09:32:42 77 5,050.0000 XLON 07002070000056343-E0OfQN4HbnTp 09:32:42 45 5,050.0000 XLON 07002070000056343-E0OfQN4HbnTr 09:33:45 146 5,048.0000 XLON 05002050000056772-E0OfQN4Hbokq 09:33:45 22 5,048.0000 XLON 05002050000056772-E0OfQN4Hboku 09:34:55 172 5,044.0000 XLON 07002070000054139-E0OfQN4Hbpf9 09:37:24 179 5,056.0000 XLON 05002050000058787-E0OfQN4Hbshb 09:39:00 164 5,058.0000 XLON 05002050000059537-E0OfQN4Hbtln 09:40:01 163 5,062.0000 XLON 05002050000059989-E0OfQN4Hbuyw 09:41:02 227 5,060.0000 XLON 07002070000060419-E0OfQN4Hbw15 09:41:31 164 5,058.0000 XLON 05002050000059700-E0OfQN4HbwQ7 09:41:51 182 5,056.0000 XLON 07002070000058938-E0OfQN4Hbwxv 09:43:21 172 5,062.0000 XLON 05002050000061662-E0OfQN4HbyXN 09:44:45 186 5,058.0000 XLON 07002070000061332-E0OfQN4HbzSg 09:46:18 205 5,056.0000 XLON 05002050000062861-E0OfQN4Hc0aH 09:48:43 160 5,056.0000 XLON 05002050000063587-E0OfQN4Hc29Y 09:49:22 37 5,056.0000 XLON 05002050000064341-E0OfQN4Hc2dy 09:49:22 100 5,056.0000 XLON 05002050000064341-E0OfQN4Hc2e0 09:49:22 84 5,056.0000 XLON 05002050000064341-E0OfQN4Hc2e2 09:49:27 21 5,054.0000 XLON 05002050000062121-E0OfQN4Hc2ix 09:49:27 121 5,054.0000 XLON 05002050000062121-E0OfQN4Hc2j0 09:53:08 210 5,052.0000 XLON 05002050000065767-E0OfQN4Hc5dp 09:55:01 190 5,052.0000 XLON 05002050000066941-E0OfQN4Hc74j 09:56:41 23 5,052.0000 XLON 05002050000067646-E0OfQN4Hc8EV 09:56:41 151 5,052.0000 XLON 05002050000067646-E0OfQN4Hc8EY 09:56:57 196 5,050.0000 XLON 07002070000065165-E0OfQN4Hc8UB 09:57:42 173 5,050.0000 XLON 07002070000068049-E0OfQN4Hc968 09:57:42 63 5,050.0000 XLON 07002070000068049-E0OfQN4Hc96A 10:01:41 230 5,050.0000 XLON 07002070000069215-E0OfQN4HcCBY 10:03:21 241 5,050.0000 XLON 07002070000070995-E0OfQN4HcDx1 10:03:42 96 5,048.0000 XLON 07002070000068879-E0OfQN4HcEFH 10:03:42 135 5,048.0000 XLON 07002070000070732-E0OfQN4HcEFJ 10:04:51 155 5,052.0000 XLON 07002070000071508-E0OfQN4HcF1I 10:08:21 266 5,054.0000 XLON 07002070000073382-E0OfQN4HcI3p 10:08:58 90 5,052.0000 XLON 05002050000072554-E0OfQN4HcIWF 10:08:58 138 5,052.0000 XLON 05002050000072554-E0OfQN4HcIWK 10:11:02 43 5,058.0000 XLON 07002070000074767-E0OfQN4HcKUf 10:11:02 72 5,058.0000 XLON 07002070000074767-E0OfQN4HcKUh 10:11:41 85 5,058.0000 XLON 07002070000075028-E0OfQN4HcL3W 10:12:50 182 5,058.0000 XLON 07002070000075452-E0OfQN4HcLrX 10:19:27 224 5,064.0000 XLON 05002050000077634-E0OfQN4HcRY9 10:19:38 270 5,062.0000 XLON 07002070000077280-E0OfQN4HcRdM 10:21:04 268 5,062.0000 XLON 05002050000079042-E0OfQN4HcSfH 10:24:12 301 5,062.0000 XLON 07002070000079723-E0OfQN4HcUgZ 10:24:45 239 5,062.0000 XLON 07002070000080381-E0OfQN4HcV0s 10:26:32 188 5,064.0000 XLON 07002070000080881-E0OfQN4HcWZI 10:26:32 182 5,064.0000 XLON 07002070000081201-E0OfQN4HcWZK 10:29:37 258 5,068.0000 XLON 05002050000082727-E0OfQN4HcYsP 10:31:41 264 5,068.0000 XLON 07002070000083637-E0OfQN4HcaTN 10:32:50 197 5,066.0000 XLON 05002050000082446-E0OfQN4HcbKR 10:33:35 245 5,062.0000 XLON 07002070000084423-E0OfQN4HcbpS 10:34:30 125 5,064.0000 XLON 07002070000085159-E0OfQN4HccRp 10:34:30 31 5,064.0000 XLON 07002070000085159-E0OfQN4HccRi 10:35:01 156 5,062.0000 XLON 05002050000085187-E0OfQN4HccmN 10:36:21 130 5,060.0000 XLON 07002070000085795-E0OfQN4Hce2S 10:36:21 56 5,060.0000 XLON 07002070000085795-E0OfQN4Hce2W 10:36:44 186 5,058.0000 XLON 07002070000085796-E0OfQN4HceCn 10:38:35 24 5,058.0000 XLON 07002070000086531-E0OfQN4Hcff5 10:39:40 74 5,058.0000 XLON 07002070000086531-E0OfQN4Hcgju 10:39:40 71 5,058.0000 XLON 07002070000087239-E0OfQN4Hcgjw 10:42:03 147 5,056.0000 XLON 07002070000086532-E0OfQN4HciH3 10:47:07 200 5,058.0000 XLON 05002050000090545-E0OfQN4Hclx6 10:47:17 200 5,056.0000 XLON 05002050000088982-E0OfQN4Hcm6l 10:47:42 76 5,056.0000 XLON 07002070000090973-E0OfQN4HcmVn 10:50:30 126 5,056.0000 XLON 07002070000091201-E0OfQN4HcnyO 10:50:30 25 5,056.0000 XLON 07002070000091201-E0OfQN4HcnyQ 10:51:02 94 5,056.0000 XLON 05002050000092490-E0OfQN4HcoI3 10:51:02 45 5,056.0000 XLON 05002050000092490-E0OfQN4HcoI5 10:51:04 200 5,054.0000 XLON 07002070000088678-E0OfQN4HcoIs 10:52:42 128 5,054.0000 XLON 05002050000093448-E0OfQN4Hcpas 10:52:42 94 5,054.0000 XLON 05002050000093448-E0OfQN4Hcpau 10:52:42 13 5,054.0000 XLON 05002050000093448-E0OfQN4Hcpaw 10:54:22 65 5,054.0000 XLON 07002070000094060-E0OfQN4HcqXP 10:54:22 94 5,054.0000 XLON 07002070000094060-E0OfQN4HcqXR 10:54:22 45 5,054.0000 XLON 07002070000094060-E0OfQN4HcqXT 10:58:21 202 5,062.0000 XLON 05002050000095836-E0OfQN4HctQx 10:59:31 184 5,062.0000 XLON 05002050000096174-E0OfQN4Hcu5m 10:59:42 278 5,060.0000 XLON 07002070000095368-E0OfQN4HcuIo 11:01:41 94 5,062.0000 XLON 05002050000097299-E0OfQN4Hcw2C 11:03:35 94 5,068.0000 XLON 05002050000098201-E0OfQN4Hcxag 11:03:35 20 5,068.0000 XLON 05002050000098201-E0OfQN4Hcxai 11:05:01 255 5,070.0000 XLON 07002070000098762-E0OfQN4Hcyp9 11:06:02 183 5,070.0000 XLON 07002070000099199-E0OfQN4HcziV 11:07:18 128 5,068.0000 XLON 05002050000098503-E0OfQN4Hd0ct 11:07:18 72 5,068.0000 XLON 05002050000098832-E0OfQN4Hd0cv 11:09:29 185 5,074.0000 XLON 07002070000100556-E0OfQN4Hd2NF 11:10:27 168 5,072.0000 XLON 05002050000100285-E0OfQN4Hd3WU 11:11:02 45 5,072.0000 XLON 05002050000101376-E0OfQN4Hd4BF 11:11:02 94 5,072.0000 XLON 05002050000101376-E0OfQN4Hd4BH 11:12:42 23 5,072.0000 XLON 07002070000101955-E0OfQN4Hd5Cs 11:12:42 178 5,072.0000 XLON 07002070000101955-E0OfQN4Hd5Cu 11:13:22 168 5,070.0000 XLON 05002050000100610-E0OfQN4Hd5YK 11:15:27 90 5,070.0000 XLON 07002070000102897-E0OfQN4Hd72C 11:15:27 105 5,070.0000 XLON 07002070000102897-E0OfQN4Hd72A 11:17:20 52 5,072.0000 XLON 05002050000104109-E0OfQN4Hd8j6 11:17:20 127 5,072.0000 XLON 05002050000104109-E0OfQN4Hd8j8 11:17:42 59 5,072.0000 XLON 05002050000104245-E0OfQN4Hd8vj 11:19:30 151 5,074.0000 XLON 05002050000104953-E0OfQN4Hd9xA 11:19:30 91 5,074.0000 XLON 07002070000104645-E0OfQN4Hd9x8 11:21:52 212 5,078.0000 XLON 07002070000105860-E0OfQN4HdBQg 11:22:42 56 5,078.0000 XLON 07002070000106346-E0OfQN4HdC0l 11:22:42 60 5,078.0000 XLON 07002070000106346-E0OfQN4HdC0n 11:25:01 239 5,080.0000 XLON 07002070000107321-E0OfQN4HdDtt 11:26:02 55 5,080.0000 XLON 05002050000107878-E0OfQN4HdEcA 11:26:41 74 5,080.0000 XLON 05002050000108103-E0OfQN4HdF7D 11:26:41 61 5,080.0000 XLON 05002050000108103-E0OfQN4HdF7G 11:27:42 174 5,080.0000 XLON 05002050000108488-E0OfQN4HdFgQ 11:29:09 188 5,078.0000 XLON 07002070000107068-E0OfQN4HdGrP 11:30:25 122 5,078.0000 XLON 05002050000109375-E0OfQN4HdHvy 11:30:58 171 5,076.0000 XLON 05002050000109103-E0OfQN4HdIVn 11:32:42 120 5,076.0000 XLON 07002070000110383-E0OfQN4HdJSz 11:33:56 129 5,074.0000 XLON 07002070000109720-E0OfQN4HdKUV 11:33:56 20 5,074.0000 XLON 07002070000109720-E0OfQN4HdKUP 11:34:22 59 5,072.0000 XLON 07002070000111206-E0OfQN4HdL7t 11:35:20 24 5,074.0000 XLON 05002050000111567-E0OfQN4HdLuW 11:35:20 65 5,074.0000 XLON 05002050000111567-E0OfQN4HdLuY 11:35:36 94 5,070.0000 XLON 05002050000107675-E0OfQN4HdM8z 11:35:36 10 5,070.0000 XLON 05002050000107675-E0OfQN4HdM91 11:37:42 140 5,072.0000 XLON 05002050000112592-E0OfQN4HdNvA 11:38:02 126 5,070.0000 XLON 05002050000112212-E0OfQN4HdO23 11:40:09 135 5,068.0000 XLON 05002050000111979-E0OfQN4HdPaI 11:42:14 145 5,072.0000 XLON 05002050000113936-E0OfQN4HdRRR 11:44:22 171 5,074.0000 XLON 07002070000115043-E0OfQN4HdSbz 11:44:22 57 5,074.0000 XLON 07002070000115043-E0OfQN4HdSc1 11:46:05 168 5,074.0000 XLON 05002050000115819-E0OfQN4HdTrT 11:47:21 195 5,072.0000 XLON 07002070000114458-E0OfQN4HdUiR 11:49:00 134 5,072.0000 XLON 05002050000116835-E0OfQN4HdVzA 11:49:22 94 5,072.0000 XLON 07002070000116817-E0OfQN4HdW9F 11:51:02 31 5,072.0000 XLON 05002050000117602-E0OfQN4HdXKp 11:51:02 11 5,072.0000 XLON 05002050000117602-E0OfQN4HdXKr 11:51:02 13 5,072.0000 XLON 05002050000117602-E0OfQN4HdXKt 11:51:02 123 5,072.0000 XLON 05002050000117602-E0OfQN4HdXKv 11:51:02 45 5,072.0000 XLON 05002050000117602-E0OfQN4HdXKx 11:52:17 201 5,070.0000 XLON 07002070000116306-E0OfQN4HdXyb 11:55:01 17 5,072.0000 XLON 05002050000119193-E0OfQN4HdZHH 11:55:01 220 5,072.0000 XLON 05002050000119193-E0OfQN4HdZHJ 11:56:02 127 5,072.0000 XLON 07002070000119399-E0OfQN4HdZlm 11:56:02 68 5,072.0000 XLON 07002070000119399-E0OfQN4HdZlo 11:56:34 168 5,070.0000 XLON 05002050000118338-E0OfQN4Hda7r 11:58:32 152 5,070.0000 XLON 05002050000120280-E0OfQN4HdbaY 11:59:22 31 5,070.0000 XLON 05002050000120896-E0OfQN4HdcOI 11:59:22 21 5,070.0000 XLON 05002050000120896-E0OfQN4HdcOK 11:59:22 74 5,070.0000 XLON 05002050000120896-E0OfQN4HdcOM 12:01:41 62 5,070.0000 XLON 05002050000122007-E0OfQN4Hde36 12:01:41 50 5,070.0000 XLON 05002050000122007-E0OfQN4Hde38 12:01:41 56 5,070.0000 XLON 05002050000122007-E0OfQN4Hde3A 12:02:42 63 5,070.0000 XLON 07002070000122393-E0OfQN4Hdex3 12:02:42 37 5,070.0000 XLON 07002070000122393-E0OfQN4Hdex5 12:02:42 61 5,070.0000 XLON 07002070000122393-E0OfQN4Hdex7 12:02:56 82 5,068.0000 XLON 05002050000120281-E0OfQN4HdfCI 12:04:39 192 5,072.0000 XLON 07002070000123190-E0OfQN4Hdg5w 12:06:11 78 5,070.0000 XLON 05002050000123211-E0OfQN4Hdgwd 12:06:11 71 5,070.0000 XLON 05002050000123330-E0OfQN4Hdgwf 12:08:29 169 5,072.0000 XLON 07002070000124529-E0OfQN4HdiSZ 12:09:22 142 5,072.0000 XLON 07002070000125156-E0OfQN4Hdiwl 12:11:10 194 5,072.0000 XLON 07002070000125867-E0OfQN4Hdk8B 12:12:44 61 5,070.0000 XLON 07002070000124516-E0OfQN4Hdkrt 12:12:44 60 5,070.0000 XLON 07002070000124516-E0OfQN4Hdkrv 12:17:05 222 5,070.0000 XLON 07002070000127872-E0OfQN4HdnzV 12:17:05 188 5,072.0000 XLON 05002050000128378-E0OfQN4Hdnyy 12:18:06 191 5,068.0000 XLON 05002050000129173-E0OfQN4Hdojj 12:22:51 183 5,074.0000 XLON 07002070000130489-E0OfQN4Hds5I 12:24:22 94 5,074.0000 XLON 07002070000131806-E0OfQN4Hdt51 12:25:00 98 5,072.0000 XLON 05002050000130151-E0OfQN4HdtQy 12:25:00 77 5,072.0000 XLON 05002050000130151-E0OfQN4HdtR0 12:26:50 264 5,072.0000 XLON 07002070000132428-E0OfQN4HduWT 12:27:42 18 5,072.0000 XLON 07002070000133262-E0OfQN4HdvBJ 12:27:42 205 5,072.0000 XLON 07002070000133262-E0OfQN4HdvBL 12:27:49 190 5,070.0000 XLON 05002050000129845-E0OfQN4HdvEw 12:28:15 78 5,068.0000 XLON 07002070000131173-E0OfQN4HdvQx 12:30:01 94 5,066.0000 XLON 05002050000134304-E0OfQN4HdwSI 12:30:01 42 5,066.0000 XLON 05002050000134304-E0OfQN4HdwSK 12:41:57 212 5,074.0000 XLON 07002070000139049-E0OfQN4He2yO 12:41:58 94 5,074.0000 XLON 05002050000139250-E0OfQN4He2ym 12:41:59 33 5,074.0000 XLON 05002050000139260-E0OfQN4He2za 12:41:59 179 5,074.0000 XLON 05002050000139260-E0OfQN4He2ze 12:42:00 24 5,074.0000 XLON 07002070000139080-E0OfQN4He30W 12:42:00 6 5,074.0000 XLON 07002070000139080-E0OfQN4He30Y 12:42:00 2 5,074.0000 XLON 07002070000139080-E0OfQN4He30a 12:42:00 1 5,074.0000 XLON 07002070000139080-E0OfQN4He30d 12:42:00 55 5,074.0000 XLON 07002070000139080-E0OfQN4He30f 12:42:00 69 5,074.0000 XLON 07002070000139080-E0OfQN4He30U 12:42:00 1 5,074.0000 XLON 07002070000139080-E0OfQN4He30P 12:43:09 160 5,074.0000 XLON 07002070000139080-E0OfQN4He3YX 12:44:36 252 5,076.0000 XLON 07002070000140015-E0OfQN4He4Na 12:45:45 60 5,076.0000 XLON 05002050000140615-E0OfQN4He4nH 12:45:45 233 5,076.0000 XLON 05002050000140615-E0OfQN4He4nJ 12:45:48 252 5,074.0000 XLON 05002050000139935-E0OfQN4He4og 12:46:09 141 5,072.0000 XLON 05002050000140877-E0OfQN4He51X 12:49:44 142 5,074.0000 XLON 07002070000141218-E0OfQN4He71A 12:49:44 194 5,074.0000 XLON 07002070000141409-E0OfQN4He71C 12:52:12 171 5,072.0000 XLON 07002070000142980-E0OfQN4He8vk 12:58:02 270 5,074.0000 XLON 07002070000146125-E0OfQN4HeCIJ 12:58:56 54 5,074.0000 XLON 05002050000146984-E0OfQN4HeCzH 12:58:56 68 5,074.0000 XLON 05002050000146984-E0OfQN4HeCzJ 13:00:01 96 5,072.0000 XLON 05002050000144694-E0OfQN4HeDlX 13:00:01 62 5,072.0000 XLON 05002050000144694-E0OfQN4HeDlZ 13:00:01 77 5,072.0000 XLON 05002050000145738-E0OfQN4HeDlb 13:00:31 174 5,070.0000 XLON 05002050000144103-E0OfQN4HeE9I 13:03:05 285 5,066.0000 XLON 07002070000148064-E0OfQN4HeFzi 13:03:40 306 5,064.0000 XLON 05002050000147380-E0OfQN4HeGK1 13:05:33 71 5,066.0000 XLON 05002050000149815-E0OfQN4HeHik 13:05:33 124 5,066.0000 XLON 05002050000149815-E0OfQN4HeHim 13:05:41 210 5,064.0000 XLON 05002050000149780-E0OfQN4HeHoL 13:10:41 118 5,068.0000 XLON 07002070000152423-E0OfQN4HeLOU 13:10:41 45 5,068.0000 XLON 07002070000152423-E0OfQN4HeLOW 13:11:03 160 5,066.0000 XLON 07002070000151355-E0OfQN4HeLjG 13:12:42 86 5,066.0000 XLON 05002050000153356-E0OfQN4HeMwD 13:12:42 118 5,066.0000 XLON 05002050000153356-E0OfQN4HeMwF 13:12:42 48 5,066.0000 XLON 05002050000153356-E0OfQN4HeMwH 13:12:44 47 5,064.0000 XLON 07002070000150754-E0OfQN4HeMxC 13:12:44 60 5,064.0000 XLON 07002070000150754-E0OfQN4HeMxE 13:14:08 106 5,062.0000 XLON 05002050000150507-E0OfQN4HeO6V 13:14:08 1 5,062.0000 XLON 05002050000150507-E0OfQN4HeO6R 13:15:41 181 5,062.0000 XLON 07002070000154715-E0OfQN4HePGN 13:15:42 153 5,060.0000 XLON 05002050000154218-E0OfQN4HePJ0 13:16:02 118 5,060.0000 XLON 07002070000154907-E0OfQN4HePgV 13:16:02 14 5,060.0000 XLON 07002070000154907-E0OfQN4HePgX 13:18:21 31 5,060.0000 XLON 05002050000155905-E0OfQN4HeRKS 13:21:02 133 5,062.0000 XLON 07002070000157066-E0OfQN4HeTBU 13:21:02 82 5,062.0000 XLON 07002070000157066-E0OfQN4HeTBS 13:21:09 65 5,060.0000 XLON 07002070000156800-E0OfQN4HeTJq 13:21:09 122 5,060.0000 XLON 07002070000156800-E0OfQN4HeTJk 13:23:33 86 5,060.0000 XLON 07002070000157806-E0OfQN4HeUxD 13:23:33 68 5,060.0000 XLON 07002070000157806-E0OfQN4HeUxF 13:27:47 306 5,060.0000 XLON 07002070000159722-E0OfQN4HeY2w 13:28:21 227 5,058.0000 XLON 07002070000158515-E0OfQN4HeYRN 13:29:22 100 5,058.0000 XLON 07002070000160535-E0OfQN4HeZ8Q 13:29:22 84 5,058.0000 XLON 07002070000160535-E0OfQN4HeZ8S 13:32:42 146 5,058.0000 XLON 05002050000162255-E0OfQN4HecYp 13:32:42 118 5,058.0000 XLON 05002050000162255-E0OfQN4HecYr 13:32:45 65 5,056.0000 XLON 05002050000161530-E0OfQN4Hecau 13:32:45 182 5,056.0000 XLON 05002050000161530-E0OfQN4Hecay 13:37:34 197 5,056.0000 XLON 07002070000164754-E0OfQN4Hegwl 13:37:34 93 5,056.0000 XLON 07002070000164754-E0OfQN4Hegwn 13:39:18 224 5,056.0000 XLON 05002050000165578-E0OfQN4HeiCa 13:39:22 170 5,056.0000 XLON 07002070000165699-E0OfQN4HeiFd 13:39:22 94 5,056.0000 XLON 07002070000165699-E0OfQN4HeiFf 13:39:34 244 5,054.0000 XLON 07002070000163054-E0OfQN4HeiMF 13:42:07 104 5,056.0000 XLON 05002050000166869-E0OfQN4HekS0 13:42:07 41 5,056.0000 XLON 05002050000166869-E0OfQN4HekS2 13:43:16 192 5,056.0000 XLON 07002070000167222-E0OfQN4HelOp 13:44:22 118 5,056.0000 XLON 07002070000167890-E0OfQN4HemV0 13:44:22 96 5,056.0000 XLON 07002070000167890-E0OfQN4HemV2 13:44:22 17 5,056.0000 XLON 07002070000167890-E0OfQN4HemV4 13:45:30 174 5,054.0000 XLON 05002050000166603-E0OfQN4Hen8G 13:49:04 181 5,054.0000 XLON 05002050000169135-E0OfQN4HeqJk 13:49:05 110 5,052.0000 XLON 05002050000168763-E0OfQN4HeqLi 13:49:05 45 5,052.0000 XLON 05002050000168763-E0OfQN4HeqLk 13:49:27 56 5,050.0000 XLON 07002070000170329-E0OfQN4Heqht 13:49:27 112 5,050.0000 XLON 07002070000170329-E0OfQN4Heqhv 13:49:38 51 5,048.0000 XLON 05002050000169582-E0OfQN4Hequn 13:49:38 123 5,048.0000 XLON 05002050000169582-E0OfQN4Hequq 13:51:02 130 5,046.0000 XLON 07002070000171126-E0OfQN4Hervn 13:54:38 243 5,046.0000 XLON 05002050000172636-E0OfQN4Heuvl 13:54:51 165 5,044.0000 XLON 07002070000171871-E0OfQN4Hev3h 13:57:20 189 5,044.0000 XLON 05002050000174129-E0OfQN4HexNF 13:57:42 135 5,044.0000 XLON 07002070000174216-E0OfQN4HexoP 13:58:16 1 5,042.0000 XLON 05002050000173290-E0OfQN4HeyZ6 13:58:16 161 5,042.0000 XLON 05002050000173290-E0OfQN4HeyZA 13:59:05 194 5,040.0000 XLON 07002070000173238-E0OfQN4HezGu 14:02:40 163 5,046.0000 XLON 07002070000175840-E0OfQN4Hf3mQ 14:03:07 40 5,044.0000 XLON 05002050000175745-E0OfQN4Hf4Ld 14:03:07 85 5,044.0000 XLON 05002050000175745-E0OfQN4Hf4Lf 14:03:07 74 5,044.0000 XLON 07002070000177060-E0OfQN4Hf4Lj 14:03:07 6 5,044.0000 XLON 07002070000177060-E0OfQN4Hf4Ll 14:03:26 150 5,040.0000 XLON 07002070000175029-E0OfQN4Hf4b9 14:04:12 75 5,038.0000 XLON 05002050000177070-E0OfQN4Hf5Or 14:05:01 6 5,038.0000 XLON 07002070000178441-E0OfQN4Hf67D 14:05:40 144 5,038.0000 XLON 07002070000178753-E0OfQN4Hf6Z4 14:05:44 150 5,036.0000 XLON 05002050000177082-E0OfQN4Hf6bO 14:06:01 156 5,034.0000 XLON 07002070000178064-E0OfQN4Hf6oc 14:06:41 148 5,034.0000 XLON 05002050000179308-E0OfQN4Hf7Zb 14:07:46 148 5,032.0000 XLON 07002070000178892-E0OfQN4Hf8Qy 14:10:01 17 5,034.0000 XLON 07002070000180898-E0OfQN4HfAEO 14:10:01 59 5,034.0000 XLON 07002070000180898-E0OfQN4HfAEQ 14:10:01 8 5,034.0000 XLON 07002070000180898-E0OfQN4HfAES 14:10:01 8 5,034.0000 XLON 07002070000180898-E0OfQN4HfAEU 14:10:01 73 5,034.0000 XLON 07002070000180898-E0OfQN4HfAEW 14:11:02 10 5,034.0000 XLON 05002050000181453-E0OfQN4HfB0J 14:13:13 251 5,038.0000 XLON 07002070000182194-E0OfQN4HfCuw 14:18:08 9 5,042.0000 XLON 07002070000184225-E0OfQN4HfIi3 14:18:08 221 5,042.0000 XLON 07002070000184225-E0OfQN4HfIi5 14:18:47 66 5,042.0000 XLON 05002050000185281-E0OfQN4HfJDD 14:18:59 19 5,040.0000 XLON 07002070000183782-E0OfQN4HfJM2 14:18:59 196 5,040.0000 XLON 07002070000183782-E0OfQN4HfJM4 14:22:36 225 5,042.0000 XLON 07002070000186287-E0OfQN4HfMFs 14:22:37 160 5,042.0000 XLON 05002050000186972-E0OfQN4HfMGS 14:22:37 90 5,042.0000 XLON 05002050000186972-E0OfQN4HfMGU 14:23:16 56 5,042.0000 XLON 05002050000187377-E0OfQN4HfMlg 14:23:16 133 5,042.0000 XLON 05002050000187377-E0OfQN4HfMli 14:24:17 118 5,042.0000 XLON 07002070000187733-E0OfQN4HfNR5 14:24:17 62 5,042.0000 XLON 07002070000187733-E0OfQN4HfNR7 14:24:17 43 5,042.0000 XLON 07002070000187733-E0OfQN4HfNR9 14:24:17 37 5,042.0000 XLON 07002070000187733-E0OfQN4HfNRB 14:25:35 85 5,042.0000 XLON 05002050000188496-E0OfQN4HfORC 14:25:57 43 5,042.0000 XLON 07002070000188565-E0OfQN4HfObt 14:25:57 105 5,042.0000 XLON 07002070000188565-E0OfQN4HfObv 14:25:57 90 5,042.0000 XLON 07002070000188565-E0OfQN4HfObx 14:25:57 195 5,042.0000 XLON 07002070000188565-E0OfQN4HfObz 14:25:57 91 5,042.0000 XLON 07002070000188565-E0OfQN4HfOc1 14:26:02 66 5,042.0000 XLON 07002070000188614-E0OfQN4HfOi0 14:26:02 33 5,042.0000 XLON 07002070000188614-E0OfQN4HfOi2 14:26:21 175 5,040.0000 XLON 05002050000185394-E0OfQN4HfOzK 14:26:32 171 5,036.0000 XLON 07002070000181468-E0OfQN4HfPES 14:28:21 144 5,034.0000 XLON 05002050000190265-E0OfQN4HfQmE 14:30:31 142 5,040.0000 XLON 05002050000192410-E0OfQN4HfWbm 14:30:31 109 5,040.0000 XLON 07002070000192354-E0OfQN4HfWbk 14:30:47 60 5,040.0000 XLON 05002050000193943-E0OfQN4HfXgE 14:30:47 59 5,040.0000 XLON 05002050000193943-E0OfQN4HfXgG 14:31:02 101 5,040.0000 XLON 07002070000194214-E0OfQN4HfYkA 14:31:41 103 5,042.0000 XLON 07002070000195165-E0OfQN4Hfb5m 14:31:41 45 5,042.0000 XLON 07002070000195165-E0OfQN4Hfb5o 14:32:15 301 5,038.0000 XLON 05002050000191851-E0OfQN4HfckC 14:32:15 34 5,040.0000 XLON 07002070000196098-E0OfQN4Hfcjs 14:32:15 4 5,040.0000 XLON 07002070000196098-E0OfQN4Hfcjw 14:32:15 160 5,040.0000 XLON 07002070000196098-E0OfQN4Hfcjz 14:32:42 164 5,036.0000 XLON 07002070000196099-E0OfQN4Hfdvv 14:33:56 130 5,034.0000 XLON 07002070000198300-E0OfQN4HfgXH 14:34:09 230 5,034.0000 XLON 05002050000198343-E0OfQN4Hfh1O 14:34:09 115 5,034.0000 XLON 07002070000198300-E0OfQN4Hfh1M 14:35:21 4 5,032.0000 XLON 07002070000199827-E0OfQN4Hfjaz 14:35:21 118 5,032.0000 XLON 07002070000199827-E0OfQN4Hfjb1 14:35:21 94 5,032.0000 XLON 07002070000199827-E0OfQN4Hfjb3 14:35:53 172 5,030.0000 XLON 05002050000197384-E0OfQN4Hfkpz 14:35:53 58 5,030.0000 XLON 05002050000197384-E0OfQN4Hfkq5 14:36:40 162 5,032.0000 XLON 07002070000201387-E0OfQN4HfmxB 14:37:54 196 5,032.0000 XLON 05002050000201984-E0OfQN4Hfp5M 14:37:55 120 5,032.0000 XLON 05002050000202638-E0OfQN4Hfp6E 14:37:55 175 5,032.0000 XLON 05002050000202638-E0OfQN4Hfp6G 14:37:55 50 5,032.0000 XLON 05002050000202638-E0OfQN4Hfp6I 14:38:40 211 5,030.0000 XLON 05002050000200620-E0OfQN4HfqeV 14:40:11 246 5,030.0000 XLON 05002050000204090-E0OfQN4Hftay 14:40:34 180 5,028.0000 XLON 05002050000198593-E0OfQN4HfuAb 14:41:25 213 5,030.0000 XLON 05002050000205622-E0OfQN4HfwSC 14:41:31 164 5,028.0000 XLON 07002070000205479-E0OfQN4HfwkC 14:42:45 70 5,030.0000 XLON 05002050000207287-E0OfQN4HfzHw 14:43:00 157 5,030.0000 XLON 07002070000207483-E0OfQN4Hfzia 14:43:00 8 5,030.0000 XLON 07002070000207483-E0OfQN4Hfziq 14:43:36 62 5,030.0000 XLON 05002050000208123-E0OfQN4Hg0rv 14:43:36 172 5,030.0000 XLON 05002050000208123-E0OfQN4Hg0rx 14:43:36 77 5,030.0000 XLON 05002050000208123-E0OfQN4Hg0rz 14:43:36 41 5,030.0000 XLON 05002050000208123-E0OfQN4Hg0s1 14:44:00 197 5,026.0000 XLON 05002050000203831-E0OfQN4Hg1S8 14:45:13 78 5,022.0000 XLON 05002050000206714-E0OfQN4Hg4C3 14:45:13 87 5,022.0000 XLON 05002050000206714-E0OfQN4Hg4C6 14:46:05 256 5,022.0000 XLON 05002050000210332-E0OfQN4Hg660 14:46:37 68 5,020.0000 XLON 07002070000208434-E0OfQN4Hg7CP 14:46:37 114 5,020.0000 XLON 07002070000208434-E0OfQN4Hg7CR 14:47:43 80 5,020.0000 XLON 05002050000212135-E0OfQN4Hg8wR 14:47:43 185 5,020.0000 XLON 05002050000212135-E0OfQN4Hg8wT 14:48:22 26 5,020.0000 XLON 05002050000212699-E0OfQN4HgA76 14:48:55 47 5,020.0000 XLON 07002070000213017-E0OfQN4HgAxC 14:48:55 172 5,020.0000 XLON 07002070000213017-E0OfQN4HgAxA 14:49:34 103 5,020.0000 XLON 07002070000213574-E0OfQN4HgCGT 14:50:05 238 5,020.0000 XLON 05002050000214183-E0OfQN4HgDFA 14:50:44 20 5,020.0000 XLON 07002070000214659-E0OfQN4HgEWu 14:50:44 58 5,020.0000 XLON 07002070000214659-E0OfQN4HgEWw 14:51:22 185 5,020.0000 XLON 05002050000215251-E0OfQN4HgFR3 14:51:54 8 5,020.0000 XLON 07002070000215654-E0OfQN4HgGTC 14:51:54 26 5,020.0000 XLON 07002070000215654-E0OfQN4HgGTE 14:51:54 26 5,020.0000 XLON 07002070000215654-E0OfQN4HgGTG 14:52:07 96 5,020.0000 XLON 07002070000215838-E0OfQN4HgGsW 14:52:07 118 5,020.0000 XLON 07002070000215838-E0OfQN4HgGsY 14:52:46 111 5,020.0000 XLON 05002050000216559-E0OfQN4HgHtf 14:55:26 182 5,022.0000 XLON 05002050000218454-E0OfQN4HgM4X 14:55:27 99 5,022.0000 XLON 07002070000218686-E0OfQN4HgM8j 14:55:28 102 5,022.0000 XLON 05002050000218883-E0OfQN4HgMAN 14:55:28 100 5,022.0000 XLON 05002050000218883-E0OfQN4HgMAL 14:55:35 189 5,022.0000 XLON 05002050000218895-E0OfQN4HgMeW 14:55:35 37 5,022.0000 XLON 05002050000218895-E0OfQN4HgMeY 14:57:17 182 5,020.0000 XLON 07002070000216956-E0OfQN4HgQ1e 14:57:17 246 5,022.0000 XLON 05002050000219259-E0OfQN4HgQ18 14:57:19 15 5,022.0000 XLON 05002050000220550-E0OfQN4HgQ83 14:57:19 59 5,022.0000 XLON 05002050000220550-E0OfQN4HgQ85 14:57:27 211 5,022.0000 XLON 05002050000220647-E0OfQN4HgQF9 14:57:27 2 5,022.0000 XLON 05002050000220647-E0OfQN4HgQFD 14:59:07 215 5,022.0000 XLON 05002050000221476-E0OfQN4HgSZW 14:59:07 170 5,022.0000 XLON 05002050000221486-E0OfQN4HgSZY 14:59:31 171 5,018.0000 XLON 05002050000209760-E0OfQN4HgTOf 15:00:34 81 5,020.0000 XLON 05002050000224326-E0OfQN4HgVho 15:00:34 167 5,020.0000 XLON 05002050000224326-E0OfQN4HgVhq 15:01:03 108 5,020.0000 XLON 07002070000224789-E0OfQN4HgXBI 15:01:03 10 5,020.0000 XLON 07002070000224789-E0OfQN4HgXBK 15:01:03 34 5,020.0000 XLON 07002070000224789-E0OfQN4HgXBM 15:01:03 179 5,020.0000 XLON 07002070000224789-E0OfQN4HgXBO 15:01:14 182 5,018.0000 XLON 05002050000224267-E0OfQN4HgXdq 15:03:24 188 5,020.0000 XLON 07002070000226856-E0OfQN4HgbtF 15:03:24 183 5,022.0000 XLON 07002070000227046-E0OfQN4Hgbsp 15:03:38 28 5,020.0000 XLON 07002070000226856-E0OfQN4HgcIA 15:06:36 88 5,022.0000 XLON 05002050000229479-E0OfQN4Hghfl 15:06:36 56 5,024.0000 XLON 05002050000229591-E0OfQN4HgheZ 15:06:36 78 5,024.0000 XLON 05002050000229591-E0OfQN4Hghed 15:06:36 41 5,024.0000 XLON 05002050000229591-E0OfQN4Hghef 15:06:36 81 5,024.0000 XLON 05002050000229718-E0OfQN4Hghej 15:06:37 59 5,024.0000 XLON 05002050000229798-E0OfQN4Hgho0 15:06:38 42 5,024.0000 XLON 07002070000229660-E0OfQN4HghqJ 15:06:39 182 5,024.0000 XLON 07002070000229674-E0OfQN4Hghrq 15:07:02 127 5,022.0000 XLON 05002050000229479-E0OfQN4HgiZA 15:08:32 174 5,022.0000 XLON 05002050000230532-E0OfQN4HgkqS 15:08:32 163 5,024.0000 XLON 05002050000230596-E0OfQN4Hgkpg 15:09:52 227 5,026.0000 XLON 05002050000231858-E0OfQN4HgnNR 15:10:11 189 5,026.0000 XLON 07002070000232292-E0OfQN4Hgo5F 15:10:11 20 5,026.0000 XLON 07002070000232292-E0OfQN4Hgo5I 15:11:11 193 5,026.0000 XLON 05002050000232991-E0OfQN4HgpZQ 15:11:17 209 5,026.0000 XLON 05002050000233514-E0OfQN4Hgpnz 15:11:56 82 5,026.0000 XLON 07002070000233822-E0OfQN4Hgqkc 15:12:06 200 5,024.0000 XLON 05002050000231458-E0OfQN4Hgqtm 15:14:42 194 5,028.0000 XLON 05002050000235929-E0OfQN4Hgv6i 15:14:44 407 5,028.0000 XLON 07002070000235807-E0OfQN4HgvBE 15:15:23 15 5,026.0000 XLON 07002070000234783-E0OfQN4HgwK4 15:15:23 15 5,026.0000 XLON 07002070000234783-E0OfQN4HgwK6 15:15:23 7 5,026.0000 XLON 07002070000234783-E0OfQN4HgwJy 15:15:23 22 5,026.0000 XLON 07002070000234783-E0OfQN4HgwK0 15:15:23 144 5,026.0000 XLON 07002070000234601-E0OfQN4HgwJh 15:15:23 22 5,026.0000 XLON 07002070000234601-E0OfQN4HgwJj 15:15:23 45 5,026.0000 XLON 07002070000234601-E0OfQN4HgwJT 15:15:29 201 5,030.0000 XLON 07002070000236317-E0OfQN4HgwoD 15:16:07 102 5,030.0000 XLON 07002070000236843-E0OfQN4HgxoI 15:16:07 52 5,030.0000 XLON 07002070000236843-E0OfQN4HgxoK 15:16:07 50 5,030.0000 XLON 07002070000236843-E0OfQN4HgxoM 15:16:07 5 5,030.0000 XLON 07002070000236843-E0OfQN4HgxoA 15:16:24 7 5,030.0000 XLON 07002070000236895-E0OfQN4HgyDo 15:16:24 144 5,030.0000 XLON 07002070000236895-E0OfQN4HgyDq 15:16:24 178 5,030.0000 XLON 07002070000236919-E0OfQN4HgyDu 15:20:30 65 5,032.0000 XLON 05002050000239255-E0OfQN4Hh4QZ 15:20:30 97 5,032.0000 XLON 05002050000239255-E0OfQN4Hh4QH 15:20:30 15 5,032.0000 XLON 05002050000239255-E0OfQN4Hh4QP 15:20:30 177 5,034.0000 XLON 07002070000240155-E0OfQN4Hh4Q1 15:21:08 161 5,034.0000 XLON 05002050000240765-E0OfQN4Hh5io 15:21:19 177 5,032.0000 XLON 05002050000240756-E0OfQN4Hh5xk 15:21:27 44 5,030.0000 XLON 05002050000238766-E0OfQN4Hh6HP 15:21:27 117 5,030.0000 XLON 05002050000238766-E0OfQN4Hh6Ha 15:22:48 450 5,032.0000 XLON 07002070000241945-E0OfQN4Hh7wI 15:25:01 161 5,032.0000 XLON 07002070000242998-E0OfQN4HhArR 15:25:01 65 5,032.0000 XLON 07002070000243073-E0OfQN4HhArT 15:25:01 157 5,032.0000 XLON 07002070000243073-E0OfQN4HhArW 15:26:05 4 5,032.0000 XLON 07002070000244130-E0OfQN4HhCUM 15:26:05 64 5,032.0000 XLON 07002070000244130-E0OfQN4HhCUO 15:26:05 37 5,032.0000 XLON 07002070000244130-E0OfQN4HhCUQ 15:26:05 37 5,032.0000 XLON 07002070000244130-E0OfQN4HhCUS 15:26:44 193 5,032.0000 XLON 07002070000244524-E0OfQN4HhDP5 15:26:44 2 5,032.0000 XLON 07002070000244524-E0OfQN4HhDP7 15:27:45 2 5,032.0000 XLON 07002070000245108-E0OfQN4HhEVf 15:27:45 57 5,032.0000 XLON 07002070000245108-E0OfQN4HhEVh 15:28:00 59 5,032.0000 XLON 05002050000245401-E0OfQN4HhEq3 15:28:00 59 5,032.0000 XLON 05002050000245401-E0OfQN4HhEq5 15:28:00 150 5,032.0000 XLON 05002050000245401-E0OfQN4HhEq7 15:31:00 40 5,032.0000 XLON 07002070000245907-E0OfQN4HhJot 15:31:00 242 5,032.0000 XLON 05002050000246066-E0OfQN4HhJoe 15:31:00 122 5,032.0000 XLON 07002070000245907-E0OfQN4HhJog 15:32:01 1 5,032.0000 XLON 07002070000248008-E0OfQN4HhLZF 15:32:01 27 5,032.0000 XLON 07002070000248008-E0OfQN4HhLZH 15:32:01 165 5,032.0000 XLON 07002070000248008-E0OfQN4HhLZL 15:32:02 165 5,032.0000 XLON 05002050000248203-E0OfQN4HhLb7 15:32:02 153 5,032.0000 XLON 05002050000248203-E0OfQN4HhLb9 15:32:38 62 5,032.0000 XLON 07002070000248423-E0OfQN4HhMWs 15:32:38 2 5,032.0000 XLON 07002070000248423-E0OfQN4HhMWu 15:32:38 40 5,032.0000 XLON 07002070000248423-E0OfQN4HhMWw 15:32:38 74 5,032.0000 XLON 07002070000248423-E0OfQN4HhMWy 15:32:38 164 5,032.0000 XLON 07002070000248423-E0OfQN4HhMX0 15:32:38 19 5,032.0000 XLON 07002070000248423-E0OfQN4HhMX2 15:34:01 209 5,030.0000 XLON 07002070000247309-E0OfQN4HhOLh 15:34:01 9 5,032.0000 XLON 07002070000249325-E0OfQN4HhOLN 15:34:01 172 5,032.0000 XLON 07002070000249325-E0OfQN4HhOLP 15:34:01 100 5,032.0000 XLON 07002070000249325-E0OfQN4HhOLR 15:34:01 75 5,032.0000 XLON 07002070000249325-E0OfQN4HhOLT 15:34:16 155 5,028.0000 XLON 07002070000248018-E0OfQN4HhOgV 15:36:44 77 5,028.0000 XLON 07002070000251149-E0OfQN4HhSEk 15:36:44 21 5,028.0000 XLON 07002070000251149-E0OfQN4HhSEm 15:36:44 147 5,028.0000 XLON 07002070000251149-E0OfQN4HhSEo 15:36:44 166 5,028.0000 XLON 07002070000251149-E0OfQN4HhSEq 15:36:44 2 5,028.0000 XLON 07002070000251149-E0OfQN4HhSEs 15:37:45 39 5,024.0000 XLON 07002070000250496-E0OfQN4HhTIr 15:37:45 60 5,024.0000 XLON 07002070000249528-E0OfQN4HhTIk 15:37:45 43 5,024.0000 XLON 07002070000250496-E0OfQN4HhTIm 15:37:45 42 5,024.0000 XLON 07002070000249528-E0OfQN4HhTIU 15:37:45 204 5,026.0000 XLON 05002050000250684-E0OfQN4HhTHW 15:37:45 67 5,028.0000 XLON 07002070000251780-E0OfQN4HhTGZ 15:37:45 147 5,028.0000 XLON 07002070000251780-E0OfQN4HhTGb 15:37:45 42 5,028.0000 XLON 07002070000251780-E0OfQN4HhTGd 15:37:45 109 5,028.0000 XLON 07002070000251780-E0OfQN4HhTGf 15:41:38 131 5,024.0000 XLON 05002050000254382-E0OfQN4HhZ3Z 15:41:38 64 5,024.0000 XLON 05002050000254382-E0OfQN4HhZ3b 15:42:28 241 5,024.0000 XLON 07002070000254384-E0OfQN4Hha9I 15:42:28 7 5,024.0000 XLON 07002070000254384-E0OfQN4Hha9K 15:44:48 42 5,026.0000 XLON 05002050000255434-E0OfQN4HhcTI 15:44:48 125 5,026.0000 XLON 05002050000255434-E0OfQN4HhcTK 15:44:48 34 5,026.0000 XLON 05002050000255434-E0OfQN4HhcTM 15:44:48 8 5,026.0000 XLON 05002050000255434-E0OfQN4HhcTD 15:49:43 214 5,028.0000 XLON 05002050000256033-E0OfQN4HhiFR 15:49:43 27 5,028.0000 XLON 05002050000256033-E0OfQN4HhiFU 15:49:44 102 5,028.0000 XLON 05002050000258565-E0OfQN4HhiGv 15:49:44 123 5,028.0000 XLON 05002050000258565-E0OfQN4HhiGs 15:51:29 161 5,028.0000 XLON 05002050000258576-E0OfQN4Hhkuz 15:51:37 360 5,030.0000 XLON 05002050000259511-E0OfQN4Hhl4s 15:51:38 67 5,030.0000 XLON 07002070000259407-E0OfQN4Hhl5M 15:51:38 11 5,030.0000 XLON 07002070000259407-E0OfQN4Hhl5O 15:51:42 93 5,030.0000 XLON 05002050000259583-E0OfQN4HhlCc 15:51:42 197 5,030.0000 XLON 05002050000259583-E0OfQN4HhlCf 15:51:43 76 5,030.0000 XLON 05002050000259590-E0OfQN4HhlDf 15:52:11 25 5,030.0000 XLON 05002050000259633-E0OfQN4HhmGi 15:52:11 88 5,030.0000 XLON 07002070000259457-E0OfQN4HhmGU 15:52:11 36 5,030.0000 XLON 05002050000259633-E0OfQN4HhmGa 15:52:11 24 5,030.0000 XLON 07002070000259457-E0OfQN4HhmGW 15:52:11 28 5,030.0000 XLON 07002070000259457-E0OfQN4HhmGY 15:52:11 24 5,030.0000 XLON 05002050000259590-E0OfQN4HhmGG 15:52:38 55 5,030.0000 XLON 05002050000259633-E0OfQN4Hhmwg 15:52:38 92 5,030.0000 XLON 07002070000259704-E0OfQN4Hhmwm 15:52:38 69 5,030.0000 XLON 05002050000259768-E0OfQN4Hhmwi 15:52:38 78 5,030.0000 XLON 05002050000259895-E0OfQN4Hhmwo 15:54:34 237 5,030.0000 XLON 05002050000260108-E0OfQN4Hhp9y 15:56:07 290 5,030.0000 XLON 07002070000261070-E0OfQN4HhrEm 15:56:07 83 5,030.0000 XLON 07002070000261116-E0OfQN4HhrEo 15:56:07 134 5,028.0000 XLON 07002070000259348-E0OfQN4HhrFD 15:56:45 87 5,028.0000 XLON 05002050000262297-E0OfQN4Hhs0C 15:56:45 117 5,028.0000 XLON 05002050000262297-E0OfQN4Hhs0K 15:58:38 71 5,028.0000 XLON 05002050000262741-E0OfQN4Hhtl3 15:58:38 122 5,028.0000 XLON 05002050000262741-E0OfQN4Hhtl8 15:58:38 74 5,028.0000 XLON 07002070000263185-E0OfQN4HhtlG 15:58:38 74 5,028.0000 XLON 05002050000263251-E0OfQN4HhtlE 15:58:39 120 5,028.0000 XLON 07002070000263604-E0OfQN4HhtmU 15:58:39 147 5,028.0000 XLON 07002070000263604-E0OfQN4HhtmW 15:58:39 37 5,028.0000 XLON 07002070000263604-E0OfQN4HhtmY 15:58:39 99 5,028.0000 XLON 07002070000263604-E0OfQN4Hhtma 15:58:40 147 5,028.0000 XLON 07002070000263613-E0OfQN4HhtoC 15:58:43 210 5,028.0000 XLON 07002070000263622-E0OfQN4Hhtrf 15:58:43 89 5,028.0000 XLON 07002070000263622-E0OfQN4Hhtrh 15:58:43 107 5,028.0000 XLON 07002070000263632-E0OfQN4Hhtrj 15:58:43 5 5,028.0000 XLON 07002070000263622-E0OfQN4Hhtrc 15:58:45 60 5,028.0000 XLON 05002050000263810-E0OfQN4HhttM 15:58:45 31 5,028.0000 XLON 05002050000263810-E0OfQN4HhttO 15:59:40 106 5,028.0000 XLON 05002050000264307-E0OfQN4HhuyF 16:01:58 169 5,028.0000 XLON 07002070000264166-E0OfQN4HhyzH 16:01:58 208 5,028.0000 XLON 07002070000264652-E0OfQN4HhyzJ 16:01:59 213 5,028.0000 XLON 07002070000265661-E0OfQN4Hhz2q 16:01:59 195 5,028.0000 XLON 07002070000265661-E0OfQN4Hhz2s 16:02:00 161 5,026.0000 XLON 05002050000265225-E0OfQN4Hhz6f 16:02:00 210 5,026.0000 XLON 05002050000265896-E0OfQN4Hhz6h 16:02:01 328 5,024.0000 XLON 07002070000265662-E0OfQN4Hhz84 16:02:01 154 5,024.0000 XLON 07002070000265662-E0OfQN4Hhz87 16:03:39 187 5,028.0000 XLON 07002070000266690-E0OfQN4Hi1kV 16:03:39 100 5,028.0000 XLON 07002070000266690-E0OfQN4Hi1kX 16:05:38 171 5,032.0000 XLON 05002050000267987-E0OfQN4Hi5Rf 16:05:39 194 5,032.0000 XLON 05002050000268229-E0OfQN4Hi5VY 16:05:50 161 5,034.0000 XLON 05002050000268291-E0OfQN4Hi5jh 16:07:25 61 5,034.0000 XLON 05002050000269346-E0OfQN4Hi7vA 16:07:25 147 5,034.0000 XLON 05002050000269346-E0OfQN4Hi7vC 16:07:25 100 5,034.0000 XLON 05002050000269346-E0OfQN4Hi7vE 16:07:25 26 5,034.0000 XLON 05002050000269346-E0OfQN4Hi7vG 16:07:41 171 5,032.0000 XLON 07002070000268318-E0OfQN4Hi8Sz 16:07:47 147 5,032.0000 XLON 07002070000269381-E0OfQN4Hi8e7 16:07:47 135 5,032.0000 XLON 07002070000269381-E0OfQN4Hi8e9 16:07:47 100 5,032.0000 XLON 07002070000269381-E0OfQN4Hi8eB 16:07:47 2 5,032.0000 XLON 07002070000269381-E0OfQN4Hi8eD 16:07:47 98 5,032.0000 XLON 07002070000269381-E0OfQN4Hi8eF 16:07:47 56 5,032.0000 XLON 07002070000269381-E0OfQN4Hi8eH 16:07:54 152 5,030.0000 XLON 05002050000267781-E0OfQN4Hi8lu 16:09:59 387 5,030.0000 XLON 05002050000270642-E0OfQN4HiBuk 16:09:59 129 5,030.0000 XLON 07002070000270491-E0OfQN4HiBum 16:09:59 206 5,030.0000 XLON 07002070000270491-E0OfQN4HiBuo 16:11:07 146 5,030.0000 XLON 05002050000271721-E0OfQN4HiDbF 16:11:07 3 5,030.0000 XLON 05002050000271721-E0OfQN4HiDbH 16:11:07 65 5,030.0000 XLON 05002050000271721-E0OfQN4HiDbJ 16:11:07 69 5,030.0000 XLON 05002050000271721-E0OfQN4HiDbL 16:11:43 177 5,030.0000 XLON 07002070000271708-E0OfQN4HiEht 16:13:49 184 5,032.0000 XLON 07002070000273563-E0OfQN4HiHc1 16:13:49 100 5,032.0000 XLON 07002070000273563-E0OfQN4HiHc3 16:13:49 3 5,032.0000 XLON 07002070000273563-E0OfQN4HiHc5 16:14:20 225 5,030.0000 XLON 05002050000273016-E0OfQN4HiION 16:14:28 100 5,030.0000 XLON 05002050000274108-E0OfQN4HiIY1 16:14:28 183 5,030.0000 XLON 05002050000274108-E0OfQN4HiIY3 16:18:23 274 5,032.0000 XLON 05002050000275136-E0OfQN4HiNaL 16:18:24 184 5,032.0000 XLON 07002070000275568-E0OfQN4HiNcJ 16:18:24 8 5,032.0000 XLON 07002070000275568-E0OfQN4HiNcL 16:18:24 139 5,032.0000 XLON 07002070000275568-E0OfQN4HiNcN 16:19:13 164 5,032.0000 XLON 05002050000275913-E0OfQN4HiOpe 16:19:13 1 5,032.0000 XLON 05002050000275913-E0OfQN4HiOpg 16:19:13 75 5,032.0000 XLON 05002050000275913-E0OfQN4HiOpi 16:19:13 13 5,032.0000 XLON 05002050000275913-E0OfQN4HiOpk 16:20:11 161 5,030.0000 XLON 05002050000274247-E0OfQN4HiQb5 16:20:11 23 5,032.0000 XLON 05002050000276117-E0OfQN4HiQal 16:20:11 353 5,032.0000 XLON 07002070000275875-E0OfQN4HiQah 16:20:11 57 5,032.0000 XLON 05002050000276117-E0OfQN4HiQan 16:21:21 404 5,032.0000 XLON 07002070000276230-E0OfQN4HiRwJ 16:22:10 69 5,034.0000 XLON 07002070000276420-E0OfQN4HiSys 16:22:10 100 5,034.0000 XLON 07002070000276420-E0OfQN4HiSyu 16:22:10 58 5,034.0000 XLON 07002070000276420-E0OfQN4HiSyw 16:22:10 97 5,034.0000 XLON 07002070000276420-E0OfQN4HiSyy 16:22:10 57 5,034.0000 XLON 07002070000276420-E0OfQN4HiSz0 16:23:03 4 5,034.0000 XLON 07002070000276595-E0OfQN4HiUH7 16:23:03 184 5,034.0000 XLON 07002070000276595-E0OfQN4HiUH9 16:23:03 100 5,034.0000 XLON 07002070000276595-E0OfQN4HiUHB 16:23:03 8 5,034.0000 XLON 07002070000276595-E0OfQN4HiUHD 16:23:23 107 5,032.0000 XLON 05002050000276726-E0OfQN4HiUjY 16:23:59 120 5,030.0000 XLON 05002050000276028-E0OfQN4HiVMd 16:24:16 163 5,032.0000 XLON 07002070000276877-E0OfQN4HiVjG 16:24:16 6 5,032.0000 XLON 07002070000276877-E0OfQN4HiVjI 16:24:16 67 5,032.0000 XLON 07002070000276877-E0OfQN4HiVjK 16:24:16 36 5,032.0000 XLON 07002070000276877-E0OfQN4HiVjM 16:24:58 371 5,030.0000 XLON 05002050000277079-E0OfQN4HiX0A 16:25:40 184 5,030.0000 XLON 07002070000277186-E0OfQN4HiYKl 16:25:40 69 5,030.0000 XLON 07002070000277186-E0OfQN4HiYKn 16:26:11 290 5,030.0000 XLON 05002050000277402-E0OfQN4HiZV5 16:26:48 184 5,030.0000 XLON 07002070000277463-E0OfQN4Hiaeb 16:26:48 3 5,030.0000 XLON 07002070000277463-E0OfQN4Hiaed 16:26:48 57 5,030.0000 XLON 07002070000277463-E0OfQN4Hiaef 16:27:02 110 5,028.0000 XLON 05002050000276378-E0OfQN4Hiax3 16:27:02 116 5,028.0000 XLON 07002070000275873-E0OfQN4Hiax1 16:27:51 4 5,030.0000 XLON 05002050000277923-E0OfQN4HicFa 16:27:51 120 5,030.0000 XLON 05002050000277923-E0OfQN4HicFc 16:28:05 128 5,030.0000 XLON 07002070000277887-E0OfQN4Hicce 16:28:05 46 5,030.0000 XLON 07002070000277887-E0OfQN4Hiccg 16:28:05 55 5,030.0000 XLON 07002070000277887-E0OfQN4Hicci 16:28:05 18 5,030.0000 XLON 07002070000277887-E0OfQN4Hicck 16:28:33 192 5,030.0000 XLON 07002070000277981-E0OfQN4HidiX 16:28:33 79 5,030.0000 XLON 07002070000277981-E0OfQN4HidiZ 16:28:55 574 5,030.0000 XLON 07002070000278064-E0OfQN4HieGU 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 POSPKCBQPBKDOCB
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