Ashtead Group PLC

Transaction in Own Shares • Jan 5, 2026

National Storage Mechanism | Additional information

RNS Number : 5358N

Ashtead Group PLC

05 January 2026

Transaction in Own Shares

Ashtead Group plc (the Company) announces that on 2 January 2026 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:	75,000

Date of transaction:	2 January 2026

Average price paid per share (pence):	5,072.1908
Lowest price paid per share (pence):	5,036.0000
Highest price paid per share (pence):	5,114.0000

Broker:	J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,853,200 (excluding Treasury shares), and the Company will hold 34,501,633 ordinary shares in Treasury.

The figure of 416,853,200 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement.

Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
08:01:16	45	5,096.0000	XLON	07003070000004645-E0PmLO4Q34U5
08:01:16	166	5,096.0000	XLON	07003070000004645-E0PmLO4Q34UA
08:01:16	101	5,100.0000	XLON	07003070000004644-E0PmLO4Q34Oo
08:01:16	211	5,100.0000	XLON	05003050000004657-E0PmLO4Q34Ox
08:01:16	110	5,100.0000	XLON	07003070000004644-E0PmLO4Q34Ov
08:01:16	83	5,100.0000	XLON	07003070000004656-E0PmLO4Q34Oz
08:02:50	296	5,094.0000	XLON	07003070000004993-E0PmLO4Q36vY
08:03:11	276	5,088.0000	XLON	05003050000005014-E0PmLO4Q37Eh
08:06:00	198	5,094.0000	XLON	05003050000005676-E0PmLO4Q3ANh
08:06:25	56	5,092.0000	XLON	07003070000005719-E0PmLO4Q3Alf
08:06:33	249	5,090.0000	XLON	07003070000005584-E0PmLO4Q3AsV
08:08:00	147	5,086.0000	XLON	05003050000005992-E0PmLO4Q3CT9
08:08:20	176	5,082.0000	XLON	05003050000005952-E0PmLO4Q3Czw
08:09:21	160	5,082.0000	XLON	07003070000006145-E0PmLO4Q3Emq
08:09:21	52	5,082.0000	XLON	07003070000006145-E0PmLO4Q3Ems
08:10:24	103	5,078.0000	XLON	07003070000006215-E0PmLO4Q3Gba
08:10:24	63	5,078.0000	XLON	07003070000006215-E0PmLO4Q3Gbc
08:11:01	58	5,078.0000	XLON	07003070000006375-E0PmLO4Q3HFT
08:11:13	62	5,072.0000	XLON	05003050000005873-E0PmLO4Q3HRR
08:11:13	89	5,072.0000	XLON	05003050000005873-E0PmLO4Q3HRT
08:13:06	210	5,070.0000	XLON	05003050000006650-E0PmLO4Q3Jre
08:14:38	168	5,070.0000	XLON	05003050000006780-E0PmLO4Q3Lp0
08:14:46	95	5,070.0000	XLON	05003050000006835-E0PmLO4Q3M2b
08:15:21	98	5,066.0000	XLON	07003070000006548-E0PmLO4Q3Mj6
08:15:21	56	5,066.0000	XLON	07003070000006548-E0PmLO4Q3Mj8
08:15:47	124	5,064.0000	XLON	05003050000006396-E0PmLO4Q3NDb
08:16:01	102	5,064.0000	XLON	07003070000007219-E0PmLO4Q3NL5
08:16:28	116	5,066.0000	XLON	05003050000007480-E0PmLO4Q3NZG
08:18:10	155	5,074.0000	XLON	05003050000007846-E0PmLO4Q3OmI
08:18:12	98	5,072.0000	XLON	05003050000008005-E0PmLO4Q3Opm
08:18:13	70	5,070.0000	XLON	05003050000007730-E0PmLO4Q3Oqy
08:18:13	79	5,070.0000	XLON	07003070000007665-E0PmLO4Q3Oqw
08:19:46	185	5,080.0000	XLON	07003070000008501-E0PmLO4Q3QYi
08:21:08	26	5,084.0000	XLON	07003070000009110-E0PmLO4Q3S0K
08:21:08	89	5,084.0000	XLON	07003070000009110-E0PmLO4Q3S0M
08:21:33	140	5,082.0000	XLON	07003070000009268-E0PmLO4Q3SRI
08:22:37	115	5,088.0000	XLON	07003070000009562-E0PmLO4Q3TNb
08:23:31	80	5,092.0000	XLON	07003070000009904-E0PmLO4Q3UCE
08:23:31	82	5,092.0000	XLON	07003070000009904-E0PmLO4Q3UCG
08:23:32	117	5,088.0000	XLON	05003050000009834-E0PmLO4Q3UCc
08:25:04	151	5,088.0000	XLON	05003050000010185-E0PmLO4Q3VgD
08:25:11	4	5,088.0000	XLON	05003050000010439-E0PmLO4Q3VoI
08:25:36	55	5,090.0000	XLON	05003050000010546-E0PmLO4Q3WK7
08:25:36	4	5,090.0000	XLON	05003050000010546-E0PmLO4Q3WK9
08:26:01	129	5,090.0000	XLON	05003050000010661-E0PmLO4Q3WjI
08:26:26	78	5,090.0000	XLON	07003070000010701-E0PmLO4Q3X3U
08:27:41	57	5,088.0000	XLON	05003050000011093-E0PmLO4Q3Xv9
08:27:41	134	5,088.0000	XLON	05003050000011093-E0PmLO4Q3XvB
08:29:21	129	5,088.0000	XLON	05003050000011634-E0PmLO4Q3a51
08:29:46	44	5,090.0000	XLON	07003070000011733-E0PmLO4Q3aSd
08:29:46	49	5,090.0000	XLON	07003070000011733-E0PmLO4Q3aSf
08:29:46	57	5,090.0000	XLON	07003070000011733-E0PmLO4Q3aSh
08:30:11	150	5,086.0000	XLON	07003070000010096-E0PmLO4Q3b3F
08:32:16	73	5,090.0000	XLON	07003070000012624-E0PmLO4Q3cph
08:32:41	82	5,090.0000	XLON	05003050000012810-E0PmLO4Q3dDk
08:32:41	41	5,090.0000	XLON	05003050000012810-E0PmLO4Q3dDm
08:32:41	41	5,090.0000	XLON	05003050000012810-E0PmLO4Q3dDo
08:33:06	66	5,090.0000	XLON	05003050000012988-E0PmLO4Q3dU6
08:34:21	85	5,092.0000	XLON	05003050000013375-E0PmLO4Q3ehr
08:34:21	43	5,092.0000	XLON	05003050000013375-E0PmLO4Q3eht
08:34:45	125	5,088.0000	XLON	05003050000012299-E0PmLO4Q3f9O
08:34:45	37	5,088.0000	XLON	05003050000012299-E0PmLO4Q3f98
08:35:03	153	5,082.0000	XLON	05003050000013042-E0PmLO4Q3fIa
08:35:47	19	5,072.0000	XLON	05003050000013492-E0PmLO4Q3fgu
08:35:47	124	5,072.0000	XLON	05003050000013492-E0PmLO4Q3fgo
08:36:26	147	5,072.0000	XLON	07003070000013893-E0PmLO4Q3g7J
08:38:32	157	5,080.0000	XLON	05003050000014410-E0PmLO4Q3hOO
08:39:21	100	5,082.0000	XLON	07003070000014695-E0PmLO4Q3iMu
08:39:21	44	5,082.0000	XLON	07003070000014695-E0PmLO4Q3iMw
08:39:21	35	5,082.0000	XLON	07003070000014695-E0PmLO4Q3iMy
08:41:40	134	5,084.0000	XLON	05003050000015153-E0PmLO4Q3kE0
08:41:40	1	5,084.0000	XLON	05003050000015153-E0PmLO4Q3kE5
08:41:53	110	5,084.0000	XLON	05003050000015387-E0PmLO4Q3kLY
08:42:38	147	5,080.0000	XLON	07003070000014779-E0PmLO4Q3kzS
08:42:41	167	5,080.0000	XLON	05003050000015588-E0PmLO4Q3l2g
08:44:21	26	5,082.0000	XLON	07003070000015867-E0PmLO4Q3mGV
08:44:43	156	5,088.0000	XLON	07003070000015997-E0PmLO4Q3mq7
08:46:01	218	5,090.0000	XLON	05003050000016513-E0PmLO4Q3o1J
08:47:41	164	5,090.0000	XLON	05003050000017026-E0PmLO4Q3pMN
08:47:58	67	5,088.0000	XLON	07003070000016026-E0PmLO4Q3pb5
08:47:58	73	5,088.0000	XLON	07003070000016026-E0PmLO4Q3pb7
08:47:58	57	5,088.0000	XLON	07003070000016765-E0PmLO4Q3pb9
08:49:48	188	5,092.0000	XLON	05003050000017676-E0PmLO4Q3rSt
08:50:03	59	5,090.0000	XLON	05003050000017659-E0PmLO4Q3rp3
08:50:03	117	5,090.0000	XLON	07003070000017555-E0PmLO4Q3rp1
08:52:49	197	5,092.0000	XLON	07003070000018816-E0PmLO4Q3tU2
08:52:53	155	5,088.0000	XLON	05003050000018496-E0PmLO4Q3tZK
08:52:54	5	5,084.0000	XLON	07003070000018411-E0PmLO4Q3tc5
08:52:54	136	5,084.0000	XLON	07003070000018411-E0PmLO4Q3tcD
08:54:50	55	5,088.0000	XLON	07003070000019731-E0PmLO4Q3uqU
08:55:15	56	5,088.0000	XLON	07003070000020192-E0PmLO4Q3uzT
08:55:15	58	5,088.0000	XLON	07003070000020192-E0PmLO4Q3uzR
08:55:27	140	5,086.0000	XLON	05003050000019672-E0PmLO4Q3v5Y
08:56:34	170	5,086.0000	XLON	07003070000020974-E0PmLO4Q3vpN
08:58:56	126	5,088.0000	XLON	07003070000021885-E0PmLO4Q3y3e
08:58:56	9	5,088.0000	XLON	07003070000021885-E0PmLO4Q3y3g
08:59:21	139	5,088.0000	XLON	07003070000022051-E0PmLO4Q3yOj
09:00:59	147	5,090.0000	XLON	07003070000022768-E0PmLO4Q415d
09:02:25	176	5,094.0000	XLON	07003070000024097-E0PmLO4Q42xF
09:02:41	43	5,094.0000	XLON	05003050000024443-E0PmLO4Q43U0
09:02:46	139	5,092.0000	XLON	07003070000023946-E0PmLO4Q43c1
09:03:58	89	5,084.0000	XLON	05003050000024388-E0PmLO4Q451m
09:04:32	15	5,088.0000	XLON	05003050000025372-E0PmLO4Q45Nv
09:04:32	8	5,088.0000	XLON	05003050000025372-E0PmLO4Q45Nx
09:04:32	10	5,088.0000	XLON	05003050000025372-E0PmLO4Q45Nz
09:04:32	29	5,088.0000	XLON	05003050000025372-E0PmLO4Q45O1
09:04:32	44	5,088.0000	XLON	05003050000025372-E0PmLO4Q45O3
09:04:32	30	5,088.0000	XLON	05003050000025372-E0PmLO4Q45O5
09:06:40	3	5,084.0000	XLON	07003070000025269-E0PmLO4Q478h
09:06:40	183	5,084.0000	XLON	07003070000025269-E0PmLO4Q478t
09:07:28	65	5,080.0000	XLON	05003050000025290-E0PmLO4Q47my
09:13:57	233	5,086.0000	XLON	07003070000027820-E0PmLO4Q4C0I
09:13:58	169	5,084.0000	XLON	05003050000027598-E0PmLO4Q4C1L
09:14:24	141	5,082.0000	XLON	05003050000026588-E0PmLO4Q4CL9
09:14:33	174	5,080.0000	XLON	07003070000028914-E0PmLO4Q4CYQ
09:16:01	196	5,086.0000	XLON	07003070000029799-E0PmLO4Q4DsQ
09:16:18	264	5,082.0000	XLON	07003070000029640-E0PmLO4Q4EGR
09:18:16	172	5,080.0000	XLON	07003070000030374-E0PmLO4Q4FVV
09:23:18	112	5,078.0000	XLON	05003050000031063-E0PmLO4Q4IIX
09:23:18	66	5,078.0000	XLON	05003050000031063-E0PmLO4Q4IIZ
09:24:13	90	5,074.0000	XLON	07003070000029972-E0PmLO4Q4IwH
09:25:43	221	5,074.0000	XLON	05003050000032857-E0PmLO4Q4JdI
09:26:02	158	5,072.0000	XLON	05003050000030416-E0PmLO4Q4Jr7
09:26:03	122	5,070.0000	XLON	05003050000031719-E0PmLO4Q4JsV
09:32:44	195	5,072.0000	XLON	07003070000035239-E0PmLO4Q4Mym
09:33:09	258	5,072.0000	XLON	07003070000035790-E0PmLO4Q4NEs
09:33:37	224	5,070.0000	XLON	05003050000033824-E0PmLO4Q4NMM
09:36:25	116	5,066.0000	XLON	05003050000032808-E0PmLO4Q4Ohm
09:36:25	83	5,066.0000	XLON	07003070000035259-E0PmLO4Q4Oho
09:36:49	141	5,062.0000	XLON	07003070000036024-E0PmLO4Q4OrF
09:36:49	96	5,062.0000	XLON	07003070000036024-E0PmLO4Q4OrL
09:37:42	98	5,058.0000	XLON	07003070000036113-E0PmLO4Q4PQL
09:43:13	147	5,058.0000	XLON	05003050000037732-E0PmLO4Q4S0D
09:43:13	100	5,058.0000	XLON	07003070000036113-E0PmLO4Q4S0B
09:43:13	57	5,058.0000	XLON	05003050000038537-E0PmLO4Q4S0L
09:43:13	185	5,058.0000	XLON	07003070000038404-E0PmLO4Q4S0H
09:43:13	62	5,058.0000	XLON	07003070000038413-E0PmLO4Q4S0J
09:44:29	61	5,056.0000	XLON	07003070000038193-E0PmLO4Q4STg
09:45:54	81	5,054.0000	XLON	05003050000037028-E0PmLO4Q4TBC
09:45:54	95	5,054.0000	XLON	07003070000037132-E0PmLO4Q4TBE
09:45:54	61	5,054.0000	XLON	05003050000038487-E0PmLO4Q4TBG
09:45:54	83	5,054.0000	XLON	07003070000038623-E0PmLO4Q4TBI
09:46:20	157	5,050.0000	XLON	05003050000039156-E0PmLO4Q4TRn
09:47:41	131	5,046.0000	XLON	05003050000039273-E0PmLO4Q4UgL
09:53:14	79	5,048.0000	XLON	05003050000040622-E0PmLO4Q4X6X
09:53:14	118	5,048.0000	XLON	05003050000040622-E0PmLO4Q4X6Z
09:53:14	69	5,048.0000	XLON	05003050000041601-E0PmLO4Q4X6b
09:53:14	300	5,050.0000	XLON	07003070000041619-E0PmLO4Q4X60
09:55:43	168	5,046.0000	XLON	07003070000040194-E0PmLO4Q4Xyj
09:55:43	60	5,046.0000	XLON	07003070000041087-E0PmLO4Q4Xyl
09:59:21	234	5,046.0000	XLON	07003070000043387-E0PmLO4Q4a59
09:59:27	162	5,044.0000	XLON	05003050000042513-E0PmLO4Q4a98
10:01:55	86	5,048.0000	XLON	07003070000043702-E0PmLO4Q4bi9
10:01:55	26	5,048.0000	XLON	07003070000043943-E0PmLO4Q4biB
10:01:55	132	5,048.0000	XLON	07003070000043943-E0PmLO4Q4biD
10:02:49	267	5,050.0000	XLON	05003050000044400-E0PmLO4Q4c3K
10:08:46	84	5,052.0000	XLON	07003070000046048-E0PmLO4Q4enE
10:08:46	262	5,052.0000	XLON	07003070000046048-E0PmLO4Q4en9
10:09:59	81	5,050.0000	XLON	05003050000046061-E0PmLO4Q4fNi
10:09:59	192	5,050.0000	XLON	07003070000044782-E0PmLO4Q4fNg
10:13:06	114	5,050.0000	XLON	07003070000047246-E0PmLO4Q4gkL
10:13:06	50	5,050.0000	XLON	07003070000047246-E0PmLO4Q4gkN
10:13:06	90	5,050.0000	XLON	07003070000047246-E0PmLO4Q4gkP
10:16:51	152	5,050.0000	XLON	07003070000048249-E0PmLO4Q4iLH
10:16:51	49	5,050.0000	XLON	07003070000048249-E0PmLO4Q4iLJ
10:16:51	1	5,050.0000	XLON	07003070000048249-E0PmLO4Q4iLL
10:16:51	49	5,050.0000	XLON	07003070000048249-E0PmLO4Q4iLN
10:16:51	51	5,050.0000	XLON	07003070000048249-E0PmLO4Q4iLP
10:19:46	55	5,050.0000	XLON	07003070000049002-E0PmLO4Q4jR5
10:19:46	187	5,050.0000	XLON	07003070000049002-E0PmLO4Q4jR7
10:19:52	248	5,046.0000	XLON	05003050000043968-E0PmLO4Q4jUX
10:20:19	173	5,044.0000	XLON	07003070000047548-E0PmLO4Q4jdA
10:20:19	88	5,044.0000	XLON	07003070000048894-E0PmLO4Q4jdE
10:22:45	127	5,040.0000	XLON	07003070000049351-E0PmLO4Q4kVu
10:23:35	56	5,040.0000	XLON	05003050000049780-E0PmLO4Q4kh6
10:25:36	153	5,040.0000	XLON	05003050000050500-E0PmLO4Q4lNq
10:25:36	87	5,040.0000	XLON	05003050000050500-E0PmLO4Q4lNs
10:26:12	191	5,040.0000	XLON	05003050000050666-E0PmLO4Q4le4
10:27:41	142	5,040.0000	XLON	07003070000051098-E0PmLO4Q4m4B
10:34:01	50	5,038.0000	XLON	05003050000049342-E0PmLO4Q4oZc
10:34:01	77	5,038.0000	XLON	05003050000049342-E0PmLO4Q4oZl
10:34:01	66	5,038.0000	XLON	07003070000052017-E0PmLO4Q4oZn
10:34:21	257	5,038.0000	XLON	05003050000052809-E0PmLO4Q4oh9
10:34:21	38	5,038.0000	XLON	05003050000052809-E0PmLO4Q4ohB
10:34:37	131	5,036.0000	XLON	05003050000050667-E0PmLO4Q4on0
10:34:37	36	5,036.0000	XLON	05003050000050667-E0PmLO4Q4on3
10:34:37	64	5,036.0000	XLON	07003070000052470-E0PmLO4Q4on5
10:40:15	205	5,038.0000	XLON	07003070000054208-E0PmLO4Q4rAk
10:40:21	181	5,036.0000	XLON	07003070000054200-E0PmLO4Q4rCB
10:44:05	195	5,040.0000	XLON	07003070000055119-E0PmLO4Q4sOn
10:44:05	213	5,042.0000	XLON	05003050000055105-E0PmLO4Q4sNf
10:45:23	159	5,038.0000	XLON	05003050000055440-E0PmLO4Q4t6N
10:45:23	30	5,038.0000	XLON	05003050000055440-E0PmLO4Q4t6P
10:49:44	288	5,048.0000	XLON	07003070000056661-E0PmLO4Q4v4a
10:52:45	259	5,048.0000	XLON	05003050000057427-E0PmLO4Q4wHQ
10:52:45	19	5,048.0000	XLON	05003050000057427-E0PmLO4Q4wHS
10:56:04	115	5,050.0000	XLON	07003070000058260-E0PmLO4Q4xJg
10:56:04	155	5,050.0000	XLON	07003070000058260-E0PmLO4Q4xJi
10:59:41	197	5,050.0000	XLON	05003050000059019-E0PmLO4Q4yOc
11:00:06	120	5,050.0000	XLON	07003070000059151-E0PmLO4Q4yZK
11:02:47	258	5,050.0000	XLON	07003070000059858-E0PmLO4Q4zXd
11:02:47	135	5,050.0000	XLON	07003070000059858-E0PmLO4Q4zXf
11:06:15	278	5,054.0000	XLON	05003050000060600-E0PmLO4Q50Z8
11:09:50	111	5,056.0000	XLON	05003050000060994-E0PmLO4Q51kh
11:09:50	161	5,056.0000	XLON	05003050000060994-E0PmLO4Q51ks
11:09:50	73	5,056.0000	XLON	07003070000061299-E0PmLO4Q51kw
11:11:45	161	5,050.0000	XLON	05003050000061309-E0PmLO4Q52To
11:11:45	109	5,050.0000	XLON	05003050000061492-E0PmLO4Q52Tq
11:11:45	146	5,052.0000	XLON	07003070000061096-E0PmLO4Q52SJ
11:11:45	209	5,054.0000	XLON	05003050000060920-E0PmLO4Q52RU
11:19:15	91	5,050.0000	XLON	05003050000063587-E0PmLO4Q553w
11:19:15	147	5,050.0000	XLON	05003050000063587-E0PmLO4Q553y
11:19:15	48	5,050.0000	XLON	05003050000063587-E0PmLO4Q5540
11:19:15	134	5,048.0000	XLON	05003050000062328-E0PmLO4Q553f
11:19:15	94	5,048.0000	XLON	05003050000063232-E0PmLO4Q553h
11:20:55	59	5,048.0000	XLON	05003050000063975-E0PmLO4Q55n0
11:20:55	150	5,048.0000	XLON	05003050000063975-E0PmLO4Q55n2
11:21:01	13	5,048.0000	XLON	07003070000063972-E0PmLO4Q55oO
11:21:01	9	5,048.0000	XLON	07003070000063972-E0PmLO4Q55oQ
11:21:01	56	5,048.0000	XLON	07003070000063972-E0PmLO4Q55oS
11:35:28	219	5,052.0000	XLON	07003070000065232-E0PmLO4Q59ub
11:36:19	10	5,054.0000	XLON	07003070000067748-E0PmLO4Q5A5P
11:36:21	147	5,056.0000	XLON	05003050000067759-E0PmLO4Q5A7E
11:36:22	269	5,056.0000	XLON	05003050000067760-E0PmLO4Q5A7p
11:36:23	147	5,056.0000	XLON	05003050000067763-E0PmLO4Q5A8O
11:36:23	55	5,056.0000	XLON	05003050000067763-E0PmLO4Q5A8Q
11:36:44	260	5,056.0000	XLON	07003070000067815-E0PmLO4Q5AGv
11:36:45	75	5,054.0000	XLON	07003070000067751-E0PmLO4Q5AHj
11:36:45	241	5,054.0000	XLON	07003070000067751-E0PmLO4Q5AHm
11:36:48	92	5,052.0000	XLON	07003070000065513-E0PmLO4Q5AKb
11:38:48	127	5,054.0000	XLON	05003050000068146-E0PmLO4Q5Az5
11:38:53	85	5,052.0000	XLON	07003070000068145-E0PmLO4Q5B3F
11:40:34	124	5,050.0000	XLON	07003070000068472-E0PmLO4Q5Ba5
11:41:51	147	5,050.0000	XLON	07003070000069037-E0PmLO4Q5C3X
11:41:51	15	5,050.0000	XLON	07003070000069037-E0PmLO4Q5C3Z
11:42:31	155	5,048.0000	XLON	07003070000067874-E0PmLO4Q5CCT
11:48:33	58	5,048.0000	XLON	07003070000070598-E0PmLO4Q5E0c
11:48:33	60	5,048.0000	XLON	07003070000070598-E0PmLO4Q5E0e
11:58:02	230	5,050.0000	XLON	05003050000072578-E0PmLO4Q5Ge7
11:58:32	112	5,050.0000	XLON	05003050000072768-E0PmLO4Q5GiN
11:58:32	173	5,050.0000	XLON	05003050000072768-E0PmLO4Q5GiP
11:59:13	355	5,050.0000	XLON	07003070000072930-E0PmLO4Q5Gpz
12:00:03	38	5,052.0000	XLON	05003050000073371-E0PmLO4Q5HEt
12:00:53	153	5,052.0000	XLON	05003050000073725-E0PmLO4Q5HZH
12:00:53	49	5,052.0000	XLON	05003050000073725-E0PmLO4Q5HZJ
12:01:03	38	5,052.0000	XLON	07003070000073819-E0PmLO4Q5Hgf
12:02:11	59	5,058.0000	XLON	05003050000074227-E0PmLO4Q5IJm
12:02:11	82	5,058.0000	XLON	05003050000074227-E0PmLO4Q5IJo
12:02:17	183	5,056.0000	XLON	07003070000074085-E0PmLO4Q5IKo
12:02:32	197	5,054.0000	XLON	07003070000073921-E0PmLO4Q5Icc
12:04:10	110	5,050.0000	XLON	07003070000074521-E0PmLO4Q5JWW
12:05:38	121	5,048.0000	XLON	05003050000074474-E0PmLO4Q5K46
12:05:38	122	5,050.0000	XLON	05003050000075529-E0PmLO4Q5K3q
12:08:33	13	5,050.0000	XLON	07003070000076595-E0PmLO4Q5KyX
12:08:33	8	5,050.0000	XLON	07003070000076595-E0PmLO4Q5KyZ
12:08:33	15	5,050.0000	XLON	07003070000076595-E0PmLO4Q5Kyb
12:08:33	34	5,050.0000	XLON	07003070000076595-E0PmLO4Q5Kyd
12:08:33	55	5,050.0000	XLON	07003070000076595-E0PmLO4Q5Kyf
12:10:38	3	5,050.0000	XLON	07003070000077216-E0PmLO4Q5LYT
12:10:38	50	5,050.0000	XLON	07003070000077216-E0PmLO4Q5LYV
12:11:03	13	5,050.0000	XLON	05003050000077271-E0PmLO4Q5Lgs
12:11:03	11	5,050.0000	XLON	05003050000077271-E0PmLO4Q5Lgu
12:11:03	12	5,050.0000	XLON	05003050000077271-E0PmLO4Q5Lgw
12:11:03	125	5,050.0000	XLON	05003050000077271-E0PmLO4Q5Lgy
12:12:26	112	5,048.0000	XLON	05003050000075682-E0PmLO4Q5M0M
12:12:26	2	5,048.0000	XLON	05003050000076212-E0PmLO4Q5M0O
12:12:26	78	5,048.0000	XLON	05003050000076212-E0PmLO4Q5M0Q
12:15:34	54	5,048.0000	XLON	05003050000078830-E0PmLO4Q5N5r
12:16:29	127	5,048.0000	XLON	05003050000078830-E0PmLO4Q5NNj
12:21:42	13	5,048.0000	XLON	05003050000078830-E0PmLO4Q5Ov5
12:21:42	167	5,048.0000	XLON	05003050000079687-E0PmLO4Q5Ov7
12:21:42	62	5,048.0000	XLON	05003050000080669-E0PmLO4Q5Ov9
12:21:42	7	5,048.0000	XLON	05003050000078830-E0PmLO4Q5Ov2
12:22:08	66	5,048.0000	XLON	05003050000080983-E0PmLO4Q5P5W
12:26:22	220	5,048.0000	XLON	05003050000081650-E0PmLO4Q5Qot
12:26:22	60	5,048.0000	XLON	05003050000081836-E0PmLO4Q5Qov
12:26:53	5	5,048.0000	XLON	07003070000082412-E0PmLO4Q5R2i
12:27:12	147	5,048.0000	XLON	07003070000082412-E0PmLO4Q5R6y
12:27:12	65	5,048.0000	XLON	07003070000082529-E0PmLO4Q5R73
12:29:55	186	5,048.0000	XLON	05003050000082987-E0PmLO4Q5Rfj
12:30:31	29	5,046.0000	XLON	05003050000078092-E0PmLO4Q5RrB
12:33:48	127	5,046.0000	XLON	05003050000078092-E0PmLO4Q5T4Q
12:33:48	92	5,046.0000	XLON	05003050000083622-E0PmLO4Q5T4U
12:33:57	96	5,044.0000	XLON	05003050000079242-E0PmLO4Q5T9W
12:33:57	122	5,044.0000	XLON	07003070000083646-E0PmLO4Q5T9Y
12:35:50	45	5,044.0000	XLON	05003050000085151-E0PmLO4Q5Tnb
12:35:50	132	5,044.0000	XLON	05003050000085151-E0PmLO4Q5Tnd
12:35:50	41	5,044.0000	XLON	05003050000085151-E0PmLO4Q5Tnf
12:37:43	45	5,046.0000	XLON	07003070000085698-E0PmLO4Q5UDA
12:38:08	35	5,046.0000	XLON	05003050000085831-E0PmLO4Q5UNC
12:44:14	52	5,052.0000	XLON	07003070000088006-E0PmLO4Q5WL0
12:44:14	274	5,052.0000	XLON	07003070000088006-E0PmLO4Q5WL2
12:44:15	160	5,052.0000	XLON	05003050000088102-E0PmLO4Q5WLY
12:44:17	9	5,052.0000	XLON	05003050000088119-E0PmLO4Q5WMI
12:44:17	8	5,052.0000	XLON	05003050000088119-E0PmLO4Q5WMK
12:44:17	10	5,052.0000	XLON	05003050000088119-E0PmLO4Q5WMM
12:46:33	46	5,052.0000	XLON	05003050000088625-E0PmLO4Q5X1q
12:46:33	96	5,052.0000	XLON	07003070000088247-E0PmLO4Q5X1o
12:50:04	266	5,054.0000	XLON	07003070000089864-E0PmLO4Q5Y1j
12:50:27	52	5,054.0000	XLON	07003070000089986-E0PmLO4Q5YEZ
12:50:27	147	5,054.0000	XLON	07003070000089986-E0PmLO4Q5YEb
12:50:52	27	5,054.0000	XLON	07003070000090098-E0PmLO4Q5YNP
12:52:46	50	5,054.0000	XLON	07003070000090098-E0PmLO4Q5Z1F
12:54:04	124	5,054.0000	XLON	05003050000090112-E0PmLO4Q5ZH4
12:54:04	19	5,054.0000	XLON	07003070000090098-E0PmLO4Q5ZH2
12:54:04	81	5,054.0000	XLON	05003050000090787-E0PmLO4Q5ZH6
12:54:23	81	5,052.0000	XLON	05003050000088625-E0PmLO4Q5ZOh
12:54:23	117	5,052.0000	XLON	05003050000088936-E0PmLO4Q5ZOj
12:56:28	147	5,054.0000	XLON	07003070000091587-E0PmLO4Q5a25
12:56:28	103	5,054.0000	XLON	07003070000091587-E0PmLO4Q5a27
12:56:32	279	5,052.0000	XLON	07003070000091379-E0PmLO4Q5a3O
12:58:08	39	5,054.0000	XLON	07003070000092073-E0PmLO4Q5aiW
12:58:08	38	5,054.0000	XLON	07003070000092073-E0PmLO4Q5aiY
12:59:23	34	5,054.0000	XLON	07003070000092440-E0PmLO4Q5b5I
13:00:05	155	5,052.0000	XLON	07003070000091926-E0PmLO4Q5bRh
13:02:49	112	5,052.0000	XLON	07003070000093590-E0PmLO4Q5cKY
13:02:49	71	5,052.0000	XLON	07003070000093590-E0PmLO4Q5cKa
13:05:37	87	5,050.0000	XLON	05003050000091901-E0PmLO4Q5dJp
13:05:37	57	5,050.0000	XLON	07003070000093305-E0PmLO4Q5dJr
13:06:40	37	5,052.0000	XLON	07003070000094913-E0PmLO4Q5e1a
13:07:30	39	5,052.0000	XLON	05003050000095191-E0PmLO4Q5eKC
13:08:33	92	5,052.0000	XLON	05003050000095444-E0PmLO4Q5egh
13:08:33	88	5,052.0000	XLON	05003050000095444-E0PmLO4Q5egj
13:09:48	70	5,052.0000	XLON	05003050000095876-E0PmLO4Q5exw
13:10:13	38	5,052.0000	XLON	07003070000095975-E0PmLO4Q5f8Y
13:10:38	35	5,052.0000	XLON	05003050000096098-E0PmLO4Q5fI4
13:11:53	35	5,052.0000	XLON	07003070000096453-E0PmLO4Q5fj9
13:11:53	88	5,052.0000	XLON	07003070000096453-E0PmLO4Q5fjB
13:12:43	74	5,052.0000	XLON	07003070000096676-E0PmLO4Q5fyS
13:13:14	203	5,050.0000	XLON	07003070000094812-E0PmLO4Q5gFB
13:14:23	47	5,050.0000	XLON	07003070000097161-E0PmLO4Q5gtD
13:14:23	114	5,050.0000	XLON	07003070000097161-E0PmLO4Q5gtF
13:15:47	147	5,048.0000	XLON	05003050000095877-E0PmLO4Q5hSR
13:18:08	194	5,048.0000	XLON	05003050000098396-E0PmLO4Q5iWp
13:20:49	24	5,050.0000	XLON	07003070000099443-E0PmLO4Q5jd6
13:22:43	147	5,050.0000	XLON	07003070000100139-E0PmLO4Q5khh
13:23:08	101	5,050.0000	XLON	05003050000100280-E0PmLO4Q5kpu
13:24:23	37	5,050.0000	XLON	05003050000100888-E0PmLO4Q5lFD
13:24:23	147	5,050.0000	XLON	05003050000100888-E0PmLO4Q5lFF
13:29:58	250	5,054.0000	XLON	07003070000103133-E0PmLO4Q5nct
13:30:12	147	5,054.0000	XLON	07003070000103285-E0PmLO4Q5nlv
13:30:12	199	5,054.0000	XLON	07003070000103285-E0PmLO4Q5nlx
13:31:21	260	5,052.0000	XLON	07003070000101701-E0PmLO4Q5oaC
13:32:24	240	5,050.0000	XLON	07003070000101568-E0PmLO4Q5pHj
13:38:41	119	5,050.0000	XLON	05003050000106001-E0PmLO4Q5uaK
13:40:05	321	5,054.0000	XLON	07003070000106985-E0PmLO4Q5w8X
13:40:30	38	5,054.0000	XLON	07003070000107141-E0PmLO4Q5wT9
13:41:04	17	5,054.0000	XLON	05003050000107380-E0PmLO4Q5wlI
13:41:29	35	5,054.0000	XLON	07003070000107506-E0PmLO4Q5x0W
13:42:17	57	5,060.0000	XLON	05003050000107847-E0PmLO4Q5xTn
13:42:17	120	5,060.0000	XLON	05003050000107847-E0PmLO4Q5xTp
13:44:25	39	5,066.0000	XLON	05003050000108560-E0PmLO4Q5ymM
13:44:46	224	5,064.0000	XLON	05003050000108437-E0PmLO4Q5ywg
13:44:46	208	5,066.0000	XLON	05003050000108703-E0PmLO4Q5yw0
13:47:19	245	5,062.0000	XLON	05003050000108312-E0PmLO4Q60pB
13:47:19	239	5,064.0000	XLON	05003050000109507-E0PmLO4Q60oj
13:48:48	188	5,064.0000	XLON	05003050000109867-E0PmLO4Q62G1
13:54:25	30	5,068.0000	XLON	07003070000111957-E0PmLO4Q65NL
13:54:25	147	5,068.0000	XLON	07003070000111957-E0PmLO4Q65NN
13:54:26	147	5,068.0000	XLON	05003050000112016-E0PmLO4Q65Ni
13:54:26	8	5,068.0000	XLON	05003050000112016-E0PmLO4Q65Nk
13:54:26	8	5,068.0000	XLON	05003050000112016-E0PmLO4Q65Nm
13:54:26	8	5,068.0000	XLON	05003050000112016-E0PmLO4Q65No
13:54:26	29	5,068.0000	XLON	05003050000112016-E0PmLO4Q65Nq
13:56:13	156	5,068.0000	XLON	05003050000112572-E0PmLO4Q66Rv
13:56:20	108	5,068.0000	XLON	05003050000112572-E0PmLO4Q66Sq
13:58:10	114	5,066.0000	XLON	05003050000111408-E0PmLO4Q684F
13:58:10	126	5,066.0000	XLON	07003070000110192-E0PmLO4Q684D
13:58:10	194	5,068.0000	XLON	05003050000113181-E0PmLO4Q683t
14:00:16	179	5,074.0000	XLON	07003070000114158-E0PmLO4Q69kG
14:00:41	194	5,072.0000	XLON	05003050000114010-E0PmLO4Q6A7t
14:01:54	162	5,068.0000	XLON	05003050000114623-E0PmLO4Q6AoR
14:03:17	10	5,066.0000	XLON	05003050000115369-E0PmLO4Q6Bad
14:04:38	56	5,068.0000	XLON	07003070000116099-E0PmLO4Q6CBx
14:04:39	53	5,068.0000	XLON	07003070000116099-E0PmLO4Q6CCX
14:04:39	56	5,068.0000	XLON	07003070000116099-E0PmLO4Q6CCb
14:06:49	12	5,066.0000	XLON	05003050000115369-E0PmLO4Q6D7F
14:06:49	103	5,066.0000	XLON	05003050000115369-E0PmLO4Q6D7I
14:06:49	65	5,066.0000	XLON	05003050000116042-E0PmLO4Q6D7M
14:09:52	48	5,070.0000	XLON	05003050000118226-E0PmLO4Q6Enn
14:10:43	235	5,070.0000	XLON	07003070000118210-E0PmLO4Q6F5g
14:13:10	18	5,074.0000	XLON	07003070000119345-E0PmLO4Q6GFc
14:13:15	212	5,074.0000	XLON	05003050000119432-E0PmLO4Q6GQ5
14:13:40	63	5,074.0000	XLON	07003070000119649-E0PmLO4Q6GdR
14:15:04	102	5,074.0000	XLON	05003050000120167-E0PmLO4Q6Hr7
14:15:04	111	5,074.0000	XLON	05003050000120167-E0PmLO4Q6Hr9
14:16:08	326	5,074.0000	XLON	05003050000120651-E0PmLO4Q6IV2
14:20:01	45	5,076.0000	XLON	05003050000122080-E0PmLO4Q6L7u
14:20:01	3	5,076.0000	XLON	05003050000122080-E0PmLO4Q6L7w
14:20:01	205	5,076.0000	XLON	05003050000122080-E0PmLO4Q6L7y
14:20:01	45	5,076.0000	XLON	05003050000122080-E0PmLO4Q6L80
14:20:01	45	5,076.0000	XLON	05003050000122080-E0PmLO4Q6L82
14:21:06	74	5,076.0000	XLON	05003050000122524-E0PmLO4Q6LuN
14:25:01	110	5,078.0000	XLON	05003050000124179-E0PmLO4Q6OZO
14:25:01	91	5,078.0000	XLON	05003050000124179-E0PmLO4Q6OZQ
14:25:01	14	5,078.0000	XLON	05003050000124179-E0PmLO4Q6OZS
14:25:01	14	5,078.0000	XLON	05003050000124179-E0PmLO4Q6OZU
14:25:01	7	5,078.0000	XLON	05003050000124179-E0PmLO4Q6OZW
14:25:02	110	5,078.0000	XLON	07003070000124134-E0PmLO4Q6Oac
14:25:02	72	5,078.0000	XLON	07003070000124134-E0PmLO4Q6Oae
14:25:27	110	5,078.0000	XLON	07003070000124357-E0PmLO4Q6OqX
14:25:27	62	5,078.0000	XLON	07003070000124357-E0PmLO4Q6OqZ
14:25:29	203	5,076.0000	XLON	07003070000122670-E0PmLO4Q6Otj
14:25:29	4	5,076.0000	XLON	07003070000122670-E0PmLO4Q6Otl
14:26:13	247	5,074.0000	XLON	05003050000121305-E0PmLO4Q6PMR
14:27:47	208	5,074.0000	XLON	07003070000125359-E0PmLO4Q6QUc
14:27:47	110	5,074.0000	XLON	07003070000125359-E0PmLO4Q6QUZ
14:29:52	74	5,074.0000	XLON	07003070000127027-E0PmLO4Q6SV7
14:29:52	4	5,074.0000	XLON	07003070000127027-E0PmLO4Q6SV9
14:29:52	205	5,074.0000	XLON	07003070000127027-E0PmLO4Q6SVB
14:29:52	47	5,074.0000	XLON	07003070000127027-E0PmLO4Q6SVD
14:30:00	95	5,072.0000	XLON	05003050000124198-E0PmLO4Q6SpL
14:30:00	73	5,072.0000	XLON	05003050000126534-E0PmLO4Q6SpV
14:30:00	62	5,072.0000	XLON	07003070000124655-E0PmLO4Q6SpP
14:31:35	152	5,070.0000	XLON	05003050000129066-E0PmLO4Q6Wv6
14:31:35	86	5,070.0000	XLON	07003070000124556-E0PmLO4Q6Wv0
14:32:21	26	5,070.0000	XLON	05003050000130872-E0PmLO4Q6YYu
14:32:21	110	5,070.0000	XLON	05003050000130872-E0PmLO4Q6YYw
14:32:21	25	5,070.0000	XLON	05003050000130872-E0PmLO4Q6YYy
14:33:17	25	5,070.0000	XLON	05003050000132085-E0PmLO4Q6aH0
14:33:17	206	5,070.0000	XLON	05003050000132085-E0PmLO4Q6aH2
14:33:17	3	5,070.0000	XLON	05003050000132085-E0PmLO4Q6aH4
14:33:17	20	5,070.0000	XLON	05003050000132085-E0PmLO4Q6aH6
14:33:43	73	5,068.0000	XLON	05003050000127071-E0PmLO4Q6aln
14:33:43	65	5,068.0000	XLON	05003050000127071-E0PmLO4Q6alp
14:33:43	407	5,068.0000	XLON	07003070000127810-E0PmLO4Q6alr
14:35:22	52	5,066.0000	XLON	05003050000134428-E0PmLO4Q6dHA
14:35:22	87	5,066.0000	XLON	05003050000134428-E0PmLO4Q6dHC
14:35:22	2	5,066.0000	XLON	05003050000134428-E0PmLO4Q6dHE
14:35:22	2	5,066.0000	XLON	05003050000134428-E0PmLO4Q6dHG
14:35:47	9	5,066.0000	XLON	07003070000134712-E0PmLO4Q6dmo
14:35:47	11	5,066.0000	XLON	07003070000134712-E0PmLO4Q6dmq
14:35:47	52	5,066.0000	XLON	07003070000134712-E0PmLO4Q6dms
14:37:11	72	5,076.0000	XLON	05003050000135946-E0PmLO4Q6fkh
14:37:11	13	5,076.0000	XLON	05003050000135946-E0PmLO4Q6fkj
14:37:12	367	5,076.0000	XLON	07003070000135854-E0PmLO4Q6fme
14:38:50	89	5,076.0000	XLON	05003050000137396-E0PmLO4Q6hyw
14:38:50	48	5,076.0000	XLON	05003050000137396-E0PmLO4Q6hyy
14:38:50	10	5,076.0000	XLON	05003050000137396-E0PmLO4Q6hz0
14:39:15	324	5,076.0000	XLON	07003070000137720-E0PmLO4Q6j2W
14:39:19	93	5,074.0000	XLON	05003050000137181-E0PmLO4Q6jBV
14:39:19	257	5,074.0000	XLON	05003050000137181-E0PmLO4Q6jBY
14:40:41	85	5,072.0000	XLON	07003070000137741-E0PmLO4Q6m0B
14:41:33	73	5,072.0000	XLON	05003050000140028-E0PmLO4Q6nEF
14:41:33	54	5,072.0000	XLON	05003050000140028-E0PmLO4Q6nEH
14:41:33	63	5,072.0000	XLON	05003050000140028-E0PmLO4Q6nEJ
14:41:33	49	5,072.0000	XLON	05003050000140028-E0PmLO4Q6nEL
14:42:13	214	5,074.0000	XLON	05003050000140414-E0PmLO4Q6oEh
14:42:13	58	5,074.0000	XLON	05003050000140534-E0PmLO4Q6oEj
14:42:13	63	5,074.0000	XLON	07003070000140319-E0PmLO4Q6oEf
14:43:33	225	5,072.0000	XLON	05003050000141438-E0PmLO4Q6q4x
14:43:33	23	5,072.0000	XLON	05003050000141438-E0PmLO4Q6q4u
14:44:00	259	5,070.0000	XLON	07003070000140320-E0PmLO4Q6qe0
14:44:14	237	5,068.0000	XLON	07003070000141322-E0PmLO4Q6r5R
14:45:50	227	5,068.0000	XLON	07003070000142739-E0PmLO4Q6tFk
14:46:06	193	5,066.0000	XLON	05003050000142638-E0PmLO4Q6tnE
14:47:06	108	5,074.0000	XLON	05003050000145900-E0PmLO4Q6vRK
14:47:33	83	5,074.0000	XLON	07003070000146160-E0PmLO4Q6w4F
14:47:47	200	5,072.0000	XLON	07003070000145793-E0PmLO4Q6wTZ
14:48:13	3	5,072.0000	XLON	07003070000146715-E0PmLO4Q6wya
14:48:13	89	5,072.0000	XLON	07003070000146715-E0PmLO4Q6wyc
14:48:13	26	5,072.0000	XLON	07003070000146715-E0PmLO4Q6wye
14:48:13	100	5,072.0000	XLON	07003070000146715-E0PmLO4Q6wyg
14:48:32	182	5,070.0000	XLON	05003050000146544-E0PmLO4Q6xJw
14:49:28	71	5,076.0000	XLON	05003050000147707-E0PmLO4Q6yZc
14:49:34	90	5,076.0000	XLON	07003070000147719-E0PmLO4Q6ykY
14:51:33	200	5,078.0000	XLON	07003070000149226-E0PmLO4Q70yi
14:51:53	185	5,076.0000	XLON	05003050000148906-E0PmLO4Q71J6
14:51:53	82	5,076.0000	XLON	07003070000148728-E0PmLO4Q71J4
14:53:40	12	5,076.0000	XLON	07003070000150126-E0PmLO4Q737x
14:54:00	231	5,076.0000	XLON	07003070000150126-E0PmLO4Q73Yb
14:55:14	187	5,074.0000	XLON	05003050000150229-E0PmLO4Q74wS
14:56:18	253	5,074.0000	XLON	07003070000152238-E0PmLO4Q76CS
14:57:40	253	5,076.0000	XLON	05003050000152705-E0PmLO4Q77wa
14:58:00	74	5,076.0000	XLON	05003050000153622-E0PmLO4Q78Kd
14:58:00	147	5,076.0000	XLON	05003050000153622-E0PmLO4Q78Kf
14:58:39	98	5,074.0000	XLON	05003050000152706-E0PmLO4Q78kP
14:58:39	98	5,074.0000	XLON	07003070000152587-E0PmLO4Q78kN
14:58:58	73	5,072.0000	XLON	07003070000153386-E0PmLO4Q79FB
14:58:58	95	5,072.0000	XLON	07003070000153386-E0PmLO4Q79FD
15:00:15	171	5,074.0000	XLON	07003070000155007-E0PmLO4Q7AbO
15:00:15	52	5,074.0000	XLON	07003070000155007-E0PmLO4Q7AbQ
15:01:16	260	5,078.0000	XLON	05003050000155964-E0PmLO4Q7BrA
15:03:34	33	5,078.0000	XLON	05003050000157426-E0PmLO4Q7Exd
15:03:34	129	5,078.0000	XLON	05003050000157426-E0PmLO4Q7Exi
15:03:34	127	5,078.0000	XLON	05003050000157426-E0PmLO4Q7Exm
15:03:59	313	5,076.0000	XLON	05003050000157213-E0PmLO4Q7FLh
15:04:43	216	5,076.0000	XLON	05003050000158410-E0PmLO4Q7GWl
15:07:55	15	5,076.0000	XLON	07003070000159692-E0PmLO4Q7JbW
15:07:55	276	5,076.0000	XLON	07003070000159692-E0PmLO4Q7Jbb
15:10:01	229	5,076.0000	XLON	07003070000162530-E0PmLO4Q7LRc
15:10:01	11	5,076.0000	XLON	07003070000162530-E0PmLO4Q7LRe
15:10:10	195	5,074.0000	XLON	07003070000158356-E0PmLO4Q7Lht
15:10:10	1	5,074.0000	XLON	07003070000158356-E0PmLO4Q7Li5
15:10:10	120	5,074.0000	XLON	07003070000160269-E0PmLO4Q7Li7
15:10:16	162	5,072.0000	XLON	07003070000162531-E0PmLO4Q7LnW
15:11:19	254	5,066.0000	XLON	05003050000163475-E0PmLO4Q7NBa
15:14:07	60	5,068.0000	XLON	05003050000164365-E0PmLO4Q7Q9h
15:14:07	162	5,068.0000	XLON	07003070000164034-E0PmLO4Q7Q9f
15:14:55	275	5,068.0000	XLON	07003070000166335-E0PmLO4Q7R06
15:15:00	275	5,064.0000	XLON	07003070000166336-E0PmLO4Q7R8Y
15:15:00	247	5,066.0000	XLON	07003070000166079-E0PmLO4Q7R43
15:15:00	28	5,066.0000	XLON	07003070000166079-E0PmLO4Q7R45
15:17:40	72	5,068.0000	XLON	05003050000168451-E0PmLO4Q7UVP
15:17:40	57	5,068.0000	XLON	05003050000168451-E0PmLO4Q7UVS
15:17:40	50	5,068.0000	XLON	05003050000168451-E0PmLO4Q7UVX
15:18:52	55	5,072.0000	XLON	07003070000169601-E0PmLO4Q7W6R
15:19:13	212	5,070.0000	XLON	07003070000169246-E0PmLO4Q7WR8
15:20:25	173	5,074.0000	XLON	05003050000170610-E0PmLO4Q7Xzd
15:20:25	22	5,074.0000	XLON	05003050000170610-E0PmLO4Q7Xzf
15:20:25	59	5,074.0000	XLON	05003050000170610-E0PmLO4Q7Xzh
15:20:30	75	5,072.0000	XLON	07003070000170344-E0PmLO4Q7Y7a
15:20:30	313	5,072.0000	XLON	07003070000170344-E0PmLO4Q7Y7e
15:22:01	220	5,070.0000	XLON	07003070000171340-E0PmLO4Q7ZyK
15:22:05	121	5,068.0000	XLON	05003050000171350-E0PmLO4Q7a45
15:23:54	186	5,068.0000	XLON	05003050000172995-E0PmLO4Q7caR
15:25:18	201	5,068.0000	XLON	05003050000174342-E0PmLO4Q7eVy
15:27:26	228	5,070.0000	XLON	07003070000176390-E0PmLO4Q7hU0
15:28:00	261	5,070.0000	XLON	05003050000176700-E0PmLO4Q7i9s
15:30:02	425	5,076.0000	XLON	07003070000177837-E0PmLO4Q7kYq
15:32:01	265	5,076.0000	XLON	07003070000179588-E0PmLO4Q7n69
15:32:01	49	5,076.0000	XLON	07003070000179588-E0PmLO4Q7n6B
15:33:16	192	5,078.0000	XLON	07003070000180436-E0PmLO4Q7ol5
15:33:16	106	5,078.0000	XLON	07003070000180436-E0PmLO4Q7ol7
15:34:31	253	5,082.0000	XLON	07003070000180628-E0PmLO4Q7plj
15:34:31	208	5,084.0000	XLON	07003070000181106-E0PmLO4Q7pl8
15:34:31	114	5,084.0000	XLON	07003070000181106-E0PmLO4Q7plA
15:35:47	309	5,080.0000	XLON	05003050000180656-E0PmLO4Q7ra2
15:36:28	250	5,080.0000	XLON	07003070000182313-E0PmLO4Q7sSc
15:38:15	233	5,080.0000	XLON	07003070000183383-E0PmLO4Q7uKk
15:38:15	49	5,080.0000	XLON	07003070000183383-E0PmLO4Q7uKz
15:38:22	269	5,078.0000	XLON	07003070000182218-E0PmLO4Q7uX4
15:40:21	150	5,086.0000	XLON	07003070000184962-E0PmLO4Q7xCn
15:40:21	50	5,086.0000	XLON	07003070000184962-E0PmLO4Q7xCp
15:40:38	210	5,084.0000	XLON	07003070000184725-E0PmLO4Q7xQJ
15:41:11	25	5,084.0000	XLON	05003050000185574-E0PmLO4Q7y2K
15:41:29	195	5,084.0000	XLON	05003050000185644-E0PmLO4Q7yCl
15:42:51	132	5,086.0000	XLON	05003050000186578-E0PmLO4Q7zNn
15:42:51	67	5,086.0000	XLON	05003050000186578-E0PmLO4Q7zNp
15:44:56	9	5,086.0000	XLON	05003050000187907-E0PmLO4Q81Gh
15:44:56	68	5,086.0000	XLON	05003050000187907-E0PmLO4Q81Gj
15:45:05	56	5,084.0000	XLON	05003050000187652-E0PmLO4Q81W5
15:45:05	61	5,084.0000	XLON	05003050000187652-E0PmLO4Q81W7
15:45:05	245	5,084.0000	XLON	05003050000187652-E0PmLO4Q81Vz
15:46:59	131	5,086.0000	XLON	05003050000189000-E0PmLO4Q83fl
15:46:59	253	5,086.0000	XLON	07003070000188706-E0PmLO4Q83fg
15:46:59	120	5,086.0000	XLON	07003070000188927-E0PmLO4Q83fn
15:47:53	65	5,086.0000	XLON	07003070000189764-E0PmLO4Q84Ed
15:47:53	243	5,086.0000	XLON	07003070000189764-E0PmLO4Q84Ef
15:48:04	143	5,088.0000	XLON	05003050000189903-E0PmLO4Q84Uj
15:49:50	48	5,086.0000	XLON	05003050000191107-E0PmLO4Q8697
15:49:50	163	5,086.0000	XLON	05003050000191107-E0PmLO4Q869B
15:52:06	250	5,084.0000	XLON	07003070000190986-E0PmLO4Q88TH
15:52:55	62	5,086.0000	XLON	07003070000193813-E0PmLO4Q89YY
15:53:10	267	5,086.0000	XLON	05003050000193931-E0PmLO4Q89qF
15:54:05	202	5,096.0000	XLON	05003050000194454-E0PmLO4Q8BHo
15:54:33	246	5,094.0000	XLON	07003070000194959-E0PmLO4Q8Bkc
15:54:39	146	5,090.0000	XLON	05003050000194779-E0PmLO4Q8Bus
15:54:39	252	5,090.0000	XLON	05003050000195039-E0PmLO4Q8Buu
15:56:34	197	5,102.0000	XLON	07003070000196134-E0PmLO4Q8F3m
15:57:26	269	5,100.0000	XLON	07003070000196110-E0PmLO4Q8GNy
15:58:53	225	5,108.0000	XLON	07003070000198223-E0PmLO4Q8I16
15:59:03	190	5,106.0000	XLON	05003050000198314-E0PmLO4Q8IAk
15:59:33	196	5,106.0000	XLON	05003050000199324-E0PmLO4Q8Ihl
16:01:12	248	5,106.0000	XLON	05003050000200996-E0PmLO4Q8LN2
16:01:13	91	5,106.0000	XLON	05003050000200996-E0PmLO4Q8LNv
16:03:06	168	5,108.0000	XLON	05003050000202262-E0PmLO4Q8Nda
16:03:06	153	5,108.0000	XLON	05003050000202262-E0PmLO4Q8Ndc
16:03:06	130	5,108.0000	XLON	07003070000202139-E0PmLO4Q8Nde
16:03:06	147	5,108.0000	XLON	07003070000201663-E0PmLO4Q8NdO
16:03:46	123	5,104.0000	XLON	07003070000202185-E0PmLO4Q8OEQ
16:04:51	247	5,106.0000	XLON	07003070000203491-E0PmLO4Q8PFR
16:05:04	170	5,104.0000	XLON	05003050000203605-E0PmLO4Q8PYU
16:05:05	111	5,102.0000	XLON	07003070000203492-E0PmLO4Q8PfE
16:05:05	79	5,102.0000	XLON	07003070000203492-E0PmLO4Q8PfG
16:06:17	167	5,098.0000	XLON	07003070000204963-E0PmLO4Q8ROX
16:06:36	216	5,096.0000	XLON	05003050000205076-E0PmLO4Q8ReU
16:08:13	113	5,096.0000	XLON	07003070000205971-E0PmLO4Q8TFc
16:08:32	78	5,096.0000	XLON	07003070000205971-E0PmLO4Q8TXn
16:09:45	306	5,096.0000	XLON	05003050000207241-E0PmLO4Q8Uny
16:11:02	227	5,100.0000	XLON	07003070000208223-E0PmLO4Q8WLm
16:11:26	154	5,098.0000	XLON	05003050000208352-E0PmLO4Q8WoZ
16:11:26	112	5,098.0000	XLON	07003070000208224-E0PmLO4Q8Wob
16:12:06	29	5,094.0000	XLON	05003050000208914-E0PmLO4Q8XrY
16:12:06	219	5,094.0000	XLON	05003050000208914-E0PmLO4Q8Xrc
16:12:06	230	5,096.0000	XLON	07003070000208604-E0PmLO4Q8Xnp
16:13:31	131	5,100.0000	XLON	05003050000210659-E0PmLO4Q8ZN7
16:13:31	71	5,100.0000	XLON	05003050000210659-E0PmLO4Q8ZNB
16:14:43	368	5,098.0000	XLON	05003050000211437-E0PmLO4Q8aMh
16:15:20	174	5,100.0000	XLON	05003050000211925-E0PmLO4Q8bA6
16:16:14	56	5,102.0000	XLON	05003050000212199-E0PmLO4Q8cLG
16:16:14	235	5,102.0000	XLON	05003050000212199-E0PmLO4Q8cLI
16:16:14	80	5,102.0000	XLON	05003050000212199-E0PmLO4Q8cLK
16:16:53	428	5,100.0000	XLON	07003070000212016-E0PmLO4Q8dLe
16:18:35	328	5,102.0000	XLON	07003070000212354-E0PmLO4Q8fK7
16:18:36	208	5,100.0000	XLON	05003050000212557-E0PmLO4Q8fLW
16:19:39	49	5,104.0000	XLON	05003050000212889-E0PmLO4Q8gFw
16:19:39	56	5,104.0000	XLON	05003050000212889-E0PmLO4Q8gFk
16:19:39	60	5,104.0000	XLON	05003050000212889-E0PmLO4Q8gFm
16:19:42	136	5,104.0000	XLON	05003050000212889-E0PmLO4Q8gHe
16:21:38	447	5,106.0000	XLON	07003070000213104-E0PmLO4Q8ih3
16:22:55	216	5,108.0000	XLON	07003070000213377-E0PmLO4Q8jqz
16:22:55	100	5,108.0000	XLON	07003070000213377-E0PmLO4Q8jr1
16:23:11	89	5,110.0000	XLON	07003070000213429-E0PmLO4Q8kIS
16:25:25	448	5,110.0000	XLON	05003050000213888-E0PmLO4Q8mW1
16:27:37	57	5,110.0000	XLON	05003050000214556-E0PmLO4Q8oug
16:27:37	469	5,110.0000	XLON	07003070000214080-E0PmLO4Q8oue
16:27:38	190	5,110.0000	XLON	05003050000214623-E0PmLO4Q8oyg
16:27:38	32	5,110.0000	XLON	07003070000214422-E0PmLO4Q8oyi
16:27:38	29	5,110.0000	XLON	07003070000214422-E0PmLO4Q8oyk
16:28:26	47	5,114.0000	XLON	07003070000214594-E0PmLO4Q8qL3
16:28:26	76	5,114.0000	XLON	05003050000214798-E0PmLO4Q8qL1
16:28:26	100	5,114.0000	XLON	07003070000214593-E0PmLO4Q8qKw
16:28:26	103	5,114.0000	XLON	07003070000214593-E0PmLO4Q8qKy
16:28:53	45	5,114.0000	XLON	05003050000214901-E0PmLO4Q8qxk
16:28:53	100	5,114.0000	XLON	05003050000214901-E0PmLO4Q8qxm
16:28:53	80	5,114.0000	XLON	05003050000214901-E0PmLO4Q8qxo
16:28:55	53	5,114.0000	XLON	05003050000214913-E0PmLO4Q8r0A
16:28:55	100	5,114.0000	XLON	05003050000214913-E0PmLO4Q8r0C
16:28:55	194	5,114.0000	XLON	05003050000214913-E0PmLO4Q8r0E

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 [email protected] or visit 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.

END

POSAKBBQABKDPDK