Transaction in Own Shares

RNS Number : 5144I

Ashtead Group PLC

21 March 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 21 March 2018 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

Description of shares: Ashtead Group plc - ordinary shares of 10 pence

Number of shares repurchased: 75,000 shares

Date of transaction: 21 March 2018

Average price paid per share: 1,962.0100 pence

Lowest price paid per share: 1,950.5000 pence

Highest price paid per share: 1,985.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 493,530,212 (excluding Treasury shares), and the company will hold 5,695,500 ordinary shares in Treasury.

The figure of 493,530,212 may be used by shareholders (and others with notification obligations) as the denominator for the 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 available below:

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
21/03/2018	08:01:39	78	1985	LONX	00154356663TRLO0.1.1
21/03/2018	08:02:34	68	1983	LONX	00154356843TRLO0.1.1
21/03/2018	08:02:34	13	1983	LONX	00154356844TRLO0.1.1
21/03/2018	08:02:43	78	1982.5	LONX	00154356870TRLO0.1.1
21/03/2018	08:04:21	153	1981.5	LONX	00154357191TRLO0.1.1
21/03/2018	08:04:21	132	1981	LONX	00154357192TRLO0.1.1
21/03/2018	08:05:47	158	1983	LONX	00154357457TRLO0.1.1
21/03/2018	08:06:04	80	1980.5	LONX	00154357551TRLO0.1.1
21/03/2018	08:06:45	80	1980	LONX	00154357750TRLO0.1.1
21/03/2018	08:07:58	109	1979	LONX	00154358098TRLO0.1.1
21/03/2018	08:08:08	79	1978.5	LONX	00154358133TRLO0.1.1
21/03/2018	08:08:08	12	1978.5	LONX	00154358134TRLO0.1.1
21/03/2018	08:08:51	112	1980	LONX	00154358332TRLO0.1.1
21/03/2018	08:09:41	10	1978	LONX	00154358474TRLO0.1.1
21/03/2018	08:09:41	79	1978	LONX	00154358475TRLO0.1.1
21/03/2018	08:10:07	94	1977.5	LONX	00154358591TRLO0.1.1
21/03/2018	08:11:20	32	1978	LONX	00154358868TRLO0.1.1
21/03/2018	08:11:20	77	1978	LONX	00154358869TRLO0.1.1
21/03/2018	08:12:37	68	1975	LONX	00154359116TRLO0.1.1
21/03/2018	08:12:37	84	1974.5	LONX	00154359117TRLO0.1.1
21/03/2018	08:14:56	189	1978.5	LONX	00154359541TRLO0.1.1
21/03/2018	08:15:01	190	1978	LONX	00154359577TRLO0.1.1
21/03/2018	08:16:49	118	1975	LONX	00154359960TRLO0.1.1
21/03/2018	08:17:15	139	1974.5	LONX	00154360038TRLO0.1.1
21/03/2018	08:19:53	7	1974	LONX	00154360493TRLO0.1.1
21/03/2018	08:19:53	68	1974	LONX	00154360494TRLO0.1.1
21/03/2018	08:20:04	83	1973.5	LONX	00154360531TRLO0.1.1
21/03/2018	08:21:39	171	1973.5	LONX	00154360776TRLO0.1.1
21/03/2018	08:21:40	148	1973.5	LONX	00154360777TRLO0.1.1
21/03/2018	08:21:46	140	1973	LONX	00154360792TRLO0.1.1
21/03/2018	08:25:19	299	1974	LONX	00154361485TRLO0.1.1
21/03/2018	08:25:21	236	1973.5	LONX	00154361490TRLO0.1.1
21/03/2018	08:26:07	72	1971	LONX	00154361644TRLO0.1.1
21/03/2018	08:26:33	86	1970.5	LONX	00154361725TRLO0.1.1
21/03/2018	08:26:53	77	1970	LONX	00154361948TRLO0.1.1
21/03/2018	08:29:13	193	1972	LONX	00154362387TRLO0.1.1
21/03/2018	08:29:14	124	1971.5	LONX	00154362389TRLO0.1.1
21/03/2018	08:30:32	158	1971	LONX	00154362657TRLO0.1.1
21/03/2018	08:32:05	113	1970.5	LONX	00154362872TRLO0.1.1
21/03/2018	08:32:11	139	1970	LONX	00154362883TRLO0.1.1
21/03/2018	08:34:03	156	1970.5	LONX	00154363259TRLO0.1.1
21/03/2018	08:34:40	113	1970	LONX	00154363328TRLO0.1.1
21/03/2018	08:35:46	108	1970.5	LONX	00154363521TRLO0.1.1
21/03/2018	08:35:51	93	1970	LONX	00154363542TRLO0.1.1
21/03/2018	08:35:57	114	1969.5	LONX	00154363571TRLO0.1.1
21/03/2018	08:37:35	111	1969.5	LONX	00154363998TRLO0.1.1
21/03/2018	08:37:35	71	1969	LONX	00154363999TRLO0.1.1
21/03/2018	08:38:38	132	1969.5	LONX	00154364198TRLO0.1.1
21/03/2018	08:39:05	102	1968.5	LONX	00154364314TRLO0.1.1
21/03/2018	08:40:53	126	1968	LONX	00154364688TRLO0.1.1
21/03/2018	08:40:53	137	1968	LONX	00154364689TRLO0.1.1
21/03/2018	08:41:53	111	1968	LONX	00154364867TRLO0.1.1
21/03/2018	08:43:35	92	1968.5	LONX	00154365224TRLO0.1.1
21/03/2018	08:43:41	113	1968	LONX	00154365248TRLO0.1.1
21/03/2018	08:45:02	133	1970.5	LONX	00154365473TRLO0.1.1
21/03/2018	08:45:02	56	1970	LONX	00154365478TRLO0.1.1
21/03/2018	08:45:02	102	1970	LONX	00154365479TRLO0.1.1
21/03/2018	08:46:13	109	1968.5	LONX	00154365753TRLO0.1.1
21/03/2018	08:48:19	145	1971	LONX	00154366241TRLO0.1.1
21/03/2018	08:48:50	130	1970.5	LONX	00154366317TRLO0.1.1
21/03/2018	08:50:09	167	1971	LONX	00154366595TRLO0.1.1
21/03/2018	08:50:37	121	1970.5	LONX	00154366684TRLO0.1.1
21/03/2018	08:51:59	97	1970.5	LONX	00154367020TRLO0.1.1
21/03/2018	08:52:49	165	1970.5	LONX	00154367155TRLO0.1.1
21/03/2018	08:52:49	71	1970	LONX	00154367156TRLO0.1.1
21/03/2018	08:55:03	234	1970.5	LONX	00154367530TRLO0.1.1
21/03/2018	08:55:30	145	1970	LONX	00154367634TRLO0.1.1
21/03/2018	08:55:30	55	1970	LONX	00154367635TRLO0.1.1
21/03/2018	08:55:30	70	1970	LONX	00154367636TRLO0.1.1
21/03/2018	08:57:14	79	1971	LONX	00154367936TRLO0.1.1
21/03/2018	08:57:21	71	1970.5	LONX	00154367968TRLO0.1.1
21/03/2018	08:57:30	117	1969.5	LONX	00154367988TRLO0.1.1
21/03/2018	08:59:16	116	1970	LONX	00154368280TRLO0.1.1
21/03/2018	09:02:19	255	1970	LONX	00154368804TRLO0.1.1
21/03/2018	09:02:40	277	1969.5	LONX	00154368854TRLO0.1.1
21/03/2018	09:03:39	93	1969	LONX	00154369025TRLO0.1.1
21/03/2018	09:03:39	148	1969	LONX	00154369028TRLO0.1.1
21/03/2018	09:05:55	134	1969	LONX	00154369450TRLO0.1.1
21/03/2018	09:06:59	149	1969.5	LONX	00154369680TRLO0.1.1
21/03/2018	09:07:00	184	1969	LONX	00154369686TRLO0.1.1
21/03/2018	09:07:44	102	1969	LONX	00154369801TRLO0.1.1
21/03/2018	09:09:36	91	1969	LONX	00154371384TRLO0.1.1
21/03/2018	09:10:56	136	1967.5	LONX	00154371661TRLO0.1.1
21/03/2018	09:10:56	126	1967.5	LONX	00154371662TRLO0.1.1
21/03/2018	09:12:43	156	1970	LONX	00154371937TRLO0.1.1
21/03/2018	09:12:43	22	1970	LONX	00154371938TRLO0.1.1
21/03/2018	09:12:43	219	1969.5	LONX	00154371939TRLO0.1.1
21/03/2018	09:14:09	79	1969	LONX	00154372140TRLO0.1.1
21/03/2018	09:14:26	91	1968.5	LONX	00154372208TRLO0.1.1
21/03/2018	09:16:11	130	1967.5	LONX	00154372484TRLO0.1.1
21/03/2018	09:16:11	90	1967.5	LONX	00154372485TRLO0.1.1
21/03/2018	09:16:12	60	1967	LONX	00154372488TRLO0.1.1
21/03/2018	09:16:57	54	1967	LONX	00154372610TRLO0.1.1
21/03/2018	09:16:57	76	1967	LONX	00154372611TRLO0.1.1
21/03/2018	09:18:20	37	1966.5	LONX	00154373301TRLO0.1.1
21/03/2018	09:18:20	58	1966.5	LONX	00154373302TRLO0.1.1
21/03/2018	09:19:11	85	1965.5	LONX	00154373426TRLO0.1.1
21/03/2018	09:19:40	140	1965.5	LONX	00154373519TRLO0.1.1
21/03/2018	09:20:30	74	1965	LONX	00154373687TRLO0.1.1
21/03/2018	09:21:35	127	1966	LONX	00154373984TRLO0.1.1
21/03/2018	09:21:35	71	1965.5	LONX	00154373985TRLO0.1.1
21/03/2018	09:21:35	18	1965.5	LONX	00154373986TRLO0.1.1
21/03/2018	09:23:35	142	1967.5	LONX	00154374446TRLO0.1.1
21/03/2018	09:25:06	168	1968	LONX	00154374669TRLO0.1.1
21/03/2018	09:25:20	144	1967.5	LONX	00154374722TRLO0.1.1
21/03/2018	09:25:20	126	1967.5	LONX	00154374723TRLO0.1.1
21/03/2018	09:26:26	92	1967	LONX	00154374887TRLO0.1.1
21/03/2018	09:29:34	276	1969	LONX	00154375564TRLO0.1.1
21/03/2018	09:29:50	246	1968.5	LONX	00154375590TRLO0.1.1
21/03/2018	09:31:30	129	1965	LONX	00154375844TRLO0.1.1
21/03/2018	09:31:30	87	1965	LONX	00154375845TRLO0.1.1
21/03/2018	09:33:52	182	1965	LONX	00154376178TRLO0.1.1
21/03/2018	09:33:52	138	1964.5	LONX	00154376179TRLO0.1.1
21/03/2018	09:34:04	82	1964	LONX	00154376206TRLO0.1.1
21/03/2018	09:34:38	84	1963	LONX	00154376313TRLO0.1.1
21/03/2018	09:35:16	90	1962	LONX	00154376554TRLO0.1.1
21/03/2018	09:38:20	141	1963	LONX	00154377131TRLO0.1.1
21/03/2018	09:38:20	142	1962.5	LONX	00154377132TRLO0.1.1
21/03/2018	09:40:20	133	1966	LONX	00154377406TRLO0.1.1
21/03/2018	09:40:28	91	1965.5	LONX	00154377419TRLO0.1.1
21/03/2018	09:40:31	151	1965.5	LONX	00154377423TRLO0.1.1
21/03/2018	09:41:17	55	1964.5	LONX	00154377542TRLO0.1.1
21/03/2018	09:41:17	51	1964.5	LONX	00154377543TRLO0.1.1
21/03/2018	09:45:13	255	1965	LONX	00154378124TRLO0.1.1
21/03/2018	09:45:13	301	1964.5	LONX	00154378125TRLO0.1.1
21/03/2018	09:46:01	88	1964	LONX	00154378243TRLO0.1.1
21/03/2018	09:48:00	214	1964	LONX	00154378581TRLO0.1.1
21/03/2018	09:50:18	190	1967	LONX	00154378993TRLO0.1.1
21/03/2018	09:51:14	206	1966.5	LONX	00154379135TRLO0.1.1
21/03/2018	09:51:14	39	1966.5	LONX	00154379136TRLO0.1.1
21/03/2018	09:51:14	107	1966.5	LONX	00154379137TRLO0.1.1
21/03/2018	09:52:05	16	1966	LONX	00154379268TRLO0.1.1
21/03/2018	09:52:05	96	1966	LONX	00154379269TRLO0.1.1
21/03/2018	09:53:32	140	1966	LONX	00154379544TRLO0.1.1
21/03/2018	09:54:14	87	1965	LONX	00154379626TRLO0.1.1
21/03/2018	09:54:14	31	1965	LONX	00154379627TRLO0.1.1
21/03/2018	09:54:32	109	1964.5	LONX	00154379710TRLO0.1.1
21/03/2018	09:56:55	159	1964	LONX	00154380141TRLO0.1.1
21/03/2018	09:56:55	174	1964	LONX	00154380142TRLO0.1.1
21/03/2018	09:58:00	96	1962	LONX	00154380274TRLO0.1.1
21/03/2018	09:58:00	17	1962	LONX	00154380275TRLO0.1.1
21/03/2018	09:59:38	78	1961	LONX	00154380509TRLO0.1.1
21/03/2018	10:01:57	307	1963.5	LONX	00154380902TRLO0.1.1
21/03/2018	10:02:12	174	1963	LONX	00154380938TRLO0.1.1
21/03/2018	10:03:36	147	1962.5	LONX	00154381176TRLO0.1.1
21/03/2018	10:05:13	113	1963.5	LONX	00154381398TRLO0.1.1
21/03/2018	10:05:13	1	1963.5	LONX	00154381399TRLO0.1.1
21/03/2018	10:05:48	130	1963	LONX	00154381542TRLO0.1.1
21/03/2018	10:06:07	129	1963	LONX	00154381612TRLO0.1.1
21/03/2018	10:07:00	89	1962.5	LONX	00154381707TRLO0.1.1
21/03/2018	10:07:26	77	1962	LONX	00154381773TRLO0.1.1
21/03/2018	10:09:27	188	1962.5	LONX	00154382138TRLO0.1.1
21/03/2018	10:10:30	67	1962.5	LONX	00154382353TRLO0.1.1
21/03/2018	10:10:30	77	1962.5	LONX	00154382354TRLO0.1.1
21/03/2018	10:13:01	243	1963	LONX	00154383003TRLO0.1.1
21/03/2018	10:13:01	184	1962.5	LONX	00154383004TRLO0.1.1
21/03/2018	10:14:33	73	1961	LONX	00154383232TRLO0.1.1
21/03/2018	10:14:40	133	1961	LONX	00154383316TRLO0.1.1
21/03/2018	10:17:11	142	1960	LONX	00154383744TRLO0.1.1
21/03/2018	10:17:42	167	1959.5	LONX	00154383827TRLO0.1.1
21/03/2018	10:18:18	37	1959.5	LONX	00154384036TRLO0.1.1
21/03/2018	10:18:18	99	1959.5	LONX	00154384041TRLO0.1.1
21/03/2018	10:19:58	130	1959.5	LONX	00154384263TRLO0.1.1
21/03/2018	10:22:59	272	1961	LONX	00154384730TRLO0.1.1
21/03/2018	10:23:59	206	1960.5	LONX	00154384884TRLO0.1.1
21/03/2018	10:24:26	42	1960	LONX	00154384978TRLO0.1.1
21/03/2018	10:24:26	55	1960	LONX	00154384979TRLO0.1.1
21/03/2018	10:24:40	83	1959.5	LONX	00154385011TRLO0.1.1
21/03/2018	10:26:12	95	1959	LONX	00154385176TRLO0.1.1
21/03/2018	10:26:26	85	1958.5	LONX	00154385198TRLO0.1.1
21/03/2018	10:27:08	6	1960	LONX	00154385301TRLO0.1.1
21/03/2018	10:27:08	158	1960	LONX	00154385302TRLO0.1.1
21/03/2018	10:28:19	130	1959	LONX	00154385439TRLO0.1.1
21/03/2018	10:29:11	93	1957.5	LONX	00154385538TRLO0.1.1
21/03/2018	10:29:21	95	1957	LONX	00154385559TRLO0.1.1
21/03/2018	10:31:32	155	1958.5	LONX	00154385908TRLO0.1.1
21/03/2018	10:31:35	108	1958	LONX	00154385915TRLO0.1.1
21/03/2018	10:34:10	146	1960.5	LONX	00154386305TRLO0.1.1
21/03/2018	10:34:40	152	1960.5	LONX	00154386357TRLO0.1.1
21/03/2018	10:34:59	91	1960	LONX	00154386407TRLO0.1.1
21/03/2018	10:36:26	106	1960	LONX	00154386589TRLO0.1.1
21/03/2018	10:39:09	160	1962.5	LONX	00154387020TRLO0.1.1
21/03/2018	10:40:09	256	1965.5	LONX	00154387159TRLO0.1.1
21/03/2018	10:41:21	144	1965	LONX	00154387320TRLO0.1.1
21/03/2018	10:42:28	102	1964	LONX	00154387489TRLO0.1.1
21/03/2018	10:44:12	221	1966	LONX	00154388353TRLO0.1.1
21/03/2018	10:45:13	137	1965.5	LONX	00154388458TRLO0.1.1
21/03/2018	10:46:26	148	1965.5	LONX	00154388594TRLO0.1.1
21/03/2018	10:46:40	134	1965.5	LONX	00154388623TRLO0.1.1
21/03/2018	10:48:08	74	1965.5	LONX	00154388823TRLO0.1.1
21/03/2018	10:48:12	72	1965	LONX	00154388841TRLO0.1.1
21/03/2018	10:50:41	237	1964	LONX	00154389160TRLO0.1.1
21/03/2018	10:50:41	129	1963.5	LONX	00154389161TRLO0.1.1
21/03/2018	10:51:36	87	1963	LONX	00154389330TRLO0.1.1
21/03/2018	10:52:18	89	1960.5	LONX	00154389449TRLO0.1.1
21/03/2018	10:52:50	89	1960	LONX	00154389519TRLO0.1.1
21/03/2018	10:53:42	83	1960	LONX	00154389627TRLO0.1.1
21/03/2018	10:54:30	95	1959	LONX	00154389705TRLO0.1.1
21/03/2018	10:56:10	67	1958.5	LONX	00154389887TRLO0.1.1
21/03/2018	10:56:10	84	1958.5	LONX	00154389888TRLO0.1.1
21/03/2018	10:58:28	136	1959.5	LONX	00154390178TRLO0.1.1
21/03/2018	10:59:14	154	1959	LONX	00154390275TRLO0.1.1
21/03/2018	10:59:40	124	1958	LONX	00154390329TRLO0.1.1
21/03/2018	11:01:45	127	1958.5	LONX	00154390525TRLO0.1.1
21/03/2018	11:03:39	167	1958.5	LONX	00154390730TRLO0.1.1
21/03/2018	11:05:38	253	1958	LONX	00154390978TRLO0.1.1
21/03/2018	11:05:38	170	1957.5	LONX	00154390979TRLO0.1.1
21/03/2018	11:08:29	85	1958	LONX	00154391336TRLO0.1.1
21/03/2018	11:08:29	127	1958	LONX	00154391337TRLO0.1.1
21/03/2018	11:08:29	77	1957.5	LONX	00154391338TRLO0.1.1
21/03/2018	11:10:15	128	1958.5	LONX	00154391531TRLO0.1.1
21/03/2018	11:10:32	126	1957.5	LONX	00154391586TRLO0.1.1
21/03/2018	11:11:19	70	1955.5	LONX	00154391773TRLO0.1.1
21/03/2018	11:14:17	200	1959.5	LONX	00154392150TRLO0.1.1
21/03/2018	11:14:17	108	1959	LONX	00154392151TRLO0.1.1
21/03/2018	11:15:28	137	1959	LONX	00154392278TRLO0.1.1
21/03/2018	11:17:31	113	1959.5	LONX	00154392487TRLO0.1.1
21/03/2018	11:18:36	126	1959.5	LONX	00154392628TRLO0.1.1
21/03/2018	11:20:02	86	1959	LONX	00154392799TRLO0.1.1
21/03/2018	11:20:02	42	1959	LONX	00154392800TRLO0.1.1
21/03/2018	11:20:02	108	1959	LONX	00154392801TRLO0.1.1
21/03/2018	11:21:02	99	1958.5	LONX	00154392899TRLO0.1.1
21/03/2018	11:21:29	101	1958	LONX	00154392982TRLO0.1.1
21/03/2018	11:24:20	115	1957	LONX	00154393320TRLO0.1.1
21/03/2018	11:26:59	158	1957	LONX	00154393717TRLO0.1.1
21/03/2018	11:26:59	138	1957	LONX	00154393718TRLO0.1.1
21/03/2018	11:27:34	147	1956.5	LONX	00154393781TRLO0.1.1
21/03/2018	11:28:05	50	1956	LONX	00154393837TRLO0.1.1
21/03/2018	11:28:05	92	1956	LONX	00154393838TRLO0.1.1
21/03/2018	11:29:34	88	1955.5	LONX	00154394010TRLO0.1.1
21/03/2018	11:31:50	189	1958	LONX	00154394279TRLO0.1.1
21/03/2018	11:32:44	123	1959.5	LONX	00154394386TRLO0.1.1
21/03/2018	11:33:11	98	1959	LONX	00154394431TRLO0.1.1
21/03/2018	11:33:32	90	1958	LONX	00154394468TRLO0.1.1
21/03/2018	11:36:10	74	1958	LONX	00154394736TRLO0.1.1
21/03/2018	11:38:13	240	1956.5	LONX	00154394931TRLO0.1.1
21/03/2018	11:38:34	148	1956	LONX	00154394965TRLO0.1.1
21/03/2018	11:39:50	79	1954	LONX	00154395111TRLO0.1.1
21/03/2018	11:42:20	141	1957	LONX	00154395384TRLO0.1.1
21/03/2018	11:42:20	15	1957	LONX	00154395385TRLO0.1.1
21/03/2018	11:43:18	168	1956.5	LONX	00154395598TRLO0.1.1
21/03/2018	11:43:18	3	1956.5	LONX	00154395601TRLO0.1.1
21/03/2018	11:43:18	141	1956.5	LONX	00154395602TRLO0.1.1
21/03/2018	11:44:24	88	1954.5	LONX	00154395859TRLO0.1.1
21/03/2018	11:45:17	94	1954	LONX	00154395942TRLO0.1.1
21/03/2018	11:46:44	113	1955	LONX	00154396126TRLO0.1.1
21/03/2018	11:48:28	105	1954	LONX	00154396397TRLO0.1.1
21/03/2018	11:49:01	63	1953.5	LONX	00154396520TRLO0.1.1
21/03/2018	11:49:50	103	1953	LONX	00154396615TRLO0.1.1
21/03/2018	11:49:50	12	1953	LONX	00154396616TRLO0.1.1
21/03/2018	11:51:55	141	1955	LONX	00154397064TRLO0.1.1
21/03/2018	11:52:19	111	1954.5	LONX	00154397100TRLO0.1.1
21/03/2018	11:53:36	112	1954.5	LONX	00154397209TRLO0.1.1
21/03/2018	11:53:54	89	1954	LONX	00154397238TRLO0.1.1
21/03/2018	11:56:14	122	1953.5	LONX	00154397520TRLO0.1.1
21/03/2018	11:57:00	110	1954	LONX	00154397618TRLO0.1.1
21/03/2018	11:57:14	98	1953.5	LONX	00154397635TRLO0.1.1
21/03/2018	11:58:45	82	1952.5	LONX	00154397811TRLO0.1.1
21/03/2018	11:59:08	80	1952	LONX	00154397864TRLO0.1.1
21/03/2018	11:59:44	90	1950.5	LONX	00154397919TRLO0.1.1
21/03/2018	12:03:28	136	1955	LONX	00154398363TRLO0.1.1
21/03/2018	12:04:43	104	1955	LONX	00154398459TRLO0.1.1
21/03/2018	12:05:59	139	1954	LONX	00154398623TRLO0.1.1
21/03/2018	12:06:34	107	1954.5	LONX	00154398702TRLO0.1.1
21/03/2018	12:07:40	90	1954.5	LONX	00154398895TRLO0.1.1
21/03/2018	12:07:40	22	1954.5	LONX	00154398896TRLO0.1.1
21/03/2018	12:10:33	143	1956.5	LONX	00154399232TRLO0.1.1
21/03/2018	12:10:34	108	1956	LONX	00154399236TRLO0.1.1
21/03/2018	12:10:34	1	1956	LONX	00154399237TRLO0.1.1
21/03/2018	12:12:23	140	1957	LONX	00154399438TRLO0.1.1
21/03/2018	12:15:41	169	1957.5	LONX	00154399761TRLO0.1.1
21/03/2018	12:16:00	104	1957	LONX	00154399813TRLO0.1.1
21/03/2018	12:18:14	206	1958	LONX	00154400066TRLO0.1.1
21/03/2018	12:18:53	121	1957.5	LONX	00154400160TRLO0.1.1
21/03/2018	12:20:00	78	1959	LONX	00154400261TRLO0.1.1
21/03/2018	12:20:15	99	1958.5	LONX	00154400325TRLO0.1.1
21/03/2018	12:21:49	121	1960	LONX	00154400496TRLO0.1.1
21/03/2018	12:21:49	24	1960	LONX	00154400497TRLO0.1.1
21/03/2018	12:23:04	128	1958.5	LONX	00154400621TRLO0.1.1
21/03/2018	12:24:18	86	1958	LONX	00154400784TRLO0.1.1
21/03/2018	12:25:26	124	1957.5	LONX	00154400928TRLO0.1.1
21/03/2018	12:26:30	52	1957	LONX	00154401044TRLO0.1.1
21/03/2018	12:26:30	18	1957	LONX	00154401045TRLO0.1.1
21/03/2018	12:27:22	100	1958	LONX	00154401132TRLO0.1.1
21/03/2018	12:29:08	97	1958	LONX	00154401443TRLO0.1.1
21/03/2018	12:29:40	81	1957.5	LONX	00154401496TRLO0.1.1
21/03/2018	12:29:49	92	1957	LONX	00154401508TRLO0.1.1
21/03/2018	12:31:25	91	1958	LONX	00154401759TRLO0.1.1
21/03/2018	12:31:51	117	1957	LONX	00154401860TRLO0.1.1
21/03/2018	12:34:53	86	1958.5	LONX	00154402201TRLO0.1.1
21/03/2018	12:35:50	131	1960	LONX	00154402351TRLO0.1.1
21/03/2018	12:35:51	149	1959.5	LONX	00154402352TRLO0.1.1
21/03/2018	12:37:07	3	1960	LONX	00154402556TRLO0.1.1
21/03/2018	12:37:07	90	1960	LONX	00154402557TRLO0.1.1
21/03/2018	12:38:23	90	1959.5	LONX	00154402688TRLO0.1.1
21/03/2018	12:40:38	171	1960	LONX	00154403062TRLO0.1.1
21/03/2018	12:41:37	102	1959.5	LONX	00154403202TRLO0.1.1
21/03/2018	12:42:17	90	1959	LONX	00154403329TRLO0.1.1
21/03/2018	12:42:57	124	1959	LONX	00154403394TRLO0.1.1
21/03/2018	12:43:35	7	1959	LONX	00154403499TRLO0.1.1
21/03/2018	12:43:35	78	1959	LONX	00154403500TRLO0.1.1
21/03/2018	12:45:37	165	1960	LONX	00154403753TRLO0.1.1
21/03/2018	12:47:48	26	1961	LONX	00154404082TRLO0.1.1
21/03/2018	12:47:48	90	1961	LONX	00154404083TRLO0.1.1
21/03/2018	12:47:53	108	1960.5	LONX	00154404106TRLO0.1.1
21/03/2018	12:49:31	143	1961.5	LONX	00154404501TRLO0.1.1
21/03/2018	12:50:36	89	1959	LONX	00154404653TRLO0.1.1
21/03/2018	12:53:46	79	1960	LONX	00154405240TRLO0.1.1
21/03/2018	12:53:46	160	1960	LONX	00154405241TRLO0.1.1
21/03/2018	12:55:45	137	1961	LONX	00154405534TRLO0.1.1
21/03/2018	12:57:59	127	1961	LONX	00154405824TRLO0.1.1
21/03/2018	12:59:19	74	1961.5	LONX	00154406015TRLO0.1.1
21/03/2018	12:59:51	42	1962.5	LONX	00154406111TRLO0.1.1
21/03/2018	12:59:51	82	1962.5	LONX	00154406112TRLO0.1.1
21/03/2018	13:00:18	74	1962	LONX	00154406256TRLO0.1.1
21/03/2018	13:00:18	95	1962	LONX	00154406257TRLO0.1.1
21/03/2018	13:00:18	80	1962	LONX	00154406258TRLO0.1.1
21/03/2018	13:01:53	92	1962	LONX	00154406489TRLO0.1.1
21/03/2018	13:02:23	50	1961	LONX	00154406564TRLO0.1.1
21/03/2018	13:03:30	69	1961.5	LONX	00154406728TRLO0.1.1
21/03/2018	13:03:30	39	1961.5	LONX	00154406729TRLO0.1.1
21/03/2018	13:03:59	82	1961	LONX	00154406856TRLO0.1.1
21/03/2018	13:04:48	38	1960.5	LONX	00154406994TRLO0.1.1
21/03/2018	13:07:31	82	1962.5	LONX	00154407429TRLO0.1.1
21/03/2018	13:08:20	155	1963.5	LONX	00154407574TRLO0.1.1
21/03/2018	13:08:21	109	1963	LONX	00154407577TRLO0.1.1
21/03/2018	13:09:26	76	1964	LONX	00154407756TRLO0.1.1
21/03/2018	13:09:26	83	1963.5	LONX	00154407757TRLO0.1.1
21/03/2018	13:10:49	105	1963.5	LONX	00154407951TRLO0.1.1
21/03/2018	13:11:03	72	1963.5	LONX	00154407993TRLO0.1.1
21/03/2018	13:12:15	108	1962	LONX	00154408248TRLO0.1.1
21/03/2018	13:14:12	74	1961	LONX	00154408701TRLO0.1.1
21/03/2018	13:14:26	88	1960.5	LONX	00154408748TRLO0.1.1
21/03/2018	13:16:35	127	1959.5	LONX	00154409056TRLO0.1.1
21/03/2018	13:17:32	86	1959	LONX	00154409176TRLO0.1.1
21/03/2018	13:17:32	127	1959	LONX	00154409180TRLO0.1.1
21/03/2018	13:19:33	121	1959.5	LONX	00154409821TRLO0.1.1
21/03/2018	13:22:25	115	1960	LONX	00154410293TRLO0.1.1
21/03/2018	13:22:25	53	1960	LONX	00154410294TRLO0.1.1
21/03/2018	13:23:11	90	1959.5	LONX	00154410433TRLO0.1.1
21/03/2018	13:23:11	96	1959.5	LONX	00154410434TRLO0.1.1
21/03/2018	13:23:11	98	1959.5	LONX	00154410435TRLO0.1.1
21/03/2018	13:24:28	107	1960	LONX	00154410718TRLO0.1.1
21/03/2018	13:25:47	95	1959	LONX	00154411006TRLO0.1.1
21/03/2018	13:27:56	73	1961	LONX	00154411395TRLO0.1.1
21/03/2018	13:28:30	87	1960	LONX	00154411509TRLO0.1.1
21/03/2018	13:30:04	99	1960	LONX	00154411943TRLO0.1.1
21/03/2018	13:30:04	5	1960	LONX	00154411944TRLO0.1.1
21/03/2018	13:30:04	84	1960	LONX	00154411945TRLO0.1.1
21/03/2018	13:30:10	112	1959.5	LONX	00154411988TRLO0.1.1
21/03/2018	13:31:33	137	1960.5	LONX	00154412542TRLO0.1.1
21/03/2018	13:31:34	82	1960	LONX	00154412548TRLO0.1.1
21/03/2018	13:32:27	132	1959.5	LONX	00154412916TRLO0.1.1
21/03/2018	13:32:28	78	1959	LONX	00154412921TRLO0.1.1
21/03/2018	13:33:22	20	1958	LONX	00154413743TRLO0.1.1
21/03/2018	13:33:36	74	1958	LONX	00154413803TRLO0.1.1
21/03/2018	13:34:19	76	1957	LONX	00154414166TRLO0.1.1
21/03/2018	13:35:12	94	1957.5	LONX	00154414464TRLO0.1.1
21/03/2018	13:35:26	119	1957	LONX	00154414523TRLO0.1.1
21/03/2018	13:37:14	99	1957	LONX	00154414987TRLO0.1.1
21/03/2018	13:37:26	92	1956.5	LONX	00154415042TRLO0.1.1
21/03/2018	13:39:19	140	1957	LONX	00154415602TRLO0.1.1
21/03/2018	13:40:05	108	1957	LONX	00154415874TRLO0.1.1
21/03/2018	13:43:06	70	1958.5	LONX	00154416781TRLO0.1.1
21/03/2018	13:43:06	81	1958.5	LONX	00154416782TRLO0.1.1
21/03/2018	13:43:06	71	1958.5	LONX	00154416783TRLO0.1.1
21/03/2018	13:43:06	59	1958	LONX	00154416784TRLO0.1.1
21/03/2018	13:43:17	46	1958	LONX	00154416818TRLO0.1.1
21/03/2018	13:43:21	33	1958	LONX	00154416839TRLO0.1.1
21/03/2018	13:45:00	72	1958	LONX	00154417351TRLO0.1.1
21/03/2018	13:45:00	130	1958	LONX	00154417352TRLO0.1.1
21/03/2018	13:46:58	111	1959	LONX	00154418006TRLO0.1.1
21/03/2018	13:48:27	107	1958.5	LONX	00154418446TRLO0.1.1
21/03/2018	13:48:27	132	1958.5	LONX	00154418447TRLO0.1.1
21/03/2018	13:48:34	70	1958.5	LONX	00154418473TRLO0.1.1
21/03/2018	13:49:35	86	1958	LONX	00154418694TRLO0.1.1
21/03/2018	13:49:35	1	1958	LONX	00154418695TRLO0.1.1
21/03/2018	13:51:38	73	1957.5	LONX	00154419237TRLO0.1.1
21/03/2018	13:51:38	81	1957.5	LONX	00154419238TRLO0.1.1
21/03/2018	13:52:13	65	1957	LONX	00154419423TRLO0.1.1
21/03/2018	13:54:16	23	1959	LONX	00154420040TRLO0.1.1
21/03/2018	13:54:16	53	1959	LONX	00154420041TRLO0.1.1
21/03/2018	13:54:16	23	1959	LONX	00154420042TRLO0.1.1
21/03/2018	13:54:49	70	1959	LONX	00154420190TRLO0.1.1
21/03/2018	13:56:11	73	1959.5	LONX	00154420644TRLO0.1.1
21/03/2018	13:56:11	90	1959.5	LONX	00154420645TRLO0.1.1
21/03/2018	13:56:11	87	1959	LONX	00154420646TRLO0.1.1
21/03/2018	13:56:11	56	1959	LONX	00154420647TRLO0.1.1
21/03/2018	13:56:42	96	1958.5	LONX	00154420762TRLO0.1.1
21/03/2018	13:57:32	87	1958	LONX	00154420935TRLO0.1.1
21/03/2018	13:58:05	73	1958.5	LONX	00154421120TRLO0.1.1
21/03/2018	13:59:52	87	1957.5	LONX	00154421648TRLO0.1.1
21/03/2018	13:59:52	130	1957.5	LONX	00154421649TRLO0.1.1
21/03/2018	14:01:46	70	1958.5	LONX	00154422768TRLO0.1.1
21/03/2018	14:03:29	96	1959	LONX	00154423797TRLO0.1.1
21/03/2018	14:04:29	46	1960	LONX	00154424189TRLO0.1.1
21/03/2018	14:04:29	29	1960	LONX	00154424190TRLO0.1.1
21/03/2018	14:04:48	77	1960	LONX	00154424249TRLO0.1.1
21/03/2018	14:04:53	170	1959.5	LONX	00154424277TRLO0.1.1
21/03/2018	14:04:53	75	1959.5	LONX	00154424278TRLO0.1.1
21/03/2018	14:05:09	85	1959	LONX	00154424357TRLO0.1.1
21/03/2018	14:06:23	80	1958	LONX	00154424820TRLO0.1.1
21/03/2018	14:08:24	38	1957.5	LONX	00154425837TRLO0.1.1
21/03/2018	14:08:27	76	1957.5	LONX	00154425856TRLO0.1.1
21/03/2018	14:10:11	210	1959	LONX	00154426340TRLO0.1.1
21/03/2018	14:10:51	93	1958	LONX	00154426541TRLO0.1.1
21/03/2018	14:10:51	7	1958	LONX	00154426542TRLO0.1.1
21/03/2018	14:10:51	37	1958	LONX	00154426543TRLO0.1.1
21/03/2018	14:10:51	27	1958	LONX	00154426544TRLO0.1.1
21/03/2018	14:12:16	57	1957.5	LONX	00154426977TRLO0.1.1
21/03/2018	14:12:16	111	1957.5	LONX	00154426978TRLO0.1.1
21/03/2018	14:13:17	100	1958	LONX	00154427292TRLO0.1.1
21/03/2018	14:14:37	74	1957.5	LONX	00154427714TRLO0.1.1
21/03/2018	14:14:37	8	1957.5	LONX	00154427715TRLO0.1.1
21/03/2018	14:14:37	70	1957.5	LONX	00154427716TRLO0.1.1
21/03/2018	14:14:55	91	1957	LONX	00154427784TRLO0.1.1
21/03/2018	14:17:40	87	1959	LONX	00154428559TRLO0.1.1
21/03/2018	14:17:40	75	1959	LONX	00154428560TRLO0.1.1
21/03/2018	14:17:40	166	1959	LONX	00154428561TRLO0.1.1
21/03/2018	14:19:08	72	1959.5	LONX	00154428923TRLO0.1.1
21/03/2018	14:19:30	39	1959.5	LONX	00154429028TRLO0.1.1
21/03/2018	14:19:30	48	1959.5	LONX	00154429029TRLO0.1.1
21/03/2018	14:21:13	308	1961	LONX	00154429674TRLO0.1.1
21/03/2018	14:21:46	24	1960.5	LONX	00154429825TRLO0.1.1
21/03/2018	14:21:46	82	1960.5	LONX	00154429826TRLO0.1.1
21/03/2018	14:21:46	73	1960.5	LONX	00154429827TRLO0.1.1
21/03/2018	14:22:02	107	1960	LONX	00154429951TRLO0.1.1
21/03/2018	14:23:04	109	1959.5	LONX	00154430243TRLO0.1.1
21/03/2018	14:24:46	106	1958.5	LONX	00154430899TRLO0.1.1
21/03/2018	14:24:46	71	1958.5	LONX	00154430901TRLO0.1.1
21/03/2018	14:27:10	89	1958.5	LONX	00154431853TRLO0.1.1
21/03/2018	14:27:42	150	1958.5	LONX	00154431969TRLO0.1.1
21/03/2018	14:28:02	63	1958	LONX	00154432058TRLO0.1.1
21/03/2018	14:28:02	73	1958	LONX	00154432059TRLO0.1.1
21/03/2018	14:28:02	79	1958	LONX	00154432060TRLO0.1.1
21/03/2018	14:28:10	104	1957.5	LONX	00154432100TRLO0.1.1
21/03/2018	14:30:26	71	1959	LONX	00154432821TRLO0.1.1
21/03/2018	14:30:59	69	1958.5	LONX	00154433097TRLO0.1.1
21/03/2018	14:30:59	78	1958.5	LONX	00154433098TRLO0.1.1
21/03/2018	14:30:59	6	1958.5	LONX	00154433099TRLO0.1.1
21/03/2018	14:31:58	70	1959	LONX	00154433455TRLO0.1.1
21/03/2018	14:31:58	89	1959	LONX	00154433456TRLO0.1.1
21/03/2018	14:31:58	108	1959	LONX	00154433457TRLO0.1.1
21/03/2018	14:34:10	83	1960	LONX	00154434195TRLO0.1.1
21/03/2018	14:34:28	80	1959.5	LONX	00154434266TRLO0.1.1
21/03/2018	14:34:29	76	1959.5	LONX	00154434267TRLO0.1.1
21/03/2018	14:34:29	73	1959.5	LONX	00154434268TRLO0.1.1
21/03/2018	14:34:29	69	1959.5	LONX	00154434269TRLO0.1.1
21/03/2018	14:35:08	136	1959.5	LONX	00154434537TRLO0.1.1
21/03/2018	14:36:24	112	1960.5	LONX	00154434937TRLO0.1.1
21/03/2018	14:36:24	73	1960.5	LONX	00154434939TRLO0.1.1
21/03/2018	14:37:09	10	1960.5	LONX	00154435297TRLO0.1.1
21/03/2018	14:37:09	93	1960.5	LONX	00154435298TRLO0.1.1
21/03/2018	14:37:41	77	1960	LONX	00154435492TRLO0.1.1
21/03/2018	14:38:23	91	1959.5	LONX	00154435803TRLO0.1.1
21/03/2018	14:40:17	73	1959.5	LONX	00154436459TRLO0.1.1
21/03/2018	14:41:17	72	1959.5	LONX	00154436707TRLO0.1.1
21/03/2018	14:41:23	85	1959	LONX	00154436805TRLO0.1.1
21/03/2018	14:41:23	78	1959	LONX	00154436806TRLO0.1.1
21/03/2018	14:41:23	112	1959	LONX	00154436807TRLO0.1.1
21/03/2018	14:42:10	64	1958.5	LONX	00154437022TRLO0.1.1
21/03/2018	14:42:51	162	1958.5	LONX	00154437358TRLO0.1.1
21/03/2018	14:43:50	111	1958	LONX	00154437814TRLO0.1.1
21/03/2018	14:43:50	73	1958	LONX	00154437815TRLO0.1.1
21/03/2018	14:45:00	74	1959	LONX	00154438295TRLO0.1.1
21/03/2018	14:45:00	75	1959	LONX	00154438296TRLO0.1.1
21/03/2018	14:46:51	219	1960	LONX	00154438887TRLO0.1.1
21/03/2018	14:48:10	73	1959.5	LONX	00154439295TRLO0.1.1
21/03/2018	14:48:10	166	1959.5	LONX	00154439296TRLO0.1.1
21/03/2018	14:48:16	113	1959	LONX	00154439313TRLO0.1.1
21/03/2018	14:49:10	61	1958.5	LONX	00154439668TRLO0.1.1
21/03/2018	14:49:14	94	1958	LONX	00154439706TRLO0.1.1
21/03/2018	14:49:42	82	1957.5	LONX	00154439874TRLO0.1.1
21/03/2018	14:49:53	2	1957.5	LONX	00154439944TRLO0.1.1
21/03/2018	14:50:27	147	1956.5	LONX	00154440160TRLO0.1.1
21/03/2018	14:51:52	98	1956.5	LONX	00154440685TRLO0.1.1
21/03/2018	14:51:52	72	1956.5	LONX	00154440686TRLO0.1.1
21/03/2018	14:51:52	72	1956.5	LONX	00154440687TRLO0.1.1
21/03/2018	14:52:01	78	1956.5	LONX	00154440725TRLO0.1.1
21/03/2018	14:52:34	94	1955	LONX	00154440890TRLO0.1.1
21/03/2018	14:53:46	152	1954.5	LONX	00154441408TRLO0.1.1
21/03/2018	14:55:41	88	1956.5	LONX	00154442156TRLO0.1.1
21/03/2018	14:55:41	77	1956.5	LONX	00154442157TRLO0.1.1
21/03/2018	14:55:41	89	1956.5	LONX	00154442158TRLO0.1.1
21/03/2018	14:55:41	65	1956	LONX	00154442159TRLO0.1.1
21/03/2018	14:56:43	97	1955.5	LONX	00154442686TRLO0.1.1
21/03/2018	14:56:53	81	1955	LONX	00154442769TRLO0.1.1
21/03/2018	14:58:32	76	1955	LONX	00154443513TRLO0.1.1
21/03/2018	14:59:08	77	1955.5	LONX	00154443892TRLO0.1.1
21/03/2018	14:59:15	25	1955.5	LONX	00154443929TRLO0.1.1
21/03/2018	14:59:15	49	1955.5	LONX	00154443930TRLO0.1.1
21/03/2018	15:00:02	80	1955.5	LONX	00154444206TRLO0.1.1
21/03/2018	15:00:18	72	1956	LONX	00154444297TRLO0.1.1
21/03/2018	15:00:23	80	1955.5	LONX	00154444341TRLO0.1.1
21/03/2018	15:00:23	89	1955.5	LONX	00154444342TRLO0.1.1
21/03/2018	15:00:23	92	1955.5	LONX	00154444343TRLO0.1.1
21/03/2018	15:00:24	55	1955	LONX	00154444355TRLO0.1.1
21/03/2018	15:00:24	31	1955	LONX	00154444356TRLO0.1.1
21/03/2018	15:01:19	92	1955.5	LONX	00154444621TRLO0.1.1
21/03/2018	15:03:20	166	1957.5	LONX	00154445370TRLO0.1.1
21/03/2018	15:03:20	46	1957.5	LONX	00154445371TRLO0.1.1
21/03/2018	15:03:20	25	1957.5	LONX	00154445372TRLO0.1.1
21/03/2018	15:03:20	68	1957.5	LONX	00154445373TRLO0.1.1
21/03/2018	15:03:20	74	1957	LONX	00154445374TRLO0.1.1
21/03/2018	15:03:57	110	1956.5	LONX	00154445577TRLO0.1.1
21/03/2018	15:04:10	82	1956	LONX	00154445648TRLO0.1.1
21/03/2018	15:05:15	92	1955.5	LONX	00154446009TRLO0.1.1
21/03/2018	15:05:48	120	1955	LONX	00154446213TRLO0.1.1
21/03/2018	15:05:49	80	1955	LONX	00154446214TRLO0.1.1
21/03/2018	15:07:10	71	1955.5	LONX	00154446742TRLO0.1.1
21/03/2018	15:07:11	76	1955.5	LONX	00154446743TRLO0.1.1
21/03/2018	15:07:11	71	1955.5	LONX	00154446744TRLO0.1.1
21/03/2018	15:08:55	77	1955.5	LONX	00154447803TRLO0.1.1
21/03/2018	15:09:22	72	1955.5	LONX	00154447974TRLO0.1.1
21/03/2018	15:09:49	74	1955.5	LONX	00154448119TRLO0.1.1
21/03/2018	15:09:59	14	1955.5	LONX	00154448226TRLO0.1.1
21/03/2018	15:09:59	57	1955.5	LONX	00154448227TRLO0.1.1
21/03/2018	15:10:07	166	1955	LONX	00154448291TRLO0.1.1
21/03/2018	15:10:07	80	1955	LONX	00154448292TRLO0.1.1
21/03/2018	15:10:14	92	1954.5	LONX	00154448333TRLO0.1.1
21/03/2018	15:11:57	146	1955	LONX	00154448904TRLO0.1.1
21/03/2018	15:11:57	140	1955	LONX	00154448905TRLO0.1.1
21/03/2018	15:12:43	93	1954.5	LONX	00154449126TRLO0.1.1
21/03/2018	15:12:43	74	1954.5	LONX	00154449127TRLO0.1.1
21/03/2018	15:14:14	71	1955	LONX	00154449678TRLO0.1.1
21/03/2018	15:14:29	70	1956.5	LONX	00154449721TRLO0.1.1
21/03/2018	15:14:29	149	1956.5	LONX	00154449722TRLO0.1.1
21/03/2018	15:14:49	82	1956	LONX	00154449874TRLO0.1.1
21/03/2018	15:14:59	79	1956	LONX	00154449902TRLO0.1.1
21/03/2018	15:16:16	81	1955.5	LONX	00154450330TRLO0.1.1
21/03/2018	15:16:16	73	1955.5	LONX	00154450331TRLO0.1.1
21/03/2018	15:16:16	77	1955.5	LONX	00154450332TRLO0.1.1
21/03/2018	15:16:44	115	1955.5	LONX	00154450456TRLO0.1.1
21/03/2018	15:16:44	5	1955.5	LONX	00154450458TRLO0.1.1
21/03/2018	15:17:04	72	1955	LONX	00154450591TRLO0.1.1
21/03/2018	15:17:47	100	1956	LONX	00154450830TRLO0.1.1
21/03/2018	15:17:47	71	1956	LONX	00154450831TRLO0.1.1
21/03/2018	15:18:40	27	1955.5	LONX	00154451182TRLO0.1.1
21/03/2018	15:19:54	76	1955.5	LONX	00154451574TRLO0.1.1
21/03/2018	15:19:54	88	1955.5	LONX	00154451575TRLO0.1.1
21/03/2018	15:19:54	74	1955.5	LONX	00154451576TRLO0.1.1
21/03/2018	15:19:54	75	1955.5	LONX	00154451577TRLO0.1.1
21/03/2018	15:20:53	60	1955.5	LONX	00154451870TRLO0.1.1
21/03/2018	15:20:53	15	1955.5	LONX	00154451871TRLO0.1.1
21/03/2018	15:21:16	109	1955.5	LONX	00154451982TRLO0.1.1
21/03/2018	15:21:16	21	1955.5	LONX	00154451983TRLO0.1.1
21/03/2018	15:22:02	249	1955.5	LONX	00154452196TRLO0.1.1
21/03/2018	15:22:32	74	1955.5	LONX	00154452359TRLO0.1.1
21/03/2018	15:22:32	93	1955.5	LONX	00154452360TRLO0.1.1
21/03/2018	15:22:39	51	1955	LONX	00154452414TRLO0.1.1
21/03/2018	15:23:10	74	1955	LONX	00154452613TRLO0.1.1
21/03/2018	15:24:07	81	1955	LONX	00154452950TRLO0.1.1
21/03/2018	15:24:07	81	1955	LONX	00154452951TRLO0.1.1
21/03/2018	15:25:14	70	1956	LONX	00154453440TRLO0.1.1
21/03/2018	15:25:14	75	1956	LONX	00154453441TRLO0.1.1
21/03/2018	15:25:14	77	1956	LONX	00154453442TRLO0.1.1
21/03/2018	15:25:46	65	1955.5	LONX	00154453624TRLO0.1.1
21/03/2018	15:25:47	76	1955.5	LONX	00154453625TRLO0.1.1
21/03/2018	15:26:55	77	1955.5	LONX	00154453964TRLO0.1.1
21/03/2018	15:26:58	155	1955	LONX	00154454005TRLO0.1.1
21/03/2018	15:26:58	17	1955	LONX	00154454006TRLO0.1.1
21/03/2018	15:27:06	75	1955	LONX	00154454040TRLO0.1.1
21/03/2018	15:27:30	137	1955.5	LONX	00154454182TRLO0.1.1
21/03/2018	15:29:01	82	1957.5	LONX	00154454701TRLO0.1.1
21/03/2018	15:29:20	234	1957.5	LONX	00154454849TRLO0.1.1
21/03/2018	15:30:29	54	1958	LONX	00154455367TRLO0.1.1
21/03/2018	15:30:29	25	1958	LONX	00154455368TRLO0.1.1
21/03/2018	15:30:34	160	1957.5	LONX	00154455397TRLO0.1.1
21/03/2018	15:31:00	79	1957.5	LONX	00154455526TRLO0.1.1
21/03/2018	15:31:00	71	1957.5	LONX	00154455527TRLO0.1.1
21/03/2018	15:31:08	85	1957.5	LONX	00154455576TRLO0.1.1
21/03/2018	15:31:44	86	1957.5	LONX	00154455756TRLO0.1.1
21/03/2018	15:31:53	71	1956.5	LONX	00154455824TRLO0.1.1
21/03/2018	15:31:53	71	1956.5	LONX	00154455825TRLO0.1.1
21/03/2018	15:33:29	72	1959.5	LONX	00154456451TRLO0.1.1
21/03/2018	15:33:29	72	1959.5	LONX	00154456452TRLO0.1.1
21/03/2018	15:33:58	66	1959	LONX	00154456596TRLO0.1.1
21/03/2018	15:33:58	159	1959	LONX	00154456597TRLO0.1.1
21/03/2018	15:35:08	137	1960	LONX	00154457118TRLO0.1.1
21/03/2018	15:35:08	171	1960	LONX	00154457119TRLO0.1.1
21/03/2018	15:35:35	70	1960	LONX	00154457232TRLO0.1.1
21/03/2018	15:36:30	74	1960	LONX	00154457593TRLO0.1.1
21/03/2018	15:36:57	82	1960	LONX	00154457844TRLO0.1.1
21/03/2018	15:37:13	190	1961	LONX	00154457925TRLO0.1.1
21/03/2018	15:37:13	62	1961	LONX	00154457926TRLO0.1.1
21/03/2018	15:37:47	82	1960.5	LONX	00154458158TRLO0.1.1
21/03/2018	15:37:47	82	1960.5	LONX	00154458159TRLO0.1.1
21/03/2018	15:37:47	74	1960.5	LONX	00154458160TRLO0.1.1
21/03/2018	15:38:36	84	1962	LONX	00154458484TRLO0.1.1
21/03/2018	15:38:36	84	1962	LONX	00154458485TRLO0.1.1
21/03/2018	15:38:51	79	1961.5	LONX	00154458587TRLO0.1.1
21/03/2018	15:40:23	87	1965	LONX	00154459206TRLO0.1.1
21/03/2018	15:40:23	82	1965	LONX	00154459207TRLO0.1.1
21/03/2018	15:40:23	85	1965	LONX	00154459208TRLO0.1.1
21/03/2018	15:40:23	71	1965	LONX	00154459209TRLO0.1.1
21/03/2018	15:41:52	336	1966.5	LONX	00154459758TRLO0.1.1
21/03/2018	15:42:13	70	1966	LONX	00154459918TRLO0.1.1
21/03/2018	15:42:13	72	1966	LONX	00154459924TRLO0.1.1
21/03/2018	15:42:14	86	1965.5	LONX	00154459930TRLO0.1.1
21/03/2018	15:42:51	124	1964	LONX	00154460161TRLO0.1.1
21/03/2018	15:44:01	150	1966.5	LONX	00154460553TRLO0.1.1
21/03/2018	15:44:01	148	1966.5	LONX	00154460554TRLO0.1.1
21/03/2018	15:44:01	74	1966.5	LONX	00154460555TRLO0.1.1
21/03/2018	15:45:22	87	1964.5	LONX	00154461064TRLO0.1.1
21/03/2018	15:45:22	90	1964.5	LONX	00154461065TRLO0.1.1
21/03/2018	15:45:22	78	1964.5	LONX	00154461066TRLO0.1.1
21/03/2018	15:46:06	75	1964.5	LONX	00154461323TRLO0.1.1
21/03/2018	15:46:06	75	1964.5	LONX	00154461324TRLO0.1.1
21/03/2018	15:47:01	148	1964.5	LONX	00154461686TRLO0.1.1
21/03/2018	15:47:01	88	1964.5	LONX	00154461687TRLO0.1.1
21/03/2018	15:47:15	77	1963.5	LONX	00154461740TRLO0.1.1
21/03/2018	15:47:15	73	1963.5	LONX	00154461741TRLO0.1.1
21/03/2018	15:48:35	74	1963.5	LONX	00154462249TRLO0.1.1
21/03/2018	15:48:46	70	1963.5	LONX	00154462307TRLO0.1.1
21/03/2018	15:48:54	88	1963	LONX	00154462344TRLO0.1.1
21/03/2018	15:48:54	84	1963	LONX	00154462345TRLO0.1.1
21/03/2018	15:48:54	75	1963	LONX	00154462346TRLO0.1.1
21/03/2018	15:50:11	76	1964.5	LONX	00154462815TRLO0.1.1
21/03/2018	15:50:19	72	1964.5	LONX	00154462915TRLO0.1.1
21/03/2018	15:50:33	73	1964.5	LONX	00154462977TRLO0.1.1
21/03/2018	15:50:39	90	1964	LONX	00154463026TRLO0.1.1
21/03/2018	15:50:39	88	1964	LONX	00154463027TRLO0.1.1
21/03/2018	15:50:39	85	1964	LONX	00154463028TRLO0.1.1
21/03/2018	15:50:58	101	1963.5	LONX	00154463124TRLO0.1.1
21/03/2018	15:52:57	83	1965.5	LONX	00154463811TRLO0.1.1
21/03/2018	15:53:14	84	1965.5	LONX	00154463909TRLO0.1.1
21/03/2018	15:53:15	30	1966.5	LONX	00154463915TRLO0.1.1
21/03/2018	15:53:15	12	1966.5	LONX	00154463916TRLO0.1.1
21/03/2018	15:54:22	553	1967	LONX	00154464336TRLO0.1.1
21/03/2018	15:54:22	141	1967	LONX	00154464337TRLO0.1.1
21/03/2018	15:54:22	79	1967	LONX	00154464338TRLO0.1.1
21/03/2018	15:54:55	84	1966.5	LONX	00154464499TRLO0.1.1
21/03/2018	15:55:54	213	1967.5	LONX	00154464806TRLO0.1.1
21/03/2018	15:56:09	79	1967	LONX	00154464887TRLO0.1.1
21/03/2018	15:57:01	76	1967	LONX	00154465229TRLO0.1.1
21/03/2018	15:57:24	158	1966.5	LONX	00154465334TRLO0.1.1
21/03/2018	15:57:24	79	1966.5	LONX	00154465335TRLO0.1.1
21/03/2018	15:57:24	87	1966.5	LONX	00154465336TRLO0.1.1
21/03/2018	15:57:50	83	1966	LONX	00154465479TRLO0.1.1
21/03/2018	15:58:52	78	1965	LONX	00154465842TRLO0.1.1
21/03/2018	15:58:52	78	1965	LONX	00154465843TRLO0.1.1
21/03/2018	15:59:11	155	1965	LONX	00154465927TRLO0.1.1
21/03/2018	15:59:11	61	1965	LONX	00154465929TRLO0.1.1
21/03/2018	15:59:24	78	1964.5	LONX	00154465988TRLO0.1.1
21/03/2018	16:00:12	82	1964.5	LONX	00154466350TRLO0.1.1
21/03/2018	16:00:12	140	1964.5	LONX	00154466351TRLO0.1.1
21/03/2018	16:00:29	81	1964	LONX	00154466446TRLO0.1.1
21/03/2018	16:00:29	82	1964	LONX	00154466447TRLO0.1.1
21/03/2018	16:00:48	124	1963.5	LONX	00154466532TRLO0.1.1
21/03/2018	16:01:25	83	1962.5	LONX	00154466750TRLO0.1.1
21/03/2018	16:01:25	83	1962.5	LONX	00154466751TRLO0.1.1
21/03/2018	16:02:41	78	1963.5	LONX	00154467179TRLO0.1.1
21/03/2018	16:02:41	158	1963.5	LONX	00154467180TRLO0.1.1
21/03/2018	16:02:58	71	1963	LONX	00154467275TRLO0.1.1
21/03/2018	16:02:58	71	1963	LONX	00154467276TRLO0.1.1
21/03/2018	16:03:49	216	1963.5	LONX	00154467570TRLO0.1.1
21/03/2018	16:03:49	84	1963.5	LONX	00154467572TRLO0.1.1
21/03/2018	16:04:36	71	1962.5	LONX	00154467817TRLO0.1.1
21/03/2018	16:04:36	144	1962.5	LONX	00154467818TRLO0.1.1
21/03/2018	16:05:49	75	1964.5	LONX	00154468411TRLO0.1.1
21/03/2018	16:06:05	287	1964	LONX	00154468522TRLO0.1.1
21/03/2018	16:06:05	73	1964	LONX	00154468523TRLO0.1.1
21/03/2018	16:06:43	83	1963	LONX	00154468686TRLO0.1.1
21/03/2018	16:06:43	83	1963	LONX	00154468687TRLO0.1.1
21/03/2018	16:07:45	78	1962.5	LONX	00154468969TRLO0.1.1
21/03/2018	16:07:48	72	1962.5	LONX	00154468976TRLO0.1.1
21/03/2018	16:07:59	72	1962.5	LONX	00154469033TRLO0.1.1
21/03/2018	16:09:05	72	1963.5	LONX	00154469448TRLO0.1.1
21/03/2018	16:09:09	360	1963	LONX	00154469471TRLO0.1.1
21/03/2018	16:09:09	71	1963	LONX	00154469472TRLO0.1.1
21/03/2018	16:09:09	78	1963	LONX	00154469473TRLO0.1.1
21/03/2018	16:09:26	120	1962.5	LONX	00154469580TRLO0.1.1
21/03/2018	16:09:26	7	1962.5	LONX	00154469582TRLO0.1.1
21/03/2018	16:09:26	74	1962.5	LONX	00154469583TRLO0.1.1
21/03/2018	16:10:03	72	1962.5	LONX	00154469808TRLO0.1.1
21/03/2018	16:11:02	222	1962.5	LONX	00154470205TRLO0.1.1
21/03/2018	16:11:02	90	1962.5	LONX	00154470206TRLO0.1.1
21/03/2018	16:12:05	70	1962.5	LONX	00154470552TRLO0.1.1
21/03/2018	16:13:11	79	1962.5	LONX	00154470932TRLO0.1.1
21/03/2018	16:13:11	79	1962.5	LONX	00154470933TRLO0.1.1
21/03/2018	16:13:11	216	1962.5	LONX	00154470934TRLO0.1.1
21/03/2018	16:13:11	79	1962.5	LONX	00154470935TRLO0.1.1
21/03/2018	16:13:11	127	1962.5	LONX	00154470936TRLO0.1.1
21/03/2018	16:13:11	21	1962.5	LONX	00154470937TRLO0.1.1
21/03/2018	16:13:11	74	1962.5	LONX	00154470938TRLO0.1.1
21/03/2018	16:13:40	78	1962.5	LONX	00154471147TRLO0.1.1
21/03/2018	16:14:40	72	1962.5	LONX	00154471498TRLO0.1.1
21/03/2018	16:14:40	86	1962.5	LONX	00154471499TRLO0.1.1
21/03/2018	16:14:40	88	1962.5	LONX	00154471500TRLO0.1.1
21/03/2018	16:14:40	85	1962.5	LONX	00154471501TRLO0.1.1
21/03/2018	16:14:40	76	1962.5	LONX	00154471502TRLO0.1.1
21/03/2018	16:15:11	88	1962.5	LONX	00154471656TRLO0.1.1
21/03/2018	16:16:04	85	1962.5	LONX	00154471961TRLO0.1.1
21/03/2018	16:16:04	78	1962.5	LONX	00154471962TRLO0.1.1
21/03/2018	16:16:04	90	1962.5	LONX	00154471964TRLO0.1.1
21/03/2018	16:16:04	540	1962.5	LONX	00154471965TRLO0.1.1
21/03/2018	16:16:51	274	1962.5	LONX	00154472236TRLO0.1.1
21/03/2018	16:16:55	337	1962	LONX	00154472284TRLO0.1.1
21/03/2018	16:17:16	112	1962	LONX	00154472406TRLO0.1.1
21/03/2018	16:17:27	116	1961.5	LONX	00154472468TRLO0.1.1
21/03/2018	16:19:01	159	1962	LONX	00154473095TRLO0.1.1
21/03/2018	16:19:01	82	1962	LONX	00154473096TRLO0.1.1
21/03/2018	16:19:32	200	1961.5	LONX	00154473272TRLO0.1.1
21/03/2018	16:19:32	51	1961.5	LONX	00154473273TRLO0.1.1
21/03/2018	16:19:32	127	1961.5	LONX	00154473274TRLO0.1.1
21/03/2018	16:20:08	43	1961	LONX	00154473513TRLO0.1.1
21/03/2018	16:20:45	217	1961.5	LONX	00154473733TRLO0.1.1
21/03/2018	16:20:45	131	1961.5	LONX	00154473734TRLO0.1.1
21/03/2018	16:21:17	189	1961.5	LONX	00154473916TRLO0.1.1
21/03/2018	16:22:16	137	1961	LONX	00154474266TRLO0.1.1
21/03/2018	16:22:16	136	1961	LONX	00154474267TRLO0.1.1
21/03/2018	16:22:17	134	1961	LONX	00154474268TRLO0.1.1
21/03/2018	16:22:24	103	1960.5	LONX	00154474302TRLO0.1.1
21/03/2018	16:23:06	110	1961.5	LONX	00154474543TRLO0.1.1
21/03/2018	16:23:06	161	1961.5	LONX	00154474545TRLO0.1.1
21/03/2018	16:23:39	94	1960	LONX	00154474706TRLO0.1.1
21/03/2018	16:24:57	75	1959.5	LONX	00154475242TRLO0.1.1
21/03/2018	16:24:57	143	1959.5	LONX	00154475243TRLO0.1.1
21/03/2018	16:24:57	141	1959.5	LONX	00154475244TRLO0.1.1
21/03/2018	16:26:15	90	1959	LONX	00154475790TRLO0.1.1
21/03/2018	16:26:15	165	1959	LONX	00154475791TRLO0.1.1
21/03/2018	16:26:15	150	1959	LONX	00154475792TRLO0.1.1
21/03/2018	16:26:15	142	1959	LONX	00154475793TRLO0.1.1
21/03/2018	16:26:48	68	1958.5	LONX	00154475991TRLO0.1.1
21/03/2018	16:26:48	86	1958.5	LONX	00154475992TRLO0.1.1
21/03/2018	16:28:10	558	1960	LONX	00154476621TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations	[phone]

 

END

 

 

POSFKDDDOBKDFNB