Transaction in Own Shares

RNS Number : 0349K
Ashtead Group PLC
10 December 2018
 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 10 December 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: 128,692 shares

Date of transaction: 10 December 2018

Average price paid per share: 1,624.8100 pence

Lowest price paid per share: 1,600.0000 pence

Highest price paid per share: 1,648.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 478,960,589 (excluding Treasury shares), and the company will hold 20,265,123 ordinary shares in Treasury.

 

The figure of 478,960,589 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

10/12/2018

08:01:01

17

1644

XLON

00168656110TRLO0.1.1

10/12/2018

08:01:01

57

1644

XLON

00168656113TRLO0.1.1

10/12/2018

08:01:03

88

1643.5

XLON

00168656117TRLO0.1.1

10/12/2018

08:01:13

84

1642.5

XLON

00168656132TRLO0.1.1

10/12/2018

08:01:43

98

1642.5

XLON

00168656218TRLO0.1.1

10/12/2018

08:03:18

136

1642

XLON

00168656578TRLO0.1.1

10/12/2018

08:03:18

143

1641.5

XLON

00168656579TRLO0.1.1

10/12/2018

08:03:23

121

1640.5

XLON

00168656589TRLO0.1.1

10/12/2018

08:03:26

26

1640

XLON

00168656594TRLO0.1.1

10/12/2018

08:03:26

49

1640

XLON

00168656595TRLO0.1.1

10/12/2018

08:05:25

259

1638

XLON

00168656926TRLO0.1.1

10/12/2018

08:05:25

212

1637.5

XLON

00168656927TRLO0.1.1

10/12/2018

08:07:35

235

1639.5

XLON

00168657284TRLO0.1.1

10/12/2018

08:07:35

97

1639

XLON

00168657285TRLO0.1.1

10/12/2018

08:07:35

138

1639

XLON

00168657286TRLO0.1.1

10/12/2018

08:10:41

160

1642.5

XLON

00168657991TRLO0.1.1

10/12/2018

08:10:41

323

1642.5

XLON

00168657992TRLO0.1.1

10/12/2018

08:11:06

163

1642

XLON

00168658049TRLO0.1.1

10/12/2018

08:11:06

159

1642

XLON

00168658050TRLO0.1.1

10/12/2018

08:11:20

106

1637.5

XLON

00168658072TRLO0.1.1

10/12/2018

08:11:20

29

1637.5

XLON

00168658073TRLO0.1.1

10/12/2018

08:11:47

120

1636.5

XLON

00168658151TRLO0.1.1

10/12/2018

08:12:23

120

1636.5

XLON

00168658237TRLO0.1.1

10/12/2018

08:12:35

94

1636

XLON

00168658273TRLO0.1.1

10/12/2018

08:15:10

278

1640.5

XLON

00168658572TRLO0.1.1

10/12/2018

08:17:03

499

1641.5

XLON

00168658803TRLO0.1.1

10/12/2018

08:17:03

269

1641

XLON

00168658804TRLO0.1.1

10/12/2018

08:17:50

120

1640.5

XLON

00168658920TRLO0.1.1

10/12/2018

08:18:59

112

1639

XLON

00168659015TRLO0.1.1

10/12/2018

08:18:59

161

1639

XLON

00168659016TRLO0.1.1

10/12/2018

08:18:59

87

1638.5

XLON

00168659017TRLO0.1.1

10/12/2018

08:21:15

283

1639.5

XLON

00168659273TRLO0.1.1

10/12/2018

08:21:15

272

1639

XLON

00168659274TRLO0.1.1

10/12/2018

08:23:13

216

1638.5

XLON

00168659531TRLO0.1.1

10/12/2018

08:23:36

255

1638

XLON

00168659582TRLO0.1.1

10/12/2018

08:24:50

196

1639

XLON

00168659739TRLO0.1.1

10/12/2018

08:24:50

1

1639

XLON

00168659740TRLO0.1.1

10/12/2018

08:25:03

107

1638.5

XLON

00168659756TRLO0.1.1

10/12/2018

08:25:19

130

1636.5

XLON

00168659788TRLO0.1.1

10/12/2018

08:25:54

121

1636

XLON

00168659829TRLO0.1.1

10/12/2018

08:27:38

218

1636

XLON

00168659990TRLO0.1.1

10/12/2018

08:27:38

237

1636

XLON

00168659993TRLO0.1.1

10/12/2018

08:29:31

301

1636.5

XLON

00168660286TRLO0.1.1

10/12/2018

08:31:11

323

1642

XLON

00168660574TRLO0.1.1

10/12/2018

08:31:11

190

1641.5

XLON

00168660575TRLO0.1.1

10/12/2018

08:32:57

200

1645.5

XLON

00168661159TRLO0.1.1

10/12/2018

08:32:57

53

1645.5

XLON

00168661160TRLO0.1.1

10/12/2018

08:33:09

191

1645

XLON

00168661193TRLO0.1.1

10/12/2018

08:35:43

266

1646

XLON

00168661700TRLO0.1.1

10/12/2018

08:35:43

99

1646

XLON

00168661704TRLO0.1.1

10/12/2018

08:35:43

337

1645.5

XLON

00168661705TRLO0.1.1

10/12/2018

08:37:30

131

1646

XLON

00168661981TRLO0.1.1

10/12/2018

08:37:43

149

1645.5

XLON

00168662005TRLO0.1.1

10/12/2018

08:39:04

75

1647.5

XLON

00168662188TRLO0.1.1

10/12/2018

08:39:04

136

1647.5

XLON

00168662190TRLO0.1.1

10/12/2018

08:39:19

122

1647

XLON

00168662326TRLO0.1.1

10/12/2018

08:39:19

137

1647

XLON

00168662327TRLO0.1.1

10/12/2018

08:40:00

102

1646

XLON

00168662423TRLO0.1.1

10/12/2018

08:41:11

201

1648

XLON

00168662555TRLO0.1.1

10/12/2018

08:41:11

135

1647.5

XLON

00168662556TRLO0.1.1

10/12/2018

08:41:24

96

1647

XLON

00168662590TRLO0.1.1

10/12/2018

08:42:20

105

1646.5

XLON

00168662727TRLO0.1.1

10/12/2018

08:42:43

109

1645.5

XLON

00168662761TRLO0.1.1

10/12/2018

08:42:43

66

1645.5

XLON

00168662762TRLO0.1.1

10/12/2018

08:43:01

82

1645

XLON

00168662811TRLO0.1.1

10/12/2018

08:44:41

219

1647.5

XLON

00168663098TRLO0.1.1

10/12/2018

08:44:51

135

1647

XLON

00168663126TRLO0.1.1

10/12/2018

08:45:03

114

1646.5

XLON

00168663150TRLO0.1.1

10/12/2018

08:46:45

246

1646.5

XLON

00168663430TRLO0.1.1

10/12/2018

08:47:08

172

1646

XLON

00168663461TRLO0.1.1

10/12/2018

08:47:19

92

1645.5

XLON

00168663485TRLO0.1.1

10/12/2018

08:47:44

108

1645

XLON

00168663532TRLO0.1.1

10/12/2018

08:48:05

73

1645

XLON

00168663634TRLO0.1.1

10/12/2018

08:48:05

39

1645

XLON

00168663643TRLO0.1.1

10/12/2018

08:49:08

143

1643

XLON

00168663865TRLO0.1.1

10/12/2018

08:49:46

119

1643

XLON

00168663973TRLO0.1.1

10/12/2018

08:50:00

42

1641

XLON

00168664030TRLO0.1.1

10/12/2018

08:50:00

88

1641

XLON

00168664031TRLO0.1.1

10/12/2018

08:51:08

112

1638.5

XLON

00168664181TRLO0.1.1

10/12/2018

08:52:24

300

1639.5

XLON

00168664352TRLO0.1.1

10/12/2018

08:52:24

25

1639.5

XLON

00168664353TRLO0.1.1

10/12/2018

08:52:34

191

1639

XLON

00168664376TRLO0.1.1

10/12/2018

08:53:51

119

1636

XLON

00168664513TRLO0.1.1

10/12/2018

08:53:51

77

1635.5

XLON

00168664515TRLO0.1.1

10/12/2018

08:55:37

264

1634

XLON

00168664767TRLO0.1.1

10/12/2018

08:56:23

34

1633

XLON

00168664885TRLO0.1.1

10/12/2018

08:56:23

217

1633

XLON

00168664886TRLO0.1.1

10/12/2018

08:56:24

168

1632.5

XLON

00168664887TRLO0.1.1

10/12/2018

08:58:08

129

1632

XLON

00168665432TRLO0.1.1

10/12/2018

08:58:08

54

1632

XLON

00168665435TRLO0.1.1

10/12/2018

08:58:08

25

1631.5

XLON

00168665436TRLO0.1.1

10/12/2018

08:58:08

167

1631.5

XLON

00168665437TRLO0.1.1

10/12/2018

08:59:05

121

1630

XLON

00168665647TRLO0.1.1

10/12/2018

08:59:47

94

1631

XLON

00168665814TRLO0.1.1

10/12/2018

08:59:47

84

1630.5

XLON

00168665815TRLO0.1.1

10/12/2018

09:01:19

184

1630.5

XLON

00168666181TRLO0.1.1

10/12/2018

09:01:19

32

1630.5

XLON

00168666182TRLO0.1.1

10/12/2018

09:02:22

221

1632

XLON

00168666336TRLO0.1.1

10/12/2018

09:02:23

240

1632

XLON

00168666337TRLO0.1.1

10/12/2018

09:02:23

20

1632

XLON

00168666338TRLO0.1.1

10/12/2018

09:04:28

34

1632

XLON

00168666668TRLO0.1.1

10/12/2018

09:04:28

56

1632

XLON

00168666669TRLO0.1.1

10/12/2018

09:04:28

200

1632.5

XLON

00168666670TRLO0.1.1

10/12/2018

09:04:28

20

1632.5

XLON

00168666671TRLO0.1.1

10/12/2018

09:04:28

167

1632.5

XLON

00168666672TRLO0.1.1

10/12/2018

09:06:36

292

1630.5

XLON

00168666940TRLO0.1.1

10/12/2018

09:06:36

83

1630

XLON

00168666941TRLO0.1.1

10/12/2018

09:06:36

82

1630

XLON

00168666942TRLO0.1.1

10/12/2018

09:07:44

134

1629.5

XLON

00168667074TRLO0.1.1

10/12/2018

09:08:56

240

1628.5

XLON

00168667186TRLO0.1.1

10/12/2018

09:09:25

178

1628

XLON

00168667254TRLO0.1.1

10/12/2018

09:09:25

12

1628

XLON

00168667255TRLO0.1.1

10/12/2018

09:11:02

57

1627

XLON

00168667448TRLO0.1.1

10/12/2018

09:11:02

212

1627

XLON

00168667449TRLO0.1.1

10/12/2018

09:12:06

219

1628.5

XLON

00168667631TRLO0.1.1

10/12/2018

09:12:06

135

1628

XLON

00168667632TRLO0.1.1

10/12/2018

09:14:05

267

1631

XLON

00168668139TRLO0.1.1

10/12/2018

09:15:06

204

1631

XLON

00168668372TRLO0.1.1

10/12/2018

09:15:06

96

1631

XLON

00168668373TRLO0.1.1

10/12/2018

09:15:06

155

1631

XLON

00168668374TRLO0.1.1

10/12/2018

09:17:09

212

1630

XLON

00168668781TRLO0.1.1

10/12/2018

09:17:55

249

1629.5

XLON

00168668904TRLO0.1.1

10/12/2018

09:18:07

129

1628

XLON

00168668962TRLO0.1.1

10/12/2018

09:19:46

253

1629.5

XLON

00168669307TRLO0.1.1

10/12/2018

09:21:28

193

1633.5

XLON

00168669685TRLO0.1.1

10/12/2018

09:21:28

64

1633.5

XLON

00168669686TRLO0.1.1

10/12/2018

09:21:28

257

1633

XLON

00168669687TRLO0.1.1

10/12/2018

09:21:57

90

1632

XLON

00168669790TRLO0.1.1

10/12/2018

09:22:24

129

1631.5

XLON

00168669871TRLO0.1.1

10/12/2018

09:22:39

84

1629.5

XLON

00168669916TRLO0.1.1

10/12/2018

09:24:54

91

1630.5

XLON

00168670259TRLO0.1.1

10/12/2018

09:24:54

140

1630.5

XLON

00168670260TRLO0.1.1

10/12/2018

09:24:54

100

1630

XLON

00168670261TRLO0.1.1

10/12/2018

09:24:54

80

1630

XLON

00168670262TRLO0.1.1

10/12/2018

09:25:15

114

1628.5

XLON

00168670346TRLO0.1.1

10/12/2018

09:26:57

237

1628.5

XLON

00168670623TRLO0.1.1

10/12/2018

09:27:46

153

1628

XLON

00168670734TRLO0.1.1

10/12/2018

09:29:10

58

1627.5

XLON

00168670904TRLO0.1.1

10/12/2018

09:29:10

254

1627.5

XLON

00168670905TRLO0.1.1

10/12/2018

09:29:10

12

1627.5

XLON

00168670906TRLO0.1.1

10/12/2018

09:29:10

180

1627.5

XLON

00168670907TRLO0.1.1

10/12/2018

09:31:11

272

1626.5

XLON

00168671256TRLO0.1.1

10/12/2018

09:31:11

8

1626.5

XLON

00168671257TRLO0.1.1

10/12/2018

09:31:15

152

1626

XLON

00168671264TRLO0.1.1

10/12/2018

09:33:10

264

1628.5

XLON

00168671647TRLO0.1.1

10/12/2018

09:33:51

149

1628

XLON

00168671752TRLO0.1.1

10/12/2018

09:34:00

145

1627.5

XLON

00168671778TRLO0.1.1

10/12/2018

09:36:31

286

1628.5

XLON

00168672164TRLO0.1.1

10/12/2018

09:36:31

54

1628.5

XLON

00168672165TRLO0.1.1

10/12/2018

09:37:29

218

1628

XLON

00168672335TRLO0.1.1

10/12/2018

09:38:27

231

1627.5

XLON

00168672520TRLO0.1.1

10/12/2018

09:39:55

94

1628

XLON

00168672709TRLO0.1.1

10/12/2018

09:39:55

216

1628

XLON

00168672710TRLO0.1.1

10/12/2018

09:41:24

144

1628

XLON

00168672924TRLO0.1.1

10/12/2018

09:41:24

24

1628

XLON

00168672925TRLO0.1.1

10/12/2018

09:41:24

199

1627.5

XLON

00168672926TRLO0.1.1

10/12/2018

09:41:25

109

1627.5

XLON

00168672927TRLO0.1.1

10/12/2018

09:43:23

182

1628.5

XLON

00168673129TRLO0.1.1

10/12/2018

09:43:23

44

1628.5

XLON

00168673130TRLO0.1.1

10/12/2018

09:44:27

134

1633.5

XLON

00168673290TRLO0.1.1

10/12/2018

09:44:27

95

1633.5

XLON

00168673291TRLO0.1.1

10/12/2018

09:44:30

100

1633

XLON

00168673295TRLO0.1.1

10/12/2018

09:44:33

48

1633

XLON

00168673306TRLO0.1.1

10/12/2018

09:44:55

125

1633.5

XLON

00168673348TRLO0.1.1

10/12/2018

09:46:53

191

1630.5

XLON

00168673651TRLO0.1.1

10/12/2018

09:46:53

3

1630

XLON

00168673652TRLO0.1.1

10/12/2018

09:47:02

197

1630

XLON

00168673713TRLO0.1.1

10/12/2018

09:48:42

115

1630

XLON

00168673911TRLO0.1.1

10/12/2018

09:48:42

157

1630

XLON

00168673912TRLO0.1.1

10/12/2018

09:48:42

174

1629.5

XLON

00168673913TRLO0.1.1

10/12/2018

09:49:34

67

1627

XLON

00168674002TRLO0.1.1

10/12/2018

09:49:34

28

1627

XLON

00168674003TRLO0.1.1

10/12/2018

09:49:59

88

1625.5

XLON

00168674056TRLO0.1.1

10/12/2018

09:52:50

21

1625.5

XLON

00168674377TRLO0.1.1

10/12/2018

09:52:50

322

1625.5

XLON

00168674378TRLO0.1.1

10/12/2018

09:52:54

66

1625.5

XLON

00168674389TRLO0.1.1

10/12/2018

09:53:10

262

1625

XLON

00168674448TRLO0.1.1

10/12/2018

09:54:00

89

1622.5

XLON

00168674567TRLO0.1.1

10/12/2018

09:55:43

136

1623

XLON

00168674769TRLO0.1.1

10/12/2018

09:55:43

174

1623

XLON

00168674770TRLO0.1.1

10/12/2018

09:55:43

183

1622.5

XLON

00168674771TRLO0.1.1

10/12/2018

09:56:53

114

1619

XLON

00168674891TRLO0.1.1

10/12/2018

09:58:36

60

1623.5

XLON

00168675042TRLO0.1.1

10/12/2018

09:58:36

148

1623.5

XLON

00168675043TRLO0.1.1

10/12/2018

09:58:36

200

1623

XLON

00168675044TRLO0.1.1

10/12/2018

09:59:44

118

1625

XLON

00168675265TRLO0.1.1

10/12/2018

10:00:11

82

1624.5

XLON

00168675320TRLO0.1.1

10/12/2018

10:01:30

271

1624.5

XLON

00168675475TRLO0.1.1

10/12/2018

10:01:39

46

1624

XLON

00168675490TRLO0.1.1

10/12/2018

10:01:39

121

1624

XLON

00168675491TRLO0.1.1

10/12/2018

10:03:44

256

1625

XLON

00168675735TRLO0.1.1

10/12/2018

10:05:11

220

1625.5

XLON

00168675897TRLO0.1.1

10/12/2018

10:05:11

182

1625

XLON

00168675898TRLO0.1.1

10/12/2018

10:05:11

68

1625

XLON

00168675899TRLO0.1.1

10/12/2018

10:07:05

205

1625.5

XLON

00168676122TRLO0.1.1

10/12/2018

10:07:07

112

1625

XLON

00168676127TRLO0.1.1

10/12/2018

10:07:08

20

1625

XLON

00168676128TRLO0.1.1

10/12/2018

10:07:34

99

1624.5

XLON

00168676162TRLO0.1.1

10/12/2018

10:09:30

135

1624

XLON

00168676335TRLO0.1.1

10/12/2018

10:09:30

135

1624

XLON

00168676337TRLO0.1.1

10/12/2018

10:11:06

318

1628

XLON

00168676485TRLO0.1.1

10/12/2018

10:11:36

188

1627.5

XLON

00168676606TRLO0.1.1

10/12/2018

10:13:16

184

1627.5

XLON

00168676778TRLO0.1.1

10/12/2018

10:14:29

249

1629

XLON

00168676924TRLO0.1.1

10/12/2018

10:15:41

231

1628.5

XLON

00168677081TRLO0.1.1

10/12/2018

10:15:56

87

1627

XLON

00168677101TRLO0.1.1

10/12/2018

10:15:56

21

1627

XLON

00168677102TRLO0.1.1

10/12/2018

10:16:17

128

1626.5

XLON

00168677129TRLO0.1.1

10/12/2018

10:18:04

259

1626

XLON

00168677322TRLO0.1.1

10/12/2018

10:18:04

41

1626

XLON

00168677323TRLO0.1.1

10/12/2018

10:18:04

147

1626

XLON

00168677324TRLO0.1.1

10/12/2018

10:20:42

257

1626

XLON

00168677627TRLO0.1.1

10/12/2018

10:21:27

220

1625.5

XLON

00168677674TRLO0.1.1

10/12/2018

10:21:47

93

1625

XLON

00168677745TRLO0.1.1

10/12/2018

10:24:02

369

1625

XLON

00168677988TRLO0.1.1

10/12/2018

10:24:24

237

1624.5

XLON

00168678052TRLO0.1.1

10/12/2018

10:24:44

134

1624

XLON

00168678090TRLO0.1.1

10/12/2018

10:26:54

231

1625.5

XLON

00168678325TRLO0.1.1

10/12/2018

10:26:54

190

1625

XLON

00168678326TRLO0.1.1

10/12/2018

10:28:17

129

1625

XLON

00168678491TRLO0.1.1

10/12/2018

10:28:17

129

1624.5

XLON

00168678492TRLO0.1.1

10/12/2018

10:29:06

68

1625

XLON

00168678593TRLO0.1.1

10/12/2018

10:29:06

64

1625

XLON

00168678594TRLO0.1.1

10/12/2018

10:33:31

303

1627.5

XLON

00168679103TRLO0.1.1

10/12/2018

10:33:31

239

1627.5

XLON

00168679104TRLO0.1.1

10/12/2018

10:34:10

254

1628.5

XLON

00168679176TRLO0.1.1

10/12/2018

10:34:26

192

1628

XLON

00168679210TRLO0.1.1

10/12/2018

10:35:09

108

1627

XLON

00168679306TRLO0.1.1

10/12/2018

10:36:02

136

1630

XLON

00168679468TRLO0.1.1

10/12/2018

10:36:20

91

1629.5

XLON

00168679497TRLO0.1.1

10/12/2018

10:37:06

123

1629

XLON

00168679595TRLO0.1.1

10/12/2018

10:38:16

156

1629.5

XLON

00168679741TRLO0.1.1

10/12/2018

10:39:43

13

1632

XLON

00168679974TRLO0.1.1

10/12/2018

10:39:43

180

1632

XLON

00168679975TRLO0.1.1

10/12/2018

10:39:43

41

1632.5

XLON

00168679976TRLO0.1.1

10/12/2018

10:40:02

192

1632

XLON

00168680009TRLO0.1.1

10/12/2018

10:40:42

136

1632

XLON

00168680098TRLO0.1.1

10/12/2018

10:41:50

89

1631

XLON

00168680216TRLO0.1.1

10/12/2018

10:42:35

171

1631

XLON

00168680291TRLO0.1.1

10/12/2018

10:42:59

195

1630.5

XLON

00168680307TRLO0.1.1

10/12/2018

10:44:51

105

1628

XLON

00168680525TRLO0.1.1

10/12/2018

10:44:51

136

1628

XLON

00168680526TRLO0.1.1

10/12/2018

10:44:51

15

1628

XLON

00168680527TRLO0.1.1

10/12/2018

10:45:10

101

1627.5

XLON

00168680585TRLO0.1.1

10/12/2018

10:46:34

177

1627.5

XLON

00168680736TRLO0.1.1

10/12/2018

10:47:59

210

1630.5

XLON

00168680927TRLO0.1.1

10/12/2018

10:48:01

257

1630

XLON

00168680939TRLO0.1.1

10/12/2018

10:48:58

106

1629

XLON

00168681083TRLO0.1.1

10/12/2018

10:49:45

81

1628.5

XLON

00168681171TRLO0.1.1

10/12/2018

10:51:34

249

1629

XLON

00168681431TRLO0.1.1

10/12/2018

10:52:10

204

1628.5

XLON

00168681503TRLO0.1.1

10/12/2018

10:54:01

229

1628.5

XLON

00168681682TRLO0.1.1

10/12/2018

10:54:51

240

1629

XLON

00168681777TRLO0.1.1

10/12/2018

10:54:51

142

1628.5

XLON

00168681778TRLO0.1.1

10/12/2018

10:56:47

204

1629.5

XLON

00168682014TRLO0.1.1

10/12/2018

10:57:57

82

1629.5

XLON

00168682205TRLO0.1.1

10/12/2018

10:57:57

10

1629.5

XLON

00168682206TRLO0.1.1

10/12/2018

10:57:57

64

1629.5

XLON

00168682207TRLO0.1.1

10/12/2018

10:58:53

38

1630.5

XLON

00168682347TRLO0.1.1

10/12/2018

10:58:54

176

1630.5

XLON

00168682348TRLO0.1.1

10/12/2018

10:58:54

108

1630

XLON

00168682349TRLO0.1.1

10/12/2018

10:58:54

36

1630

XLON

00168682350TRLO0.1.1

10/12/2018

11:01:03

259

1630

XLON

00168682614TRLO0.1.1

10/12/2018

11:01:14

189

1629.5

XLON

00168682630TRLO0.1.1

10/12/2018

11:02:07

96

1628.5

XLON

00168682749TRLO0.1.1

10/12/2018

11:04:06

232

1629

XLON

00168682941TRLO0.1.1

10/12/2018

11:04:50

153

1630.5

XLON

00168683055TRLO0.1.1

10/12/2018

11:04:50

154

1630

XLON

00168683056TRLO0.1.1

10/12/2018

11:06:02

120

1630.5

XLON

00168683244TRLO0.1.1

10/12/2018

11:06:51

133

1629.5

XLON

00168683366TRLO0.1.1

10/12/2018

11:07:04

118

1629

XLON

00168683401TRLO0.1.1

10/12/2018

11:08:43

176

1629.5

XLON

00168683631TRLO0.1.1

10/12/2018

11:08:43

175

1629.5

XLON

00168683632TRLO0.1.1

10/12/2018

11:08:43

42

1629.5

XLON

00168683633TRLO0.1.1

10/12/2018

11:09:43

3

1628.5

XLON

00168683728TRLO0.1.1

10/12/2018

11:09:43

22

1628.5

XLON

00168683729TRLO0.1.1

10/12/2018

11:09:43

63

1628.5

XLON

00168683730TRLO0.1.1

10/12/2018

11:11:05

159

1629

XLON

00168683936TRLO0.1.1

10/12/2018

11:11:59

34

1628.5

XLON

00168684032TRLO0.1.1

10/12/2018

11:12:30

44

1628.5

XLON

00168684098TRLO0.1.1

10/12/2018

11:13:40

94

1630

XLON

00168684257TRLO0.1.1

10/12/2018

11:13:40

226

1630

XLON

00168684258TRLO0.1.1

10/12/2018

11:14:06

181

1629.5

XLON

00168684304TRLO0.1.1

10/12/2018

11:16:12

344

1630

XLON

00168684570TRLO0.1.1

10/12/2018

11:17:01

186

1629.5

XLON

00168684668TRLO0.1.1

10/12/2018

11:18:47

284

1630.5

XLON

00168684849TRLO0.1.1

10/12/2018

11:18:49

190

1630

XLON

00168684851TRLO0.1.1

10/12/2018

11:20:42

60

1629

XLON

00168685104TRLO0.1.1

10/12/2018

11:20:42

110

1629

XLON

00168685105TRLO0.1.1

10/12/2018

11:20:42

140

1628.5

XLON

00168685106TRLO0.1.1

10/12/2018

11:23:06

215

1626

XLON

00168685395TRLO0.1.1

10/12/2018

11:23:06

253

1625.5

XLON

00168685396TRLO0.1.1

10/12/2018

11:23:56

105

1625

XLON

00168685490TRLO0.1.1

10/12/2018

11:24:20

95

1624

XLON

00168685532TRLO0.1.1

10/12/2018

11:26:16

153

1625.5

XLON

00168685757TRLO0.1.1

10/12/2018

11:26:44

137

1625

XLON

00168685807TRLO0.1.1

10/12/2018

11:27:22

151

1625

XLON

00168685919TRLO0.1.1

10/12/2018

11:28:59

244

1625.5

XLON

00168686131TRLO0.1.1

10/12/2018

11:28:59

56

1625.5

XLON

00168686132TRLO0.1.1

10/12/2018

11:28:59

94

1625.5

XLON

00168686133TRLO0.1.1

10/12/2018

11:31:07

114

1625.5

XLON

00168686353TRLO0.1.1

10/12/2018

11:31:07

100

1625.5

XLON

00168686354TRLO0.1.1

10/12/2018

11:31:07

143

1625

XLON

00168686356TRLO0.1.1

10/12/2018

11:32:56

178

1625

XLON

00168686532TRLO0.1.1

10/12/2018

11:32:56

119

1624.5

XLON

00168686533TRLO0.1.1

10/12/2018

11:35:02

134

1626

XLON

00168686799TRLO0.1.1

10/12/2018

11:35:02

74

1626

XLON

00168686800TRLO0.1.1

10/12/2018

11:36:12

227

1625.5

XLON

00168686924TRLO0.1.1

10/12/2018

11:36:46

148

1625

XLON

00168686962TRLO0.1.1

10/12/2018

11:37:12

91

1624.5

XLON

00168687002TRLO0.1.1

10/12/2018

11:37:12

96

1624

XLON

00168687003TRLO0.1.1

10/12/2018

11:38:27

95

1624.5

XLON

00168687107TRLO0.1.1

10/12/2018

11:39:03

119

1624

XLON

00168687146TRLO0.1.1

10/12/2018

11:40:57

152

1627

XLON

00168687400TRLO0.1.1

10/12/2018

11:40:58

108

1627

XLON

00168687401TRLO0.1.1

10/12/2018

11:41:19

107

1626.5

XLON

00168687469TRLO0.1.1

10/12/2018

11:41:19

46

1626.5

XLON

00168687471TRLO0.1.1

10/12/2018

11:41:49

146

1626.5

XLON

00168687535TRLO0.1.1

10/12/2018

11:42:18

134

1626

XLON

00168687591TRLO0.1.1

10/12/2018

11:44:16

224

1625.5

XLON

00168687710TRLO0.1.1

10/12/2018

11:44:19

122

1625

XLON

00168687718TRLO0.1.1

10/12/2018

11:44:55

80

1625

XLON

00168687771TRLO0.1.1

10/12/2018

11:46:36

140

1624.5

XLON

00168687958TRLO0.1.1

10/12/2018

11:46:36

74

1624.5

XLON

00168687959TRLO0.1.1

10/12/2018

11:48:38

261

1625

XLON

00168688221TRLO0.1.1

10/12/2018

11:48:49

202

1624.5

XLON

00168688310TRLO0.1.1

10/12/2018

11:48:49

31

1624.5

XLON

00168688311TRLO0.1.1

10/12/2018

11:49:22

112

1625

XLON

00168688453TRLO0.1.1

10/12/2018

11:50:04

96

1625

XLON

00168688568TRLO0.1.1

10/12/2018

11:51:10

103

1625.5

XLON

00168688716TRLO0.1.1

10/12/2018

11:51:10

121

1625

XLON

00168688717TRLO0.1.1

10/12/2018

11:51:45

124

1627.5

XLON

00168688762TRLO0.1.1

10/12/2018

11:52:48

116

1625

XLON

00168688881TRLO0.1.1

10/12/2018

11:54:35

33

1625

XLON

00168689098TRLO0.1.1

10/12/2018

11:54:35

124

1625

XLON

00168689099TRLO0.1.1

10/12/2018

11:54:55

152

1624.5

XLON

00168689128TRLO0.1.1

10/12/2018

11:56:52

215

1625

XLON

00168689363TRLO0.1.1

10/12/2018

11:56:52

72

1625

XLON

00168689364TRLO0.1.1

10/12/2018

11:57:23

226

1624.5

XLON

00168689412TRLO0.1.1

10/12/2018

11:58:52

164

1623.5

XLON

00168689561TRLO0.1.1

10/12/2018

11:58:52

50

1623

XLON

00168689562TRLO0.1.1

10/12/2018

11:58:52

74

1623

XLON

00168689563TRLO0.1.1

10/12/2018

12:02:58

6

1625.5

XLON

00168689970TRLO0.1.1

10/12/2018

12:02:58

166

1625.5

XLON

00168689971TRLO0.1.1

10/12/2018

12:02:58

55

1625.5

XLON

00168689972TRLO0.1.1

10/12/2018

12:03:04

179

1625

XLON

00168689977TRLO0.1.1

10/12/2018

12:03:57

134

1623

XLON

00168690114TRLO0.1.1

10/12/2018

12:06:58

314

1621.5

XLON

00168690471TRLO0.1.1

10/12/2018

12:07:01

280

1621

XLON

00168690477TRLO0.1.1

10/12/2018

12:07:35

82

1620.5

XLON

00168690511TRLO0.1.1

10/12/2018

12:08:24

125

1618

XLON

00168690590TRLO0.1.1

10/12/2018

12:09:16

99

1617.5

XLON

00168690665TRLO0.1.1

10/12/2018

12:10:17

116

1618

XLON

00168690767TRLO0.1.1

10/12/2018

12:10:17

22

1617.5

XLON

00168690768TRLO0.1.1

10/12/2018

12:10:17

59

1617.5

XLON

00168690769TRLO0.1.1

10/12/2018

12:11:20

168

1617

XLON

00168690873TRLO0.1.1

10/12/2018

12:11:41

145

1616.5

XLON

00168690937TRLO0.1.1

10/12/2018

12:14:12

283

1620.5

XLON

00168691192TRLO0.1.1

10/12/2018

12:14:12

197

1620

XLON

00168691193TRLO0.1.1

10/12/2018

12:16:00

134

1620

XLON

00168691351TRLO0.1.1

10/12/2018

12:16:40

165

1619.5

XLON

00168691400TRLO0.1.1

10/12/2018

12:17:13

121

1619.5

XLON

00168691481TRLO0.1.1

10/12/2018

12:18:42

248

1620

XLON

00168691692TRLO0.1.1

10/12/2018

12:20:32

266

1624

XLON

00168691856TRLO0.1.1

10/12/2018

12:20:32

194

1623.5

XLON

00168691857TRLO0.1.1

10/12/2018

12:23:49

72

1623.5

XLON

00168692078TRLO0.1.1

10/12/2018

12:23:49

11

1623.5

XLON

00168692079TRLO0.1.1

10/12/2018

12:23:49

224

1623.5

XLON

00168692080TRLO0.1.1

10/12/2018

12:24:35

180

1626

XLON

00168692146TRLO0.1.1

10/12/2018

12:24:35

24

1626

XLON

00168692147TRLO0.1.1

10/12/2018

12:24:35

176

1625.5

XLON

00168692148TRLO0.1.1

10/12/2018

12:24:36

20

1625.5

XLON

00168692149TRLO0.1.1

10/12/2018

12:26:16

91

1623

XLON

00168692274TRLO0.1.1

10/12/2018

12:26:16

115

1623

XLON

00168692275TRLO0.1.1

10/12/2018

12:26:16

107

1622.5

XLON

00168692276TRLO0.1.1

10/12/2018

12:26:48

151

1622

XLON

00168692321TRLO0.1.1

10/12/2018

12:26:48

5

1622

XLON

00168692322TRLO0.1.1

10/12/2018

12:29:32

173

1623.5

XLON

00168692529TRLO0.1.1

10/12/2018

12:29:32

21

1623.5

XLON

00168692530TRLO0.1.1

10/12/2018

12:29:32

154

1623

XLON

00168692531TRLO0.1.1

10/12/2018

12:31:23

240

1625

XLON

00168692703TRLO0.1.1

10/12/2018

12:31:23

160

1624.5

XLON

00168692704TRLO0.1.1

10/12/2018

12:32:16

80

1624

XLON

00168692787TRLO0.1.1

10/12/2018

12:32:26

108

1622.5

XLON

00168692807TRLO0.1.1

10/12/2018

12:34:03

169

1624.5

XLON

00168692986TRLO0.1.1

10/12/2018

12:34:03

133

1624

XLON

00168692987TRLO0.1.1

10/12/2018

12:34:59

114

1624

XLON

00168693051TRLO0.1.1

10/12/2018

12:35:30

76

1623.5

XLON

00168693093TRLO0.1.1

10/12/2018

12:37:23

302

1625.5

XLON

00168693295TRLO0.1.1

10/12/2018

12:37:48

40

1625

XLON

00168693331TRLO0.1.1

10/12/2018

12:37:48

146

1625

XLON

00168693332TRLO0.1.1

10/12/2018

12:39:17

82

1625.5

XLON

00168693516TRLO0.1.1

10/12/2018

12:39:17

48

1625.5

XLON

00168693517TRLO0.1.1

10/12/2018

12:39:17

44

1625.5

XLON

00168693518TRLO0.1.1

10/12/2018

12:39:53

111

1625

XLON

00168693578TRLO0.1.1

10/12/2018

12:41:12

170

1625.5

XLON

00168693726TRLO0.1.1

10/12/2018

12:41:12

145

1625

XLON

00168693727TRLO0.1.1

10/12/2018

12:41:24

37

1625.5

XLON

00168693744TRLO0.1.1

10/12/2018

12:41:24

122

1625.5

XLON

00168693745TRLO0.1.1

10/12/2018

12:43:30

203

1625.5

XLON

00168694155TRLO0.1.1

10/12/2018

12:44:15

127

1625.5

XLON

00168694265TRLO0.1.1

10/12/2018

12:44:15

69

1625.5

XLON

00168694266TRLO0.1.1

10/12/2018

12:45:06

130

1626.5

XLON

00168694342TRLO0.1.1

10/12/2018

12:45:06

36

1626.5

XLON

00168694343TRLO0.1.1

10/12/2018

12:47:11

84

1627

XLON

00168694628TRLO0.1.1

10/12/2018

12:47:11

256

1627

XLON

00168694629TRLO0.1.1

10/12/2018

12:47:27

164

1626.5

XLON

00168694693TRLO0.1.1

10/12/2018

12:48:05

144

1627.5

XLON

00168694774TRLO0.1.1

10/12/2018

12:49:01

92

1626

XLON

00168694876TRLO0.1.1

10/12/2018

12:49:01

28

1626

XLON

00168694877TRLO0.1.1

10/12/2018

12:49:29

128

1625.5

XLON

00168694903TRLO0.1.1

10/12/2018

12:51:34

216

1625.5

XLON

00168695075TRLO0.1.1

10/12/2018

12:52:02

171

1627

XLON

00168695120TRLO0.1.1

10/12/2018

12:52:19

125

1626.5

XLON

00168695170TRLO0.1.1

10/12/2018

12:53:03

172

1627

XLON

00168695288TRLO0.1.1

10/12/2018

12:53:14

92

1626

XLON

00168695341TRLO0.1.1

10/12/2018

12:54:51

54

1625

XLON

00168695614TRLO0.1.1

10/12/2018

12:54:51

84

1625

XLON

00168695615TRLO0.1.1

10/12/2018

12:55:51

148

1625

XLON

00168695769TRLO0.1.1

10/12/2018

12:55:51

148

1624.5

XLON

00168695770TRLO0.1.1

10/12/2018

12:57:41

126

1624.5

XLON

00168696002TRLO0.1.1

10/12/2018

12:57:42

132

1624

XLON

00168696004TRLO0.1.1

10/12/2018

12:59:20

87

1624.5

XLON

00168696217TRLO0.1.1

10/12/2018

12:59:59

86

1624.5

XLON

00168696277TRLO0.1.1

10/12/2018

12:59:59

86

1624.5

XLON

00168696278TRLO0.1.1

10/12/2018

12:59:59

134

1624.5

XLON

00168696279TRLO0.1.1

10/12/2018

13:00:05

35

1624

XLON

00168696294TRLO0.1.1

10/12/2018

13:00:05

89

1624

XLON

00168696295TRLO0.1.1

10/12/2018

13:00:51

111

1624.5

XLON

00168696432TRLO0.1.1

10/12/2018

13:02:28

88

1625.5

XLON

00168696647TRLO0.1.1

10/12/2018

13:02:40

117

1625

XLON

00168696668TRLO0.1.1

10/12/2018

13:02:40

123

1625

XLON

00168696669TRLO0.1.1

10/12/2018

13:02:57

142

1624.5

XLON

00168696702TRLO0.1.1

10/12/2018

13:04:31

134

1623.5

XLON

00168696850TRLO0.1.1

10/12/2018

13:04:31

80

1623

XLON

00168696851TRLO0.1.1

10/12/2018

13:06:14

88

1624.5

XLON

00168697121TRLO0.1.1

10/12/2018

13:06:14

118

1624.5

XLON

00168697122TRLO0.1.1

10/12/2018

13:06:26

146

1624

XLON

00168697177TRLO0.1.1

10/12/2018

13:07:10

99

1624

XLON

00168697270TRLO0.1.1

10/12/2018

13:07:10

99

1623.5

XLON

00168697271TRLO0.1.1

10/12/2018

13:08:38

30

1623.5

XLON

00168697412TRLO0.1.1

10/12/2018

13:08:38

16

1623.5

XLON

00168697413TRLO0.1.1

10/12/2018

13:08:38

130

1623.5

XLON

00168697414TRLO0.1.1

10/12/2018

13:08:38

147

1623.5

XLON

00168697415TRLO0.1.1

10/12/2018

13:08:38

17

1623.5

XLON

00168697416TRLO0.1.1

10/12/2018

13:10:01

120

1624

XLON

00168697536TRLO0.1.1

10/12/2018

13:10:51

38

1624.5

XLON

00168697647TRLO0.1.1

10/12/2018

13:10:51

155

1624.5

XLON

00168697648TRLO0.1.1

10/12/2018

13:10:52

135

1624

XLON

00168697650TRLO0.1.1

10/12/2018

13:12:43

82

1624.5

XLON

00168697835TRLO0.1.1

10/12/2018

13:12:43

81

1624.5

XLON

00168697837TRLO0.1.1

10/12/2018

13:12:43

83

1624

XLON

00168697838TRLO0.1.1

10/12/2018

13:12:43

26

1624

XLON

00168697840TRLO0.1.1

10/12/2018

13:13:35

133

1624.5

XLON

00168697903TRLO0.1.1

10/12/2018

13:13:40

157

1624

XLON

00168697910TRLO0.1.1

10/12/2018

13:14:32

93

1624.5

XLON

00168697974TRLO0.1.1

10/12/2018

13:15:35

73

1624

XLON

00168698077TRLO0.1.1

10/12/2018

13:15:41

24

1624

XLON

00168698089TRLO0.1.1

10/12/2018

13:15:41

102

1624

XLON

00168698090TRLO0.1.1

10/12/2018

13:15:41

40

1624

XLON

00168698091TRLO0.1.1

10/12/2018

13:17:20

80

1624

XLON

00168698246TRLO0.1.1

10/12/2018

13:17:28

64

1624

XLON

00168698255TRLO0.1.1

10/12/2018

13:18:12

22

1624

XLON

00168698313TRLO0.1.1

10/12/2018

13:18:12

98

1624

XLON

00168698314TRLO0.1.1

10/12/2018

13:18:12

173

1624

XLON

00168698315TRLO0.1.1

10/12/2018

13:18:12

80

1624

XLON

00168698316TRLO0.1.1

10/12/2018

13:20:10

178

1628

XLON

00168698619TRLO0.1.1

10/12/2018

13:20:53

115

1629

XLON

00168698691TRLO0.1.1

10/12/2018

13:20:53

93

1629

XLON

00168698692TRLO0.1.1

10/12/2018

13:20:54

200

1628.5

XLON

00168698693TRLO0.1.1

10/12/2018

13:21:05

125

1629.5

XLON

00168698720TRLO0.1.1

10/12/2018

13:21:57

112

1627.5

XLON

00168698842TRLO0.1.1

10/12/2018

13:23:30

170

1628

XLON

00168699066TRLO0.1.1

10/12/2018

13:23:47

193

1627.5

XLON

00168699090TRLO0.1.1

10/12/2018

13:24:13

76

1627

XLON

00168699138TRLO0.1.1

10/12/2018

13:24:13

85

1627

XLON

00168699139TRLO0.1.1

10/12/2018

13:25:31

180

1626

XLON

00168699280TRLO0.1.1

10/12/2018

13:25:31

3

1625.5

XLON

00168699282TRLO0.1.1

10/12/2018

13:25:38

117

1625.5

XLON

00168699288TRLO0.1.1

10/12/2018

13:26:25

104

1625.5

XLON

00168699354TRLO0.1.1

10/12/2018

13:26:32

80

1625

XLON

00168699358TRLO0.1.1

10/12/2018

13:26:50

80

1624.5

XLON

00168699406TRLO0.1.1

10/12/2018

13:28:43

142

1624.5

XLON

00168699695TRLO0.1.1

10/12/2018

13:28:58

161

1624

XLON

00168699733TRLO0.1.1

10/12/2018

13:29:20

100

1624.5

XLON

00168699764TRLO0.1.1

10/12/2018

13:29:20

109

1624

XLON

00168699765TRLO0.1.1

10/12/2018

13:30:02

116

1623.5

XLON

00168699862TRLO0.1.1

10/12/2018

13:30:53

108

1622.5

XLON

00168699940TRLO0.1.1

10/12/2018

13:31:01

152

1624

XLON

00168699961TRLO0.1.1

10/12/2018

13:33:25

81

1625

XLON

00168700272TRLO0.1.1

10/12/2018

13:33:25

239

1625

XLON

00168700273TRLO0.1.1

10/12/2018

13:33:26

90

1625

XLON

00168700274TRLO0.1.1

10/12/2018

13:33:26

129

1624.5

XLON

00168700275TRLO0.1.1

10/12/2018

13:35:43

132

1624.5

XLON

00168700491TRLO0.1.1

10/12/2018

13:36:07

124

1624.5

XLON

00168700610TRLO0.1.1

10/12/2018

13:36:35

81

1624.5

XLON

00168700662TRLO0.1.1

10/12/2018

13:36:53

146

1624

XLON

00168700706TRLO0.1.1

10/12/2018

13:36:53

88

1624

XLON

00168700707TRLO0.1.1

10/12/2018

13:37:59

84

1623.5

XLON

00168700850TRLO0.1.1

10/12/2018

13:38:58

99

1624

XLON

00168700969TRLO0.1.1

10/12/2018

13:38:58

100

1624

XLON

00168700970TRLO0.1.1

10/12/2018

13:39:22

87

1622.5

XLON

00168701018TRLO0.1.1

10/12/2018

13:39:44

86

1622.5

XLON

00168701050TRLO0.1.1

10/12/2018

13:41:17

164

1622.5

XLON

00168701198TRLO0.1.1

10/12/2018

13:41:17

47

1622.5

XLON

00168701199TRLO0.1.1

10/12/2018

13:41:17

100

1622.5

XLON

00168701200TRLO0.1.1

10/12/2018

13:41:17

85

1622.5

XLON

00168701201TRLO0.1.1

10/12/2018

13:41:17

80

1622.5

XLON

00168701202TRLO0.1.1

10/12/2018

13:41:17

83

1622.5

XLON

00168701203TRLO0.1.1

10/12/2018

13:41:17

99

1622

XLON

00168701204TRLO0.1.1

10/12/2018

13:42:52

76

1621.5

XLON

00168701388TRLO0.1.1

10/12/2018

13:42:52

28

1621.5

XLON

00168701389TRLO0.1.1

10/12/2018

13:42:52

100

1621

XLON

00168701390TRLO0.1.1

10/12/2018

13:43:58

76

1621.5

XLON

00168701523TRLO0.1.1

10/12/2018

13:43:58

3

1621.5

XLON

00168701524TRLO0.1.1

10/12/2018

13:43:58

6

1621.5

XLON

00168701525TRLO0.1.1

10/12/2018

13:44:54

83

1621

XLON

00168701670TRLO0.1.1

10/12/2018

13:44:54

86

1621

XLON

00168701671TRLO0.1.1

10/12/2018

13:44:54

136

1621

XLON

00168701672TRLO0.1.1

10/12/2018

13:46:21

170

1622

XLON

00168701817TRLO0.1.1

10/12/2018

13:46:21

155

1622

XLON

00168701818TRLO0.1.1

10/12/2018

13:46:21

100

1621.5

XLON

00168701820TRLO0.1.1

10/12/2018

13:51:00

41

1624

XLON

00168702350TRLO0.1.1

10/12/2018

13:51:00

53

1624

XLON

00168702351TRLO0.1.1

10/12/2018

13:51:01

210

1623.5

XLON

00168702352TRLO0.1.1

10/12/2018

13:51:01

198

1623.5

XLON

00168702353TRLO0.1.1

10/12/2018

13:51:01

408

1623.5

XLON

00168702354TRLO0.1.1

10/12/2018

13:51:01

129

1623.5

XLON

00168702355TRLO0.1.1

10/12/2018

13:51:29

110

1623

XLON

00168702411TRLO0.1.1

10/12/2018

13:53:06

84

1622

XLON

00168702580TRLO0.1.1

10/12/2018

13:53:06

131

1622

XLON

00168702581TRLO0.1.1

10/12/2018

13:53:06

82

1622

XLON

00168702582TRLO0.1.1

10/12/2018

13:53:06

82

1622

XLON

00168702583TRLO0.1.1

10/12/2018

13:54:33

81

1623

XLON

00168702736TRLO0.1.1

10/12/2018

13:54:34

155

1623

XLON

00168702737TRLO0.1.1

10/12/2018

13:55:15

88

1622.5

XLON

00168702824TRLO0.1.1

10/12/2018

13:55:15

80

1622.5

XLON

00168702825TRLO0.1.1

10/12/2018

13:56:35

170

1622.5

XLON

00168702959TRLO0.1.1

10/12/2018

13:56:35

94

1622.5

XLON

00168702960TRLO0.1.1

10/12/2018

13:56:35

85

1622.5

XLON

00168702961TRLO0.1.1

10/12/2018

13:57:48

83

1622.5

XLON

00168703130TRLO0.1.1

10/12/2018

13:57:48

80

1622.5

XLON

00168703131TRLO0.1.1

10/12/2018

13:57:48

67

1622.5

XLON

00168703132TRLO0.1.1

10/12/2018

13:57:48

36

1622.5

XLON

00168703133TRLO0.1.1

10/12/2018

13:58:54

171

1622.5

XLON

00168703216TRLO0.1.1

10/12/2018

13:58:54

93

1622

XLON

00168703217TRLO0.1.1

10/12/2018

13:59:48

137

1621.5

XLON

00168703298TRLO0.1.1

10/12/2018

13:59:48

85

1621.5

XLON

00168703299TRLO0.1.1

10/12/2018

13:59:48

118

1621

XLON

00168703302TRLO0.1.1

10/12/2018

14:00:18

12

1619.5

XLON

00168703384TRLO0.1.1

10/12/2018

14:00:18

119

1619.5

XLON

00168703385TRLO0.1.1

10/12/2018

14:00:20

77

1619

XLON

00168703388TRLO0.1.1

10/12/2018

14:01:14

167

1618.5

XLON

00168703503TRLO0.1.1

10/12/2018

14:01:36

111

1618.5

XLON

00168703553TRLO0.1.1

10/12/2018

14:03:08

106

1620.5

XLON

00168703693TRLO0.1.1

10/12/2018

14:03:08

84

1620.5

XLON

00168703694TRLO0.1.1

10/12/2018

14:03:08

78

1620

XLON

00168703695TRLO0.1.1

10/12/2018

14:04:33

88

1622

XLON

00168703848TRLO0.1.1

10/12/2018

14:04:33

113

1622

XLON

00168703849TRLO0.1.1

10/12/2018

14:04:33

89

1622

XLON

00168703850TRLO0.1.1

10/12/2018

14:04:33

133

1621.5

XLON

00168703851TRLO0.1.1

10/12/2018

14:05:01

134

1621.5

XLON

00168703891TRLO0.1.1

10/12/2018

14:05:48

107

1621

XLON

00168703980TRLO0.1.1

10/12/2018

14:06:06

73

1621.5

XLON

00168704035TRLO0.1.1

10/12/2018

14:06:06

67

1621.5

XLON

00168704036TRLO0.1.1

10/12/2018

14:08:40

42

1623.5

XLON

00168704289TRLO0.1.1

10/12/2018

14:08:40

127

1623.5

XLON

00168704290TRLO0.1.1

10/12/2018

14:09:02

90

1624

XLON

00168704370TRLO0.1.1

10/12/2018

14:09:04

276

1624

XLON

00168704375TRLO0.1.1

10/12/2018

14:09:04

24

1624

XLON

00168704376TRLO0.1.1

10/12/2018

14:09:04

22

1624

XLON

00168704377TRLO0.1.1

10/12/2018

14:09:04

68

1624

XLON

00168704378TRLO0.1.1

10/12/2018

14:09:04

70

1623.5

XLON

00168704379TRLO0.1.1

10/12/2018

14:10:13

80

1624

XLON

00168704517TRLO0.1.1

10/12/2018

14:10:37

83

1625.5

XLON

00168704547TRLO0.1.1

10/12/2018

14:11:01

86

1625.5

XLON

00168704625TRLO0.1.1

10/12/2018

14:11:01

14

1625.5

XLON

00168704626TRLO0.1.1

10/12/2018

14:11:10

109

1625.5

XLON

00168704639TRLO0.1.1

10/12/2018

14:11:10

85

1625.5

XLON

00168704640TRLO0.1.1

10/12/2018

14:11:10

135

1625

XLON

00168704641TRLO0.1.1

10/12/2018

14:12:06

93

1623.5

XLON

00168704775TRLO0.1.1

10/12/2018

14:13:29

156

1623

XLON

00168704910TRLO0.1.1

10/12/2018

14:13:29

82

1623

XLON

00168704911TRLO0.1.1

10/12/2018

14:13:30

87

1623

XLON

00168704912TRLO0.1.1

10/12/2018

14:14:17

95

1625.5

XLON

00168704983TRLO0.1.1

10/12/2018

14:14:45

18

1625

XLON

00168705078TRLO0.1.1

10/12/2018

14:14:45

129

1625

XLON

00168705079TRLO0.1.1

10/12/2018

14:14:45

94

1625

XLON

00168705081TRLO0.1.1

10/12/2018

14:14:45

88

1625

XLON

00168705082TRLO0.1.1

10/12/2018

14:15:12

99

1625

XLON

00168705167TRLO0.1.1

10/12/2018

14:16:45

103

1627

XLON

00168705441TRLO0.1.1

10/12/2018

14:16:51

92

1627

XLON

00168705455TRLO0.1.1

10/12/2018

14:16:51

171

1627

XLON

00168705456TRLO0.1.1

10/12/2018

14:16:52

105

1626.5

XLON

00168705458TRLO0.1.1

10/12/2018

14:18:51

267

1631

XLON

00168705688TRLO0.1.1

10/12/2018

14:18:51

149

1631

XLON

00168705689TRLO0.1.1

10/12/2018

14:18:54

118

1630.5

XLON

00168705699TRLO0.1.1

10/12/2018

14:19:15

115

1629

XLON

00168705779TRLO0.1.1

10/12/2018

14:20:37

89

1630.5

XLON

00168705948TRLO0.1.1

10/12/2018

14:20:59

84

1630.5

XLON

00168705997TRLO0.1.1

10/12/2018

14:21:09

50

1630.5

XLON

00168706016TRLO0.1.1

10/12/2018

14:21:09

33

1630.5

XLON

00168706017TRLO0.1.1

10/12/2018

14:21:41

83

1630.5

XLON

00168706080TRLO0.1.1

10/12/2018

14:22:08

83

1629.5

XLON

00168706152TRLO0.1.1

10/12/2018

14:22:08

81

1629.5

XLON

00168706153TRLO0.1.1

10/12/2018

14:22:37

249

1629.5

XLON

00168706221TRLO0.1.1

10/12/2018

14:23:33

166

1629.5

XLON

00168706338TRLO0.1.1

10/12/2018

14:23:52

81

1628.5

XLON

00168706375TRLO0.1.1

10/12/2018

14:23:52

173

1628.5

XLON

00168706376TRLO0.1.1

10/12/2018

14:24:03

153

1626.5

XLON

00168706393TRLO0.1.1

10/12/2018

14:24:31

99

1628

XLON

00168706467TRLO0.1.1

10/12/2018

14:24:55

108

1627

XLON

00168706559TRLO0.1.1

10/12/2018

14:25:52

55

1626.5

XLON

00168706704TRLO0.1.1

10/12/2018

14:26:41

188

1627.5

XLON

00168706805TRLO0.1.1

10/12/2018

14:28:35

84

1627.5

XLON

00168707122TRLO0.1.1

10/12/2018

14:28:35

90

1627.5

XLON

00168707123TRLO0.1.1

10/12/2018

14:28:35

66

1627.5

XLON

00168707124TRLO0.1.1

10/12/2018

14:28:35

26

1627.5

XLON

00168707126TRLO0.1.1

10/12/2018

14:28:35

94

1627.5

XLON

00168707127TRLO0.1.1

10/12/2018

14:28:35

83

1627.5

XLON

00168707128TRLO0.1.1

10/12/2018

14:28:35

95

1627.5

XLON

00168707129TRLO0.1.1

10/12/2018

14:29:22

140

1630

XLON

00168707255TRLO0.1.1

10/12/2018

14:29:22

47

1630

XLON

00168707256TRLO0.1.1

10/12/2018

14:29:22

86

1630

XLON

00168707257TRLO0.1.1

10/12/2018

14:29:38

100

1630

XLON

00168707286TRLO0.1.1

10/12/2018

14:30:35

45

1631.5

XLON

00168707506TRLO0.1.1

10/12/2018

14:30:35

100

1631.5

XLON

00168707507TRLO0.1.1

10/12/2018

14:30:35

29

1631.5

XLON

00168707508TRLO0.1.1

10/12/2018

14:30:52

126

1631

XLON

00168707553TRLO0.1.1

10/12/2018

14:30:52

74

1630.5

XLON

00168707554TRLO0.1.1

10/12/2018

14:31:17

80

1630

XLON

00168707687TRLO0.1.1

10/12/2018

14:31:17

80

1630

XLON

00168707692TRLO0.1.1

10/12/2018

14:31:35

160

1628.5

XLON

00168707778TRLO0.1.1

10/12/2018

14:31:54

68

1632

XLON

00168707854TRLO0.1.1

10/12/2018

14:31:55

174

1634.5

XLON

00168707870TRLO0.1.1

10/12/2018

14:32:05

109

1632

XLON

00168707931TRLO0.1.1

10/12/2018

14:32:45

81

1634

XLON

00168708129TRLO0.1.1

10/12/2018

14:32:45

100

1633.5

XLON

00168708130TRLO0.1.1

10/12/2018

14:33:32

87

1634

XLON

00168708303TRLO0.1.1

10/12/2018

14:33:58

94

1633

XLON

00168708393TRLO0.1.1

10/12/2018

14:34:06

168

1633

XLON

00168708411TRLO0.1.1

10/12/2018

14:34:16

167

1632

XLON

00168708466TRLO0.1.1

10/12/2018

14:34:21

91

1631.5

XLON

00168708488TRLO0.1.1

10/12/2018

14:35:05

181

1632

XLON

00168708653TRLO0.1.1

10/12/2018

14:35:31

138

1631.5

XLON

00168708732TRLO0.1.1

10/12/2018

14:35:35

82

1629

XLON

00168708752TRLO0.1.1

10/12/2018

14:35:55

93

1629

XLON

00168708817TRLO0.1.1

10/12/2018

14:37:20

91

1632.5

XLON

00168709136TRLO0.1.1

10/12/2018

14:37:20

89

1632.5

XLON

00168709137TRLO0.1.1

10/12/2018

14:37:20

85

1632.5

XLON

00168709138TRLO0.1.1

10/12/2018

14:37:20

93

1632

XLON

00168709139TRLO0.1.1

10/12/2018

14:37:41

182

1632

XLON

00168709183TRLO0.1.1

10/12/2018

14:38:15

105

1632

XLON

00168709254TRLO0.1.1

10/12/2018

14:38:51

1

1633.5

XLON

00168709330TRLO0.1.1

10/12/2018

14:38:51

110

1633.5

XLON

00168709331TRLO0.1.1

10/12/2018

14:38:51

81

1633

XLON

00168709332TRLO0.1.1

10/12/2018

14:39:22

185

1635.5

XLON

00168709393TRLO0.1.1

10/12/2018

14:40:57

178

1634.5

XLON

00168709742TRLO0.1.1

10/12/2018

14:40:57

110

1634.5

XLON

00168709743TRLO0.1.1

10/12/2018

14:41:33

85

1635.5

XLON

00168709866TRLO0.1.1

10/12/2018

14:41:33

107

1635.5

XLON

00168709869TRLO0.1.1

10/12/2018

14:41:33

63

1635

XLON

00168709870TRLO0.1.1

10/12/2018

14:42:50

105

1635.5

XLON

00168710116TRLO0.1.1

10/12/2018

14:43:01

176

1638

XLON

00168710160TRLO0.1.1

10/12/2018

14:43:01

100

1638

XLON

00168710161TRLO0.1.1

10/12/2018

14:44:40

392

1640.5

XLON

00168710460TRLO0.1.1

10/12/2018

14:44:57

101

1640.5

XLON

00168710517TRLO0.1.1

10/12/2018

14:45:08

90

1639

XLON

00168710550TRLO0.1.1

10/12/2018

14:45:08

90

1639

XLON

00168710551TRLO0.1.1

10/12/2018

14:45:31

143

1637

XLON

00168710600TRLO0.1.1

10/12/2018

14:46:36

66

1638

XLON

00168710950TRLO0.1.1

10/12/2018

14:46:36

18

1638

XLON

00168710951TRLO0.1.1

10/12/2018

14:46:37

17

1637.5

XLON

00168710953TRLO0.1.1

10/12/2018

14:46:37

59

1637.5

XLON

00168710954TRLO0.1.1

10/12/2018

14:47:12

182

1637.5

XLON

00168711067TRLO0.1.1

10/12/2018

14:47:35

82

1637

XLON

00168711118TRLO0.1.1

10/12/2018

14:47:35

100

1637

XLON

00168711119TRLO0.1.1

10/12/2018

14:47:35

64

1636.5

XLON

00168711120TRLO0.1.1

10/12/2018

14:48:15

83

1635.5

XLON

00168711240TRLO0.1.1

10/12/2018

14:48:15

112

1635.5

XLON

00168711241TRLO0.1.1

10/12/2018

14:48:15

82

1635.5

XLON

00168711242TRLO0.1.1

10/12/2018

14:48:42

94

1633

XLON

00168711448TRLO0.1.1

10/12/2018

14:48:42

111

1633

XLON

00168711449TRLO0.1.1

10/12/2018

14:49:10

93

1631.5

XLON

00168711547TRLO0.1.1

10/12/2018

14:49:24

115

1630

XLON

00168711587TRLO0.1.1

10/12/2018

14:50:01

131

1630

XLON

00168711685TRLO0.1.1

10/12/2018

14:50:21

92

1629

XLON

00168711739TRLO0.1.1

10/12/2018

14:51:30

172

1629.5

XLON

00168712055TRLO0.1.1

10/12/2018

14:51:30

143

1629.5

XLON

00168712056TRLO0.1.1

10/12/2018

14:51:37

137

1628.5

XLON

00168712084TRLO0.1.1

10/12/2018

14:52:15

112

1627.5

XLON

00168712201TRLO0.1.1

10/12/2018

14:53:07

98

1626.5

XLON

00168712420TRLO0.1.1

10/12/2018

14:53:10

102

1626.5

XLON

00168712432TRLO0.1.1

10/12/2018

14:53:22

74

1626

XLON

00168712475TRLO0.1.1

10/12/2018

14:53:59

7

1625

XLON

00168712602TRLO0.1.1

10/12/2018

14:53:59

83

1625

XLON

00168712603TRLO0.1.1

10/12/2018

14:53:59

84

1625

XLON

00168712604TRLO0.1.1

10/12/2018

14:53:59

96

1624.5

XLON

00168712605TRLO0.1.1

10/12/2018

14:54:08

124

1624

XLON

00168712639TRLO0.1.1

10/12/2018

14:54:29

80

1623

XLON

00168712706TRLO0.1.1

10/12/2018

14:55:05

92

1624

XLON

00168712805TRLO0.1.1

10/12/2018

14:55:05

80

1623.5

XLON

00168712806TRLO0.1.1

10/12/2018

14:55:42

60

1624.5

XLON

00168712999TRLO0.1.1

10/12/2018

14:55:42

60

1624.5

XLON

00168713002TRLO0.1.1

10/12/2018

14:56:06

91

1624.5

XLON

00168713051TRLO0.1.1

10/12/2018

14:56:40

164

1626

XLON

00168713124TRLO0.1.1

10/12/2018

14:56:52

80

1625.5

XLON

00168713143TRLO0.1.1

10/12/2018

14:56:52

38

1625.5

XLON

00168713144TRLO0.1.1

10/12/2018

14:56:52

42

1625.5

XLON

00168713145TRLO0.1.1

10/12/2018

14:57:07

117

1625.5

XLON

00168713173TRLO0.1.1

10/12/2018

14:57:56

104

1625.5

XLON

00168713333TRLO0.1.1

10/12/2018

14:57:56

85

1625.5

XLON

00168713334TRLO0.1.1

10/12/2018

14:58:34

118

1625

XLON

00168713438TRLO0.1.1

10/12/2018

14:58:35

41

1625

XLON

00168713444TRLO0.1.1

10/12/2018

14:58:35

84

1625

XLON

00168713445TRLO0.1.1

10/12/2018

14:58:35

30

1625

XLON

00168713446TRLO0.1.1

10/12/2018

14:58:35

50

1625

XLON

00168713447TRLO0.1.1

10/12/2018

14:58:46

24

1624.5

XLON

00168713487TRLO0.1.1

10/12/2018

14:58:46

70

1624.5

XLON

00168713488TRLO0.1.1

10/12/2018

15:00:05

168

1624.5

XLON

00168713828TRLO0.1.1

10/12/2018

15:00:28

184

1626

XLON

00168713882TRLO0.1.1

10/12/2018

15:00:28

150

1626

XLON

00168713883TRLO0.1.1

10/12/2018

15:00:58

100

1624.5

XLON

00168713935TRLO0.1.1

10/12/2018

15:01:28

101

1624

XLON

00168714071TRLO0.1.1

10/12/2018

15:01:46

63

1623.5

XLON

00168714125TRLO0.1.1

10/12/2018

15:02:04

102

1623.5

XLON

00168714191TRLO0.1.1

10/12/2018

15:02:36

88

1624.5

XLON

00168714321TRLO0.1.1

10/12/2018

15:02:36

100

1624.5

XLON

00168714322TRLO0.1.1

10/12/2018

15:02:36

14

1624.5

XLON

00168714323TRLO0.1.1

10/12/2018

15:02:36

89

1624.5

XLON

00168714324TRLO0.1.1

10/12/2018

15:02:55

68

1624

XLON

00168714390TRLO0.1.1

10/12/2018

15:03:33

48

1625

XLON

00168714508TRLO0.1.1

10/12/2018

15:03:33

38

1625

XLON

00168714509TRLO0.1.1

10/12/2018

15:03:33

117

1625

XLON

00168714510TRLO0.1.1

10/12/2018

15:04:21

83

1625

XLON

00168714637TRLO0.1.1

10/12/2018

15:04:50

84

1625

XLON

00168714730TRLO0.1.1

10/12/2018

15:04:50

200

1625

XLON

00168714732TRLO0.1.1

10/12/2018

15:04:50

31

1625

XLON

00168714733TRLO0.1.1

10/12/2018

15:04:51

12

1625

XLON

00168714734TRLO0.1.1

10/12/2018

15:04:51

67

1624.5

XLON

00168714736TRLO0.1.1

10/12/2018

15:05:32

86

1625.5

XLON

00168714934TRLO0.1.1

10/12/2018

15:05:32

101

1625.5

XLON

00168714935TRLO0.1.1

10/12/2018

15:05:32

81

1625.5

XLON

00168714936TRLO0.1.1

10/12/2018

15:05:33

71

1625

XLON

00168714938TRLO0.1.1

10/12/2018

15:06:01

124

1625

XLON

00168715026TRLO0.1.1

10/12/2018

15:07:15

258

1628.5

XLON

00168715301TRLO0.1.1

10/12/2018

15:07:59

84

1628

XLON

00168715425TRLO0.1.1

10/12/2018

15:07:59

84

1628

XLON

00168715426TRLO0.1.1

10/12/2018

15:07:59

188

1628

XLON

00168715427TRLO0.1.1

10/12/2018

15:08:31

146

1626

XLON

00168715591TRLO0.1.1

10/12/2018

15:08:31

82

1626

XLON

00168715592TRLO0.1.1

10/12/2018

15:08:51

102

1625

XLON

00168715651TRLO0.1.1

10/12/2018

15:09:42

84

1624.5

XLON

00168715794TRLO0.1.1

10/12/2018

15:09:42

98

1624.5

XLON

00168715795TRLO0.1.1

10/12/2018

15:09:42

100

1624

XLON

00168715796TRLO0.1.1

10/12/2018

15:09:57

114

1623.5

XLON

00168715834TRLO0.1.1

10/12/2018

15:10:15

108

1623

XLON

00168715953TRLO0.1.1

10/12/2018

15:10:37

96

1622

XLON

00168716152TRLO0.1.1

10/12/2018

15:11:39

160

1622

XLON

00168716394TRLO0.1.1

10/12/2018

15:12:02

84

1621.5

XLON

00168716476TRLO0.1.1

10/12/2018

15:12:03

92

1621.5

XLON

00168716477TRLO0.1.1

10/12/2018

15:12:03

99

1621.5

XLON

00168716478TRLO0.1.1

10/12/2018

15:12:03

85

1621

XLON

00168716479TRLO0.1.1

10/12/2018

15:13:20

276

1622.5

XLON

00168716717TRLO0.1.1

10/12/2018

15:14:02

168

1623.5

XLON

00168716903TRLO0.1.1

10/12/2018

15:14:02

188

1623.5

XLON

00168716904TRLO0.1.1

10/12/2018

15:14:02

86

1623.5

XLON

00168716905TRLO0.1.1

10/12/2018

15:15:02

99

1624.5

XLON

00168717083TRLO0.1.1

10/12/2018

15:15:02

204

1624.5

XLON

00168717085TRLO0.1.1

10/12/2018

15:15:27

157

1624.5

XLON

00168717151TRLO0.1.1

10/12/2018

15:15:35

86

1623.5

XLON

00168717181TRLO0.1.1

10/12/2018

15:15:56

136

1624

XLON

00168717240TRLO0.1.1

10/12/2018

15:16:25

80

1624.5

XLON

00168717364TRLO0.1.1

10/12/2018

15:17:20

90

1625.5

XLON

00168717536TRLO0.1.1

10/12/2018

15:17:20

80

1625.5

XLON

00168717537TRLO0.1.1

10/12/2018

15:17:20

94

1625.5

XLON

00168717538TRLO0.1.1

10/12/2018

15:17:52

19

1626.5

XLON

00168717618TRLO0.1.1

10/12/2018

15:17:52

227

1626.5

XLON

00168717619TRLO0.1.1

10/12/2018

15:18:03

87

1626.5

XLON

00168717656TRLO0.1.1

10/12/2018

15:18:23

84

1627

XLON

00168717730TRLO0.1.1

10/12/2018

15:19:01

163

1626

XLON

00168717843TRLO0.1.1

10/12/2018

15:19:01

96

1626

XLON

00168717844TRLO0.1.1

10/12/2018

15:19:01

86

1626

XLON

00168717845TRLO0.1.1

10/12/2018

15:19:16

102

1625

XLON

00168717897TRLO0.1.1

10/12/2018

15:19:49

44

1625

XLON

00168718093TRLO0.1.1

10/12/2018

15:20:01

91

1625.5

XLON

00168718156TRLO0.1.1

10/12/2018

15:20:13

50

1625

XLON

00168718188TRLO0.1.1

10/12/2018

15:20:15

45

1625

XLON

00168718217TRLO0.1.1

10/12/2018

15:21:06

86

1626.5

XLON

00168718461TRLO0.1.1

10/12/2018

15:21:09

188

1625.5

XLON

00168718482TRLO0.1.1

10/12/2018

15:21:09

94

1625.5

XLON

00168718483TRLO0.1.1

10/12/2018

15:21:57

89

1625.5

XLON

00168718733TRLO0.1.1

10/12/2018

15:21:57

101

1625.5

XLON

00168718734TRLO0.1.1

10/12/2018

15:21:57

53

1625.5

XLON

00168718735TRLO0.1.1

10/12/2018

15:21:57

48

1625.5

XLON

00168718736TRLO0.1.1

10/12/2018

15:22:10

158

1625

XLON

00168718776TRLO0.1.1

10/12/2018

15:22:48

125

1623.5

XLON

00168718970TRLO0.1.1

10/12/2018

15:22:59

76

1623

XLON

00168718985TRLO0.1.1

10/12/2018

15:23:01

86

1622.5

XLON

00168718987TRLO0.1.1

10/12/2018

15:23:43

41

1625

XLON

00168719195TRLO0.1.1

10/12/2018

15:23:43

48

1625

XLON

00168719196TRLO0.1.1

10/12/2018

15:24:02

82

1624.5

XLON

00168719276TRLO0.1.1

10/12/2018

15:24:02

102

1624.5

XLON

00168719277TRLO0.1.1

10/12/2018

15:24:02

92

1624.5

XLON

00168719278TRLO0.1.1

10/12/2018

15:24:11

66

1624

XLON

00168719302TRLO0.1.1

10/12/2018

15:24:23

156

1623.5

XLON

00168719389TRLO0.1.1

10/12/2018

15:25:29

166

1624.5

XLON

00168719819TRLO0.1.1

10/12/2018

15:25:29

86

1624.5

XLON

00168719820TRLO0.1.1

10/12/2018

15:25:29

5

1624.5

XLON

00168719822TRLO0.1.1

10/12/2018

15:25:29

81

1624.5

XLON

00168719823TRLO0.1.1

10/12/2018

15:26:28

86

1624

XLON

00168720166TRLO0.1.1

10/12/2018

15:26:28

80

1624

XLON

00168720167TRLO0.1.1

10/12/2018

15:27:03

291

1624.5

XLON

00168720297TRLO0.1.1

10/12/2018

15:27:03

9

1624.5

XLON

00168720298TRLO0.1.1

10/12/2018

15:27:03

84

1624.5

XLON

00168720301TRLO0.1.1

10/12/2018

15:27:03

4

1624.5

XLON

00168720304TRLO0.1.1

10/12/2018

15:28:02

86

1622.5

XLON

00168720586TRLO0.1.1

10/12/2018

15:28:02

85

1622.5

XLON

00168720587TRLO0.1.1

10/12/2018

15:28:02

81

1622.5

XLON

00168720588TRLO0.1.1

10/12/2018

15:28:02

88

1622.5

XLON

00168720589TRLO0.1.1

10/12/2018

15:28:06

87

1622

XLON

00168720641TRLO0.1.1

10/12/2018

15:28:07

87

1621.5

XLON

00168720642TRLO0.1.1

10/12/2018

15:29:17

81

1623

XLON

00168720947TRLO0.1.1

10/12/2018

15:29:33

30

1624.5

XLON

00168720983TRLO0.1.1

10/12/2018

15:29:33

64

1624.5

XLON

00168720984TRLO0.1.1

10/12/2018

15:29:48

119

1624.5

XLON

00168721004TRLO0.1.1

10/12/2018

15:29:49

336

1623.5

XLON

00168721009TRLO0.1.1

10/12/2018

15:30:03

97

1623

XLON

00168721044TRLO0.1.1

10/12/2018

15:31:01

88

1624

XLON

00168721287TRLO0.1.1

10/12/2018

15:31:01

93

1624

XLON

00168721288TRLO0.1.1

10/12/2018

15:31:01

93

1624

XLON

00168721289TRLO0.1.1

10/12/2018

15:31:17

144

1624

XLON

00168721352TRLO0.1.1

10/12/2018

15:31:56

118

1622

XLON

00168721539TRLO0.1.1

10/12/2018

15:31:56

87

1622

XLON

00168721540TRLO0.1.1

10/12/2018

15:32:06

181

1621

XLON

00168721630TRLO0.1.1

10/12/2018

15:33:03

98

1620.5

XLON

00168721946TRLO0.1.1

10/12/2018

15:33:03

90

1620.5

XLON

00168721953TRLO0.1.1

10/12/2018

15:33:07

94

1620

XLON

00168722002TRLO0.1.1

10/12/2018

15:33:21

85

1619.5

XLON

00168722046TRLO0.1.1

10/12/2018

15:34:15

276

1621

XLON

00168722367TRLO0.1.1

10/12/2018

15:34:15

98

1620.5

XLON

00168722369TRLO0.1.1

10/12/2018

15:35:01

80

1621

XLON

00168722740TRLO0.1.1

10/12/2018

15:35:22

102

1620.5

XLON

00168722851TRLO0.1.1

10/12/2018

15:35:35

112

1621

XLON

00168722915TRLO0.1.1

10/12/2018

15:35:35

72

1621

XLON

00168722916TRLO0.1.1

10/12/2018

15:35:35

71

1621

XLON

00168722917TRLO0.1.1

10/12/2018

15:35:35

13

1621

XLON

00168722920TRLO0.1.1

10/12/2018

15:35:36

78

1621

XLON

00168722933TRLO0.1.1

10/12/2018

15:35:36

32

1621

XLON

00168722934TRLO0.1.1

10/12/2018

15:36:14

87

1621.5

XLON

00168723113TRLO0.1.1

10/12/2018

15:36:14

104

1621.5

XLON

00168723114TRLO0.1.1

10/12/2018

15:36:14

13

1621.5

XLON

00168723115TRLO0.1.1

10/12/2018

15:36:26

73

1621

XLON

00168723192TRLO0.1.1

10/12/2018

15:37:27

348

1622.5

XLON

00168723419TRLO0.1.1

10/12/2018

15:37:27

44

1622.5

XLON

00168723420TRLO0.1.1

10/12/2018

15:37:27

98

1622.5

XLON

00168723421TRLO0.1.1

10/12/2018

15:38:01

142

1621.5

XLON

00168723594TRLO0.1.1

10/12/2018

15:38:01

8

1621.5

XLON

00168723595TRLO0.1.1

10/12/2018

15:38:01

80

1621.5

XLON

00168723597TRLO0.1.1

10/12/2018

15:38:15

3

1620.5

XLON

00168723654TRLO0.1.1

10/12/2018

15:38:15

80

1620.5

XLON

00168723655TRLO0.1.1

10/12/2018

15:38:22

133

1620

XLON

00168723680TRLO0.1.1

10/12/2018

15:39:23

261

1617.5

XLON

00168723892TRLO0.1.1

10/12/2018

15:39:44

180

1617

XLON

00168724153TRLO0.1.1

10/12/2018

15:39:44

98

1617

XLON

00168724155TRLO0.1.1

10/12/2018

15:40:35

98

1616

XLON

00168724575TRLO0.1.1

10/12/2018

15:40:35

98

1616

XLON

00168724576TRLO0.1.1

10/12/2018

15:40:35

89

1616

XLON

00168724577TRLO0.1.1

10/12/2018

15:40:52

88

1615

XLON

00168724734TRLO0.1.1

10/12/2018

15:41:10

85

1614.5

XLON

00168724882TRLO0.1.1

10/12/2018

15:41:59

20

1618

XLON

00168725051TRLO0.1.1

10/12/2018

15:41:59

66

1618

XLON

00168725052TRLO0.1.1

10/12/2018

15:41:59

111

1618

XLON

00168725053TRLO0.1.1

10/12/2018

15:42:25

258

1619

XLON

00168725135TRLO0.1.1

10/12/2018

15:42:25

30

1619

XLON

00168725136TRLO0.1.1

10/12/2018

15:42:49

27

1618.5

XLON

00168725210TRLO0.1.1

10/12/2018

15:42:49

63

1618.5

XLON

00168725211TRLO0.1.1

10/12/2018

15:43:01

162

1618.5

XLON

00168725346TRLO0.1.1

10/12/2018

15:43:30

255

1621

XLON

00168725549TRLO0.1.1

10/12/2018

15:43:30

85

1621

XLON

00168725550TRLO0.1.1

10/12/2018

15:43:47

85

1620.5

XLON

00168725627TRLO0.1.1

10/12/2018

15:44:00

95

1620

XLON

00168725710TRLO0.1.1

10/12/2018

15:44:20

82

1618.5

XLON

00168725819TRLO0.1.1

10/12/2018

15:45:01

94

1617.5

XLON

00168726054TRLO0.1.1

10/12/2018

15:45:01

97

1617.5

XLON

00168726056TRLO0.1.1

10/12/2018

15:45:01

73

1617.5

XLON

00168726057TRLO0.1.1

10/12/2018

15:45:01

81

1617.5

XLON

00168726058TRLO0.1.1

10/12/2018

15:45:11

91

1617

XLON

00168726168TRLO0.1.1

10/12/2018

15:45:56

83

1618.5

XLON

00168726509TRLO0.1.1

10/12/2018

15:46:07

162

1618.5

XLON

00168726559TRLO0.1.1

10/12/2018

15:46:12

29

1618

XLON

00168726582TRLO0.1.1

10/12/2018

15:46:12

69

1618

XLON

00168726583TRLO0.1.1

10/12/2018

15:46:50

178

1617.5

XLON

00168726725TRLO0.1.1

10/12/2018

15:46:50

83

1617.5

XLON

00168726726TRLO0.1.1

10/12/2018

15:47:04

95

1617

XLON

00168726795TRLO0.1.1

10/12/2018

15:47:04

80

1617

XLON

00168726796TRLO0.1.1

10/12/2018

15:47:38

2

1617

XLON

00168727053TRLO0.1.1

10/12/2018

15:47:56

261

1619

XLON

00168727105TRLO0.1.1

10/12/2018

15:48:27

84

1620

XLON

00168727212TRLO0.1.1

10/12/2018

15:48:34

17

1620

XLON

00168727275TRLO0.1.1

10/12/2018

15:48:39

246

1621.5

XLON

00168727296TRLO0.1.1

10/12/2018

15:49:01

12

1620.5

XLON

00168727366TRLO0.1.1

10/12/2018

15:49:01

74

1620.5

XLON

00168727367TRLO0.1.1

10/12/2018

15:49:01

100

1620.5

XLON

00168727368TRLO0.1.1

10/12/2018

15:49:01

93

1620.5

XLON

00168727369TRLO0.1.1

10/12/2018

15:49:13

116

1618.5

XLON

00168727459TRLO0.1.1

10/12/2018

15:50:19

255

1617

XLON

00168727752TRLO0.1.1

10/12/2018

15:50:19

60

1617

XLON

00168727753TRLO0.1.1

10/12/2018

15:50:19

16

1617

XLON

00168727754TRLO0.1.1

10/12/2018

15:50:56

240

1618.5

XLON

00168727956TRLO0.1.1

10/12/2018

15:51:43

220

1620.5

XLON

00168728187TRLO0.1.1

10/12/2018

15:51:43

38

1620.5

XLON

00168728188TRLO0.1.1

10/12/2018

15:51:43

95

1620.5

XLON

00168728189TRLO0.1.1

10/12/2018

15:51:43

95

1620.5

XLON

00168728190TRLO0.1.1

10/12/2018

15:52:01

67

1619.5

XLON

00168728270TRLO0.1.1

10/12/2018

15:52:01

27

1619.5

XLON

00168728271TRLO0.1.1

10/12/2018

15:52:13

77

1618

XLON

00168728330TRLO0.1.1

10/12/2018

15:52:18

87

1617.5

XLON

00168728360TRLO0.1.1

10/12/2018

15:52:26

94

1617.5

XLON

00168728439TRLO0.1.1

10/12/2018

15:52:44

98

1617

XLON

00168728492TRLO0.1.1

10/12/2018

15:52:51

80

1617

XLON

00168728538TRLO0.1.1

10/12/2018

15:53:42

91

1617.5

XLON

00168728784TRLO0.1.1

10/12/2018

15:53:42

97

1616.5

XLON

00168728786TRLO0.1.1

10/12/2018

15:53:42

86

1616.5

XLON

00168728787TRLO0.1.1

10/12/2018

15:53:42

100

1616.5

XLON

00168728788TRLO0.1.1

10/12/2018

15:54:02

14

1615.5

XLON

00168728910TRLO0.1.1

10/12/2018

15:54:02

85

1615.5

XLON

00168728911TRLO0.1.1

10/12/2018

15:54:35

88

1615.5

XLON

00168729177TRLO0.1.1

10/12/2018

15:54:35

82

1615.5

XLON

00168729179TRLO0.1.1

10/12/2018

15:54:35

85

1615.5

XLON

00168729180TRLO0.1.1

10/12/2018

15:54:51

81

1615

XLON

00168729346TRLO0.1.1

10/12/2018

15:54:51

87

1615

XLON

00168729347TRLO0.1.1

10/12/2018

15:55:37

282

1616.5

XLON

00168729776TRLO0.1.1

10/12/2018

15:55:37

94

1616.5

XLON

00168729777TRLO0.1.1

10/12/2018

15:56:01

85

1616.5

XLON

00168729940TRLO0.1.1

10/12/2018

15:56:09

101

1616

XLON

00168730010TRLO0.1.1

10/12/2018

15:56:25

93

1616.5

XLON

00168730082TRLO0.1.1

10/12/2018

15:56:40

198

1616.5

XLON

00168730141TRLO0.1.1

10/12/2018

15:57:58

516

1618

XLON

00168730626TRLO0.1.1

10/12/2018

15:58:06

63

1617.5

XLON

00168730655TRLO0.1.1

10/12/2018

15:58:06

37

1617.5

XLON

00168730656TRLO0.1.1

10/12/2018

15:58:32

98

1617.5

XLON

00168730784TRLO0.1.1

10/12/2018

15:58:32

98

1617.5

XLON

00168730786TRLO0.1.1

10/12/2018

15:58:58

95

1617

XLON

00168730944TRLO0.1.1

10/12/2018

15:58:58

180

1617

XLON

00168730945TRLO0.1.1

10/12/2018

15:59:28

69

1615.5

XLON

00168731116TRLO0.1.1

10/12/2018

15:59:28

16

1615.5

XLON

00168731117TRLO0.1.1

10/12/2018

16:00:06

282

1616

XLON

00168731385TRLO0.1.1

10/12/2018

16:00:06

18

1616

XLON

00168731386TRLO0.1.1

10/12/2018

16:00:06

76

1616.5

XLON

00168731389TRLO0.1.1

10/12/2018

16:00:35

80

1614

XLON

00168731612TRLO0.1.1

10/12/2018

16:00:35

80

1614

XLON

00168731613TRLO0.1.1

10/12/2018

16:00:40

102

1613.5

XLON

00168731631TRLO0.1.1

10/12/2018

16:01:06

159

1612.5

XLON

00168731856TRLO0.1.1

10/12/2018

16:01:06

86

1612.5

XLON

00168731857TRLO0.1.1

10/12/2018

16:01:24

159

1611.5

XLON

00168731950TRLO0.1.1

10/12/2018

16:02:02

89

1610.5

XLON

00168732236TRLO0.1.1

10/12/2018

16:02:02

93

1610.5

XLON

00168732237TRLO0.1.1

10/12/2018

16:02:26

86

1609

XLON

00168732492TRLO0.1.1

10/12/2018

16:02:26

81

1609

XLON

00168732493TRLO0.1.1

10/12/2018

16:02:26

89

1609

XLON

00168732494TRLO0.1.1

10/12/2018

16:03:07

86

1608.5

XLON

00168732852TRLO0.1.1

10/12/2018

16:03:07

87

1608.5

XLON

00168732853TRLO0.1.1

10/12/2018

16:03:07

2

1608.5

XLON

00168732854TRLO0.1.1

10/12/2018

16:03:07

82

1608.5

XLON

00168732855TRLO0.1.1

10/12/2018

16:03:07

82

1608.5

XLON

00168732856TRLO0.1.1

10/12/2018

16:03:51

166

1608.5

XLON

00168733357TRLO0.1.1

10/12/2018

16:03:51

60

1608.5

XLON

00168733359TRLO0.1.1

10/12/2018

16:03:51

31

1608.5

XLON

00168733360TRLO0.1.1

10/12/2018

16:04:08

43

1608

XLON

00168733454TRLO0.1.1

10/12/2018

16:04:08

37

1608

XLON

00168733455TRLO0.1.1

10/12/2018

16:04:12

190

1607.5

XLON

00168733532TRLO0.1.1

10/12/2018

16:04:29

80

1607.5

XLON

00168733610TRLO0.1.1

10/12/2018

16:04:40

92

1608.5

XLON

00168733762TRLO0.1.1

10/12/2018

16:04:58

84

1609.5

XLON

00168733852TRLO0.1.1

10/12/2018

16:05:01

83

1609

XLON

00168733860TRLO0.1.1

10/12/2018

16:05:11

109

1608.5

XLON

00168733941TRLO0.1.1

10/12/2018

16:06:16

348

1611

XLON

00168734252TRLO0.1.1

10/12/2018

16:06:16

99

1611

XLON

00168734253TRLO0.1.1

10/12/2018

16:06:22

98

1609.5

XLON

00168734312TRLO0.1.1

10/12/2018

16:06:38

92

1607.5

XLON

00168734365TRLO0.1.1

10/12/2018

16:06:47

68

1607

XLON

00168734432TRLO0.1.1

10/12/2018

16:07:31

300

1610.5

XLON

00168734630TRLO0.1.1

10/12/2018

16:07:31

60

1610.5

XLON

00168734631TRLO0.1.1

10/12/2018

16:07:53

93

1608.5

XLON

00168734687TRLO0.1.1

10/12/2018

16:07:53

100

1608.5

XLON

00168734688TRLO0.1.1

10/12/2018

16:08:20

95

1608

XLON

00168734787TRLO0.1.1

10/12/2018

16:08:20

94

1608

XLON

00168734789TRLO0.1.1

10/12/2018

16:08:20

84

1608

XLON

00168734790TRLO0.1.1

10/12/2018

16:08:42

87

1607.5

XLON

00168735053TRLO0.1.1

10/12/2018

16:08:43

92

1607

XLON

00168735059TRLO0.1.1

10/12/2018

16:09:23

159

1606.5

XLON

00168735495TRLO0.1.1

10/12/2018

16:09:23

102

1606.5

XLON

00168735496TRLO0.1.1

10/12/2018

16:09:23

88

1606.5

XLON

00168735498TRLO0.1.1

10/12/2018

16:09:56

102

1606.5

XLON

00168735850TRLO0.1.1

10/12/2018

16:10:27

89

1606.5

XLON

00168736096TRLO0.1.1

10/12/2018

16:10:34

97

1606

XLON

00168736135TRLO0.1.1

10/12/2018

16:10:34

100

1606

XLON

00168736136TRLO0.1.1

10/12/2018

16:10:34

83

1606

XLON

00168736137TRLO0.1.1

10/12/2018

16:10:34

83

1606

XLON

00168736138TRLO0.1.1

10/12/2018

16:11:16

81

1605.5

XLON

00168736404TRLO0.1.1

10/12/2018

16:11:22

81

1605

XLON

00168736444TRLO0.1.1

10/12/2018

16:11:22

206

1605

XLON

00168736445TRLO0.1.1

10/12/2018

16:11:59

240

1606

XLON

00168736687TRLO0.1.1

10/12/2018

16:11:59

80

1606

XLON

00168736688TRLO0.1.1

10/12/2018

16:12:13

89

1605.5

XLON

00168736730TRLO0.1.1

10/12/2018

16:12:43

160

1603.5

XLON

00168736874TRLO0.1.1

10/12/2018

16:12:43

80

1603.5

XLON

00168736875TRLO0.1.1

10/12/2018

16:13:04

80

1603.5

XLON

00168737043TRLO0.1.1

10/12/2018

16:13:04

85

1603.5

XLON

00168737044TRLO0.1.1

10/12/2018

16:13:32

78

1600.5

XLON

00168737237TRLO0.1.1

10/12/2018

16:13:34

24

1600.5

XLON

00168737243TRLO0.1.1

10/12/2018

16:13:34

27

1600.5

XLON

00168737244TRLO0.1.1

10/12/2018

16:13:34

68

1600.5

XLON

00168737245TRLO0.1.1

10/12/2018

16:13:55

164

1600.5

XLON

00168737341TRLO0.1.1

10/12/2018

16:13:55

98

1600

XLON

00168737342TRLO0.1.1

10/12/2018

16:14:48

88

1603

XLON

00168737596TRLO0.1.1

10/12/2018

16:14:50

82

1603

XLON

00168737602TRLO0.1.1

10/12/2018

16:14:50

231

1602

XLON

00168737603TRLO0.1.1

10/12/2018

16:14:50

69

1602

XLON

00168737604TRLO0.1.1

10/12/2018

16:15:30

267

1603

XLON

00168737780TRLO0.1.1

10/12/2018

16:15:54

166

1604

XLON

00168737870TRLO0.1.1

10/12/2018

16:16:12

97

1605

XLON

00168738006TRLO0.1.1

10/12/2018

16:16:20

12

1605

XLON

00168738040TRLO0.1.1

10/12/2018

16:16:20

80

1605

XLON

00168738041TRLO0.1.1

10/12/2018

16:16:47

16

1606

XLON

00168738174TRLO0.1.1

10/12/2018

16:16:47

283

1606

XLON

00168738175TRLO0.1.1

10/12/2018

16:16:47

37

1606

XLON

00168738176TRLO0.1.1

10/12/2018

16:17:39

300

1604.5

XLON

00168738536TRLO0.1.1

10/12/2018

16:17:39

458

1604.5

XLON

00168738537TRLO0.1.1

10/12/2018

16:17:39

25

1604.5

XLON

00168738538TRLO0.1.1

10/12/2018

16:17:46

567

1604

XLON

00168738599TRLO0.1.1

10/12/2018

16:19:43

81

1603.5

XLON

00168739331TRLO0.1.1

10/12/2018

16:20:03

87

1603

XLON

00168739519TRLO0.1.1

10/12/2018

16:20:21

164

1602.5

XLON

00168739683TRLO0.1.1

10/12/2018

16:20:22

86

1602

XLON

00168739699TRLO0.1.1

10/12/2018

16:20:24

368

1602

XLON

00168739723TRLO0.1.1

10/12/2018

16:20:24

29

1602

XLON

00168739724TRLO0.1.1

10/12/2018

16:20:25

189

1602

XLON

00168739740TRLO0.1.1

10/12/2018

16:21:48

134

1605

XLON

00168740257TRLO0.1.1

10/12/2018

16:22:08

84

1606

XLON

00168740404TRLO0.1.1

10/12/2018

16:22:08

236

1606

XLON

00168740405TRLO0.1.1

10/12/2018

16:22:08

84

1606

XLON

00168740406TRLO0.1.1

10/12/2018

16:22:08

40

1606

XLON

00168740407TRLO0.1.1

10/12/2018

16:22:12

205

1606

XLON

00168740411TRLO0.1.1

10/12/2018

16:22:22

500

1605.5

XLON

00168740460TRLO0.1.1

10/12/2018

16:22:22

192

1605.5

XLON

00168740461TRLO0.1.1

10/12/2018

16:22:22

149

1605.5

XLON

00168740462TRLO0.1.1

10/12/2018

16:22:22

183

1605

XLON

00168740463TRLO0.1.1

10/12/2018

16:23:31

271

1603

XLON

00168741210TRLO0.1.1

10/12/2018

16:23:31

87

1603

XLON

00168741223TRLO0.1.1

10/12/2018

16:25:22

533

1602

XLON

00168741796TRLO0.1.1

10/12/2018

16:25:22

195

1602

XLON

00168741797TRLO0.1.1

10/12/2018

16:25:47

26

1603

XLON

00168741888TRLO0.1.1

10/12/2018

16:25:47

385

1603

XLON

00168741889TRLO0.1.1

10/12/2018

16:26:21

344

1605.5

XLON

00168742091TRLO0.1.1

10/12/2018

16:26:26

344

1605

XLON

00168742112TRLO0.1.1

10/12/2018

16:26:44

108

1604

XLON

00168742464TRLO0.1.1

10/12/2018

16:27:02

280

1605

XLON

00168742631TRLO0.1.1

10/12/2018

16:27:13

88

1604.5

XLON

00168742736TRLO0.1.1

10/12/2018

16:27:26

91

1605

XLON

00168742802TRLO0.1.1

10/12/2018

16:27:35

132

1605.5

XLON

00168742844TRLO0.1.1

10/12/2018

16:27:47

111

1605

XLON

00168742904TRLO0.1.1

10/12/2018

16:27:52

30

1605

XLON

00168742915TRLO0.1.1

 

 

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 or visit www.rns.com.
 
END
 
 
POSFKKDKFBDDCBD
UK 100

Latest directors dealings