Transaction in Own Shares

RNS Number : 7382Y

Ashtead Group PLC

10 May 2019

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 10 May 2019 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: 90,000 shares

Date of transaction: 10 May 2019

Average price paid per share: 2,038.9600 pence

Lowest price paid per share: 2,025.0000 pence

Highest price paid per share: 2,055.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 468,369,178 (excluding Treasury shares), and the company will hold 30,856,534 ordinary shares in Treasury.

The figure of 468,369,178 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
10/05/2019	08:01:18	113	2044	XLON	00177487305TRLO1.1.1
10/05/2019	08:01:23	97	2043	XLON	00177487310TRLO1.1.1
10/05/2019	08:03:02	131	2038	XLON	00177487560TRLO1.1.1
10/05/2019	08:03:02	119	2038	XLON	00177487561TRLO1.1.1
10/05/2019	08:03:02	42	2038	XLON	00177487563TRLO1.1.1
10/05/2019	08:05:12	210	2040	XLON	00177487884TRLO1.1.1
10/05/2019	08:05:12	124	2039	XLON	00177487885TRLO1.1.1
10/05/2019	08:06:56	133	2042	XLON	00177488070TRLO1.1.1
10/05/2019	08:06:56	9	2042	XLON	00177488071TRLO1.1.1
10/05/2019	08:06:58	138	2041	XLON	00177488081TRLO1.1.1
10/05/2019	08:08:31	75	2040	XLON	00177488230TRLO1.1.1
10/05/2019	08:08:33	90	2039	XLON	00177488235TRLO1.1.1
10/05/2019	08:11:09	285	2046	XLON	00177488559TRLO1.1.1
10/05/2019	08:11:11	234	2045	XLON	00177488562TRLO1.1.1
10/05/2019	08:13:25	197	2042	XLON	00177489111TRLO1.1.1
10/05/2019	08:14:36	223	2041	XLON	00177489293TRLO1.1.1
10/05/2019	08:14:36	92	2041	XLON	00177489294TRLO1.1.1
10/05/2019	08:14:36	64	2040	XLON	00177489295TRLO1.1.1
10/05/2019	08:15:17	66	2037	XLON	00177489411TRLO1.1.1
10/05/2019	08:15:23	86	2034	XLON	00177489436TRLO1.1.1
10/05/2019	08:16:29	129	2042	XLON	00177489630TRLO1.1.1
10/05/2019	08:16:29	95	2041	XLON	00177489631TRLO1.1.1
10/05/2019	08:16:30	8	2041	XLON	00177489637TRLO1.1.1
10/05/2019	08:18:27	173	2041	XLON	00177489948TRLO1.1.1
10/05/2019	08:18:47	149	2040	XLON	00177490028TRLO1.1.1
10/05/2019	08:19:03	68	2039	XLON	00177490069TRLO1.1.1
10/05/2019	08:20:39	127	2039	XLON	00177490351TRLO1.1.1
10/05/2019	08:20:39	11	2039	XLON	00177490352TRLO1.1.1
10/05/2019	08:20:41	128	2038	XLON	00177490360TRLO1.1.1
10/05/2019	08:21:29	118	2039	XLON	00177490421TRLO1.1.1
10/05/2019	08:22:01	116	2037	XLON	00177490477TRLO1.1.1
10/05/2019	08:23:40	105	2039	XLON	00177490810TRLO1.1.1
10/05/2019	08:23:40	32	2039	XLON	00177490815TRLO1.1.1
10/05/2019	08:23:40	68	2039	XLON	00177490819TRLO1.1.1
10/05/2019	08:23:41	70	2038	XLON	00177490826TRLO1.1.1
10/05/2019	08:23:41	71	2038	XLON	00177490827TRLO1.1.1
10/05/2019	08:25:40	83	2039	XLON	00177491117TRLO1.1.1
10/05/2019	08:25:40	78	2039	XLON	00177491119TRLO1.1.1
10/05/2019	08:25:40	30	2039	XLON	00177491120TRLO1.1.1
10/05/2019	08:25:55	5	2038	XLON	00177491172TRLO1.1.1
10/05/2019	08:26:00	128	2038	XLON	00177491179TRLO1.1.1
10/05/2019	08:28:12	180	2042	XLON	00177491502TRLO1.1.1
10/05/2019	08:28:12	212	2041	XLON	00177491503TRLO1.1.1
10/05/2019	08:30:43	176	2040	XLON	00177492056TRLO1.1.1
10/05/2019	08:30:44	144	2039	XLON	00177492057TRLO1.1.1
10/05/2019	08:32:51	102	2040	XLON	00177492275TRLO1.1.1
10/05/2019	08:32:51	146	2040	XLON	00177492276TRLO1.1.1
10/05/2019	08:32:53	195	2039	XLON	00177492291TRLO1.1.1
10/05/2019	08:34:04	70	2041	XLON	00177492440TRLO1.1.1
10/05/2019	08:34:18	76	2040	XLON	00177492484TRLO1.1.1
10/05/2019	08:35:47	43	2040	XLON	00177492696TRLO1.1.1
10/05/2019	08:35:47	73	2040	XLON	00177492697TRLO1.1.1
10/05/2019	08:35:54	34	2039	XLON	00177492719TRLO1.1.1
10/05/2019	08:35:55	71	2039	XLON	00177492721TRLO1.1.1
10/05/2019	08:35:56	32	2039	XLON	00177492722TRLO1.1.1
10/05/2019	08:37:46	179	2038	XLON	00177493002TRLO1.1.1
10/05/2019	08:40:06	250	2040	XLON	00177493308TRLO1.1.1
10/05/2019	08:40:06	37	2041	XLON	00177493309TRLO1.1.1
10/05/2019	08:40:06	105	2041	XLON	00177493310TRLO1.1.1
10/05/2019	08:40:06	251	2040	XLON	00177493311TRLO1.1.1
10/05/2019	08:42:38	216	2040	XLON	00177493651TRLO1.1.1
10/05/2019	08:42:38	164	2039	XLON	00177493653TRLO1.1.1
10/05/2019	08:45:47	22	2041	XLON	00177494010TRLO1.1.1
10/05/2019	08:45:47	7	2041	XLON	00177494011TRLO1.1.1
10/05/2019	08:45:47	230	2041	XLON	00177494012TRLO1.1.1
10/05/2019	08:46:09	54	2040	XLON	00177494045TRLO1.1.1
10/05/2019	08:46:09	227	2040	XLON	00177494046TRLO1.1.1
10/05/2019	08:46:15	84	2039	XLON	00177494055TRLO1.1.1
10/05/2019	08:48:06	180	2041	XLON	00177494261TRLO1.1.1
10/05/2019	08:48:23	120	2040	XLON	00177494306TRLO1.1.1
10/05/2019	08:51:27	161	2039	XLON	00177494600TRLO1.1.1
10/05/2019	08:51:27	18	2039	XLON	00177494601TRLO1.1.1
10/05/2019	08:51:28	85	2039	XLON	00177494602TRLO1.1.1
10/05/2019	08:51:28	20	2039	XLON	00177494603TRLO1.1.1
10/05/2019	08:51:28	161	2038	XLON	00177494608TRLO1.1.1
10/05/2019	08:51:28	67	2038	XLON	00177494609TRLO1.1.1
10/05/2019	08:54:18	255	2041	XLON	00177494962TRLO1.1.1
10/05/2019	08:56:15	88	2041	XLON	00177495158TRLO1.1.1
10/05/2019	08:56:15	85	2041	XLON	00177495159TRLO1.1.1
10/05/2019	08:56:38	199	2041	XLON	00177495241TRLO1.1.1
10/05/2019	08:56:38	159	2040	XLON	00177495244TRLO1.1.1
10/05/2019	08:56:38	26	2040	XLON	00177495245TRLO1.1.1
10/05/2019	08:56:56	84	2037	XLON	00177495282TRLO1.1.1
10/05/2019	08:59:46	172	2037	XLON	00177495608TRLO1.1.1
10/05/2019	09:00:42	91	2037	XLON	00177495753TRLO1.1.1
10/05/2019	09:02:19	250	2038	XLON	00177495877TRLO1.1.1
10/05/2019	09:02:19	12	2038	XLON	00177495878TRLO1.1.1
10/05/2019	09:03:10	297	2037	XLON	00177495965TRLO1.1.1
10/05/2019	09:03:10	94	2037	XLON	00177495966TRLO1.1.1
10/05/2019	09:05:11	71	2036	XLON	00177496157TRLO1.1.1
10/05/2019	09:05:11	103	2036	XLON	00177496158TRLO1.1.1
10/05/2019	09:05:20	53	2035	XLON	00177496195TRLO1.1.1
10/05/2019	09:05:20	28	2035	XLON	00177496196TRLO1.1.1
10/05/2019	09:07:31	267	2038	XLON	00177496387TRLO1.1.1
10/05/2019	09:10:02	250	2040	XLON	00177496587TRLO1.1.1
10/05/2019	09:10:02	21	2040	XLON	00177496588TRLO1.1.1
10/05/2019	09:10:03	2	2040	XLON	00177496589TRLO1.1.1
10/05/2019	09:10:54	321	2039	XLON	00177496670TRLO1.1.1
10/05/2019	09:12:15	179	2039	XLON	00177496768TRLO1.1.1
10/05/2019	09:12:15	154	2038	XLON	00177496769TRLO1.1.1
10/05/2019	09:15:02	228	2039	XLON	00177497046TRLO1.1.1
10/05/2019	09:16:51	173	2039	XLON	00177497148TRLO1.1.1
10/05/2019	09:16:51	39	2039	XLON	00177497149TRLO1.1.1
10/05/2019	09:17:55	261	2038	XLON	00177497220TRLO1.1.1
10/05/2019	09:17:55	117	2038	XLON	00177497221TRLO1.1.1
10/05/2019	09:17:55	72	2037	XLON	00177497236TRLO1.1.1
10/05/2019	09:19:19	90	2037	XLON	00177497355TRLO1.1.1
10/05/2019	09:20:22	99	2036	XLON	00177497446TRLO1.1.1
10/05/2019	09:20:22	90	2036	XLON	00177497447TRLO1.1.1
10/05/2019	09:20:44	10	2035	XLON	00177497467TRLO1.1.1
10/05/2019	09:20:44	68	2035	XLON	00177497468TRLO1.1.1
10/05/2019	09:21:03	17	2034	XLON	00177497499TRLO1.1.1
10/05/2019	09:25:29	430	2037	XLON	00177497872TRLO1.1.1
10/05/2019	09:25:29	58	2037	XLON	00177497873TRLO1.1.1
10/05/2019	09:28:39	250	2043	XLON	00177498209TRLO1.1.1
10/05/2019	09:28:39	139	2043	XLON	00177498210TRLO1.1.1
10/05/2019	09:29:17	286	2044	XLON	00177498288TRLO1.1.1
10/05/2019	09:29:17	184	2043	XLON	00177498290TRLO1.1.1
10/05/2019	09:29:54	106	2044	XLON	00177498366TRLO1.1.1
10/05/2019	09:30:43	102	2047	XLON	00177498568TRLO1.1.1
10/05/2019	09:31:14	87	2045	XLON	00177498619TRLO1.1.1
10/05/2019	09:31:35	37	2044	XLON	00177498636TRLO1.1.1
10/05/2019	09:31:35	26	2044	XLON	00177498637TRLO1.1.1
10/05/2019	09:33:21	155	2044	XLON	00177498834TRLO1.1.1
10/05/2019	09:34:00	118	2043	XLON	00177498857TRLO1.1.1
10/05/2019	09:36:07	212	2044	XLON	00177498995TRLO1.1.1
10/05/2019	09:36:31	125	2043	XLON	00177499025TRLO1.1.1
10/05/2019	09:38:35	96	2043	XLON	00177499119TRLO1.1.1
10/05/2019	09:38:35	71	2043	XLON	00177499120TRLO1.1.1
10/05/2019	09:40:36	265	2047	XLON	00177499307TRLO1.1.1
10/05/2019	09:40:41	199	2046	XLON	00177499316TRLO1.1.1
10/05/2019	09:40:41	77	2046	XLON	00177499317TRLO1.1.1
10/05/2019	09:41:32	105	2045	XLON	00177499380TRLO1.1.1
10/05/2019	09:42:39	110	2046	XLON	00177499522TRLO1.1.1
10/05/2019	09:43:40	105	2046	XLON	00177499599TRLO1.1.1
10/05/2019	09:45:13	123	2045	XLON	00177499708TRLO1.1.1
10/05/2019	09:45:13	111	2044	XLON	00177499711TRLO1.1.1
10/05/2019	09:45:14	18	2044	XLON	00177499712TRLO1.1.1
10/05/2019	09:45:29	89	2042	XLON	00177499740TRLO1.1.1
10/05/2019	09:46:54	69	2044	XLON	00177499863TRLO1.1.1
10/05/2019	09:46:54	79	2044	XLON	00177499864TRLO1.1.1
10/05/2019	09:48:01	136	2045	XLON	00177499929TRLO1.1.1
10/05/2019	09:49:09	65	2045	XLON	00177500021TRLO1.1.1
10/05/2019	09:49:18	131	2044	XLON	00177500029TRLO1.1.1
10/05/2019	09:49:18	37	2044	XLON	00177500030TRLO1.1.1
10/05/2019	09:49:18	15	2044	XLON	00177500031TRLO1.1.1
10/05/2019	09:49:18	11	2044	XLON	00177500032TRLO1.1.1
10/05/2019	09:50:29	115	2044	XLON	00177500119TRLO1.1.1
10/05/2019	09:52:20	224	2044	XLON	00177500278TRLO1.1.1
10/05/2019	09:54:23	228	2044	XLON	00177500506TRLO1.1.1
10/05/2019	09:56:26	73	2045	XLON	00177500623TRLO1.1.1
10/05/2019	09:56:26	192	2045	XLON	00177500624TRLO1.1.1
10/05/2019	09:57:25	26	2045	XLON	00177500712TRLO1.1.1
10/05/2019	09:57:25	57	2045	XLON	00177500713TRLO1.1.1
10/05/2019	09:58:12	170	2047	XLON	00177500773TRLO1.1.1
10/05/2019	09:58:12	82	2047	XLON	00177500774TRLO1.1.1
10/05/2019	09:58:12	15	2047	XLON	00177500775TRLO1.1.1
10/05/2019	09:58:21	202	2046	XLON	00177500785TRLO1.1.1
10/05/2019	10:01:04	194	2048	XLON	00177500956TRLO1.1.1
10/05/2019	10:02:36	206	2049	XLON	00177501044TRLO1.1.1
10/05/2019	10:03:10	192	2048	XLON	00177501106TRLO1.1.1
10/05/2019	10:03:22	74	2046	XLON	00177501142TRLO1.1.1
10/05/2019	10:05:45	150	2049	XLON	00177501310TRLO1.1.1
10/05/2019	10:05:57	70	2049	XLON	00177501318TRLO1.1.1
10/05/2019	10:05:57	17	2049	XLON	00177501319TRLO1.1.1
10/05/2019	10:07:16	127	2050	XLON	00177501476TRLO1.1.1
10/05/2019	10:07:16	56	2050	XLON	00177501477TRLO1.1.1
10/05/2019	10:08:55	120	2053	XLON	00177501580TRLO1.1.1
10/05/2019	10:08:55	125	2053	XLON	00177501581TRLO1.1.1
10/05/2019	10:10:43	190	2055	XLON	00177501665TRLO1.1.1
10/05/2019	10:11:41	100	2055	XLON	00177501745TRLO1.1.1
10/05/2019	10:11:42	116	2055	XLON	00177501746TRLO1.1.1
10/05/2019	10:11:50	151	2054	XLON	00177501755TRLO1.1.1
10/05/2019	10:12:28	95	2053	XLON	00177501824TRLO1.1.1
10/05/2019	10:14:38	19	2051	XLON	00177501981TRLO1.1.1
10/05/2019	10:14:38	102	2051	XLON	00177501982TRLO1.1.1
10/05/2019	10:14:38	45	2051	XLON	00177501983TRLO1.1.1
10/05/2019	10:14:39	103	2052	XLON	00177501984TRLO1.1.1
10/05/2019	10:15:38	88	2050	XLON	00177502072TRLO1.1.1
10/05/2019	10:17:11	124	2050	XLON	00177502197TRLO1.1.1
10/05/2019	10:17:17	139	2049	XLON	00177502215TRLO1.1.1
10/05/2019	10:17:17	1	2049	XLON	00177502216TRLO1.1.1
10/05/2019	10:19:20	146	2049	XLON	00177502366TRLO1.1.1
10/05/2019	10:20:25	94	2049	XLON	00177502435TRLO1.1.1
10/05/2019	10:20:25	71	2049	XLON	00177502436TRLO1.1.1
10/05/2019	10:21:40	172	2049	XLON	00177502526TRLO1.1.1
10/05/2019	10:23:08	33	2049	XLON	00177502663TRLO1.1.1
10/05/2019	10:23:08	46	2049	XLON	00177502664TRLO1.1.1
10/05/2019	10:23:09	153	2048	XLON	00177502665TRLO1.1.1
10/05/2019	10:23:09	77	2048	XLON	00177502666TRLO1.1.1
10/05/2019	10:25:08	188	2047	XLON	00177502814TRLO1.1.1
10/05/2019	10:26:45	176	2046	XLON	00177502961TRLO1.1.1
10/05/2019	10:26:45	34	2046	XLON	00177502962TRLO1.1.1
10/05/2019	10:26:46	99	2046	XLON	00177502963TRLO1.1.1
10/05/2019	10:28:39	156	2046	XLON	00177503127TRLO1.1.1
10/05/2019	10:30:09	181	2046	XLON	00177503234TRLO1.1.1
10/05/2019	10:30:37	162	2045	XLON	00177503364TRLO1.1.1
10/05/2019	10:32:21	25	2043	XLON	00177503612TRLO1.1.1
10/05/2019	10:33:03	8	2043	XLON	00177503667TRLO1.1.1
10/05/2019	10:33:47	219	2044	XLON	00177503702TRLO1.1.1
10/05/2019	10:34:44	105	2044	XLON	00177503773TRLO1.1.1
10/05/2019	10:35:18	12	2045	XLON	00177503842TRLO1.1.1
10/05/2019	10:35:42	235	2046	XLON	00177503859TRLO1.1.1
10/05/2019	10:37:03	164	2045	XLON	00177503971TRLO1.1.1
10/05/2019	10:37:08	89	2044	XLON	00177503990TRLO1.1.1
10/05/2019	10:38:47	120	2044	XLON	00177504111TRLO1.1.1
10/05/2019	10:38:47	65	2044	XLON	00177504112TRLO1.1.1
10/05/2019	10:40:24	10	2044	XLON	00177504220TRLO1.1.1
10/05/2019	10:40:28	10	2044	XLON	00177504225TRLO1.1.1
10/05/2019	10:40:28	146	2044	XLON	00177504226TRLO1.1.1
10/05/2019	10:40:28	27	2044	XLON	00177504227TRLO1.1.1
10/05/2019	10:42:10	209	2044	XLON	00177504354TRLO1.1.1
10/05/2019	10:43:35	92	2044	XLON	00177504457TRLO1.1.1
10/05/2019	10:46:25	85	2044	XLON	00177504683TRLO1.1.1
10/05/2019	10:46:25	105	2044	XLON	00177504684TRLO1.1.1
10/05/2019	10:46:31	172	2043	XLON	00177504702TRLO1.1.1
10/05/2019	10:46:31	74	2043	XLON	00177504703TRLO1.1.1
10/05/2019	10:46:31	79	2043	XLON	00177504706TRLO1.1.1
10/05/2019	10:46:31	94	2043	XLON	00177504707TRLO1.1.1
10/05/2019	10:47:10	69	2043	XLON	00177504770TRLO1.1.1
10/05/2019	10:49:20	13	2044	XLON	00177504885TRLO1.1.1
10/05/2019	10:49:20	140	2044	XLON	00177504886TRLO1.1.1
10/05/2019	10:49:20	18	2044	XLON	00177504887TRLO1.1.1
10/05/2019	10:49:58	66	2043	XLON	00177504933TRLO1.1.1
10/05/2019	10:49:58	69	2043	XLON	00177504935TRLO1.1.1
10/05/2019	10:51:44	205	2043	XLON	00177505147TRLO1.1.1
10/05/2019	10:52:11	139	2042	XLON	00177505253TRLO1.1.1
10/05/2019	10:52:11	4	2042	XLON	00177505254TRLO1.1.1
10/05/2019	10:53:20	87	2041	XLON	00177505377TRLO1.1.1
10/05/2019	10:53:25	62	2040	XLON	00177505400TRLO1.1.1
10/05/2019	10:55:20	135	2040	XLON	00177505534TRLO1.1.1
10/05/2019	10:55:20	2	2040	XLON	00177505535TRLO1.1.1
10/05/2019	10:56:25	156	2039	XLON	00177505606TRLO1.1.1
10/05/2019	10:58:12	187	2041	XLON	00177505770TRLO1.1.1
10/05/2019	10:58:22	166	2040	XLON	00177505818TRLO1.1.1
10/05/2019	10:59:45	111	2040	XLON	00177505976TRLO1.1.1
10/05/2019	11:00:00	66	2039	XLON	00177506017TRLO1.1.1
10/05/2019	11:02:04	211	2041	XLON	00177506283TRLO1.1.1
10/05/2019	11:03:26	75	2041	XLON	00177506369TRLO1.1.1
10/05/2019	11:04:42	181	2044	XLON	00177506396TRLO1.1.1
10/05/2019	11:05:41	67	2044	XLON	00177506478TRLO1.1.1
10/05/2019	11:05:41	4	2044	XLON	00177506479TRLO1.1.1
10/05/2019	11:07:02	204	2045	XLON	00177506569TRLO1.1.1
10/05/2019	11:07:09	168	2044	XLON	00177506580TRLO1.1.1
10/05/2019	11:09:08	214	2043	XLON	00177506709TRLO1.1.1
10/05/2019	11:09:49	121	2042	XLON	00177506755TRLO1.1.1
10/05/2019	11:12:05	187	2044	XLON	00177506887TRLO1.1.1
10/05/2019	11:13:08	10	2044	XLON	00177506979TRLO1.1.1
10/05/2019	11:13:08	70	2044	XLON	00177506980TRLO1.1.1
10/05/2019	11:13:43	170	2045	XLON	00177507021TRLO1.1.1
10/05/2019	11:15:17	207	2046	XLON	00177507084TRLO1.1.1
10/05/2019	11:15:22	139	2045	XLON	00177507091TRLO1.1.1
10/05/2019	11:17:13	124	2045	XLON	00177507229TRLO1.1.1
10/05/2019	11:18:09	82	2044	XLON	00177507258TRLO1.1.1
10/05/2019	11:19:32	117	2043	XLON	00177507312TRLO1.1.1
10/05/2019	11:19:39	10	2042	XLON	00177507316TRLO1.1.1
10/05/2019	11:19:39	67	2042	XLON	00177507317TRLO1.1.1
10/05/2019	11:19:39	10	2042	XLON	00177507318TRLO1.1.1
10/05/2019	11:19:50	10	2042	XLON	00177507328TRLO1.1.1
10/05/2019	11:19:52	47	2042	XLON	00177507329TRLO1.1.1
10/05/2019	11:19:52	1	2042	XLON	00177507330TRLO1.1.1
10/05/2019	11:21:33	213	2044	XLON	00177507430TRLO1.1.1
10/05/2019	11:23:25	157	2045	XLON	00177507583TRLO1.1.1
10/05/2019	11:25:07	216	2046	XLON	00177507667TRLO1.1.1
10/05/2019	11:26:12	206	2046	XLON	00177507738TRLO1.1.1
10/05/2019	11:27:15	122	2045	XLON	00177507790TRLO1.1.1
10/05/2019	11:28:46	37	2045	XLON	00177507851TRLO1.1.1
10/05/2019	11:28:46	166	2045	XLON	00177507852TRLO1.1.1
10/05/2019	11:32:00	237	2046	XLON	00177508005TRLO1.1.1
10/05/2019	11:34:29	67	2047	XLON	00177508186TRLO1.1.1
10/05/2019	11:34:29	249	2047	XLON	00177508187TRLO1.1.1
10/05/2019	11:36:02	192	2048	XLON	00177508357TRLO1.1.1
10/05/2019	11:36:15	226	2047	XLON	00177508379TRLO1.1.1
10/05/2019	11:39:24	244	2049	XLON	00177508574TRLO1.1.1
10/05/2019	11:41:10	91	2049	XLON	00177508620TRLO1.1.1
10/05/2019	11:42:13	17	2049	XLON	00177508660TRLO1.1.1
10/05/2019	11:42:27	30	2050	XLON	00177508675TRLO1.1.1
10/05/2019	11:42:27	38	2050	XLON	00177508676TRLO1.1.1
10/05/2019	11:42:27	41	2050	XLON	00177508677TRLO1.1.1
10/05/2019	11:42:27	86	2050	XLON	00177508678TRLO1.1.1
10/05/2019	11:42:49	239	2049	XLON	00177508686TRLO1.1.1
10/05/2019	11:44:54	235	2051	XLON	00177508804TRLO1.1.1
10/05/2019	11:45:06	127	2050	XLON	00177508813TRLO1.1.1
10/05/2019	11:47:28	138	2052	XLON	00177508983TRLO1.1.1
10/05/2019	11:48:13	162	2051	XLON	00177509005TRLO1.1.1
10/05/2019	11:50:05	100	2051	XLON	00177509111TRLO1.1.1
10/05/2019	11:50:05	50	2051	XLON	00177509112TRLO1.1.1
10/05/2019	11:51:14	37	2051	XLON	00177509167TRLO1.1.1
10/05/2019	11:51:14	56	2051	XLON	00177509168TRLO1.1.1
10/05/2019	11:52:25	99	2051	XLON	00177509216TRLO1.1.1
10/05/2019	11:52:25	1	2051	XLON	00177509217TRLO1.1.1
10/05/2019	11:53:42	63	2051	XLON	00177509269TRLO1.1.1
10/05/2019	11:54:02	234	2052	XLON	00177509344TRLO1.1.1
10/05/2019	11:54:23	192	2051	XLON	00177509437TRLO1.1.1
10/05/2019	11:54:50	12	2051	XLON	00177509478TRLO1.1.1
10/05/2019	11:54:50	69	2051	XLON	00177509479TRLO1.1.1
10/05/2019	11:56:05	91	2047	XLON	00177509667TRLO1.1.1
10/05/2019	11:56:25	120	2044	XLON	00177509732TRLO1.1.1
10/05/2019	11:57:00	76	2043	XLON	00177509808TRLO1.1.1
10/05/2019	11:58:25	112	2042	XLON	00177509877TRLO1.1.1
10/05/2019	11:59:06	62	2041	XLON	00177509937TRLO1.1.1
10/05/2019	11:59:26	62	2040	XLON	00177509955TRLO1.1.1
10/05/2019	12:02:23	127	2042	XLON	00177510069TRLO1.1.1
10/05/2019	12:03:39	93	2043	XLON	00177510144TRLO1.1.1
10/05/2019	12:03:39	80	2042	XLON	00177510145TRLO1.1.1
10/05/2019	12:05:59	161	2043	XLON	00177510237TRLO1.1.1
10/05/2019	12:05:59	18	2043	XLON	00177510238TRLO1.1.1
10/05/2019	12:06:57	153	2042	XLON	00177510261TRLO1.1.1
10/05/2019	12:08:48	141	2043	XLON	00177510390TRLO1.1.1
10/05/2019	12:10:20	120	2043	XLON	00177510439TRLO1.1.1
10/05/2019	12:11:00	92	2043	XLON	00177510463TRLO1.1.1
10/05/2019	12:12:19	37	2043	XLON	00177510546TRLO1.1.1
10/05/2019	12:12:19	28	2043	XLON	00177510547TRLO1.1.1
10/05/2019	12:12:32	63	2043	XLON	00177510550TRLO1.1.1
10/05/2019	12:12:43	159	2042	XLON	00177510556TRLO1.1.1
10/05/2019	12:12:43	60	2042	XLON	00177510557TRLO1.1.1
10/05/2019	12:14:40	87	2044	XLON	00177510662TRLO1.1.1
10/05/2019	12:14:41	108	2044	XLON	00177510663TRLO1.1.1
10/05/2019	12:17:01	188	2045	XLON	00177510793TRLO1.1.1
10/05/2019	12:17:01	60	2045	XLON	00177510794TRLO1.1.1
10/05/2019	12:17:51	96	2045	XLON	00177510835TRLO1.1.1
10/05/2019	12:20:30	207	2049	XLON	00177510949TRLO1.1.1
10/05/2019	12:20:30	165	2049	XLON	00177510950TRLO1.1.1
10/05/2019	12:20:43	180	2048	XLON	00177510955TRLO1.1.1
10/05/2019	12:22:18	80	2047	XLON	00177511020TRLO1.1.1
10/05/2019	12:22:18	32	2047	XLON	00177511021TRLO1.1.1
10/05/2019	12:22:37	13	2047	XLON	00177511027TRLO1.1.1
10/05/2019	12:22:37	58	2047	XLON	00177511028TRLO1.1.1
10/05/2019	12:22:40	66	2046	XLON	00177511032TRLO1.1.1
10/05/2019	12:23:43	26	2045	XLON	00177511086TRLO1.1.1
10/05/2019	12:23:43	34	2045	XLON	00177511087TRLO1.1.1
10/05/2019	12:24:43	100	2044	XLON	00177511192TRLO1.1.1
10/05/2019	12:24:55	79	2042	XLON	00177511226TRLO1.1.1
10/05/2019	12:28:16	145	2042	XLON	00177511402TRLO1.1.1
10/05/2019	12:28:16	61	2042	XLON	00177511403TRLO1.1.1
10/05/2019	12:28:16	62	2042	XLON	00177511404TRLO1.1.1
10/05/2019	12:28:16	34	2042	XLON	00177511405TRLO1.1.1
10/05/2019	12:28:16	28	2042	XLON	00177511406TRLO1.1.1
10/05/2019	12:28:27	101	2041	XLON	00177511411TRLO1.1.1
10/05/2019	12:31:32	130	2042	XLON	00177511566TRLO1.1.1
10/05/2019	12:31:32	181	2042	XLON	00177511567TRLO1.1.1
10/05/2019	12:31:32	23	2042	XLON	00177511568TRLO1.1.1
10/05/2019	12:31:32	65	2042	XLON	00177511569TRLO1.1.1
10/05/2019	12:33:02	121	2041	XLON	00177511627TRLO1.1.1
10/05/2019	12:33:02	64	2041	XLON	00177511628TRLO1.1.1
10/05/2019	12:34:22	95	2041	XLON	00177511703TRLO1.1.1
10/05/2019	12:34:40	24	2040	XLON	00177511725TRLO1.1.1
10/05/2019	12:34:40	34	2040	XLON	00177511726TRLO1.1.1
10/05/2019	12:34:40	93	2040	XLON	00177511727TRLO1.1.1
10/05/2019	12:38:14	75	2041	XLON	00177511853TRLO1.1.1
10/05/2019	12:38:14	138	2041	XLON	00177511854TRLO1.1.1
10/05/2019	12:38:14	66	2041	XLON	00177511855TRLO1.1.1
10/05/2019	12:38:55	23	2041	XLON	00177511873TRLO1.1.1
10/05/2019	12:38:55	14	2041	XLON	00177511874TRLO1.1.1
10/05/2019	12:39:02	25	2041	XLON	00177511880TRLO1.1.1
10/05/2019	12:39:02	144	2041	XLON	00177511881TRLO1.1.1
10/05/2019	12:42:47	62	2042	XLON	00177512077TRLO1.1.1
10/05/2019	12:42:47	148	2042	XLON	00177512078TRLO1.1.1
10/05/2019	12:42:47	64	2042	XLON	00177512079TRLO1.1.1
10/05/2019	12:42:47	58	2042	XLON	00177512080TRLO1.1.1
10/05/2019	12:42:47	2	2042	XLON	00177512081TRLO1.1.1
10/05/2019	12:42:47	66	2042	XLON	00177512082TRLO1.1.1
10/05/2019	12:42:47	66	2042	XLON	00177512083TRLO1.1.1
10/05/2019	12:43:57	97	2042	XLON	00177512170TRLO1.1.1
10/05/2019	12:43:57	2	2042	XLON	00177512171TRLO1.1.1
10/05/2019	12:44:23	162	2041	XLON	00177512186TRLO1.1.1
10/05/2019	12:44:23	81	2041	XLON	00177512187TRLO1.1.1
10/05/2019	12:46:34	163	2039	XLON	00177512466TRLO1.1.1
10/05/2019	12:48:38	174	2040	XLON	00177512579TRLO1.1.1
10/05/2019	12:48:38	68	2040	XLON	00177512580TRLO1.1.1
10/05/2019	12:48:38	60	2040	XLON	00177512581TRLO1.1.1
10/05/2019	12:50:10	60	2040	XLON	00177512626TRLO1.1.1
10/05/2019	12:52:51	70	2040	XLON	00177512749TRLO1.1.1
10/05/2019	12:52:51	171	2040	XLON	00177512750TRLO1.1.1
10/05/2019	12:52:51	71	2040	XLON	00177512751TRLO1.1.1
10/05/2019	12:52:51	63	2040	XLON	00177512752TRLO1.1.1
10/05/2019	12:52:51	69	2040	XLON	00177512753TRLO1.1.1
10/05/2019	12:52:54	97	2039	XLON	00177512754TRLO1.1.1
10/05/2019	12:54:27	138	2039	XLON	00177512817TRLO1.1.1
10/05/2019	12:55:24	34	2038	XLON	00177512900TRLO1.1.1
10/05/2019	12:56:04	34	2040	XLON	00177512939TRLO1.1.1
10/05/2019	12:56:12	32	2040	XLON	00177512946TRLO1.1.1
10/05/2019	12:56:12	161	2040	XLON	00177512947TRLO1.1.1
10/05/2019	12:56:12	103	2039	XLON	00177512948TRLO1.1.1
10/05/2019	12:58:32	79	2038	XLON	00177513153TRLO1.1.1
10/05/2019	13:00:37	183	2039	XLON	00177513254TRLO1.1.1
10/05/2019	13:00:37	126	2039	XLON	00177513255TRLO1.1.1
10/05/2019	13:00:37	62	2039	XLON	00177513256TRLO1.1.1
10/05/2019	13:00:43	118	2038	XLON	00177513266TRLO1.1.1
10/05/2019	13:01:27	93	2037	XLON	00177513350TRLO1.1.1
10/05/2019	13:02:22	109	2037	XLON	00177513410TRLO1.1.1
10/05/2019	13:07:42	78	2036	XLON	00177513640TRLO1.1.1
10/05/2019	13:07:42	61	2036	XLON	00177513641TRLO1.1.1
10/05/2019	13:07:42	118	2036	XLON	00177513642TRLO1.1.1
10/05/2019	13:07:42	15	2036	XLON	00177513643TRLO1.1.1
10/05/2019	13:07:42	47	2036	XLON	00177513644TRLO1.1.1
10/05/2019	13:07:42	66	2036	XLON	00177513645TRLO1.1.1
10/05/2019	13:07:42	73	2036	XLON	00177513646TRLO1.1.1
10/05/2019	13:07:42	66	2036	XLON	00177513647TRLO1.1.1
10/05/2019	13:07:42	61	2036	XLON	00177513648TRLO1.1.1
10/05/2019	13:07:42	72	2036	XLON	00177513649TRLO1.1.1
10/05/2019	13:07:42	74	2036	XLON	00177513650TRLO1.1.1
10/05/2019	13:07:42	68	2035	XLON	00177513651TRLO1.1.1
10/05/2019	13:09:06	100	2034	XLON	00177513820TRLO1.1.1
10/05/2019	13:11:43	161	2035	XLON	00177513944TRLO1.1.1
10/05/2019	13:11:43	146	2035	XLON	00177513945TRLO1.1.1
10/05/2019	13:11:43	75	2035	XLON	00177513946TRLO1.1.1
10/05/2019	13:12:06	74	2034	XLON	00177513966TRLO1.1.1
10/05/2019	13:12:06	44	2034	XLON	00177513968TRLO1.1.1
10/05/2019	13:12:39	67	2033	XLON	00177514032TRLO1.1.1
10/05/2019	13:14:15	60	2035	XLON	00177514206TRLO1.1.1
10/05/2019	13:14:51	37	2035	XLON	00177514232TRLO1.1.1
10/05/2019	13:14:51	66	2035	XLON	00177514233TRLO1.1.1
10/05/2019	13:15:17	60	2034	XLON	00177514293TRLO1.1.1
10/05/2019	13:15:17	89	2034	XLON	00177514294TRLO1.1.1
10/05/2019	13:15:17	91	2034	XLON	00177514295TRLO1.1.1
10/05/2019	13:17:17	60	2033	XLON	00177514429TRLO1.1.1
10/05/2019	13:17:17	124	2033	XLON	00177514430TRLO1.1.1
10/05/2019	13:17:23	116	2032	XLON	00177514433TRLO1.1.1
10/05/2019	13:24:28	385	2033	XLON	00177515167TRLO1.1.1
10/05/2019	13:24:28	129	2033	XLON	00177515168TRLO1.1.1
10/05/2019	13:24:28	73	2033	XLON	00177515169TRLO1.1.1
10/05/2019	13:24:28	66	2033	XLON	00177515170TRLO1.1.1
10/05/2019	13:24:28	69	2033	XLON	00177515171TRLO1.1.1
10/05/2019	13:24:28	62	2033	XLON	00177515172TRLO1.1.1
10/05/2019	13:24:28	63	2033	XLON	00177515173TRLO1.1.1
10/05/2019	13:24:28	47	2033	XLON	00177515174TRLO1.1.1
10/05/2019	13:24:28	13	2033	XLON	00177515175TRLO1.1.1
10/05/2019	13:25:44	31	2033	XLON	00177515268TRLO1.1.1
10/05/2019	13:25:44	82	2033	XLON	00177515269TRLO1.1.1
10/05/2019	13:27:05	71	2033	XLON	00177515396TRLO1.1.1
10/05/2019	13:27:05	60	2033	XLON	00177515397TRLO1.1.1
10/05/2019	13:27:05	69	2033	XLON	00177515398TRLO1.1.1
10/05/2019	13:30:13	170	2035	XLON	00177515631TRLO1.1.1
10/05/2019	13:30:13	185	2035	XLON	00177515636TRLO1.1.1
10/05/2019	13:30:13	120	2035	XLON	00177515637TRLO1.1.1
10/05/2019	13:30:13	117	2035	XLON	00177515640TRLO1.1.1
10/05/2019	13:30:23	63	2034	XLON	00177515647TRLO1.1.1
10/05/2019	13:33:04	63	2034	XLON	00177515885TRLO1.1.1
10/05/2019	13:33:04	77	2034	XLON	00177515886TRLO1.1.1
10/05/2019	13:33:04	113	2034	XLON	00177515887TRLO1.1.1
10/05/2019	13:33:04	60	2034	XLON	00177515888TRLO1.1.1
10/05/2019	13:33:05	118	2033	XLON	00177515890TRLO1.1.1
10/05/2019	13:34:42	79	2033	XLON	00177515995TRLO1.1.1
10/05/2019	13:35:04	79	2032	XLON	00177516005TRLO1.1.1
10/05/2019	13:38:17	102	2034	XLON	00177516277TRLO1.1.1
10/05/2019	13:38:18	67	2033	XLON	00177516278TRLO1.1.1
10/05/2019	13:38:18	61	2033	XLON	00177516279TRLO1.1.1
10/05/2019	13:38:18	60	2033	XLON	00177516280TRLO1.1.1
10/05/2019	13:38:18	68	2033	XLON	00177516281TRLO1.1.1
10/05/2019	13:38:18	62	2033	XLON	00177516282TRLO1.1.1
10/05/2019	13:38:18	63	2033	XLON	00177516283TRLO1.1.1
10/05/2019	13:38:18	67	2033	XLON	00177516284TRLO1.1.1
10/05/2019	13:38:18	99	2033	XLON	00177516287TRLO1.1.1
10/05/2019	13:40:11	89	2033	XLON	00177516406TRLO1.1.1
10/05/2019	13:41:36	62	2033	XLON	00177516559TRLO1.1.1
10/05/2019	13:41:58	69	2033	XLON	00177516597TRLO1.1.1
10/05/2019	13:42:22	46	2033	XLON	00177516609TRLO1.1.1
10/05/2019	13:42:22	17	2033	XLON	00177516610TRLO1.1.1
10/05/2019	13:42:26	62	2033	XLON	00177516611TRLO1.1.1
10/05/2019	13:42:49	61	2033	XLON	00177516624TRLO1.1.1
10/05/2019	13:43:09	64	2033	XLON	00177516642TRLO1.1.1
10/05/2019	13:43:37	71	2033	XLON	00177516673TRLO1.1.1
10/05/2019	13:43:50	43	2033	XLON	00177516680TRLO1.1.1
10/05/2019	13:43:50	17	2033	XLON	00177516681TRLO1.1.1
10/05/2019	13:44:09	4	2033	XLON	00177516691TRLO1.1.1
10/05/2019	13:44:09	56	2033	XLON	00177516692TRLO1.1.1
10/05/2019	13:44:39	97	2032	XLON	00177516724TRLO1.1.1
10/05/2019	13:44:40	75	2032	XLON	00177516725TRLO1.1.1
10/05/2019	13:47:06	244	2033	XLON	00177516867TRLO1.1.1
10/05/2019	13:47:06	36	2033	XLON	00177516868TRLO1.1.1
10/05/2019	13:47:06	128	2033	XLON	00177516869TRLO1.1.1
10/05/2019	13:52:51	434	2037	XLON	00177517253TRLO1.1.1
10/05/2019	13:52:51	111	2037	XLON	00177517254TRLO1.1.1
10/05/2019	13:52:51	64	2037	XLON	00177517255TRLO1.1.1
10/05/2019	13:52:51	359	2037	XLON	00177517256TRLO1.1.1
10/05/2019	13:52:51	72	2036	XLON	00177517257TRLO1.1.1
10/05/2019	13:53:31	78	2035	XLON	00177517290TRLO1.1.1
10/05/2019	13:55:11	120	2036	XLON	00177517350TRLO1.1.1
10/05/2019	13:55:11	12	2036	XLON	00177517351TRLO1.1.1
10/05/2019	13:55:11	62	2036	XLON	00177517352TRLO1.1.1
10/05/2019	13:56:53	123	2037	XLON	00177517414TRLO1.1.1
10/05/2019	13:56:53	72	2037	XLON	00177517415TRLO1.1.1
10/05/2019	13:56:53	61	2037	XLON	00177517416TRLO1.1.1
10/05/2019	13:57:25	93	2036	XLON	00177517447TRLO1.1.1
10/05/2019	13:58:28	66	2036	XLON	00177517534TRLO1.1.1
10/05/2019	13:58:53	61	2036	XLON	00177517562TRLO1.1.1
10/05/2019	13:58:53	51	2036	XLON	00177517563TRLO1.1.1
10/05/2019	13:58:53	12	2036	XLON	00177517564TRLO1.1.1
10/05/2019	13:58:53	7	2036	XLON	00177517565TRLO1.1.1
10/05/2019	14:00:02	74	2036	XLON	00177517616TRLO1.1.1
10/05/2019	14:00:02	115	2036	XLON	00177517617TRLO1.1.1
10/05/2019	14:00:02	60	2036	XLON	00177517618TRLO1.1.1
10/05/2019	14:00:13	71	2035	XLON	00177517623TRLO1.1.1
10/05/2019	14:01:51	68	2038	XLON	00177517747TRLO1.1.1
10/05/2019	14:03:20	61	2039	XLON	00177517826TRLO1.1.1
10/05/2019	14:03:20	250	2039	XLON	00177517827TRLO1.1.1
10/05/2019	14:03:20	30	2039	XLON	00177517828TRLO1.1.1
10/05/2019	14:03:20	89	2039	XLON	00177517829TRLO1.1.1
10/05/2019	14:04:30	64	2039	XLON	00177517907TRLO1.1.1
10/05/2019	14:04:42	61	2039	XLON	00177517912TRLO1.1.1
10/05/2019	14:05:11	51	2038	XLON	00177518007TRLO1.1.1
10/05/2019	14:05:11	70	2038	XLON	00177518008TRLO1.1.1
10/05/2019	14:05:11	134	2038	XLON	00177518009TRLO1.1.1
10/05/2019	14:06:22	100	2037	XLON	00177518064TRLO1.1.1
10/05/2019	14:06:22	65	2037	XLON	00177518065TRLO1.1.1
10/05/2019	14:07:48	64	2040	XLON	00177518152TRLO1.1.1
10/05/2019	14:07:48	61	2040	XLON	00177518153TRLO1.1.1
10/05/2019	14:08:17	63	2041	XLON	00177518188TRLO1.1.1
10/05/2019	14:08:42	87	2042	XLON	00177518209TRLO1.1.1
10/05/2019	14:09:07	62	2041	XLON	00177518236TRLO1.1.1
10/05/2019	14:09:07	99	2041	XLON	00177518237TRLO1.1.1
10/05/2019	14:10:11	98	2040	XLON	00177518291TRLO1.1.1
10/05/2019	14:10:11	61	2040	XLON	00177518292TRLO1.1.1
10/05/2019	14:10:11	67	2040	XLON	00177518293TRLO1.1.1
10/05/2019	14:11:53	70	2041	XLON	00177518367TRLO1.1.1
10/05/2019	14:11:53	71	2041	XLON	00177518368TRLO1.1.1
10/05/2019	14:11:53	60	2041	XLON	00177518369TRLO1.1.1
10/05/2019	14:11:53	62	2041	XLON	00177518370TRLO1.1.1
10/05/2019	14:11:53	57	2040	XLON	00177518371TRLO1.1.1
10/05/2019	14:12:00	106	2040	XLON	00177518372TRLO1.1.1
10/05/2019	14:13:40	74	2040	XLON	00177518439TRLO1.1.1
10/05/2019	14:13:40	85	2040	XLON	00177518440TRLO1.1.1
10/05/2019	14:15:07	27	2041	XLON	00177518583TRLO1.1.1
10/05/2019	14:15:07	109	2041	XLON	00177518584TRLO1.1.1
10/05/2019	14:15:07	114	2041	XLON	00177518585TRLO1.1.1
10/05/2019	14:16:06	142	2041	XLON	00177518640TRLO1.1.1
10/05/2019	14:16:09	58	2040	XLON	00177518643TRLO1.1.1
10/05/2019	14:16:21	32	2040	XLON	00177518658TRLO1.1.1
10/05/2019	14:16:25	108	2039	XLON	00177518662TRLO1.1.1
10/05/2019	14:18:33	132	2040	XLON	00177518733TRLO1.1.1
10/05/2019	14:18:33	201	2040	XLON	00177518736TRLO1.1.1
10/05/2019	14:19:39	60	2041	XLON	00177518785TRLO1.1.1
10/05/2019	14:20:25	122	2041	XLON	00177518853TRLO1.1.1
10/05/2019	14:20:25	84	2041	XLON	00177518854TRLO1.1.1
10/05/2019	14:22:14	62	2041	XLON	00177518971TRLO1.1.1
10/05/2019	14:22:14	64	2041	XLON	00177518972TRLO1.1.1
10/05/2019	14:22:14	60	2041	XLON	00177518973TRLO1.1.1
10/05/2019	14:22:14	64	2041	XLON	00177518974TRLO1.1.1
10/05/2019	14:22:14	68	2041	XLON	00177518975TRLO1.1.1
10/05/2019	14:22:14	62	2040	XLON	00177518976TRLO1.1.1
10/05/2019	14:23:19	61	2040	XLON	00177519087TRLO1.1.1
10/05/2019	14:23:48	61	2040	XLON	00177519130TRLO1.1.1
10/05/2019	14:23:49	104	2040	XLON	00177519131TRLO1.1.1
10/05/2019	14:23:51	120	2039	XLON	00177519133TRLO1.1.1
10/05/2019	14:23:51	67	2039	XLON	00177519134TRLO1.1.1
10/05/2019	14:23:51	12	2039	XLON	00177519135TRLO1.1.1
10/05/2019	14:24:15	12	2038	XLON	00177519153TRLO1.1.1
10/05/2019	14:24:15	52	2038	XLON	00177519154TRLO1.1.1
10/05/2019	14:25:22	87	2038	XLON	00177519236TRLO1.1.1
10/05/2019	14:25:22	60	2038	XLON	00177519237TRLO1.1.1
10/05/2019	14:26:04	67	2037	XLON	00177519307TRLO1.1.1
10/05/2019	14:29:45	56	2040	XLON	00177519585TRLO1.1.1
10/05/2019	14:29:54	5	2040	XLON	00177519598TRLO1.1.1
10/05/2019	14:29:54	101	2040	XLON	00177519599TRLO1.1.1
10/05/2019	14:30:03	64	2039	XLON	00177519627TRLO1.1.1
10/05/2019	14:30:03	426	2039	XLON	00177519628TRLO1.1.1
10/05/2019	14:30:03	61	2039	XLON	00177519629TRLO1.1.1
10/05/2019	14:30:03	66	2039	XLON	00177519630TRLO1.1.1
10/05/2019	14:30:03	62	2039	XLON	00177519631TRLO1.1.1
10/05/2019	14:30:03	70	2039	XLON	00177519632TRLO1.1.1
10/05/2019	14:31:09	7	2039	XLON	00177519733TRLO1.1.1
10/05/2019	14:31:09	109	2039	XLON	00177519734TRLO1.1.1
10/05/2019	14:31:09	65	2039	XLON	00177519735TRLO1.1.1
10/05/2019	14:31:34	60	2039	XLON	00177519781TRLO1.1.1
10/05/2019	14:31:34	71	2039	XLON	00177519782TRLO1.1.1
10/05/2019	14:31:50	64	2039	XLON	00177519797TRLO1.1.1
10/05/2019	14:32:14	60	2038	XLON	00177519872TRLO1.1.1
10/05/2019	14:32:14	64	2038	XLON	00177519873TRLO1.1.1
10/05/2019	14:32:14	69	2038	XLON	00177519874TRLO1.1.1
10/05/2019	14:33:05	128	2039	XLON	00177519958TRLO1.1.1
10/05/2019	14:33:25	66	2039	XLON	00177519997TRLO1.1.1
10/05/2019	14:33:25	60	2039	XLON	00177519998TRLO1.1.1
10/05/2019	14:34:56	180	2039	XLON	00177520269TRLO1.1.1
10/05/2019	14:34:56	69	2039	XLON	00177520270TRLO1.1.1
10/05/2019	14:35:02	72	2038	XLON	00177520282TRLO1.1.1
10/05/2019	14:35:02	60	2038	XLON	00177520283TRLO1.1.1
10/05/2019	14:35:22	81	2037	XLON	00177520348TRLO1.1.1
10/05/2019	14:37:00	63	2038	XLON	00177520520TRLO1.1.1
10/05/2019	14:37:00	61	2038	XLON	00177520521TRLO1.1.1
10/05/2019	14:37:00	69	2038	XLON	00177520522TRLO1.1.1
10/05/2019	14:37:00	65	2038	XLON	00177520523TRLO1.1.1
10/05/2019	14:37:57	10	2038	XLON	00177520617TRLO1.1.1
10/05/2019	14:37:57	56	2038	XLON	00177520618TRLO1.1.1
10/05/2019	14:37:57	71	2038	XLON	00177520619TRLO1.1.1
10/05/2019	14:38:21	60	2038	XLON	00177520663TRLO1.1.1
10/05/2019	14:38:21	1	2038	XLON	00177520664TRLO1.1.1
10/05/2019	14:38:21	4	2038	XLON	00177520665TRLO1.1.1
10/05/2019	14:39:53	76	2040	XLON	00177520874TRLO1.1.1
10/05/2019	14:40:33	69	2040	XLON	00177520964TRLO1.1.1
10/05/2019	14:40:57	66	2040	XLON	00177520983TRLO1.1.1
10/05/2019	14:41:07	63	2040	XLON	00177520991TRLO1.1.1
10/05/2019	14:41:32	63	2040	XLON	00177521039TRLO1.1.1
10/05/2019	14:41:46	60	2040	XLON	00177521057TRLO1.1.1
10/05/2019	14:42:04	60	2040	XLON	00177521080TRLO1.1.1
10/05/2019	14:42:29	73	2040	XLON	00177521140TRLO1.1.1
10/05/2019	14:42:38	62	2040	XLON	00177521146TRLO1.1.1
10/05/2019	14:43:13	124	2040	XLON	00177521234TRLO1.1.1
10/05/2019	14:43:29	66	2040	XLON	00177521261TRLO1.1.1
10/05/2019	14:43:54	60	2040	XLON	00177521310TRLO1.1.1
10/05/2019	14:44:02	64	2040	XLON	00177521333TRLO1.1.1
10/05/2019	14:44:23	66	2040	XLON	00177521354TRLO1.1.1
10/05/2019	14:44:43	46	2040	XLON	00177521376TRLO1.1.1
10/05/2019	14:44:43	15	2040	XLON	00177521377TRLO1.1.1
10/05/2019	14:45:02	60	2040	XLON	00177521404TRLO1.1.1
10/05/2019	14:45:31	300	2041	XLON	00177521440TRLO1.1.1
10/05/2019	14:45:31	77	2041	XLON	00177521441TRLO1.1.1
10/05/2019	14:45:31	71	2041	XLON	00177521442TRLO1.1.1
10/05/2019	14:46:37	64	2044	XLON	00177521526TRLO1.1.1
10/05/2019	14:46:37	36	2044	XLON	00177521527TRLO1.1.1
10/05/2019	14:46:37	79	2044	XLON	00177521528TRLO1.1.1
10/05/2019	14:46:44	150	2043	XLON	00177521538TRLO1.1.1
10/05/2019	14:49:17	64	2044	XLON	00177521758TRLO1.1.1
10/05/2019	14:49:17	138	2044	XLON	00177521760TRLO1.1.1
10/05/2019	14:49:17	67	2044	XLON	00177521761TRLO1.1.1
10/05/2019	14:49:17	63	2044	XLON	00177521763TRLO1.1.1
10/05/2019	14:49:17	69	2044	XLON	00177521765TRLO1.1.1
10/05/2019	14:49:17	64	2044	XLON	00177521767TRLO1.1.1
10/05/2019	14:49:59	68	2044	XLON	00177521823TRLO1.1.1
10/05/2019	14:49:59	63	2044	XLON	00177521824TRLO1.1.1
10/05/2019	14:50:00	71	2043	XLON	00177521835TRLO1.1.1
10/05/2019	14:50:31	82	2042	XLON	00177521869TRLO1.1.1
10/05/2019	14:50:31	7	2042	XLON	00177521870TRLO1.1.1
10/05/2019	14:53:14	42	2042	XLON	00177522099TRLO1.1.1
10/05/2019	14:53:14	34	2042	XLON	00177522100TRLO1.1.1
10/05/2019	14:53:14	67	2042	XLON	00177522101TRLO1.1.1
10/05/2019	14:53:14	71	2042	XLON	00177522102TRLO1.1.1
10/05/2019	14:53:14	66	2042	XLON	00177522103TRLO1.1.1
10/05/2019	14:53:14	75	2042	XLON	00177522104TRLO1.1.1
10/05/2019	14:53:14	60	2042	XLON	00177522105TRLO1.1.1
10/05/2019	14:53:14	66	2042	XLON	00177522106TRLO1.1.1
10/05/2019	14:53:14	70	2042	XLON	00177522107TRLO1.1.1
10/05/2019	14:53:14	61	2042	XLON	00177522108TRLO1.1.1
10/05/2019	14:53:14	3	2042	XLON	00177522109TRLO1.1.1
10/05/2019	14:53:38	135	2041	XLON	00177522131TRLO1.1.1
10/05/2019	14:53:57	122	2039	XLON	00177522184TRLO1.1.1
10/05/2019	14:56:17	72	2039	XLON	00177522477TRLO1.1.1
10/05/2019	14:56:17	64	2039	XLON	00177522478TRLO1.1.1
10/05/2019	14:56:17	64	2039	XLON	00177522479TRLO1.1.1
10/05/2019	14:56:17	71	2039	XLON	00177522480TRLO1.1.1
10/05/2019	14:56:17	72	2039	XLON	00177522481TRLO1.1.1
10/05/2019	14:56:17	36	2039	XLON	00177522482TRLO1.1.1
10/05/2019	14:56:17	36	2039	XLON	00177522483TRLO1.1.1
10/05/2019	14:56:59	90	2039	XLON	00177522537TRLO1.1.1
10/05/2019	14:56:59	64	2039	XLON	00177522538TRLO1.1.1
10/05/2019	14:57:02	58	2038	XLON	00177522546TRLO1.1.1
10/05/2019	14:59:14	73	2038	XLON	00177522842TRLO1.1.1
10/05/2019	14:59:14	72	2038	XLON	00177522843TRLO1.1.1
10/05/2019	14:59:14	68	2038	XLON	00177522844TRLO1.1.1
10/05/2019	14:59:14	68	2038	XLON	00177522845TRLO1.1.1
10/05/2019	14:59:14	71	2038	XLON	00177522846TRLO1.1.1
10/05/2019	14:59:14	67	2038	XLON	00177522847TRLO1.1.1
10/05/2019	14:59:14	71	2038	XLON	00177522848TRLO1.1.1
10/05/2019	14:59:57	71	2037	XLON	00177522945TRLO1.1.1
10/05/2019	14:59:57	44	2037	XLON	00177522946TRLO1.1.1
10/05/2019	14:59:57	16	2037	XLON	00177522947TRLO1.1.1
10/05/2019	15:00:46	61	2035	XLON	00177523230TRLO1.1.1
10/05/2019	15:00:46	72	2035	XLON	00177523232TRLO1.1.1
10/05/2019	15:01:09	61	2034	XLON	00177523378TRLO1.1.1
10/05/2019	15:01:09	67	2034	XLON	00177523379TRLO1.1.1
10/05/2019	15:01:54	71	2033	XLON	00177523480TRLO1.1.1
10/05/2019	15:01:54	67	2033	XLON	00177523481TRLO1.1.1
10/05/2019	15:03:57	250	2035	XLON	00177523738TRLO1.1.1
10/05/2019	15:03:57	126	2035	XLON	00177523739TRLO1.1.1
10/05/2019	15:03:57	68	2035	XLON	00177523740TRLO1.1.1
10/05/2019	15:04:16	60	2034	XLON	00177523789TRLO1.1.1
10/05/2019	15:04:16	73	2034	XLON	00177523790TRLO1.1.1
10/05/2019	15:04:16	60	2034	XLON	00177523791TRLO1.1.1
10/05/2019	15:05:00	47	2033	XLON	00177523917TRLO1.1.1
10/05/2019	15:05:00	122	2033	XLON	00177523918TRLO1.1.1
10/05/2019	15:08:36	60	2037	XLON	00177524528TRLO1.1.1
10/05/2019	15:08:45	109	2037	XLON	00177524546TRLO1.1.1
10/05/2019	15:08:45	360	2037	XLON	00177524547TRLO1.1.1
10/05/2019	15:08:45	210	2037	XLON	00177524548TRLO1.1.1
10/05/2019	15:09:10	38	2037	XLON	00177524602TRLO1.1.1
10/05/2019	15:09:10	64	2037	XLON	00177524603TRLO1.1.1
10/05/2019	15:09:10	64	2037	XLON	00177524604TRLO1.1.1
10/05/2019	15:09:11	61	2037	XLON	00177524605TRLO1.1.1
10/05/2019	15:10:09	60	2036	XLON	00177524757TRLO1.1.1
10/05/2019	15:10:09	69	2036	XLON	00177524758TRLO1.1.1
10/05/2019	15:10:09	68	2036	XLON	00177524759TRLO1.1.1
10/05/2019	15:10:49	141	2035	XLON	00177524849TRLO1.1.1
10/05/2019	15:10:49	74	2035	XLON	00177524850TRLO1.1.1
10/05/2019	15:10:49	74	2035	XLON	00177524851TRLO1.1.1
10/05/2019	15:12:24	72	2035	XLON	00177525085TRLO1.1.1
10/05/2019	15:12:24	72	2035	XLON	00177525086TRLO1.1.1
10/05/2019	15:12:45	64	2035	XLON	00177525137TRLO1.1.1
10/05/2019	15:13:00	64	2034	XLON	00177525162TRLO1.1.1
10/05/2019	15:13:00	60	2034	XLON	00177525165TRLO1.1.1
10/05/2019	15:13:00	71	2034	XLON	00177525167TRLO1.1.1
10/05/2019	15:13:00	74	2034	XLON	00177525169TRLO1.1.1
10/05/2019	15:14:12	63	2034	XLON	00177525310TRLO1.1.1
10/05/2019	15:14:21	78	2034	XLON	00177525327TRLO1.1.1
10/05/2019	15:14:21	36	2034	XLON	00177525328TRLO1.1.1
10/05/2019	15:14:42	63	2033	XLON	00177525438TRLO1.1.1
10/05/2019	15:14:42	68	2033	XLON	00177525439TRLO1.1.1
10/05/2019	15:14:42	72	2033	XLON	00177525440TRLO1.1.1
10/05/2019	15:15:00	120	2032	XLON	00177525474TRLO1.1.1
10/05/2019	15:15:13	75	2032	XLON	00177525538TRLO1.1.1
10/05/2019	15:16:11	122	2032	XLON	00177525795TRLO1.1.1
10/05/2019	15:16:30	66	2031	XLON	00177525856TRLO1.1.1
10/05/2019	15:16:30	73	2031	XLON	00177525857TRLO1.1.1
10/05/2019	15:18:09	128	2031	XLON	00177526235TRLO1.1.1
10/05/2019	15:18:09	77	2031	XLON	00177526236TRLO1.1.1
10/05/2019	15:18:09	63	2031	XLON	00177526237TRLO1.1.1
10/05/2019	15:18:09	63	2031	XLON	00177526238TRLO1.1.1
10/05/2019	15:18:09	68	2031	XLON	00177526239TRLO1.1.1
10/05/2019	15:18:59	61	2031	XLON	00177526381TRLO1.1.1
10/05/2019	15:21:03	70	2032	XLON	00177526800TRLO1.1.1
10/05/2019	15:21:03	430	2032	XLON	00177526802TRLO1.1.1
10/05/2019	15:21:03	39	2032	XLON	00177526821TRLO1.1.1
10/05/2019	15:21:03	68	2032	XLON	00177526823TRLO1.1.1
10/05/2019	15:21:03	68	2032	XLON	00177526826TRLO1.1.1
10/05/2019	15:21:11	66	2031	XLON	00177526855TRLO1.1.1
10/05/2019	15:22:05	76	2032	XLON	00177526982TRLO1.1.1
10/05/2019	15:22:05	120	2032	XLON	00177526983TRLO1.1.1
10/05/2019	15:22:05	4	2032	XLON	00177526984TRLO1.1.1
10/05/2019	15:22:05	62	2032	XLON	00177526985TRLO1.1.1
10/05/2019	15:23:28	67	2032	XLON	00177527194TRLO1.1.1
10/05/2019	15:23:28	65	2032	XLON	00177527195TRLO1.1.1
10/05/2019	15:23:28	72	2032	XLON	00177527196TRLO1.1.1
10/05/2019	15:23:28	60	2032	XLON	00177527197TRLO1.1.1
10/05/2019	15:23:28	69	2032	XLON	00177527198TRLO1.1.1
10/05/2019	15:23:55	30	2031	XLON	00177527240TRLO1.1.1
10/05/2019	15:24:04	39	2031	XLON	00177527250TRLO1.1.1
10/05/2019	15:24:04	68	2031	XLON	00177527251TRLO1.1.1
10/05/2019	15:24:50	61	2031	XLON	00177527344TRLO1.1.1
10/05/2019	15:25:08	65	2031	XLON	00177527373TRLO1.1.1
10/05/2019	15:25:26	122	2031	XLON	00177527429TRLO1.1.1
10/05/2019	15:25:48	64	2033	XLON	00177527522TRLO1.1.1
10/05/2019	15:27:37	60	2037	XLON	00177528028TRLO1.1.1
10/05/2019	15:27:37	9	2037	XLON	00177528029TRLO1.1.1
10/05/2019	15:27:46	12	2037	XLON	00177528080TRLO1.1.1
10/05/2019	15:27:50	64	2037	XLON	00177528115TRLO1.1.1
10/05/2019	15:27:50	250	2037	XLON	00177528116TRLO1.1.1
10/05/2019	15:27:50	233	2037	XLON	00177528117TRLO1.1.1
10/05/2019	15:28:21	77	2037	XLON	00177528233TRLO1.1.1
10/05/2019	15:28:21	65	2037	XLON	00177528237TRLO1.1.1
10/05/2019	15:28:21	84	2037	XLON	00177528239TRLO1.1.1
10/05/2019	15:28:59	136	2037	XLON	00177528377TRLO1.1.1
10/05/2019	15:29:16	48	2036	XLON	00177528467TRLO1.1.1
10/05/2019	15:30:02	132	2037	XLON	00177528669TRLO1.1.1
10/05/2019	15:30:02	64	2037	XLON	00177528670TRLO1.1.1
10/05/2019	15:30:48	62	2037	XLON	00177528803TRLO1.1.1
10/05/2019	15:31:03	67	2037	XLON	00177528870TRLO1.1.1
10/05/2019	15:31:15	68	2036	XLON	00177528908TRLO1.1.1
10/05/2019	15:31:15	62	2036	XLON	00177528909TRLO1.1.1
10/05/2019	15:31:16	70	2036	XLON	00177528910TRLO1.1.1
10/05/2019	15:31:16	70	2036	XLON	00177528913TRLO1.1.1
10/05/2019	15:31:52	33	2034	XLON	00177529027TRLO1.1.1
10/05/2019	15:32:08	103	2034	XLON	00177529106TRLO1.1.1
10/05/2019	15:32:08	71	2034	XLON	00177529107TRLO1.1.1
10/05/2019	15:32:08	23	2034	XLON	00177529108TRLO1.1.1
10/05/2019	15:32:08	51	2034	XLON	00177529109TRLO1.1.1
10/05/2019	15:32:40	62	2034	XLON	00177529166TRLO1.1.1
10/05/2019	15:33:07	65	2033	XLON	00177529223TRLO1.1.1
10/05/2019	15:33:07	60	2033	XLON	00177529224TRLO1.1.1
10/05/2019	15:33:07	69	2033	XLON	00177529227TRLO1.1.1
10/05/2019	15:34:09	60	2033	XLON	00177529368TRLO1.1.1
10/05/2019	15:34:29	198	2033	XLON	00177529404TRLO1.1.1
10/05/2019	15:34:29	73	2033	XLON	00177529405TRLO1.1.1
10/05/2019	15:34:49	69	2032	XLON	00177529456TRLO1.1.1
10/05/2019	15:34:49	69	2032	XLON	00177529457TRLO1.1.1
10/05/2019	15:35:25	114	2031	XLON	00177529548TRLO1.1.1
10/05/2019	15:35:26	62	2031	XLON	00177529549TRLO1.1.1
10/05/2019	15:35:26	66	2031	XLON	00177529550TRLO1.1.1
10/05/2019	15:36:52	69	2030	XLON	00177529759TRLO1.1.1
10/05/2019	15:36:52	124	2030	XLON	00177529760TRLO1.1.1
10/05/2019	15:36:52	62	2030	XLON	00177529761TRLO1.1.1
10/05/2019	15:36:52	28	2030	XLON	00177529762TRLO1.1.1
10/05/2019	15:36:52	33	2030	XLON	00177529763TRLO1.1.1
10/05/2019	15:37:47	180	2030	XLON	00177529860TRLO1.1.1
10/05/2019	15:37:47	121	2030	XLON	00177529861TRLO1.1.1
10/05/2019	15:38:03	50	2029	XLON	00177529903TRLO1.1.1
10/05/2019	15:38:03	15	2029	XLON	00177529904TRLO1.1.1
10/05/2019	15:38:52	110	2028	XLON	00177530030TRLO1.1.1
10/05/2019	15:38:52	73	2028	XLON	00177530033TRLO1.1.1
10/05/2019	15:38:52	65	2028	XLON	00177530035TRLO1.1.1
10/05/2019	15:39:59	63	2028	XLON	00177530159TRLO1.1.1
10/05/2019	15:39:59	65	2028	XLON	00177530160TRLO1.1.1
10/05/2019	15:39:59	65	2028	XLON	00177530161TRLO1.1.1
10/05/2019	15:39:59	62	2028	XLON	00177530162TRLO1.1.1
10/05/2019	15:40:46	68	2028	XLON	00177530303TRLO1.1.1
10/05/2019	15:40:50	124	2027	XLON	00177530312TRLO1.1.1
10/05/2019	15:40:50	23	2027	XLON	00177530313TRLO1.1.1
10/05/2019	15:40:50	39	2027	XLON	00177530315TRLO1.1.1
10/05/2019	15:41:01	54	2026	XLON	00177530399TRLO1.1.1
10/05/2019	15:41:01	8	2026	XLON	00177530400TRLO1.1.1
10/05/2019	15:41:20	76	2025	XLON	00177530536TRLO1.1.1
10/05/2019	15:41:20	70	2025	XLON	00177530537TRLO1.1.1
10/05/2019	15:42:22	69	2027	XLON	00177530776TRLO1.1.1
10/05/2019	15:42:31	201	2026	XLON	00177530808TRLO1.1.1
10/05/2019	15:42:31	67	2026	XLON	00177530809TRLO1.1.1
10/05/2019	15:43:32	130	2027	XLON	00177530962TRLO1.1.1
10/05/2019	15:43:32	65	2027	XLON	00177530964TRLO1.1.1
10/05/2019	15:43:32	65	2027	XLON	00177530966TRLO1.1.1
10/05/2019	15:44:17	100	2028	XLON	00177531165TRLO1.1.1
10/05/2019	15:44:17	52	2028	XLON	00177531166TRLO1.1.1
10/05/2019	15:44:17	72	2028	XLON	00177531167TRLO1.1.1
10/05/2019	15:44:57	71	2028	XLON	00177531248TRLO1.1.1
10/05/2019	15:44:57	74	2028	XLON	00177531249TRLO1.1.1
10/05/2019	15:44:57	3	2028	XLON	00177531250TRLO1.1.1
10/05/2019	15:44:57	77	2028	XLON	00177531251TRLO1.1.1
10/05/2019	15:45:36	71	2028	XLON	00177531408TRLO1.1.1
10/05/2019	15:45:36	68	2028	XLON	00177531409TRLO1.1.1
10/05/2019	15:46:26	67	2028	XLON	00177531599TRLO1.1.1
10/05/2019	15:46:26	5	2028	XLON	00177531600TRLO1.1.1
10/05/2019	15:46:46	210	2028	XLON	00177531631TRLO1.1.1
10/05/2019	15:48:59	62	2028	XLON	00177531940TRLO1.1.1
10/05/2019	15:49:00	70	2028	XLON	00177531941TRLO1.1.1
10/05/2019	15:49:00	76	2028	XLON	00177531942TRLO1.1.1
10/05/2019	15:49:00	64	2028	XLON	00177531943TRLO1.1.1
10/05/2019	15:49:00	67	2028	XLON	00177531944TRLO1.1.1
10/05/2019	15:49:00	2	2028	XLON	00177531945TRLO1.1.1
10/05/2019	15:49:00	73	2028	XLON	00177531946TRLO1.1.1
10/05/2019	15:49:00	72	2028	XLON	00177531947TRLO1.1.1
10/05/2019	15:49:00	77	2028	XLON	00177531948TRLO1.1.1
10/05/2019	15:49:00	68	2028	XLON	00177531949TRLO1.1.1
10/05/2019	15:49:00	75	2028	XLON	00177531953TRLO1.1.1
10/05/2019	15:49:43	225	2028	XLON	00177532052TRLO1.1.1
10/05/2019	15:50:10	74	2027	XLON	00177532168TRLO1.1.1
10/05/2019	15:50:10	61	2027	XLON	00177532169TRLO1.1.1
10/05/2019	15:50:10	63	2027	XLON	00177532170TRLO1.1.1
10/05/2019	15:50:53	60	2030	XLON	00177532307TRLO1.1.1
10/05/2019	15:50:53	60	2030	XLON	00177532308TRLO1.1.1
10/05/2019	15:51:27	60	2030	XLON	00177532393TRLO1.1.1
10/05/2019	15:51:51	86	2032	XLON	00177532525TRLO1.1.1
10/05/2019	15:51:51	148	2032	XLON	00177532527TRLO1.1.1
10/05/2019	15:51:51	34	2032	XLON	00177532528TRLO1.1.1
10/05/2019	15:52:03	66	2032	XLON	00177532580TRLO1.1.1
10/05/2019	15:52:10	61	2031	XLON	00177532607TRLO1.1.1
10/05/2019	15:52:34	73	2030	XLON	00177532687TRLO1.1.1
10/05/2019	15:52:34	61	2030	XLON	00177532688TRLO1.1.1
10/05/2019	15:52:34	63	2030	XLON	00177532689TRLO1.1.1
10/05/2019	15:53:18	64	2030	XLON	00177532784TRLO1.1.1
10/05/2019	15:53:18	67	2030	XLON	00177532785TRLO1.1.1
10/05/2019	15:53:19	74	2030	XLON	00177532786TRLO1.1.1
10/05/2019	15:54:06	189	2031	XLON	00177532927TRLO1.1.1
10/05/2019	15:54:11	81	2030	XLON	00177532932TRLO1.1.1
10/05/2019	15:54:54	60	2031	XLON	00177533118TRLO1.1.1
10/05/2019	15:55:02	68	2030	XLON	00177533128TRLO1.1.1
10/05/2019	15:55:02	56	2030	XLON	00177533129TRLO1.1.1
10/05/2019	15:55:02	17	2030	XLON	00177533130TRLO1.1.1
10/05/2019	15:55:02	69	2030	XLON	00177533131TRLO1.1.1
10/05/2019	15:55:56	7	2033	XLON	00177533241TRLO1.1.1
10/05/2019	15:55:56	59	2033	XLON	00177533242TRLO1.1.1
10/05/2019	15:55:56	66	2033	XLON	00177533243TRLO1.1.1
10/05/2019	15:56:10	195	2032	XLON	00177533287TRLO1.1.1
10/05/2019	15:56:10	61	2032	XLON	00177533288TRLO1.1.1
10/05/2019	15:57:03	64	2032	XLON	00177533413TRLO1.1.1
10/05/2019	15:57:03	61	2032	XLON	00177533414TRLO1.1.1
10/05/2019	15:57:03	65	2032	XLON	00177533415TRLO1.1.1
10/05/2019	15:57:03	67	2032	XLON	00177533416TRLO1.1.1
10/05/2019	15:58:08	117	2034	XLON	00177533576TRLO1.1.1
10/05/2019	15:58:21	73	2034	XLON	00177533636TRLO1.1.1
10/05/2019	15:58:35	65	2034	XLON	00177533652TRLO1.1.1
10/05/2019	15:58:43	222	2033	XLON	00177533680TRLO1.1.1
10/05/2019	15:58:56	63	2032	XLON	00177533728TRLO1.1.1
10/05/2019	15:59:38	66	2032	XLON	00177533869TRLO1.1.1
10/05/2019	15:59:38	66	2032	XLON	00177533870TRLO1.1.1
10/05/2019	15:59:38	67	2032	XLON	00177533871TRLO1.1.1
10/05/2019	16:00:48	296	2033	XLON	00177534277TRLO1.1.1
10/05/2019	16:00:48	12	2033	XLON	00177534280TRLO1.1.1
10/05/2019	16:00:48	72	2033	XLON	00177534281TRLO1.1.1
10/05/2019	16:00:48	72	2033	XLON	00177534282TRLO1.1.1
10/05/2019	16:01:03	65	2032	XLON	00177534359TRLO1.1.1
10/05/2019	16:01:08	22	2032	XLON	00177534376TRLO1.1.1
10/05/2019	16:01:08	47	2032	XLON	00177534377TRLO1.1.1
10/05/2019	16:02:04	42	2032	XLON	00177534626TRLO1.1.1
10/05/2019	16:02:04	28	2032	XLON	00177534630TRLO1.1.1
10/05/2019	16:02:19	74	2032	XLON	00177534676TRLO1.1.1
10/05/2019	16:02:30	70	2031	XLON	00177534715TRLO1.1.1
10/05/2019	16:02:30	60	2031	XLON	00177534716TRLO1.1.1
10/05/2019	16:02:30	77	2031	XLON	00177534717TRLO1.1.1
10/05/2019	16:02:30	70	2031	XLON	00177534718TRLO1.1.1
10/05/2019	16:02:48	66	2030	XLON	00177534793TRLO1.1.1
10/05/2019	16:02:48	62	2030	XLON	00177534794TRLO1.1.1
10/05/2019	16:04:34	57	2032	XLON	00177535260TRLO1.1.1
10/05/2019	16:04:34	399	2032	XLON	00177535261TRLO1.1.1
10/05/2019	16:04:34	76	2032	XLON	00177535262TRLO1.1.1
10/05/2019	16:05:20	60	2033	XLON	00177535381TRLO1.1.1
10/05/2019	16:05:28	272	2033	XLON	00177535425TRLO1.1.1
10/05/2019	16:06:01	61	2033	XLON	00177535521TRLO1.1.1
10/05/2019	16:06:01	73	2033	XLON	00177535522TRLO1.1.1
10/05/2019	16:06:01	120	2033	XLON	00177535523TRLO1.1.1
10/05/2019	16:06:59	58	2033	XLON	00177535750TRLO1.1.1
10/05/2019	16:07:12	62	2033	XLON	00177535777TRLO1.1.1
10/05/2019	16:07:27	23	2033	XLON	00177535821TRLO1.1.1
10/05/2019	16:07:27	40	2033	XLON	00177535822TRLO1.1.1
10/05/2019	16:07:38	56	2033	XLON	00177535852TRLO1.1.1
10/05/2019	16:07:38	8	2033	XLON	00177535853TRLO1.1.1
10/05/2019	16:07:43	68	2032	XLON	00177535871TRLO1.1.1
10/05/2019	16:07:43	66	2032	XLON	00177535873TRLO1.1.1
10/05/2019	16:07:43	76	2032	XLON	00177535874TRLO1.1.1
10/05/2019	16:07:43	66	2032	XLON	00177535875TRLO1.1.1
10/05/2019	16:08:42	75	2033	XLON	00177536019TRLO1.1.1
10/05/2019	16:08:49	240	2033	XLON	00177536029TRLO1.1.1
10/05/2019	16:08:49	18	2033	XLON	00177536030TRLO1.1.1
10/05/2019	16:08:49	42	2033	XLON	00177536031TRLO1.1.1
10/05/2019	16:11:07	592	2034	XLON	00177536360TRLO1.1.1
10/05/2019	16:11:07	28	2034	XLON	00177536361TRLO1.1.1
10/05/2019	16:11:07	46	2034	XLON	00177536362TRLO1.1.1
10/05/2019	16:11:07	67	2034	XLON	00177536363TRLO1.1.1
10/05/2019	16:11:07	74	2034	XLON	00177536364TRLO1.1.1
10/05/2019	16:11:58	61	2035	XLON	00177536464TRLO1.1.1
10/05/2019	16:12:05	61	2035	XLON	00177536482TRLO1.1.1
10/05/2019	16:12:22	69	2035	XLON	00177536538TRLO1.1.1
10/05/2019	16:12:30	64	2034	XLON	00177536549TRLO1.1.1
10/05/2019	16:12:30	146	2034	XLON	00177536550TRLO1.1.1
10/05/2019	16:12:30	77	2034	XLON	00177536551TRLO1.1.1
10/05/2019	16:13:17	63	2034	XLON	00177536680TRLO1.1.1
10/05/2019	16:13:19	204	2033	XLON	00177536684TRLO1.1.1
10/05/2019	16:15:21	37	2034	XLON	00177536966TRLO1.1.1
10/05/2019	16:15:21	27	2034	XLON	00177536967TRLO1.1.1
10/05/2019	16:15:22	400	2034	XLON	00177536972TRLO1.1.1
10/05/2019	16:15:22	6	2034	XLON	00177536973TRLO1.1.1
10/05/2019	16:15:55	288	2034	XLON	00177537030TRLO1.1.1
10/05/2019	16:15:56	422	2034	XLON	00177537031TRLO1.1.1
10/05/2019	16:15:56	63	2034	XLON	00177537032TRLO1.1.1
10/05/2019	16:15:56	69	2034	XLON	00177537033TRLO1.1.1
10/05/2019	16:18:20	64	2034	XLON	00177537459TRLO1.1.1
10/05/2019	16:18:20	66	2034	XLON	00177537460TRLO1.1.1
10/05/2019	16:18:20	310	2034	XLON	00177537461TRLO1.1.1
10/05/2019	16:18:20	238	2034	XLON	00177537462TRLO1.1.1
10/05/2019	16:18:20	72	2034	XLON	00177537463TRLO1.1.1
10/05/2019	16:18:20	22	2034	XLON	00177537464TRLO1.1.1
10/05/2019	16:18:20	45	2034	XLON	00177537465TRLO1.1.1
10/05/2019	16:18:20	62	2034	XLON	00177537466TRLO1.1.1
10/05/2019	16:18:21	66	2034	XLON	00177537467TRLO1.1.1
10/05/2019	16:20:03	77	2037	XLON	00177537824TRLO1.1.1
10/05/2019	16:20:03	40	2037	XLON	00177537825TRLO1.1.1
10/05/2019	16:20:03	426	2037	XLON	00177537826TRLO1.1.1
10/05/2019	16:21:54	60	2039	XLON	00177538171TRLO1.1.1
10/05/2019	16:22:02	65	2039	XLON	00177538189TRLO1.1.1
10/05/2019	16:22:10	41	2039	XLON	00177538210TRLO1.1.1
10/05/2019	16:22:10	165	2039	XLON	00177538211TRLO1.1.1
10/05/2019	16:22:10	60	2039	XLON	00177538212TRLO1.1.1
10/05/2019	16:22:10	65	2039	XLON	00177538213TRLO1.1.1
10/05/2019	16:22:10	112	2039	XLON	00177538214TRLO1.1.1
10/05/2019	16:23:27	63	2039	XLON	00177538472TRLO1.1.1
10/05/2019	16:23:31	63	2039	XLON	00177538478TRLO1.1.1
10/05/2019	16:23:31	124	2039	XLON	00177538479TRLO1.1.1
10/05/2019	16:23:32	165	2039	XLON	00177538480TRLO1.1.1
10/05/2019	16:23:32	165	2039	XLON	00177538481TRLO1.1.1
10/05/2019	16:23:32	71	2039	XLON	00177538482TRLO1.1.1
10/05/2019	16:23:56	339	2039	XLON	00177538533TRLO1.1.1
10/05/2019	16:25:27	440	2042	XLON	00177538791TRLO1.1.1
10/05/2019	16:26:28	344	2042	XLON	00177538928TRLO1.1.1
10/05/2019	16:26:28	107	2042	XLON	00177538929TRLO1.1.1
10/05/2019	16:27:14	480	2042	XLON	00177539019TRLO1.1.1
10/05/2019	16:27:14	174	2042	XLON	00177539020TRLO1.1.1
10/05/2019	16:27:14	105	2042	XLON	00177539021TRLO1.1.1
10/05/2019	16:27:25	72	2042	XLON	00177539059TRLO1.1.1
10/05/2019	16:27:37	74	2042	XLON	00177539074TRLO1.1.1
10/05/2019	16:27:57	87	2041	XLON	00177539133TRLO1.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSCKKDPABKDQPD