Transaction in Own Shares

RNS Number : 0270Z

Ashtead Group PLC

14 May 2019

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 14 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: 14 May 2019

Average price paid per share: 2,002.3000 pence

Lowest price paid per share: 1,988.0000 pence

Highest price paid per share: 2,014.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 468,189,178 (excluding Treasury shares), and the company will hold 31,036,534 ordinary shares in Treasury.

The figure of 468,189,178 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
14/05/2019	08:01:12	23	1996	XLON	00177670600TRLO1.1.1
14/05/2019	08:01:12	51	1996	XLON	00177670601TRLO1.1.1
14/05/2019	08:01:12	78	1996	XLON	00177670602TRLO1.1.1
14/05/2019	08:01:39	88	1994.5	XLON	00177670695TRLO1.1.1
14/05/2019	08:02:45	88	1997	XLON	00177670855TRLO1.1.1
14/05/2019	08:05:03	203	2005	XLON	00177671282TRLO1.1.1
14/05/2019	08:05:04	134	2004	XLON	00177671285TRLO1.1.1
14/05/2019	08:05:04	79	2004	XLON	00177671286TRLO1.1.1
14/05/2019	08:06:34	147	2006	XLON	00177671643TRLO1.1.1
14/05/2019	08:08:37	229	2010	XLON	00177671940TRLO1.1.1
14/05/2019	08:08:37	230	2009	XLON	00177671941TRLO1.1.1
14/05/2019	08:09:19	32	2010	XLON	00177672020TRLO1.1.1
14/05/2019	08:09:19	83	2010	XLON	00177672021TRLO1.1.1
14/05/2019	08:09:51	99	2009	XLON	00177672069TRLO1.1.1
14/05/2019	08:11:51	6	2009	XLON	00177672466TRLO1.1.1
14/05/2019	08:11:51	213	2009	XLON	00177672467TRLO1.1.1
14/05/2019	08:13:35	188	2008	XLON	00177672793TRLO1.1.1
14/05/2019	08:13:35	148	2008	XLON	00177672794TRLO1.1.1
14/05/2019	08:13:54	91	2007	XLON	00177672869TRLO1.1.1
14/05/2019	08:13:54	1	2007	XLON	00177672870TRLO1.1.1
14/05/2019	08:14:12	120	2006	XLON	00177672922TRLO1.1.1
14/05/2019	08:15:09	130	2008	XLON	00177673075TRLO1.1.1
14/05/2019	08:15:25	95	2007	XLON	00177673154TRLO1.1.1
14/05/2019	08:15:37	84	2004	XLON	00177673208TRLO1.1.1
14/05/2019	08:16:20	60	2004	XLON	00177673304TRLO1.1.1
14/05/2019	08:18:41	205	2010	XLON	00177673602TRLO1.1.1
14/05/2019	08:18:41	175	2009	XLON	00177673603TRLO1.1.1
14/05/2019	08:18:54	77	2009	XLON	00177673627TRLO1.1.1
14/05/2019	08:19:26	29	2006	XLON	00177673722TRLO1.1.1
14/05/2019	08:19:26	54	2006	XLON	00177673723TRLO1.1.1
14/05/2019	08:20:01	135	2004	XLON	00177673799TRLO1.1.1
14/05/2019	08:21:22	90	2007	XLON	00177674142TRLO1.1.1
14/05/2019	08:21:27	107	2006	XLON	00177674153TRLO1.1.1
14/05/2019	08:22:18	120	2005	XLON	00177674273TRLO1.1.1
14/05/2019	08:23:30	114	2005	XLON	00177674408TRLO1.1.1
14/05/2019	08:23:43	94	2004	XLON	00177674441TRLO1.1.1
14/05/2019	08:24:33	76	2005	XLON	00177674566TRLO1.1.1
14/05/2019	08:25:37	150	2007	XLON	00177674676TRLO1.1.1
14/05/2019	08:25:59	134	2006	XLON	00177674739TRLO1.1.1
14/05/2019	08:26:38	120	2005	XLON	00177674827TRLO1.1.1
14/05/2019	08:27:06	114	2006	XLON	00177674879TRLO1.1.1
14/05/2019	08:28:45	179	2006	XLON	00177675107TRLO1.1.1
14/05/2019	08:29:41	131	2007	XLON	00177675188TRLO1.1.1
14/05/2019	08:29:45	19	2006	XLON	00177675192TRLO1.1.1
14/05/2019	08:30:29	171	2006	XLON	00177675264TRLO1.1.1
14/05/2019	08:30:38	106	2005	XLON	00177675269TRLO1.1.1
14/05/2019	08:31:03	83	2005	XLON	00177675312TRLO1.1.1
14/05/2019	08:31:52	109	2004	XLON	00177675359TRLO1.1.1
14/05/2019	08:36:55	250	2008	XLON	00177675880TRLO1.1.1
14/05/2019	08:36:55	3	2008	XLON	00177675881TRLO1.1.1
14/05/2019	08:36:55	161	2008	XLON	00177675882TRLO1.1.1
14/05/2019	08:38:12	333	2008	XLON	00177675999TRLO1.1.1
14/05/2019	08:40:09	118	2014	XLON	00177676233TRLO1.1.1
14/05/2019	08:40:09	150	2014	XLON	00177676235TRLO1.1.1
14/05/2019	08:40:09	20	2014	XLON	00177676236TRLO1.1.1
14/05/2019	08:40:14	339	2013	XLON	00177676247TRLO1.1.1
14/05/2019	08:40:53	94	2012	XLON	00177676327TRLO1.1.1
14/05/2019	08:41:24	74	2011	XLON	00177676374TRLO1.1.1
14/05/2019	08:41:48	96	2010	XLON	00177676437TRLO1.1.1
14/05/2019	08:43:46	45	2012	XLON	00177676784TRLO1.1.1
14/05/2019	08:43:46	42	2012	XLON	00177676785TRLO1.1.1
14/05/2019	08:43:46	97	2012	XLON	00177676786TRLO1.1.1
14/05/2019	08:43:46	4	2012	XLON	00177676787TRLO1.1.1
14/05/2019	08:43:46	12	2012	XLON	00177676788TRLO1.1.1
14/05/2019	08:43:46	25	2012	XLON	00177676789TRLO1.1.1
14/05/2019	08:44:19	145	2011	XLON	00177676912TRLO1.1.1
14/05/2019	08:46:14	175	2009	XLON	00177677098TRLO1.1.1
14/05/2019	08:46:14	75	2009	XLON	00177677099TRLO1.1.1
14/05/2019	08:46:14	100	2009	XLON	00177677100TRLO1.1.1
14/05/2019	08:47:08	85	2008	XLON	00177677217TRLO1.1.1
14/05/2019	08:47:46	83	2008	XLON	00177677268TRLO1.1.1
14/05/2019	08:49:56	40	2008	XLON	00177677508TRLO1.1.1
14/05/2019	08:49:56	181	2008	XLON	00177677509TRLO1.1.1
14/05/2019	08:51:52	58	2006	XLON	00177677716TRLO1.1.1
14/05/2019	08:51:52	300	2006	XLON	00177677717TRLO1.1.1
14/05/2019	08:52:13	194	2005	XLON	00177677776TRLO1.1.1
14/05/2019	08:53:36	147	2007	XLON	00177678052TRLO1.1.1
14/05/2019	08:55:21	153	2007	XLON	00177678280TRLO1.1.1
14/05/2019	08:57:29	203	2007	XLON	00177678450TRLO1.1.1
14/05/2019	08:57:29	82	2007	XLON	00177678451TRLO1.1.1
14/05/2019	08:58:15	310	2006	XLON	00177678551TRLO1.1.1
14/05/2019	08:58:50	104	2005	XLON	00177678626TRLO1.1.1
14/05/2019	08:59:37	137	2004	XLON	00177678789TRLO1.1.1
14/05/2019	09:00:06	129	2003	XLON	00177678863TRLO1.1.1
14/05/2019	09:00:22	76	2002	XLON	00177678932TRLO1.1.1
14/05/2019	09:02:04	127	1998.5	XLON	00177679237TRLO1.1.1
14/05/2019	09:02:07	109	1998	XLON	00177679290TRLO1.1.1
14/05/2019	09:02:34	107	1997.5	XLON	00177679480TRLO1.1.1
14/05/2019	09:03:57	104	1995.5	XLON	00177679709TRLO1.1.1
14/05/2019	09:04:00	93	1995	XLON	00177679710TRLO1.1.1
14/05/2019	09:04:19	106	1995	XLON	00177679721TRLO1.1.1
14/05/2019	09:05:18	123	1993	XLON	00177679918TRLO1.1.1
14/05/2019	09:06:07	91	1993.5	XLON	00177679987TRLO1.1.1
14/05/2019	09:06:43	170	1992.5	XLON	00177680072TRLO1.1.1
14/05/2019	09:07:53	163	1992.5	XLON	00177680239TRLO1.1.1
14/05/2019	09:08:37	89	1992	XLON	00177680300TRLO1.1.1
14/05/2019	09:10:27	123	1992	XLON	00177680572TRLO1.1.1
14/05/2019	09:10:27	1	1992	XLON	00177680573TRLO1.1.1
14/05/2019	09:10:31	72	1991.5	XLON	00177680625TRLO1.1.1
14/05/2019	09:10:32	44	1991.5	XLON	00177680626TRLO1.1.1
14/05/2019	09:13:08	250	1993	XLON	00177680910TRLO1.1.1
14/05/2019	09:13:08	58	1993	XLON	00177680911TRLO1.1.1
14/05/2019	09:13:17	167	1992.5	XLON	00177680940TRLO1.1.1
14/05/2019	09:16:02	192	1994.5	XLON	00177681195TRLO1.1.1
14/05/2019	09:16:10	227	1994	XLON	00177681207TRLO1.1.1
14/05/2019	09:17:37	74	1995.5	XLON	00177681330TRLO1.1.1
14/05/2019	09:17:37	70	1995.5	XLON	00177681333TRLO1.1.1
14/05/2019	09:20:01	89	1997	XLON	00177681630TRLO1.1.1
14/05/2019	09:20:38	97	1998	XLON	00177681713TRLO1.1.1
14/05/2019	09:20:38	51	1998	XLON	00177681714TRLO1.1.1
14/05/2019	09:20:38	149	1998.5	XLON	00177681715TRLO1.1.1
14/05/2019	09:21:15	157	1999.5	XLON	00177681787TRLO1.1.1
14/05/2019	09:21:15	85	1999	XLON	00177681789TRLO1.1.1
14/05/2019	09:21:44	110	1997.5	XLON	00177681810TRLO1.1.1
14/05/2019	09:23:45	15	1993.5	XLON	00177681973TRLO1.1.1
14/05/2019	09:23:45	15	1993.5	XLON	00177681974TRLO1.1.1
14/05/2019	09:23:45	15	1993.5	XLON	00177681975TRLO1.1.1
14/05/2019	09:23:45	30	1993.5	XLON	00177681976TRLO1.1.1
14/05/2019	09:25:26	1	1994.5	XLON	00177682209TRLO1.1.1
14/05/2019	09:26:09	395	1995.5	XLON	00177682277TRLO1.1.1
14/05/2019	09:26:24	243	1995	XLON	00177682314TRLO1.1.1
14/05/2019	09:26:55	81	1994	XLON	00177682379TRLO1.1.1
14/05/2019	09:28:51	83	1994	XLON	00177682515TRLO1.1.1
14/05/2019	09:28:51	105	1994	XLON	00177682516TRLO1.1.1
14/05/2019	09:28:51	129	1994	XLON	00177682517TRLO1.1.1
14/05/2019	09:28:51	8	1994	XLON	00177682518TRLO1.1.1
14/05/2019	09:30:31	43	1993	XLON	00177682583TRLO1.1.1
14/05/2019	09:30:31	27	1993	XLON	00177682584TRLO1.1.1
14/05/2019	09:30:31	82	1993	XLON	00177682585TRLO1.1.1
14/05/2019	09:30:35	90	1992.5	XLON	00177682589TRLO1.1.1
14/05/2019	09:31:41	86	1990.5	XLON	00177682761TRLO1.1.1
14/05/2019	09:32:21	122	1991.5	XLON	00177682793TRLO1.1.1
14/05/2019	09:32:40	104	1990.5	XLON	00177682803TRLO1.1.1
14/05/2019	09:33:38	119	1988	XLON	00177682890TRLO1.1.1
14/05/2019	09:34:02	88	1989	XLON	00177682922TRLO1.1.1
14/05/2019	09:35:01	133	1991.5	XLON	00177683012TRLO1.1.1
14/05/2019	09:37:11	126	1990.5	XLON	00177683271TRLO1.1.1
14/05/2019	09:37:33	102	1991	XLON	00177683297TRLO1.1.1
14/05/2019	09:37:33	108	1990.5	XLON	00177683298TRLO1.1.1
14/05/2019	09:38:35	170	1990.5	XLON	00177683362TRLO1.1.1
14/05/2019	09:39:53	101	1992	XLON	00177683485TRLO1.1.1
14/05/2019	09:39:53	80	1991.5	XLON	00177683490TRLO1.1.1
14/05/2019	09:41:24	92	1994	XLON	00177683630TRLO1.1.1
14/05/2019	09:41:25	109	1993.5	XLON	00177683634TRLO1.1.1
14/05/2019	09:42:41	98	1992.5	XLON	00177683771TRLO1.1.1
14/05/2019	09:42:58	72	1992	XLON	00177683797TRLO1.1.1
14/05/2019	09:43:28	71	1992	XLON	00177683833TRLO1.1.1
14/05/2019	09:44:09	91	1992.5	XLON	00177683892TRLO1.1.1
14/05/2019	09:45:06	107	1992	XLON	00177683932TRLO1.1.1
14/05/2019	09:47:17	45	1994.5	XLON	00177684076TRLO1.1.1
14/05/2019	09:47:47	52	1994.5	XLON	00177684105TRLO1.1.1
14/05/2019	09:47:52	150	1994.5	XLON	00177684109TRLO1.1.1
14/05/2019	09:47:52	47	1994.5	XLON	00177684110TRLO1.1.1
14/05/2019	09:47:52	233	1994	XLON	00177684111TRLO1.1.1
14/05/2019	09:48:59	87	1992.5	XLON	00177684156TRLO1.1.1
14/05/2019	09:49:00	17	1992	XLON	00177684158TRLO1.1.1
14/05/2019	09:49:37	50	1992	XLON	00177684221TRLO1.1.1
14/05/2019	09:49:41	77	1994	XLON	00177684248TRLO1.1.1
14/05/2019	09:49:42	42	1993.5	XLON	00177684249TRLO1.1.1
14/05/2019	09:50:46	52	1996	XLON	00177684297TRLO1.1.1
14/05/2019	09:50:46	57	1996	XLON	00177684298TRLO1.1.1
14/05/2019	09:50:51	69	1995.5	XLON	00177684303TRLO1.1.1
14/05/2019	09:50:51	1	1995.5	XLON	00177684304TRLO1.1.1
14/05/2019	09:51:25	82	1995.5	XLON	00177684406TRLO1.1.1
14/05/2019	09:53:32	153	1998	XLON	00177684614TRLO1.1.1
14/05/2019	09:53:33	167	1997.5	XLON	00177684618TRLO1.1.1
14/05/2019	09:54:45	76	1996.5	XLON	00177684757TRLO1.1.1
14/05/2019	09:54:45	94	1996	XLON	00177684758TRLO1.1.1
14/05/2019	09:55:33	41	1995	XLON	00177684845TRLO1.1.1
14/05/2019	09:55:33	77	1995	XLON	00177684846TRLO1.1.1
14/05/2019	09:59:01	208	1998	XLON	00177685057TRLO1.1.1
14/05/2019	09:59:01	200	1997.5	XLON	00177685058TRLO1.1.1
14/05/2019	09:59:02	8	1997.5	XLON	00177685059TRLO1.1.1
14/05/2019	09:59:45	142	1996.5	XLON	00177685092TRLO1.1.1
14/05/2019	10:02:12	2	1995.5	XLON	00177685352TRLO1.1.1
14/05/2019	10:02:12	146	1995.5	XLON	00177685353TRLO1.1.1
14/05/2019	10:02:12	75	1995.5	XLON	00177685354TRLO1.1.1
14/05/2019	10:02:12	26	1995.5	XLON	00177685355TRLO1.1.1
14/05/2019	10:02:12	119	1995	XLON	00177685356TRLO1.1.1
14/05/2019	10:02:12	34	1995	XLON	00177685357TRLO1.1.1
14/05/2019	10:05:04	182	1997	XLON	00177685645TRLO1.1.1
14/05/2019	10:05:04	190	1996.5	XLON	00177685652TRLO1.1.1
14/05/2019	10:06:20	115	1995	XLON	00177685733TRLO1.1.1
14/05/2019	10:06:43	75	1994.5	XLON	00177685770TRLO1.1.1
14/05/2019	10:08:50	67	1996.5	XLON	00177685883TRLO1.1.1
14/05/2019	10:10:07	274	1998	XLON	00177685941TRLO1.1.1
14/05/2019	10:10:07	149	1997.5	XLON	00177685942TRLO1.1.1
14/05/2019	10:12:23	41	1997.5	XLON	00177686125TRLO1.1.1
14/05/2019	10:13:07	174	1997.5	XLON	00177686195TRLO1.1.1
14/05/2019	10:13:11	213	1997	XLON	00177686203TRLO1.1.1
14/05/2019	10:15:12	75	1996	XLON	00177686394TRLO1.1.1
14/05/2019	10:15:13	81	1996	XLON	00177686397TRLO1.1.1
14/05/2019	10:16:19	156	1995.5	XLON	00177686438TRLO1.1.1
14/05/2019	10:16:19	91	1995.5	XLON	00177686439TRLO1.1.1
14/05/2019	10:16:20	42	1995	XLON	00177686442TRLO1.1.1
14/05/2019	10:16:20	25	1995	XLON	00177686443TRLO1.1.1
14/05/2019	10:17:54	90	1995.5	XLON	00177686616TRLO1.1.1
14/05/2019	10:19:24	37	1997.5	XLON	00177686851TRLO1.1.1
14/05/2019	10:20:01	129	1997	XLON	00177686892TRLO1.1.1
14/05/2019	10:20:55	34	1997.5	XLON	00177687103TRLO1.1.1
14/05/2019	10:21:46	40	1998.5	XLON	00177687217TRLO1.1.1
14/05/2019	10:21:53	191	1998.5	XLON	00177687232TRLO1.1.1
14/05/2019	10:22:20	52	2000	XLON	00177687273TRLO1.1.1
14/05/2019	10:22:20	90	2000	XLON	00177687274TRLO1.1.1
14/05/2019	10:22:21	10	1999	XLON	00177687275TRLO1.1.1
14/05/2019	10:22:27	157	1999	XLON	00177687280TRLO1.1.1
14/05/2019	10:24:12	119	2000	XLON	00177687430TRLO1.1.1
14/05/2019	10:27:05	219	2004	XLON	00177687635TRLO1.1.1
14/05/2019	10:27:27	106	2004	XLON	00177687656TRLO1.1.1
14/05/2019	10:28:24	168	2005	XLON	00177687717TRLO1.1.1
14/05/2019	10:28:24	184	2004	XLON	00177687718TRLO1.1.1
14/05/2019	10:30:25	113	2003	XLON	00177687932TRLO1.1.1
14/05/2019	10:30:25	48	2003	XLON	00177687933TRLO1.1.1
14/05/2019	10:32:02	153	2004	XLON	00177688106TRLO1.1.1
14/05/2019	10:32:03	98	2003	XLON	00177688109TRLO1.1.1
14/05/2019	10:33:23	19	2003	XLON	00177688190TRLO1.1.1
14/05/2019	10:33:23	107	2003	XLON	00177688191TRLO1.1.1
14/05/2019	10:35:07	222	2004	XLON	00177688309TRLO1.1.1
14/05/2019	10:35:24	131	2003	XLON	00177688335TRLO1.1.1
14/05/2019	10:37:34	161	2005	XLON	00177688567TRLO1.1.1
14/05/2019	10:37:34	14	2005	XLON	00177688569TRLO1.1.1
14/05/2019	10:42:36	140	2008	XLON	00177689038TRLO1.1.1
14/05/2019	10:42:36	60	2008	XLON	00177689039TRLO1.1.1
14/05/2019	10:42:36	330	2008	XLON	00177689040TRLO1.1.1
14/05/2019	10:42:42	270	2007	XLON	00177689049TRLO1.1.1
14/05/2019	10:44:45	75	2008	XLON	00177689191TRLO1.1.1
14/05/2019	10:44:45	105	2008	XLON	00177689192TRLO1.1.1
14/05/2019	10:45:42	88	2008	XLON	00177689276TRLO1.1.1
14/05/2019	10:46:42	100	2008	XLON	00177689330TRLO1.1.1
14/05/2019	10:47:49	70	2008	XLON	00177689391TRLO1.1.1
14/05/2019	10:50:10	250	2010	XLON	00177689716TRLO1.1.1
14/05/2019	10:50:10	67	2010	XLON	00177689717TRLO1.1.1
14/05/2019	10:50:45	271	2009	XLON	00177689787TRLO1.1.1
14/05/2019	10:54:40	302	2012	XLON	00177690276TRLO1.1.1
14/05/2019	10:55:14	258	2011	XLON	00177690344TRLO1.1.1
14/05/2019	10:57:25	84	2012	XLON	00177690523TRLO1.1.1
14/05/2019	10:57:31	135	2012	XLON	00177690527TRLO1.1.1
14/05/2019	10:58:47	75	2012	XLON	00177690620TRLO1.1.1
14/05/2019	11:00:00	88	2012	XLON	00177690726TRLO1.1.1
14/05/2019	11:01:11	101	2012	XLON	00177690807TRLO1.1.1
14/05/2019	11:02:01	187	2011	XLON	00177690852TRLO1.1.1
14/05/2019	11:02:02	34	2011	XLON	00177690853TRLO1.1.1
14/05/2019	11:02:02	41	2011	XLON	00177690854TRLO1.1.1
14/05/2019	11:02:02	68	2011	XLON	00177690855TRLO1.1.1
14/05/2019	11:02:02	91	2011	XLON	00177690856TRLO1.1.1
14/05/2019	11:02:22	27	2010	XLON	00177690898TRLO1.1.1
14/05/2019	11:02:33	73	2010	XLON	00177690926TRLO1.1.1
14/05/2019	11:04:38	133	2009	XLON	00177691185TRLO1.1.1
14/05/2019	11:04:38	117	2009	XLON	00177691186TRLO1.1.1
14/05/2019	11:04:38	46	2009	XLON	00177691187TRLO1.1.1
14/05/2019	11:06:14	115	2006	XLON	00177691294TRLO1.1.1
14/05/2019	11:08:51	215	2008	XLON	00177691512TRLO1.1.1
14/05/2019	11:10:14	250	2011	XLON	00177691618TRLO1.1.1
14/05/2019	11:11:47	200	2012	XLON	00177691776TRLO1.1.1
14/05/2019	11:12:54	180	2013	XLON	00177691876TRLO1.1.1
14/05/2019	11:14:43	134	2012	XLON	00177691970TRLO1.1.1
14/05/2019	11:14:43	164	2011	XLON	00177691971TRLO1.1.1
14/05/2019	11:16:10	111	2009	XLON	00177692103TRLO1.1.1
14/05/2019	11:17:51	164	2009	XLON	00177692258TRLO1.1.1
14/05/2019	11:19:20	146	2009	XLON	00177692406TRLO1.1.1
14/05/2019	11:19:20	3	2009	XLON	00177692407TRLO1.1.1
14/05/2019	11:20:23	225	2010	XLON	00177692523TRLO1.1.1
14/05/2019	11:22:17	157	2011	XLON	00177692697TRLO1.1.1
14/05/2019	11:23:26	95	2011	XLON	00177692786TRLO1.1.1
14/05/2019	11:23:26	62	2011	XLON	00177692787TRLO1.1.1
14/05/2019	11:25:29	91	2011	XLON	00177692941TRLO1.1.1
14/05/2019	11:25:37	96	2011	XLON	00177692946TRLO1.1.1
14/05/2019	11:26:02	11	2010	XLON	00177692971TRLO1.1.1
14/05/2019	11:26:02	130	2010	XLON	00177692972TRLO1.1.1
14/05/2019	11:26:02	92	2010	XLON	00177692973TRLO1.1.1
14/05/2019	11:26:02	59	2010	XLON	00177692974TRLO1.1.1
14/05/2019	11:28:19	156	2010	XLON	00177693098TRLO1.1.1
14/05/2019	11:28:19	6	2010	XLON	00177693099TRLO1.1.1
14/05/2019	11:30:13	164	2011	XLON	00177693241TRLO1.1.1
14/05/2019	11:30:15	93	2010	XLON	00177693242TRLO1.1.1
14/05/2019	11:30:15	9	2010	XLON	00177693243TRLO1.1.1
14/05/2019	11:30:37	70	2009	XLON	00177693271TRLO1.1.1
14/05/2019	11:34:19	60	2012	XLON	00177693488TRLO1.1.1
14/05/2019	11:34:19	201	2012	XLON	00177693489TRLO1.1.1
14/05/2019	11:34:19	219	2011	XLON	00177693490TRLO1.1.1
14/05/2019	11:34:27	25	2010	XLON	00177693500TRLO1.1.1
14/05/2019	11:34:27	58	2010	XLON	00177693501TRLO1.1.1
14/05/2019	11:35:09	93	2009	XLON	00177693535TRLO1.1.1
14/05/2019	11:35:38	77	2008	XLON	00177693593TRLO1.1.1
14/05/2019	11:35:38	1	2008	XLON	00177693594TRLO1.1.1
14/05/2019	11:37:08	93	2008	XLON	00177693693TRLO1.1.1
14/05/2019	11:37:18	28	2007	XLON	00177693703TRLO1.1.1
14/05/2019	11:37:18	32	2007	XLON	00177693704TRLO1.1.1
14/05/2019	11:37:18	1	2007	XLON	00177693705TRLO1.1.1
14/05/2019	11:40:36	242	2009	XLON	00177693983TRLO1.1.1
14/05/2019	11:41:40	165	2009	XLON	00177694071TRLO1.1.1
14/05/2019	11:43:04	92	2009	XLON	00177694250TRLO1.1.1
14/05/2019	11:44:57	238	2010	XLON	00177694436TRLO1.1.1
14/05/2019	11:45:39	165	2010	XLON	00177694533TRLO1.1.1
14/05/2019	11:46:48	185	2010	XLON	00177694662TRLO1.1.1
14/05/2019	11:48:26	62	2010	XLON	00177694765TRLO1.1.1
14/05/2019	11:48:26	124	2010	XLON	00177694766TRLO1.1.1
14/05/2019	11:51:34	106	2010	XLON	00177695011TRLO1.1.1
14/05/2019	11:51:34	60	2010	XLON	00177695012TRLO1.1.1
14/05/2019	11:51:34	242	2010	XLON	00177695024TRLO1.1.1
14/05/2019	11:51:43	155	2009	XLON	00177695044TRLO1.1.1
14/05/2019	11:52:52	117	2009	XLON	00177695264TRLO1.1.1
14/05/2019	11:54:46	149	2009	XLON	00177695380TRLO1.1.1
14/05/2019	11:55:00	104	2008	XLON	00177695414TRLO1.1.1
14/05/2019	11:55:39	94	2007	XLON	00177695596TRLO1.1.1
14/05/2019	11:57:02	62	2006	XLON	00177695704TRLO1.1.1
14/05/2019	11:57:15	57	2004	XLON	00177695728TRLO1.1.1
14/05/2019	11:57:49	66	2003	XLON	00177695752TRLO1.1.1
14/05/2019	11:59:30	123	2004	XLON	00177695948TRLO1.1.1
14/05/2019	11:59:40	77	2003	XLON	00177695968TRLO1.1.1
14/05/2019	11:59:40	43	2003	XLON	00177695969TRLO1.1.1
14/05/2019	12:02:16	75	2004	XLON	00177696120TRLO1.1.1
14/05/2019	12:02:16	17	2004	XLON	00177696121TRLO1.1.1
14/05/2019	12:03:23	79	2004	XLON	00177696237TRLO1.1.1
14/05/2019	12:03:27	32	2003	XLON	00177696258TRLO1.1.1
14/05/2019	12:05:56	203	2006	XLON	00177696382TRLO1.1.1
14/05/2019	12:07:10	117	2007	XLON	00177696476TRLO1.1.1
14/05/2019	12:07:11	73	2007	XLON	00177696477TRLO1.1.1
14/05/2019	12:08:27	95	2007	XLON	00177696560TRLO1.1.1
14/05/2019	12:09:34	81	2007	XLON	00177696637TRLO1.1.1
14/05/2019	12:11:36	75	2009	XLON	00177696834TRLO1.1.1
14/05/2019	12:11:36	175	2009	XLON	00177696835TRLO1.1.1
14/05/2019	12:11:36	1	2009	XLON	00177696836TRLO1.1.1
14/05/2019	12:11:36	4	2009	XLON	00177696837TRLO1.1.1
14/05/2019	12:12:02	104	2009	XLON	00177696853TRLO1.1.1
14/05/2019	12:13:31	63	2009	XLON	00177696931TRLO1.1.1
14/05/2019	12:13:58	73	2009	XLON	00177696949TRLO1.1.1
14/05/2019	12:14:19	2	2009	XLON	00177696968TRLO1.1.1
14/05/2019	12:14:19	59	2009	XLON	00177696969TRLO1.1.1
14/05/2019	12:14:40	61	2009	XLON	00177697014TRLO1.1.1
14/05/2019	12:14:58	195	2008	XLON	00177697045TRLO1.1.1
14/05/2019	12:14:58	52	2008	XLON	00177697046TRLO1.1.1
14/05/2019	12:14:58	15	2008	XLON	00177697047TRLO1.1.1
14/05/2019	12:16:52	75	2008	XLON	00177697198TRLO1.1.1
14/05/2019	12:16:52	145	2008	XLON	00177697199TRLO1.1.1
14/05/2019	12:18:14	129	2012	XLON	00177697481TRLO1.1.1
14/05/2019	12:18:14	35	2012	XLON	00177697483TRLO1.1.1
14/05/2019	12:19:04	101	2011	XLON	00177697587TRLO1.1.1
14/05/2019	12:19:04	87	2011	XLON	00177697588TRLO1.1.1
14/05/2019	12:21:29	70	2011	XLON	00177697766TRLO1.1.1
14/05/2019	12:21:32	67	2010	XLON	00177697769TRLO1.1.1
14/05/2019	12:21:32	81	2010	XLON	00177697770TRLO1.1.1
14/05/2019	12:22:00	62	2010	XLON	00177697801TRLO1.1.1
14/05/2019	12:22:55	60	2009	XLON	00177697873TRLO1.1.1
14/05/2019	12:22:55	86	2009	XLON	00177697874TRLO1.1.1
14/05/2019	12:22:55	19	2009	XLON	00177697875TRLO1.1.1
14/05/2019	12:24:48	128	2011	XLON	00177698018TRLO1.1.1
14/05/2019	12:24:48	55	2011	XLON	00177698019TRLO1.1.1
14/05/2019	12:25:47	139	2010	XLON	00177698079TRLO1.1.1
14/05/2019	12:27:29	190	2010	XLON	00177698254TRLO1.1.1
14/05/2019	12:29:14	166	2011	XLON	00177698425TRLO1.1.1
14/05/2019	12:30:02	206	2011	XLON	00177698527TRLO1.1.1
14/05/2019	12:30:49	122	2010	XLON	00177698589TRLO1.1.1
14/05/2019	12:32:36	90	2009	XLON	00177698734TRLO1.1.1
14/05/2019	12:32:36	69	2009	XLON	00177698735TRLO1.1.1
14/05/2019	12:32:50	83	2008	XLON	00177698772TRLO1.1.1
14/05/2019	12:37:05	250	2011	XLON	00177699021TRLO1.1.1
14/05/2019	12:37:06	18	2011	XLON	00177699022TRLO1.1.1
14/05/2019	12:37:06	211	2011	XLON	00177699023TRLO1.1.1
14/05/2019	12:37:25	101	2010	XLON	00177699063TRLO1.1.1
14/05/2019	12:37:25	23	2010	XLON	00177699064TRLO1.1.1
14/05/2019	12:40:23	133	2010	XLON	00177699257TRLO1.1.1
14/05/2019	12:40:23	9	2010	XLON	00177699258TRLO1.1.1
14/05/2019	12:40:23	164	2010	XLON	00177699259TRLO1.1.1
14/05/2019	12:40:46	120	2009	XLON	00177699316TRLO1.1.1
14/05/2019	12:41:45	112	2008	XLON	00177699401TRLO1.1.1
14/05/2019	12:42:03	83	2007	XLON	00177699425TRLO1.1.1
14/05/2019	12:42:03	48	2007	XLON	00177699426TRLO1.1.1
14/05/2019	12:44:24	174	2007	XLON	00177699543TRLO1.1.1
14/05/2019	12:45:49	133	2008	XLON	00177699620TRLO1.1.1
14/05/2019	12:46:23	1	2008	XLON	00177699642TRLO1.1.1
14/05/2019	12:46:23	83	2008	XLON	00177699643TRLO1.1.1
14/05/2019	12:47:31	66	2008	XLON	00177699723TRLO1.1.1
14/05/2019	12:47:34	151	2007	XLON	00177699733TRLO1.1.1
14/05/2019	12:47:34	66	2007	XLON	00177699734TRLO1.1.1
14/05/2019	12:50:00	60	2006	XLON	00177699817TRLO1.1.1
14/05/2019	12:50:15	77	2006	XLON	00177699828TRLO1.1.1
14/05/2019	12:50:40	15	2006	XLON	00177699839TRLO1.1.1
14/05/2019	12:50:40	50	2006	XLON	00177699840TRLO1.1.1
14/05/2019	12:50:40	75	2006	XLON	00177699841TRLO1.1.1
14/05/2019	12:50:40	68	2006	XLON	00177699842TRLO1.1.1
14/05/2019	12:51:09	117	2005	XLON	00177699870TRLO1.1.1
14/05/2019	12:54:27	216	2006	XLON	00177700056TRLO1.1.1
14/05/2019	12:54:27	102	2006	XLON	00177700057TRLO1.1.1
14/05/2019	12:54:27	56	2006	XLON	00177700058TRLO1.1.1
14/05/2019	12:56:02	63	2006	XLON	00177700218TRLO1.1.1
14/05/2019	12:56:13	62	2006	XLON	00177700234TRLO1.1.1
14/05/2019	12:57:30	77	2007	XLON	00177700331TRLO1.1.1
14/05/2019	12:57:30	138	2007	XLON	00177700332TRLO1.1.1
14/05/2019	12:58:04	170	2006	XLON	00177700389TRLO1.1.1
14/05/2019	12:59:32	63	2006	XLON	00177700491TRLO1.1.1
14/05/2019	12:59:42	77	2005	XLON	00177700497TRLO1.1.1
14/05/2019	12:59:43	53	2005	XLON	00177700498TRLO1.1.1
14/05/2019	13:01:16	73	2006	XLON	00177700630TRLO1.1.1
14/05/2019	13:01:34	63	2006	XLON	00177700644TRLO1.1.1
14/05/2019	13:02:07	43	2006	XLON	00177700675TRLO1.1.1
14/05/2019	13:02:23	79	2006	XLON	00177700683TRLO1.1.1
14/05/2019	13:02:23	60	2006	XLON	00177700687TRLO1.1.1
14/05/2019	13:03:12	63	2006	XLON	00177700744TRLO1.1.1
14/05/2019	13:03:53	124	2006	XLON	00177700775TRLO1.1.1
14/05/2019	13:04:34	65	2006	XLON	00177700787TRLO1.1.1
14/05/2019	13:05:30	65	2006	XLON	00177700852TRLO1.1.1
14/05/2019	13:05:32	65	2006	XLON	00177700858TRLO1.1.1
14/05/2019	13:06:56	65	2006	XLON	00177700923TRLO1.1.1
14/05/2019	13:06:56	34	2006	XLON	00177700924TRLO1.1.1
14/05/2019	13:06:56	93	2006	XLON	00177700925TRLO1.1.1
14/05/2019	13:06:56	61	2006	XLON	00177700926TRLO1.1.1
14/05/2019	13:06:56	66	2006	XLON	00177700927TRLO1.1.1
14/05/2019	13:09:19	69	2006	XLON	00177701073TRLO1.1.1
14/05/2019	13:09:19	90	2006	XLON	00177701074TRLO1.1.1
14/05/2019	13:11:59	296	2007	XLON	00177701224TRLO1.1.1
14/05/2019	13:13:03	106	2007	XLON	00177701288TRLO1.1.1
14/05/2019	13:13:03	90	2007	XLON	00177701289TRLO1.1.1
14/05/2019	13:13:03	62	2007	XLON	00177701291TRLO1.1.1
14/05/2019	13:13:04	64	2007	XLON	00177701292TRLO1.1.1
14/05/2019	13:13:54	65	2007	XLON	00177701347TRLO1.1.1
14/05/2019	13:14:34	128	2007	XLON	00177701423TRLO1.1.1
14/05/2019	13:15:23	65	2006	XLON	00177701533TRLO1.1.1
14/05/2019	13:16:00	74	2006	XLON	00177701619TRLO1.1.1
14/05/2019	13:16:00	119	2006	XLON	00177701620TRLO1.1.1
14/05/2019	13:16:03	103	2005	XLON	00177701633TRLO1.1.1
14/05/2019	13:16:14	107	2004	XLON	00177701782TRLO1.1.1
14/05/2019	13:18:00	72	2005	XLON	00177702049TRLO1.1.1
14/05/2019	13:20:30	90	2005	XLON	00177702309TRLO1.1.1
14/05/2019	13:20:30	60	2005	XLON	00177702310TRLO1.1.1
14/05/2019	13:20:30	4	2005	XLON	00177702311TRLO1.1.1
14/05/2019	13:20:30	66	2005	XLON	00177702312TRLO1.1.1
14/05/2019	13:20:30	56	2005	XLON	00177702313TRLO1.1.1
14/05/2019	13:20:33	10	2005	XLON	00177702317TRLO1.1.1
14/05/2019	13:20:34	63	2005	XLON	00177702318TRLO1.1.1
14/05/2019	13:20:52	80	2004	XLON	00177702339TRLO1.1.1
14/05/2019	13:20:52	78	2004	XLON	00177702340TRLO1.1.1
14/05/2019	13:21:19	71	2002	XLON	00177702407TRLO1.1.1
14/05/2019	13:22:04	78	2001	XLON	00177702493TRLO1.1.1
14/05/2019	13:22:45	73	2002	XLON	00177702597TRLO1.1.1
14/05/2019	13:22:45	77	2001	XLON	00177702598TRLO1.1.1
14/05/2019	13:24:10	84	2000	XLON	00177702707TRLO1.1.1
14/05/2019	13:25:25	71	1999	XLON	00177702783TRLO1.1.1
14/05/2019	13:26:10	134	1998	XLON	00177702827TRLO1.1.1
14/05/2019	13:26:10	90	1998	XLON	00177702828TRLO1.1.1
14/05/2019	13:26:10	106	1997.5	XLON	00177702829TRLO1.1.1
14/05/2019	13:26:37	87	1996	XLON	00177702875TRLO1.1.1
14/05/2019	13:26:37	6	1996	XLON	00177702876TRLO1.1.1
14/05/2019	13:27:08	24	1997	XLON	00177702944TRLO1.1.1
14/05/2019	13:27:14	61	1997	XLON	00177702956TRLO1.1.1
14/05/2019	13:28:48	97	1995	XLON	00177703023TRLO1.1.1
14/05/2019	13:28:48	152	1995	XLON	00177703024TRLO1.1.1
14/05/2019	13:30:09	87	1996.5	XLON	00177703093TRLO1.1.1
14/05/2019	13:30:14	99	1996	XLON	00177703099TRLO1.1.1
14/05/2019	13:30:49	101	1995	XLON	00177703233TRLO1.1.1
14/05/2019	13:32:00	3	1994.5	XLON	00177703344TRLO1.1.1
14/05/2019	13:32:00	120	1994.5	XLON	00177703345TRLO1.1.1
14/05/2019	13:33:38	136	1993.5	XLON	00177703566TRLO1.1.1
14/05/2019	13:33:38	77	1993.5	XLON	00177703567TRLO1.1.1
14/05/2019	13:33:55	77	1993	XLON	00177703594TRLO1.1.1
14/05/2019	13:34:37	110	1992.5	XLON	00177703698TRLO1.1.1
14/05/2019	13:34:44	61	1991.5	XLON	00177703704TRLO1.1.1
14/05/2019	13:35:23	99	1991.5	XLON	00177703787TRLO1.1.1
14/05/2019	13:37:41	39	1992	XLON	00177704163TRLO1.1.1
14/05/2019	13:37:41	27	1992	XLON	00177704164TRLO1.1.1
14/05/2019	13:38:04	57	1992.5	XLON	00177704196TRLO1.1.1
14/05/2019	13:38:04	15	1992.5	XLON	00177704197TRLO1.1.1
14/05/2019	13:38:05	133	1992	XLON	00177704199TRLO1.1.1
14/05/2019	13:39:33	142	1992	XLON	00177704376TRLO1.1.1
14/05/2019	13:41:01	225	1993.5	XLON	00177704511TRLO1.1.1
14/05/2019	13:41:01	75	1993.5	XLON	00177704512TRLO1.1.1
14/05/2019	13:41:02	39	1993.5	XLON	00177704513TRLO1.1.1
14/05/2019	13:42:50	54	1995	XLON	00177704678TRLO1.1.1
14/05/2019	13:42:50	16	1995	XLON	00177704679TRLO1.1.1
14/05/2019	13:42:50	88	1995	XLON	00177704680TRLO1.1.1
14/05/2019	13:43:22	52	1994.5	XLON	00177704748TRLO1.1.1
14/05/2019	13:43:22	15	1994.5	XLON	00177704749TRLO1.1.1
14/05/2019	13:43:22	88	1994.5	XLON	00177704750TRLO1.1.1
14/05/2019	13:43:22	84	1994.5	XLON	00177704751TRLO1.1.1
14/05/2019	13:45:03	120	1995.5	XLON	00177704898TRLO1.1.1
14/05/2019	13:45:08	131	1995	XLON	00177704913TRLO1.1.1
14/05/2019	13:45:54	106	1994	XLON	00177705040TRLO1.1.1
14/05/2019	13:45:56	116	1993.5	XLON	00177705043TRLO1.1.1
14/05/2019	13:48:08	75	1995.5	XLON	00177705314TRLO1.1.1
14/05/2019	13:48:48	84	1996	XLON	00177705352TRLO1.1.1
14/05/2019	13:48:48	70	1996	XLON	00177705353TRLO1.1.1
14/05/2019	13:48:48	68	1996	XLON	00177705354TRLO1.1.1
14/05/2019	13:49:54	73	1996	XLON	00177705440TRLO1.1.1
14/05/2019	13:50:20	17	1996	XLON	00177705506TRLO1.1.1
14/05/2019	13:50:21	79	1996	XLON	00177705507TRLO1.1.1
14/05/2019	13:50:53	54	1996	XLON	00177705569TRLO1.1.1
14/05/2019	13:50:53	82	1996	XLON	00177705570TRLO1.1.1
14/05/2019	13:50:54	86	1995.5	XLON	00177705572TRLO1.1.1
14/05/2019	13:52:27	115	1997.5	XLON	00177705694TRLO1.1.1
14/05/2019	13:52:27	37	1997.5	XLON	00177705695TRLO1.1.1
14/05/2019	13:53:27	80	1998.5	XLON	00177705747TRLO1.1.1
14/05/2019	13:53:27	136	1998.5	XLON	00177705748TRLO1.1.1
14/05/2019	13:53:27	72	1998.5	XLON	00177705749TRLO1.1.1
14/05/2019	13:53:29	104	1998	XLON	00177705750TRLO1.1.1
14/05/2019	13:55:52	19	1996.5	XLON	00177705940TRLO1.1.1
14/05/2019	13:55:54	114	1996.5	XLON	00177705946TRLO1.1.1
14/05/2019	13:56:23	20	1996.5	XLON	00177706015TRLO1.1.1
14/05/2019	13:56:54	75	1997	XLON	00177706051TRLO1.1.1
14/05/2019	13:56:54	89	1997	XLON	00177706052TRLO1.1.1
14/05/2019	13:58:03	49	1996.5	XLON	00177706121TRLO1.1.1
14/05/2019	13:58:03	170	1996.5	XLON	00177706122TRLO1.1.1
14/05/2019	13:58:03	94	1996.5	XLON	00177706123TRLO1.1.1
14/05/2019	13:58:06	54	1996	XLON	00177706132TRLO1.1.1
14/05/2019	13:58:46	127	1995	XLON	00177706202TRLO1.1.1
14/05/2019	13:59:00	125	1994	XLON	00177706214TRLO1.1.1
14/05/2019	14:00:01	70	1994.5	XLON	00177706254TRLO1.1.1
14/05/2019	14:01:00	73	1995.5	XLON	00177706338TRLO1.1.1
14/05/2019	14:02:21	168	1996	XLON	00177706443TRLO1.1.1
14/05/2019	14:02:48	127	1995	XLON	00177706479TRLO1.1.1
14/05/2019	14:03:07	134	1994.5	XLON	00177706510TRLO1.1.1
14/05/2019	14:03:07	72	1994.5	XLON	00177706511TRLO1.1.1
14/05/2019	14:03:51	114	1992.5	XLON	00177706588TRLO1.1.1
14/05/2019	14:04:12	82	1992	XLON	00177706625TRLO1.1.1
14/05/2019	14:05:03	77	1993.5	XLON	00177706673TRLO1.1.1
14/05/2019	14:05:03	83	1993.5	XLON	00177706674TRLO1.1.1
14/05/2019	14:05:47	82	1993	XLON	00177706716TRLO1.1.1
14/05/2019	14:07:12	82	1993	XLON	00177706826TRLO1.1.1
14/05/2019	14:07:12	81	1993	XLON	00177706827TRLO1.1.1
14/05/2019	14:07:17	58	1992.5	XLON	00177706835TRLO1.1.1
14/05/2019	14:07:26	101	1992	XLON	00177706846TRLO1.1.1
14/05/2019	14:10:05	76	1993.5	XLON	00177707065TRLO1.1.1
14/05/2019	14:10:05	150	1993.5	XLON	00177707067TRLO1.1.1
14/05/2019	14:10:05	18	1993.5	XLON	00177707072TRLO1.1.1
14/05/2019	14:10:38	82	1993.5	XLON	00177707136TRLO1.1.1
14/05/2019	14:10:38	135	1993.5	XLON	00177707137TRLO1.1.1
14/05/2019	14:11:59	71	1994	XLON	00177707248TRLO1.1.1
14/05/2019	14:13:05	200	1994.5	XLON	00177707329TRLO1.1.1
14/05/2019	14:13:05	58	1994.5	XLON	00177707330TRLO1.1.1
14/05/2019	14:13:05	111	1994.5	XLON	00177707331TRLO1.1.1
14/05/2019	14:15:04	134	1995.5	XLON	00177707448TRLO1.1.1
14/05/2019	14:15:11	75	1995.5	XLON	00177707455TRLO1.1.1
14/05/2019	14:15:11	112	1995.5	XLON	00177707457TRLO1.1.1
14/05/2019	14:15:53	113	1995	XLON	00177707526TRLO1.1.1
14/05/2019	14:15:53	71	1995	XLON	00177707527TRLO1.1.1
14/05/2019	14:17:20	82	1994	XLON	00177707720TRLO1.1.1
14/05/2019	14:17:20	90	1994	XLON	00177707721TRLO1.1.1
14/05/2019	14:18:17	74	1993.5	XLON	00177707817TRLO1.1.1
14/05/2019	14:18:17	70	1993.5	XLON	00177707818TRLO1.1.1
14/05/2019	14:18:17	77	1993.5	XLON	00177707819TRLO1.1.1
14/05/2019	14:19:31	142	1993.5	XLON	00177707962TRLO1.1.1
14/05/2019	14:19:31	135	1993.5	XLON	00177707963TRLO1.1.1
14/05/2019	14:21:30	255	1994	XLON	00177708195TRLO1.1.1
14/05/2019	14:21:30	24	1994	XLON	00177708196TRLO1.1.1
14/05/2019	14:21:31	57	1994	XLON	00177708197TRLO1.1.1
14/05/2019	14:21:31	89	1993.5	XLON	00177708198TRLO1.1.1
14/05/2019	14:23:07	134	1994	XLON	00177708308TRLO1.1.1
14/05/2019	14:23:07	10	1994	XLON	00177708309TRLO1.1.1
14/05/2019	14:24:01	150	1994	XLON	00177708405TRLO1.1.1
14/05/2019	14:24:01	109	1994	XLON	00177708406TRLO1.1.1
14/05/2019	14:24:48	71	1993.5	XLON	00177708512TRLO1.1.1
14/05/2019	14:25:44	51	1994	XLON	00177708680TRLO1.1.1
14/05/2019	14:25:44	97	1994	XLON	00177708681TRLO1.1.1
14/05/2019	14:25:44	68	1994	XLON	00177708682TRLO1.1.1
14/05/2019	14:26:23	80	1993.5	XLON	00177708799TRLO1.1.1
14/05/2019	14:26:23	71	1993.5	XLON	00177708801TRLO1.1.1
14/05/2019	14:26:23	102	1993.5	XLON	00177708802TRLO1.1.1
14/05/2019	14:26:23	27	1993.5	XLON	00177708803TRLO1.1.1
14/05/2019	14:28:00	104	1995	XLON	00177709103TRLO1.1.1
14/05/2019	14:28:00	74	1995	XLON	00177709104TRLO1.1.1
14/05/2019	14:30:07	156	1995.5	XLON	00177709420TRLO1.1.1
14/05/2019	14:30:07	146	1995.5	XLON	00177709421TRLO1.1.1
14/05/2019	14:30:07	78	1995.5	XLON	00177709422TRLO1.1.1
14/05/2019	14:30:07	78	1995.5	XLON	00177709423TRLO1.1.1
14/05/2019	14:30:07	73	1995.5	XLON	00177709424TRLO1.1.1
14/05/2019	14:30:08	121	1995	XLON	00177709426TRLO1.1.1
14/05/2019	14:31:55	264	1998.5	XLON	00177709758TRLO1.1.1
14/05/2019	14:32:04	87	1997.5	XLON	00177709783TRLO1.1.1
14/05/2019	14:32:04	109	1997.5	XLON	00177709784TRLO1.1.1
14/05/2019	14:32:04	65	1997	XLON	00177709785TRLO1.1.1
14/05/2019	14:32:47	106	1996	XLON	00177709902TRLO1.1.1
14/05/2019	14:33:30	44	1996	XLON	00177710081TRLO1.1.1
14/05/2019	14:33:30	57	1996	XLON	00177710082TRLO1.1.1
14/05/2019	14:35:04	71	1996.5	XLON	00177710365TRLO1.1.1
14/05/2019	14:35:04	87	1996	XLON	00177710367TRLO1.1.1
14/05/2019	14:35:04	90	1996	XLON	00177710369TRLO1.1.1
14/05/2019	14:36:03	144	1996	XLON	00177710479TRLO1.1.1
14/05/2019	14:36:10	84	1995.5	XLON	00177710514TRLO1.1.1
14/05/2019	14:36:10	79	1995.5	XLON	00177710515TRLO1.1.1
14/05/2019	14:36:45	134	1996	XLON	00177710611TRLO1.1.1
14/05/2019	14:37:18	86	1996	XLON	00177710654TRLO1.1.1
14/05/2019	14:37:24	66	1995.5	XLON	00177710670TRLO1.1.1
14/05/2019	14:37:44	100	1995	XLON	00177710743TRLO1.1.1
14/05/2019	14:39:16	154	1999.5	XLON	00177710989TRLO1.1.1
14/05/2019	14:39:37	102	1998	XLON	00177711039TRLO1.1.1
14/05/2019	14:40:00	78	1997.5	XLON	00177711110TRLO1.1.1
14/05/2019	14:41:15	216	1997.5	XLON	00177711612TRLO1.1.1
14/05/2019	14:41:49	83	1997.5	XLON	00177711713TRLO1.1.1
14/05/2019	14:42:47	82	1999	XLON	00177711876TRLO1.1.1
14/05/2019	14:43:14	237	1999	XLON	00177711950TRLO1.1.1
14/05/2019	14:44:51	87	2001	XLON	00177712243TRLO1.1.1
14/05/2019	14:44:51	200	2001	XLON	00177712244TRLO1.1.1
14/05/2019	14:44:51	88	2001	XLON	00177712245TRLO1.1.1
14/05/2019	14:45:24	71	2001	XLON	00177712338TRLO1.1.1
14/05/2019	14:45:28	61	2000	XLON	00177712347TRLO1.1.1
14/05/2019	14:46:00	75	1999.5	XLON	00177712423TRLO1.1.1
14/05/2019	14:46:00	92	1999.5	XLON	00177712424TRLO1.1.1
14/05/2019	14:46:00	11	1999	XLON	00177712425TRLO1.1.1
14/05/2019	14:46:00	57	1999	XLON	00177712426TRLO1.1.1
14/05/2019	14:46:49	80	1997.5	XLON	00177712518TRLO1.1.1
14/05/2019	14:47:48	78	1996	XLON	00177712681TRLO1.1.1
14/05/2019	14:47:48	90	1996	XLON	00177712682TRLO1.1.1
14/05/2019	14:47:56	31	1995.5	XLON	00177712693TRLO1.1.1
14/05/2019	14:47:56	35	1995.5	XLON	00177712694TRLO1.1.1
14/05/2019	14:48:04	108	1995	XLON	00177712709TRLO1.1.1
14/05/2019	14:48:04	47	1995	XLON	00177712710TRLO1.1.1
14/05/2019	14:48:42	60	1993	XLON	00177712846TRLO1.1.1
14/05/2019	14:48:42	70	1993	XLON	00177712847TRLO1.1.1
14/05/2019	14:49:21	52	1992.5	XLON	00177712939TRLO1.1.1
14/05/2019	14:49:21	59	1992.5	XLON	00177712940TRLO1.1.1
14/05/2019	14:50:27	120	1989.5	XLON	00177713187TRLO1.1.1
14/05/2019	14:50:27	23	1989.5	XLON	00177713188TRLO1.1.1
14/05/2019	14:50:27	86	1989.5	XLON	00177713189TRLO1.1.1
14/05/2019	14:50:47	16	1988.5	XLON	00177713250TRLO1.1.1
14/05/2019	14:50:47	67	1988.5	XLON	00177713251TRLO1.1.1
14/05/2019	14:51:17	74	1988	XLON	00177713339TRLO1.1.1
14/05/2019	14:52:04	78	1990	XLON	00177713503TRLO1.1.1
14/05/2019	14:52:07	156	1989.5	XLON	00177713527TRLO1.1.1
14/05/2019	14:53:36	152	1991.5	XLON	00177713859TRLO1.1.1
14/05/2019	14:53:40	86	1991	XLON	00177713866TRLO1.1.1
14/05/2019	14:53:46	26	1990.5	XLON	00177713883TRLO1.1.1
14/05/2019	14:53:46	60	1990.5	XLON	00177713884TRLO1.1.1
14/05/2019	14:54:56	100	1989.5	XLON	00177714023TRLO1.1.1
14/05/2019	14:54:56	84	1989.5	XLON	00177714024TRLO1.1.1
14/05/2019	14:54:57	68	1989	XLON	00177714025TRLO1.1.1
14/05/2019	14:55:09	106	1989	XLON	00177714057TRLO1.1.1
14/05/2019	14:56:17	74	1991.5	XLON	00177714240TRLO1.1.1
14/05/2019	14:57:02	85	1991.5	XLON	00177714316TRLO1.1.1
14/05/2019	14:57:02	85	1991.5	XLON	00177714317TRLO1.1.1
14/05/2019	14:57:02	83	1991.5	XLON	00177714318TRLO1.1.1
14/05/2019	14:57:52	95	1992.5	XLON	00177714506TRLO1.1.1
14/05/2019	14:58:27	57	1992	XLON	00177714651TRLO1.1.1
14/05/2019	14:58:27	77	1992	XLON	00177714655TRLO1.1.1
14/05/2019	14:58:35	110	1991	XLON	00177714694TRLO1.1.1
14/05/2019	14:58:54	66	1990.5	XLON	00177714754TRLO1.1.1
14/05/2019	14:59:40	110	1991	XLON	00177714851TRLO1.1.1
14/05/2019	14:59:40	77	1991	XLON	00177714852TRLO1.1.1
14/05/2019	15:00:22	76	1992.5	XLON	00177714993TRLO1.1.1
14/05/2019	15:00:22	86	1992.5	XLON	00177714994TRLO1.1.1
14/05/2019	15:01:17	73	1992.5	XLON	00177715122TRLO1.1.1
14/05/2019	15:01:19	66	1992	XLON	00177715146TRLO1.1.1
14/05/2019	15:01:19	73	1992	XLON	00177715147TRLO1.1.1
14/05/2019	15:01:40	66	1993	XLON	00177715221TRLO1.1.1
14/05/2019	15:01:43	78	1992.5	XLON	00177715243TRLO1.1.1
14/05/2019	15:02:09	132	1993	XLON	00177715312TRLO1.1.1
14/05/2019	15:03:06	71	1994	XLON	00177715457TRLO1.1.1
14/05/2019	15:03:07	79	1994	XLON	00177715458TRLO1.1.1
14/05/2019	15:04:04	81	1994.5	XLON	00177715547TRLO1.1.1
14/05/2019	15:04:04	81	1994.5	XLON	00177715548TRLO1.1.1
14/05/2019	15:04:36	70	1994.5	XLON	00177715639TRLO1.1.1
14/05/2019	15:04:57	72	1994.5	XLON	00177715679TRLO1.1.1
14/05/2019	15:04:57	87	1994.5	XLON	00177715680TRLO1.1.1
14/05/2019	15:04:57	74	1994.5	XLON	00177715681TRLO1.1.1
14/05/2019	15:05:40	141	1994.5	XLON	00177715830TRLO1.1.1
14/05/2019	15:06:19	70	1994.5	XLON	00177715923TRLO1.1.1
14/05/2019	15:06:20	70	1994	XLON	00177715924TRLO1.1.1
14/05/2019	15:06:29	12	1993.5	XLON	00177715946TRLO1.1.1
14/05/2019	15:06:29	119	1993.5	XLON	00177715947TRLO1.1.1
14/05/2019	15:08:03	152	1995.5	XLON	00177716249TRLO1.1.1
14/05/2019	15:08:03	64	1995.5	XLON	00177716250TRLO1.1.1
14/05/2019	15:08:22	105	1995	XLON	00177716365TRLO1.1.1
14/05/2019	15:08:43	84	1995	XLON	00177716428TRLO1.1.1
14/05/2019	15:09:43	71	1995.5	XLON	00177716540TRLO1.1.1
14/05/2019	15:09:43	67	1995.5	XLON	00177716541TRLO1.1.1
14/05/2019	15:09:43	4	1995.5	XLON	00177716542TRLO1.1.1
14/05/2019	15:09:56	79	1995	XLON	00177716563TRLO1.1.1
14/05/2019	15:09:56	71	1995	XLON	00177716564TRLO1.1.1
14/05/2019	15:09:56	92	1995	XLON	00177716565TRLO1.1.1
14/05/2019	15:10:35	81	1995	XLON	00177716614TRLO1.1.1
14/05/2019	15:10:46	73	1994.5	XLON	00177716634TRLO1.1.1
14/05/2019	15:11:25	83	1995.5	XLON	00177716713TRLO1.1.1
14/05/2019	15:12:17	150	1997	XLON	00177716869TRLO1.1.1
14/05/2019	15:12:22	60	1997	XLON	00177716875TRLO1.1.1
14/05/2019	15:12:22	110	1997	XLON	00177716876TRLO1.1.1
14/05/2019	15:12:25	68	1996.5	XLON	00177716888TRLO1.1.1
14/05/2019	15:13:45	170	1997.5	XLON	00177717051TRLO1.1.1
14/05/2019	15:13:45	85	1997.5	XLON	00177717052TRLO1.1.1
14/05/2019	15:14:40	87	1999	XLON	00177717132TRLO1.1.1
14/05/2019	15:14:40	99	1999	XLON	00177717135TRLO1.1.1
14/05/2019	15:14:40	81	1998.5	XLON	00177717136TRLO1.1.1
14/05/2019	15:15:38	76	1999	XLON	00177717312TRLO1.1.1
14/05/2019	15:15:38	82	1999	XLON	00177717313TRLO1.1.1
14/05/2019	15:17:15	152	2002	XLON	00177717567TRLO1.1.1
14/05/2019	15:17:31	73	2003	XLON	00177717635TRLO1.1.1
14/05/2019	15:17:40	29	2003	XLON	00177717682TRLO1.1.1
14/05/2019	15:17:40	41	2003	XLON	00177717683TRLO1.1.1
14/05/2019	15:17:59	86	2003	XLON	00177717732TRLO1.1.1
14/05/2019	15:18:20	13	2003	XLON	00177717772TRLO1.1.1
14/05/2019	15:18:20	60	2003	XLON	00177717773TRLO1.1.1
14/05/2019	15:18:42	219	2003	XLON	00177717856TRLO1.1.1
14/05/2019	15:19:04	76	2003	XLON	00177717904TRLO1.1.1
14/05/2019	15:19:04	89	2003	XLON	00177717905TRLO1.1.1
14/05/2019	15:21:45	65	2006	XLON	00177718505TRLO1.1.1
14/05/2019	15:21:45	222	2006	XLON	00177718506TRLO1.1.1
14/05/2019	15:21:45	200	2006	XLON	00177718507TRLO1.1.1
14/05/2019	15:21:45	217	2006	XLON	00177718508TRLO1.1.1
14/05/2019	15:22:44	64	2006	XLON	00177718678TRLO1.1.1
14/05/2019	15:22:45	77	2005	XLON	00177718679TRLO1.1.1
14/05/2019	15:22:45	71	2005	XLON	00177718680TRLO1.1.1
14/05/2019	15:22:45	60	2005	XLON	00177718681TRLO1.1.1
14/05/2019	15:22:45	77	2005	XLON	00177718682TRLO1.1.1
14/05/2019	15:23:56	60	2004	XLON	00177718858TRLO1.1.1
14/05/2019	15:24:00	72	2003	XLON	00177718861TRLO1.1.1
14/05/2019	15:24:00	64	2003	XLON	00177718862TRLO1.1.1
14/05/2019	15:24:00	76	2003	XLON	00177718863TRLO1.1.1
14/05/2019	15:24:00	66	2003	XLON	00177718864TRLO1.1.1
14/05/2019	15:25:28	186	2003	XLON	00177719057TRLO1.1.1
14/05/2019	15:25:28	48	2003	XLON	00177719058TRLO1.1.1
14/05/2019	15:25:28	24	2003	XLON	00177719059TRLO1.1.1
14/05/2019	15:25:28	60	2003	XLON	00177719060TRLO1.1.1
14/05/2019	15:26:26	72	2004	XLON	00177719316TRLO1.1.1
14/05/2019	15:26:32	62	2004	XLON	00177719347TRLO1.1.1
14/05/2019	15:26:53	69	2004	XLON	00177719403TRLO1.1.1
14/05/2019	15:26:53	138	2003	XLON	00177719421TRLO1.1.1
14/05/2019	15:26:53	71	2003	XLON	00177719424TRLO1.1.1
14/05/2019	15:28:44	192	2003	XLON	00177719870TRLO1.1.1
14/05/2019	15:28:44	62	2003	XLON	00177719871TRLO1.1.1
14/05/2019	15:28:44	76	2003	XLON	00177719872TRLO1.1.1
14/05/2019	15:28:44	70	2003	XLON	00177719873TRLO1.1.1
14/05/2019	15:28:44	75	2003	XLON	00177719874TRLO1.1.1
14/05/2019	15:28:44	66	2002	XLON	00177719877TRLO1.1.1
14/05/2019	15:29:44	122	2001	XLON	00177720045TRLO1.1.1
14/05/2019	15:29:44	78	2001	XLON	00177720046TRLO1.1.1
14/05/2019	15:29:44	70	2001	XLON	00177720047TRLO1.1.1
14/05/2019	15:30:32	72	2002	XLON	00177720177TRLO1.1.1
14/05/2019	15:30:32	111	2002	XLON	00177720178TRLO1.1.1
14/05/2019	15:30:58	69	2001	XLON	00177720272TRLO1.1.1
14/05/2019	15:32:03	90	2001	XLON	00177720493TRLO1.1.1
14/05/2019	15:32:03	77	2001	XLON	00177720494TRLO1.1.1
14/05/2019	15:32:03	77	2001	XLON	00177720495TRLO1.1.1
14/05/2019	15:32:03	81	2001	XLON	00177720496TRLO1.1.1
14/05/2019	15:32:26	74	2001	XLON	00177720599TRLO1.1.1
14/05/2019	15:32:26	74	2001	XLON	00177720600TRLO1.1.1
14/05/2019	15:32:41	75	2001	XLON	00177720651TRLO1.1.1
14/05/2019	15:33:24	118	2001	XLON	00177720861TRLO1.1.1
14/05/2019	15:33:24	90	2001	XLON	00177720862TRLO1.1.1
14/05/2019	15:34:10	81	2001	XLON	00177721016TRLO1.1.1
14/05/2019	15:34:10	25	2001	XLON	00177721017TRLO1.1.1
14/05/2019	15:34:14	30	2001	XLON	00177721024TRLO1.1.1
14/05/2019	15:35:09	71	2001	XLON	00177721183TRLO1.1.1
14/05/2019	15:36:22	277	2003	XLON	00177721468TRLO1.1.1
14/05/2019	15:36:22	163	2003	XLON	00177721469TRLO1.1.1
14/05/2019	15:36:22	75	2003	XLON	00177721470TRLO1.1.1
14/05/2019	15:36:22	71	2003	XLON	00177721471TRLO1.1.1
14/05/2019	15:36:43	63	2002	XLON	00177721512TRLO1.1.1
14/05/2019	15:38:22	162	2002	XLON	00177721863TRLO1.1.1
14/05/2019	15:38:22	86	2002	XLON	00177721864TRLO1.1.1
14/05/2019	15:38:22	71	2002	XLON	00177721865TRLO1.1.1
14/05/2019	15:38:22	81	2002	XLON	00177721866TRLO1.1.1
14/05/2019	15:38:22	72	2002	XLON	00177721867TRLO1.1.1
14/05/2019	15:40:43	250	2004	XLON	00177722341TRLO1.1.1
14/05/2019	15:40:43	150	2004	XLON	00177722342TRLO1.1.1
14/05/2019	15:40:43	212	2004	XLON	00177722343TRLO1.1.1
14/05/2019	15:40:44	48	2004	XLON	00177722344TRLO1.1.1
14/05/2019	15:40:44	66	2004	XLON	00177722345TRLO1.1.1
14/05/2019	15:41:38	150	2003	XLON	00177722516TRLO1.1.1
14/05/2019	15:41:38	42	2003	XLON	00177722517TRLO1.1.1
14/05/2019	15:42:21	22	2003	XLON	00177722642TRLO1.1.1
14/05/2019	15:42:21	43	2003	XLON	00177722643TRLO1.1.1
14/05/2019	15:42:58	125	2003	XLON	00177722772TRLO1.1.1
14/05/2019	15:42:58	61	2003	XLON	00177722773TRLO1.1.1
14/05/2019	15:42:58	60	2003	XLON	00177722774TRLO1.1.1
14/05/2019	15:43:32	64	2003	XLON	00177722858TRLO1.1.1
14/05/2019	15:43:50	64	2003	XLON	00177722887TRLO1.1.1
14/05/2019	15:43:51	150	2003	XLON	00177722892TRLO1.1.1
14/05/2019	15:43:51	54	2003	XLON	00177722893TRLO1.1.1
14/05/2019	15:44:22	61	2003	XLON	00177722987TRLO1.1.1
14/05/2019	15:44:26	59	2002	XLON	00177723000TRLO1.1.1
14/05/2019	15:44:26	142	2002	XLON	00177723001TRLO1.1.1
14/05/2019	15:46:08	1	2003	XLON	00177723206TRLO1.1.1
14/05/2019	15:46:08	30	2003	XLON	00177723207TRLO1.1.1
14/05/2019	15:46:08	37	2003	XLON	00177723208TRLO1.1.1
14/05/2019	15:46:08	68	2003	XLON	00177723209TRLO1.1.1
14/05/2019	15:46:20	284	2003	XLON	00177723239TRLO1.1.1
14/05/2019	15:46:20	72	2003	XLON	00177723240TRLO1.1.1
14/05/2019	15:46:20	65	2003	XLON	00177723241TRLO1.1.1
14/05/2019	15:47:41	61	2004	XLON	00177723665TRLO1.1.1
14/05/2019	15:47:41	34	2004	XLON	00177723666TRLO1.1.1
14/05/2019	15:48:24	150	2005	XLON	00177723897TRLO1.1.1
14/05/2019	15:48:24	347	2005	XLON	00177723899TRLO1.1.1
14/05/2019	15:48:24	33	2005	XLON	00177723900TRLO1.1.1
14/05/2019	15:48:24	38	2005	XLON	00177723901TRLO1.1.1
14/05/2019	15:49:35	202	2005	XLON	00177724267TRLO1.1.1
14/05/2019	15:49:35	66	2005	XLON	00177724268TRLO1.1.1
14/05/2019	15:49:35	67	2005	XLON	00177724269TRLO1.1.1
14/05/2019	15:50:10	75	2003	XLON	00177724400TRLO1.1.1
14/05/2019	15:50:38	76	2002	XLON	00177724552TRLO1.1.1
14/05/2019	15:50:38	83	2002	XLON	00177724553TRLO1.1.1
14/05/2019	15:50:38	72	2002	XLON	00177724554TRLO1.1.1
14/05/2019	15:52:04	148	2003	XLON	00177724923TRLO1.1.1
14/05/2019	15:52:04	76	2003	XLON	00177724924TRLO1.1.1
14/05/2019	15:52:04	126	2003	XLON	00177724925TRLO1.1.1
14/05/2019	15:52:04	74	2003	XLON	00177724926TRLO1.1.1
14/05/2019	15:52:19	60	2002	XLON	00177724961TRLO1.1.1
14/05/2019	15:53:04	72	2002	XLON	00177725115TRLO1.1.1
14/05/2019	15:53:04	71	2002	XLON	00177725116TRLO1.1.1
14/05/2019	15:53:04	74	2002	XLON	00177725117TRLO1.1.1
14/05/2019	15:53:16	6	2001	XLON	00177725161TRLO1.1.1
14/05/2019	15:53:45	85	2001	XLON	00177725244TRLO1.1.1
14/05/2019	15:54:02	160	2001	XLON	00177725308TRLO1.1.1
14/05/2019	15:54:58	258	2001	XLON	00177725436TRLO1.1.1
14/05/2019	15:54:58	72	2001	XLON	00177725437TRLO1.1.1
14/05/2019	15:54:58	72	2001	XLON	00177725438TRLO1.1.1
14/05/2019	15:55:50	82	2001	XLON	00177725666TRLO1.1.1
14/05/2019	15:56:53	89	2001	XLON	00177725851TRLO1.1.1
14/05/2019	15:56:53	89	2001	XLON	00177725852TRLO1.1.1
14/05/2019	15:56:53	82	2001	XLON	00177725854TRLO1.1.1
14/05/2019	15:56:53	87	2001	XLON	00177725855TRLO1.1.1
14/05/2019	15:56:53	83	2001	XLON	00177725856TRLO1.1.1
14/05/2019	15:57:48	142	2001	XLON	00177726079TRLO1.1.1
14/05/2019	15:57:48	84	2001	XLON	00177726080TRLO1.1.1
14/05/2019	15:57:48	55	2001	XLON	00177726081TRLO1.1.1
14/05/2019	15:57:48	17	2001	XLON	00177726082TRLO1.1.1
14/05/2019	15:58:55	150	2002	XLON	00177726447TRLO1.1.1
14/05/2019	15:59:16	68	2003	XLON	00177726541TRLO1.1.1
14/05/2019	15:59:23	60	2003	XLON	00177726566TRLO1.1.1
14/05/2019	15:59:31	70	2003	XLON	00177726589TRLO1.1.1
14/05/2019	15:59:40	46	2003	XLON	00177726696TRLO1.1.1
14/05/2019	15:59:40	28	2003	XLON	00177726697TRLO1.1.1
14/05/2019	15:59:55	5	2003	XLON	00177726794TRLO1.1.1
14/05/2019	15:59:55	59	2003	XLON	00177726795TRLO1.1.1
14/05/2019	16:00:13	204	2003	XLON	00177727093TRLO1.1.1
14/05/2019	16:00:13	61	2003	XLON	00177727094TRLO1.1.1
14/05/2019	16:00:13	62	2003	XLON	00177727095TRLO1.1.1
14/05/2019	16:00:13	70	2003	XLON	00177727096TRLO1.1.1
14/05/2019	16:00:17	60	2002	XLON	00177727141TRLO1.1.1
14/05/2019	16:01:27	76	2003	XLON	00177727480TRLO1.1.1
14/05/2019	16:02:32	441	2004	XLON	00177727708TRLO1.1.1
14/05/2019	16:02:32	39	2004	XLON	00177727711TRLO1.1.1
14/05/2019	16:02:32	60	2004	XLON	00177727713TRLO1.1.1
14/05/2019	16:02:32	60	2004	XLON	00177727714TRLO1.1.1
14/05/2019	16:03:22	64	2004	XLON	00177727842TRLO1.1.1
14/05/2019	16:03:31	66	2004	XLON	00177727873TRLO1.1.1
14/05/2019	16:03:31	3	2004	XLON	00177727874TRLO1.1.1
14/05/2019	16:03:31	63	2004	XLON	00177727875TRLO1.1.1
14/05/2019	16:04:03	132	2004	XLON	00177728011TRLO1.1.1
14/05/2019	16:04:03	61	2004	XLON	00177728012TRLO1.1.1
14/05/2019	16:04:03	71	2004	XLON	00177728013TRLO1.1.1
14/05/2019	16:05:00	225	2005	XLON	00177728253TRLO1.1.1
14/05/2019	16:05:28	207	2005	XLON	00177728453TRLO1.1.1
14/05/2019	16:06:21	312	2006	XLON	00177728749TRLO1.1.1
14/05/2019	16:06:21	8	2006	XLON	00177728750TRLO1.1.1
14/05/2019	16:06:21	64	2006	XLON	00177728751TRLO1.1.1
14/05/2019	16:07:12	71	2007	XLON	00177729127TRLO1.1.1
14/05/2019	16:07:27	67	2007	XLON	00177729194TRLO1.1.1
14/05/2019	16:07:27	138	2006	XLON	00177729195TRLO1.1.1
14/05/2019	16:07:27	77	2006	XLON	00177729196TRLO1.1.1
14/05/2019	16:07:48	75	2005	XLON	00177729272TRLO1.1.1
14/05/2019	16:07:49	77	2005	XLON	00177729273TRLO1.1.1
14/05/2019	16:08:46	77	2006	XLON	00177729535TRLO1.1.1
14/05/2019	16:08:58	73	2006	XLON	00177729602TRLO1.1.1
14/05/2019	16:09:02	62	2006	XLON	00177729616TRLO1.1.1
14/05/2019	16:09:20	140	2006	XLON	00177729691TRLO1.1.1
14/05/2019	16:09:20	70	2006	XLON	00177729692TRLO1.1.1
14/05/2019	16:09:20	60	2006	XLON	00177729694TRLO1.1.1
14/05/2019	16:09:38	68	2005	XLON	00177729837TRLO1.1.1
14/05/2019	16:10:00	22	2005	XLON	00177729876TRLO1.1.1
14/05/2019	16:10:29	66	2007	XLON	00177730031TRLO1.1.1
14/05/2019	16:10:33	115	2007	XLON	00177730035TRLO1.1.1
14/05/2019	16:11:03	225	2008	XLON	00177730188TRLO1.1.1
14/05/2019	16:11:47	65	2009	XLON	00177730403TRLO1.1.1
14/05/2019	16:11:47	183	2009	XLON	00177730404TRLO1.1.1
14/05/2019	16:11:57	97	2009	XLON	00177730425TRLO1.1.1
14/05/2019	16:11:57	70	2009	XLON	00177730426TRLO1.1.1
14/05/2019	16:12:35	107	2008	XLON	00177730570TRLO1.1.1
14/05/2019	16:12:35	13	2008	XLON	00177730571TRLO1.1.1
14/05/2019	16:12:52	72	2008	XLON	00177730613TRLO1.1.1
14/05/2019	16:12:52	41	2008	XLON	00177730614TRLO1.1.1
14/05/2019	16:13:10	19	2008	XLON	00177730729TRLO1.1.1
14/05/2019	16:13:10	2	2008	XLON	00177730730TRLO1.1.1
14/05/2019	16:13:17	58	2008	XLON	00177730765TRLO1.1.1
14/05/2019	16:13:17	74	2008	XLON	00177730768TRLO1.1.1
14/05/2019	16:13:17	64	2008	XLON	00177730770TRLO1.1.1
14/05/2019	16:14:30	250	2009	XLON	00177731113TRLO1.1.1
14/05/2019	16:14:39	182	2009	XLON	00177731184TRLO1.1.1
14/05/2019	16:14:39	72	2009	XLON	00177731185TRLO1.1.1
14/05/2019	16:15:00	4	2008	XLON	00177731215TRLO1.1.1
14/05/2019	16:15:00	56	2008	XLON	00177731216TRLO1.1.1
14/05/2019	16:15:00	72	2008	XLON	00177731217TRLO1.1.1
14/05/2019	16:16:54	186	2008	XLON	00177731583TRLO1.1.1
14/05/2019	16:16:54	21	2008	XLON	00177731584TRLO1.1.1
14/05/2019	16:16:54	550	2008	XLON	00177731585TRLO1.1.1
14/05/2019	16:16:54	60	2008	XLON	00177731586TRLO1.1.1
14/05/2019	16:16:54	66	2008	XLON	00177731587TRLO1.1.1
14/05/2019	16:16:54	60	2008	XLON	00177731588TRLO1.1.1
14/05/2019	16:16:54	65	2008	XLON	00177731589TRLO1.1.1
14/05/2019	16:16:54	62	2008	XLON	00177731590TRLO1.1.1
14/05/2019	16:16:54	64	2008	XLON	00177731593TRLO1.1.1
14/05/2019	16:17:30	93	2008	XLON	00177731817TRLO1.1.1
14/05/2019	16:18:05	305	2008	XLON	00177731990TRLO1.1.1
14/05/2019	16:19:51	70	2008	XLON	00177732449TRLO1.1.1
14/05/2019	16:19:51	450	2008	XLON	00177732450TRLO1.1.1
14/05/2019	16:21:31	509	2008	XLON	00177732857TRLO1.1.1
14/05/2019	16:21:31	74	2008	XLON	00177732858TRLO1.1.1
14/05/2019	16:21:31	67	2008	XLON	00177732859TRLO1.1.1
14/05/2019	16:21:31	67	2008	XLON	00177732860TRLO1.1.1
14/05/2019	16:21:31	77	2008	XLON	00177732861TRLO1.1.1
14/05/2019	16:23:44	14	2010	XLON	00177733406TRLO1.1.1
14/05/2019	16:23:44	74	2010	XLON	00177733407TRLO1.1.1
14/05/2019	16:23:59	10	2010	XLON	00177733449TRLO1.1.1
14/05/2019	16:24:01	162	2010	XLON	00177733453TRLO1.1.1
14/05/2019	16:24:01	443	2010	XLON	00177733454TRLO1.1.1
14/05/2019	16:24:01	63	2010	XLON	00177733455TRLO1.1.1
14/05/2019	16:24:12	501	2009	XLON	00177733482TRLO1.1.1
14/05/2019	16:26:49	71	2010	XLON	00177734266TRLO1.1.1
14/05/2019	16:26:51	134	2010	XLON	00177734277TRLO1.1.1
14/05/2019	16:27:03	95	2010	XLON	00177734363TRLO1.1.1
14/05/2019	16:27:20	938	2010	XLON	00177734427TRLO1.1.1
14/05/2019	16:27:20	69	2010	XLON	00177734428TRLO1.1.1
14/05/2019	16:27:36	105	2010	XLON	00177734506TRLO1.1.1
14/05/2019	16:27:59	95	2010	XLON	00177734632TRLO1.1.1
14/05/2019	16:28:46	23	2011	XLON	00177734852TRLO1.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSCKQDDABKDCPD