Transaction in Own Shares

RNS Number : 9609D

Ashtead Group PLC

12 October 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 12 October 2018 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

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

Number of shares repurchased: 100,000 shares

Date of transaction: 12 October 2018

Average price paid per share: 2,001.6400 pence

Lowest price paid per share: 1,988.0000 pence

Highest price paid per share: 2,029.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 483,348,055 (excluding Treasury shares), and the company will hold 15,877,657 ordinary shares in Treasury.

The figure of 483,348,055 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
12/10/2018	08:01:12	115	2027	XLON	00165142557TRLO0.1.1
12/10/2018	08:01:35	65	2026	XLON	00165142720TRLO0.1.1
12/10/2018	08:01:47	84	2026	XLON	00165142792TRLO0.1.1
12/10/2018	08:03:00	107	2027	XLON	00165143245TRLO0.1.1
12/10/2018	08:04:12	189	2029	XLON	00165143529TRLO0.1.1
12/10/2018	08:04:15	100	2028	XLON	00165143553TRLO0.1.1
12/10/2018	08:04:18	22	2028	XLON	00165143586TRLO0.1.1
12/10/2018	08:04:59	143	2023	XLON	00165143796TRLO0.1.1
12/10/2018	08:05:36	111	2026	XLON	00165144008TRLO0.1.1
12/10/2018	08:06:18	30	2026	XLON	00165144142TRLO0.1.1
12/10/2018	08:06:18	63	2026	XLON	00165144143TRLO0.1.1
12/10/2018	08:06:22	51	2025	XLON	00165144155TRLO0.1.1
12/10/2018	08:06:42	27	2024	XLON	00165144233TRLO0.1.1
12/10/2018	08:06:42	66	2024	XLON	00165144234TRLO0.1.1
12/10/2018	08:07:46	42	2022	XLON	00165144430TRLO0.1.1
12/10/2018	08:10:09	278	2027	XLON	00165145048TRLO0.1.1
12/10/2018	08:10:12	39	2026	XLON	00165145077TRLO0.1.1
12/10/2018	08:10:20	218	2026	XLON	00165145137TRLO0.1.1
12/10/2018	08:10:27	98	2025	XLON	00165145170TRLO0.1.1
12/10/2018	08:11:12	76	2022	XLON	00165145350TRLO0.1.1
12/10/2018	08:11:34	101	2018	XLON	00165145425TRLO0.1.1
12/10/2018	08:12:00	81	2016	XLON	00165145503TRLO0.1.1
12/10/2018	08:12:34	98	2015	XLON	00165145637TRLO0.1.1
12/10/2018	08:13:13	106	2012	XLON	00165145702TRLO0.1.1
12/10/2018	08:15:35	256	2023	XLON	00165146074TRLO0.1.1
12/10/2018	08:15:49	194	2022	XLON	00165146174TRLO0.1.1
12/10/2018	08:16:15	107	2024	XLON	00165146219TRLO0.1.1
12/10/2018	08:17:10	93	2024	XLON	00165146411TRLO0.1.1
12/10/2018	08:17:24	120	2021	XLON	00165146459TRLO0.1.1
12/10/2018	08:17:47	69	2020	XLON	00165146483TRLO0.1.1
12/10/2018	08:18:03	76	2020	XLON	00165146502TRLO0.1.1
12/10/2018	08:19:23	92	2016	XLON	00165146649TRLO0.1.1
12/10/2018	08:19:25	114	2015	XLON	00165146652TRLO0.1.1
12/10/2018	08:20:18	98	2013	XLON	00165146741TRLO0.1.1
12/10/2018	08:21:24	121	2012	XLON	00165146908TRLO0.1.1
12/10/2018	08:21:59	135	2008	XLON	00165147001TRLO0.1.1
12/10/2018	08:23:34	195	2008	XLON	00165147151TRLO0.1.1
12/10/2018	08:23:34	160	2007	XLON	00165147153TRLO0.1.1
12/10/2018	08:25:39	291	2009	XLON	00165147598TRLO0.1.1
12/10/2018	08:26:17	171	2008	XLON	00165147719TRLO0.1.1
12/10/2018	08:28:13	238	2009	XLON	00165148097TRLO0.1.1
12/10/2018	08:30:27	300	2006	XLON	00165148355TRLO0.1.1
12/10/2018	08:30:27	81	2006	XLON	00165148356TRLO0.1.1
12/10/2018	08:30:27	55	2006	XLON	00165148357TRLO0.1.1
12/10/2018	08:30:27	268	2006	XLON	00165148358TRLO0.1.1
12/10/2018	08:31:21	84	2004	XLON	00165148554TRLO0.1.1
12/10/2018	08:31:50	84	2003	XLON	00165148642TRLO0.1.1
12/10/2018	08:34:24	296	2009	XLON	00165149071TRLO0.1.1
12/10/2018	08:36:39	300	2010	XLON	00165149500TRLO0.1.1
12/10/2018	08:36:39	13	2010	XLON	00165149501TRLO0.1.1
12/10/2018	08:36:39	100	2009	XLON	00165149502TRLO0.1.1
12/10/2018	08:36:39	253	2009	XLON	00165149503TRLO0.1.1
12/10/2018	08:37:46	166	2011	XLON	00165149756TRLO0.1.1
12/10/2018	08:39:29	212	2007	XLON	00165150165TRLO0.1.1
12/10/2018	08:39:38	47	2006	XLON	00165150192TRLO0.1.1
12/10/2018	08:41:47	290	2008	XLON	00165150748TRLO0.1.1
12/10/2018	08:41:47	279	2007	XLON	00165150749TRLO0.1.1
12/10/2018	08:42:23	84	2006	XLON	00165150858TRLO0.1.1
12/10/2018	08:44:47	323	2010	XLON	00165151217TRLO0.1.1
12/10/2018	08:45:43	111	2011	XLON	00165151434TRLO0.1.1
12/10/2018	08:46:20	207	2012	XLON	00165151510TRLO0.1.1
12/10/2018	08:46:25	37	2011	XLON	00165151522TRLO0.1.1
12/10/2018	08:47:08	54	2011	XLON	00165151609TRLO0.1.1
12/10/2018	08:47:08	66	2011	XLON	00165151610TRLO0.1.1
12/10/2018	08:47:18	165	2009	XLON	00165151647TRLO0.1.1
12/10/2018	08:49:02	100	2009	XLON	00165151861TRLO0.1.1
12/10/2018	08:49:02	80	2010	XLON	00165151862TRLO0.1.1
12/10/2018	08:49:02	111	2009	XLON	00165151863TRLO0.1.1
12/10/2018	08:49:20	120	2006	XLON	00165151926TRLO0.1.1
12/10/2018	08:50:03	78	2004	XLON	00165152174TRLO0.1.1
12/10/2018	08:50:52	84	2003	XLON	00165152318TRLO0.1.1
12/10/2018	08:50:52	21	2003	XLON	00165152319TRLO0.1.1
12/10/2018	08:51:34	92	2002	XLON	00165152497TRLO0.1.1
12/10/2018	08:52:29	131	2003	XLON	00165152690TRLO0.1.1
12/10/2018	08:54:25	283	2006	XLON	00165152990TRLO0.1.1
12/10/2018	08:56:27	48	2005	XLON	00165153405TRLO0.1.1
12/10/2018	08:56:27	167	2005	XLON	00165153406TRLO0.1.1
12/10/2018	08:56:27	116	2005	XLON	00165153407TRLO0.1.1
12/10/2018	08:56:27	112	2005	XLON	00165153408TRLO0.1.1
12/10/2018	08:57:24	66	2004	XLON	00165153676TRLO0.1.1
12/10/2018	08:57:24	101	2004	XLON	00165153677TRLO0.1.1
12/10/2018	08:57:24	109	2004	XLON	00165153678TRLO0.1.1
12/10/2018	08:58:20	138	2006	XLON	00165153882TRLO0.1.1
12/10/2018	08:58:29	128	2005	XLON	00165153929TRLO0.1.1
12/10/2018	09:00:08	121	2010	XLON	00165154313TRLO0.1.1
12/10/2018	09:01:25	242	2012	XLON	00165154595TRLO0.1.1
12/10/2018	09:03:55	457	2018	XLON	00165155035TRLO0.1.1
12/10/2018	09:05:09	164	2017	XLON	00165155335TRLO0.1.1
12/10/2018	09:05:09	142	2017	XLON	00165155336TRLO0.1.1
12/10/2018	09:05:09	81	2017	XLON	00165155337TRLO0.1.1
12/10/2018	09:05:09	29	2017	XLON	00165155338TRLO0.1.1
12/10/2018	09:05:28	90	2016	XLON	00165155410TRLO0.1.1
12/10/2018	09:05:58	87	2016	XLON	00165155543TRLO0.1.1
12/10/2018	09:05:58	54	2016	XLON	00165155544TRLO0.1.1
12/10/2018	09:06:24	108	2014	XLON	00165155690TRLO0.1.1
12/10/2018	09:06:55	121	2014	XLON	00165155794TRLO0.1.1
12/10/2018	09:07:34	99	2013	XLON	00165155919TRLO0.1.1
12/10/2018	09:07:34	5	2013	XLON	00165155920TRLO0.1.1
12/10/2018	09:08:34	102	2012	XLON	00165156223TRLO0.1.1
12/10/2018	09:09:46	133	2011	XLON	00165156502TRLO0.1.1
12/10/2018	09:09:54	107	2009	XLON	00165156532TRLO0.1.1
12/10/2018	09:09:54	89	2008	XLON	00165156533TRLO0.1.1
12/10/2018	09:10:39	109	2008	XLON	00165156762TRLO0.1.1
12/10/2018	09:11:40	137	2008	XLON	00165157342TRLO0.1.1
12/10/2018	09:12:05	99	2007	XLON	00165157469TRLO0.1.1
12/10/2018	09:12:52	139	2006	XLON	00165157751TRLO0.1.1
12/10/2018	09:14:32	65	2007	XLON	00165158107TRLO0.1.1
12/10/2018	09:14:32	54	2007	XLON	00165158108TRLO0.1.1
12/10/2018	09:14:32	96	2007	XLON	00165158109TRLO0.1.1
12/10/2018	09:14:33	94	2006	XLON	00165158117TRLO0.1.1
12/10/2018	09:14:33	96	2006	XLON	00165158118TRLO0.1.1
12/10/2018	09:16:39	196	2007	XLON	00165158543TRLO0.1.1
12/10/2018	09:16:39	206	2006	XLON	00165158544TRLO0.1.1
12/10/2018	09:17:30	78	2004	XLON	00165158794TRLO0.1.1
12/10/2018	09:18:59	120	2005	XLON	00165159048TRLO0.1.1
12/10/2018	09:19:45	117	2005	XLON	00165159226TRLO0.1.1
12/10/2018	09:19:45	89	2005	XLON	00165159227TRLO0.1.1
12/10/2018	09:20:07	94	2005	XLON	00165159332TRLO0.1.1
12/10/2018	09:20:27	111	2004	XLON	00165159389TRLO0.1.1
12/10/2018	09:22:36	273	2006	XLON	00165159813TRLO0.1.1
12/10/2018	09:22:37	199	2005	XLON	00165159877TRLO0.1.1
12/10/2018	09:23:25	113	2005	XLON	00165160089TRLO0.1.1
12/10/2018	09:23:25	64	2004	XLON	00165160090TRLO0.1.1
12/10/2018	09:24:14	98	2004	XLON	00165160247TRLO0.1.1
12/10/2018	09:24:50	90	2002	XLON	00165160425TRLO0.1.1
12/10/2018	09:25:38	57	2001	XLON	00165160581TRLO0.1.1
12/10/2018	09:25:38	85	2001	XLON	00165160582TRLO0.1.1
12/10/2018	09:26:06	106	2001	XLON	00165160700TRLO0.1.1
12/10/2018	09:27:00	124	2001	XLON	00165160831TRLO0.1.1
12/10/2018	09:29:20	171	2002	XLON	00165161204TRLO0.1.1
12/10/2018	09:29:20	85	2002	XLON	00165161205TRLO0.1.1
12/10/2018	09:30:24	96	2002	XLON	00165161393TRLO0.1.1
12/10/2018	09:31:18	96	2002	XLON	00165161618TRLO0.1.1
12/10/2018	09:31:54	313	2001	XLON	00165161849TRLO0.1.1
12/10/2018	09:31:54	110	2001	XLON	00165161850TRLO0.1.1
12/10/2018	09:31:54	83	2001	XLON	00165161854TRLO0.1.1
12/10/2018	09:33:33	77	2001	XLON	00165162172TRLO0.1.1
12/10/2018	09:33:33	18	2001	XLON	00165162176TRLO0.1.1
12/10/2018	09:33:33	76	2001	XLON	00165162179TRLO0.1.1
12/10/2018	09:35:15	110	2001	XLON	00165162437TRLO0.1.1
12/10/2018	09:35:15	95	2001	XLON	00165162438TRLO0.1.1
12/10/2018	09:37:51	420	2005	XLON	00165162758TRLO0.1.1
12/10/2018	09:37:51	92	2005	XLON	00165162759TRLO0.1.1
12/10/2018	09:39:22	300	2007	XLON	00165162957TRLO0.1.1
12/10/2018	09:39:22	72	2007	XLON	00165162958TRLO0.1.1
12/10/2018	09:40:08	114	2006	XLON	00165163040TRLO0.1.1
12/10/2018	09:40:08	124	2006	XLON	00165163042TRLO0.1.1
12/10/2018	09:41:11	140	2004	XLON	00165163257TRLO0.1.1
12/10/2018	09:41:11	118	2004	XLON	00165163258TRLO0.1.1
12/10/2018	09:42:59	114	2004	XLON	00165163442TRLO0.1.1
12/10/2018	09:44:17	217	2005	XLON	00165163585TRLO0.1.1
12/10/2018	09:45:35	250	2008	XLON	00165163730TRLO0.1.1
12/10/2018	09:45:35	41	2008	XLON	00165163731TRLO0.1.1
12/10/2018	09:46:42	130	2007	XLON	00165163902TRLO0.1.1
12/10/2018	09:46:42	162	2007	XLON	00165163904TRLO0.1.1
12/10/2018	09:46:42	105	2007	XLON	00165163906TRLO0.1.1
12/10/2018	09:46:57	22	2006	XLON	00165163971TRLO0.1.1
12/10/2018	09:46:57	52	2006	XLON	00165163972TRLO0.1.1
12/10/2018	09:47:15	50	2005	XLON	00165164034TRLO0.1.1
12/10/2018	09:47:15	23	2005	XLON	00165164037TRLO0.1.1
12/10/2018	09:48:50	72	2004	XLON	00165164190TRLO0.1.1
12/10/2018	09:48:50	113	2004	XLON	00165164191TRLO0.1.1
12/10/2018	09:48:55	69	2003	XLON	00165164202TRLO0.1.1
12/10/2018	09:48:55	24	2003	XLON	00165164203TRLO0.1.1
12/10/2018	09:49:18	88	2002	XLON	00165164251TRLO0.1.1
12/10/2018	09:50:02	116	2001	XLON	00165164344TRLO0.1.1
12/10/2018	09:50:27	84	2001	XLON	00165164383TRLO0.1.1
12/10/2018	09:50:53	88	2001	XLON	00165164427TRLO0.1.1
12/10/2018	09:53:15	85	2003	XLON	00165164750TRLO0.1.1
12/10/2018	09:53:15	50	2003	XLON	00165164753TRLO0.1.1
12/10/2018	09:55:06	140	2003	XLON	00165164925TRLO0.1.1
12/10/2018	09:55:06	153	2003	XLON	00165164926TRLO0.1.1
12/10/2018	09:55:54	276	2003	XLON	00165165023TRLO0.1.1
12/10/2018	09:56:15	157	2003	XLON	00165165070TRLO0.1.1
12/10/2018	09:57:34	88	2003	XLON	00165165194TRLO0.1.1
12/10/2018	09:58:24	124	2002	XLON	00165165298TRLO0.1.1
12/10/2018	09:58:24	97	2002	XLON	00165165299TRLO0.1.1
12/10/2018	09:58:24	92	2002	XLON	00165165300TRLO0.1.1
12/10/2018	09:58:45	76	2001	XLON	00165165323TRLO0.1.1
12/10/2018	09:59:47	159	2000	XLON	00165165443TRLO0.1.1
12/10/2018	10:00:31	170	2000	XLON	00165165517TRLO0.1.1
12/10/2018	10:01:05	103	1999	XLON	00165165603TRLO0.1.1
12/10/2018	10:02:41	136	1998.5	XLON	00165165801TRLO0.1.1
12/10/2018	10:02:41	91	1998.5	XLON	00165165803TRLO0.1.1
12/10/2018	10:02:41	49	1998	XLON	00165165804TRLO0.1.1
12/10/2018	10:03:16	126	1998.5	XLON	00165165875TRLO0.1.1
12/10/2018	10:05:40	264	2000	XLON	00165166287TRLO0.1.1
12/10/2018	10:06:08	118	1999	XLON	00165166337TRLO0.1.1
12/10/2018	10:06:08	107	1999	XLON	00165166338TRLO0.1.1
12/10/2018	10:06:18	105	1997	XLON	00165166389TRLO0.1.1
12/10/2018	10:07:07	93	1996.5	XLON	00165166471TRLO0.1.1
12/10/2018	10:07:07	27	1996.5	XLON	00165166472TRLO0.1.1
12/10/2018	10:07:21	78	1996.5	XLON	00165166494TRLO0.1.1
12/10/2018	10:08:05	78	1995.5	XLON	00165166597TRLO0.1.1
12/10/2018	10:08:24	120	1994.5	XLON	00165166630TRLO0.1.1
12/10/2018	10:10:11	138	1997.5	XLON	00165166858TRLO0.1.1
12/10/2018	10:10:24	98	1997	XLON	00165166877TRLO0.1.1
12/10/2018	10:10:24	2	1997	XLON	00165166878TRLO0.1.1
12/10/2018	10:12:23	215	1998	XLON	00165167087TRLO0.1.1
12/10/2018	10:12:29	153	1997.5	XLON	00165167095TRLO0.1.1
12/10/2018	10:12:29	72	1997.5	XLON	00165167097TRLO0.1.1
12/10/2018	10:14:34	262	2001	XLON	00165167371TRLO0.1.1
12/10/2018	10:14:34	148	2000	XLON	00165167372TRLO0.1.1
12/10/2018	10:16:18	2	1999	XLON	00165167528TRLO0.1.1
12/10/2018	10:16:18	109	1999	XLON	00165167529TRLO0.1.1
12/10/2018	10:16:45	48	1998.5	XLON	00165167563TRLO0.1.1
12/10/2018	10:16:45	33	1998.5	XLON	00165167564TRLO0.1.1
12/10/2018	10:16:45	4	1998.5	XLON	00165167565TRLO0.1.1
12/10/2018	10:17:26	29	1999	XLON	00165167619TRLO0.1.1
12/10/2018	10:17:27	139	1999	XLON	00165167620TRLO0.1.1
12/10/2018	10:18:09	1	1998.5	XLON	00165167704TRLO0.1.1
12/10/2018	10:18:09	155	1998.5	XLON	00165167705TRLO0.1.1
12/10/2018	10:19:31	103	1997.5	XLON	00165167858TRLO0.1.1
12/10/2018	10:19:56	104	1997.5	XLON	00165167893TRLO0.1.1
12/10/2018	10:20:17	104	1997	XLON	00165167928TRLO0.1.1
12/10/2018	10:20:17	62	1997	XLON	00165167929TRLO0.1.1
12/10/2018	10:20:24	102	1996.5	XLON	00165167962TRLO0.1.1
12/10/2018	10:21:42	77	1996.5	XLON	00165168457TRLO0.1.1
12/10/2018	10:23:41	195	1998.5	XLON	00165168677TRLO0.1.1
12/10/2018	10:23:41	105	1998.5	XLON	00165168678TRLO0.1.1
12/10/2018	10:23:41	74	1998.5	XLON	00165168679TRLO0.1.1
12/10/2018	10:23:45	60	1998.5	XLON	00165168685TRLO0.1.1
12/10/2018	10:24:47	111	1999.5	XLON	00165168784TRLO0.1.1
12/10/2018	10:24:51	23	1999	XLON	00165168799TRLO0.1.1
12/10/2018	10:24:51	104	1999	XLON	00165168801TRLO0.1.1
12/10/2018	10:26:10	76	2000	XLON	00165169007TRLO0.1.1
12/10/2018	10:26:10	23	2000	XLON	00165169008TRLO0.1.1
12/10/2018	10:28:48	285	2002	XLON	00165169309TRLO0.1.1
12/10/2018	10:28:48	51	2002	XLON	00165169310TRLO0.1.1
12/10/2018	10:30:20	191	2005	XLON	00165169480TRLO0.1.1
12/10/2018	10:31:11	214	2005	XLON	00165169634TRLO0.1.1
12/10/2018	10:32:21	199	2006	XLON	00165169748TRLO0.1.1
12/10/2018	10:33:30	180	2006	XLON	00165169862TRLO0.1.1
12/10/2018	10:35:24	257	2008	XLON	00165170147TRLO0.1.1
12/10/2018	10:36:24	179	2010	XLON	00165170244TRLO0.1.1
12/10/2018	10:37:14	43	2010	XLON	00165170389TRLO0.1.1
12/10/2018	10:37:14	70	2010	XLON	00165170390TRLO0.1.1
12/10/2018	10:38:11	211	2009	XLON	00165170479TRLO0.1.1
12/10/2018	10:38:11	82	2009	XLON	00165170480TRLO0.1.1
12/10/2018	10:40:44	356	2014	XLON	00165170863TRLO0.1.1
12/10/2018	10:42:34	244	2017	XLON	00165171173TRLO0.1.1
12/10/2018	10:43:23	255	2016	XLON	00165171308TRLO0.1.1
12/10/2018	10:43:35	58	2015	XLON	00165171317TRLO0.1.1
12/10/2018	10:43:35	19	2015	XLON	00165171318TRLO0.1.1
12/10/2018	10:43:36	92	2014	XLON	00165171321TRLO0.1.1
12/10/2018	10:44:31	119	2012	XLON	00165171442TRLO0.1.1
12/10/2018	10:45:13	82	2011	XLON	00165171527TRLO0.1.1
12/10/2018	10:45:13	13	2011	XLON	00165171528TRLO0.1.1
12/10/2018	10:46:25	137	2012	XLON	00165171676TRLO0.1.1
12/10/2018	10:47:33	93	2011	XLON	00165171820TRLO0.1.1
12/10/2018	10:49:02	225	2013	XLON	00165172021TRLO0.1.1
12/10/2018	10:49:58	158	2012	XLON	00165172131TRLO0.1.1
12/10/2018	10:49:58	77	2012	XLON	00165172132TRLO0.1.1
12/10/2018	10:50:00	91	2011	XLON	00165172143TRLO0.1.1
12/10/2018	10:51:07	130	2010	XLON	00165172337TRLO0.1.1
12/10/2018	10:52:08	86	2009	XLON	00165172456TRLO0.1.1
12/10/2018	10:54:22	200	2009	XLON	00165172695TRLO0.1.1
12/10/2018	10:54:22	59	2009	XLON	00165172696TRLO0.1.1
12/10/2018	10:56:30	300	2012	XLON	00165172874TRLO0.1.1
12/10/2018	10:56:35	8	2012	XLON	00165172886TRLO0.1.1
12/10/2018	10:57:15	263	2011	XLON	00165172938TRLO0.1.1
12/10/2018	10:57:27	130	2010	XLON	00165172971TRLO0.1.1
12/10/2018	10:58:02	1	2008	XLON	00165173063TRLO0.1.1
12/10/2018	10:58:02	69	2008	XLON	00165173064TRLO0.1.1
12/10/2018	11:00:37	216	2008	XLON	00165173372TRLO0.1.1
12/10/2018	11:01:16	119	2009	XLON	00165173409TRLO0.1.1
12/10/2018	11:01:43	99	2008	XLON	00165173452TRLO0.1.1
12/10/2018	11:02:10	134	2008	XLON	00165173496TRLO0.1.1
12/10/2018	11:02:30	76	2008	XLON	00165173520TRLO0.1.1
12/10/2018	11:03:36	122	2009	XLON	00165173616TRLO0.1.1
12/10/2018	11:04:20	94	2008	XLON	00165173681TRLO0.1.1
12/10/2018	11:05:10	15	2008	XLON	00165173753TRLO0.1.1
12/10/2018	11:06:12	166	2009	XLON	00165173871TRLO0.1.1
12/10/2018	11:07:24	185	2009	XLON	00165174015TRLO0.1.1
12/10/2018	11:07:57	132	2009	XLON	00165174059TRLO0.1.1
12/10/2018	11:07:57	92	2008	XLON	00165174060TRLO0.1.1
12/10/2018	11:08:08	90	2006	XLON	00165174090TRLO0.1.1
12/10/2018	11:08:57	94	2006	XLON	00165174165TRLO0.1.1
12/10/2018	11:09:31	43	2005	XLON	00165174266TRLO0.1.1
12/10/2018	11:09:31	73	2005	XLON	00165174267TRLO0.1.1
12/10/2018	11:10:05	80	2004	XLON	00165174303TRLO0.1.1
12/10/2018	11:11:35	118	2002	XLON	00165174452TRLO0.1.1
12/10/2018	11:11:48	102	2001	XLON	00165174491TRLO0.1.1
12/10/2018	11:14:01	230	2005	XLON	00165174679TRLO0.1.1
12/10/2018	11:14:35	130	2004	XLON	00165174752TRLO0.1.1
12/10/2018	11:14:50	86	2003	XLON	00165174778TRLO0.1.1
12/10/2018	11:15:20	87	2002	XLON	00165174874TRLO0.1.1
12/10/2018	11:17:54	148	2002	XLON	00165175195TRLO0.1.1
12/10/2018	11:17:54	40	2002	XLON	00165175196TRLO0.1.1
12/10/2018	11:17:54	26	2002	XLON	00165175197TRLO0.1.1
12/10/2018	11:18:08	156	2001	XLON	00165175216TRLO0.1.1
12/10/2018	11:20:02	97	2000	XLON	00165175480TRLO0.1.1
12/10/2018	11:20:02	124	2000	XLON	00165175482TRLO0.1.1
12/10/2018	11:20:04	71	1999	XLON	00165175484TRLO0.1.1
12/10/2018	11:20:25	81	1998.5	XLON	00165175505TRLO0.1.1
12/10/2018	11:21:03	96	1998.5	XLON	00165175547TRLO0.1.1
12/10/2018	11:21:40	78	1996.5	XLON	00165175616TRLO0.1.1
12/10/2018	11:22:03	70	1996	XLON	00165175630TRLO0.1.1
12/10/2018	11:23:06	161	1995.5	XLON	00165175798TRLO0.1.1
12/10/2018	11:24:59	31	1995.5	XLON	00165175945TRLO0.1.1
12/10/2018	11:24:59	98	1995.5	XLON	00165175946TRLO0.1.1
12/10/2018	11:25:00	98	1995	XLON	00165175948TRLO0.1.1
12/10/2018	11:25:24	88	1994	XLON	00165175970TRLO0.1.1
12/10/2018	11:27:50	174	1995	XLON	00165176147TRLO0.1.1
12/10/2018	11:27:55	190	1994.5	XLON	00165176153TRLO0.1.1
12/10/2018	11:29:00	131	1992.5	XLON	00165176232TRLO0.1.1
12/10/2018	11:30:23	101	1994.5	XLON	00165176355TRLO0.1.1
12/10/2018	11:30:38	88	1994	XLON	00165176375TRLO0.1.1
12/10/2018	11:33:06	201	1995.5	XLON	00165176557TRLO0.1.1
12/10/2018	11:34:32	256	1996.5	XLON	00165176656TRLO0.1.1
12/10/2018	11:36:27	227	1997	XLON	00165176770TRLO0.1.1
12/10/2018	11:37:01	186	1996.5	XLON	00165176785TRLO0.1.1
12/10/2018	11:37:12	76	1996	XLON	00165176794TRLO0.1.1
12/10/2018	11:39:40	187	1999	XLON	00165177036TRLO0.1.1
12/10/2018	11:41:20	124	2000	XLON	00165177118TRLO0.1.1
12/10/2018	11:42:11	101	2000	XLON	00165177176TRLO0.1.1
12/10/2018	11:43:38	212	2002	XLON	00165177262TRLO0.1.1
12/10/2018	11:44:42	238	2002	XLON	00165177300TRLO0.1.1
12/10/2018	11:44:45	100	2001	XLON	00165177304TRLO0.1.1
12/10/2018	11:44:45	87	2001	XLON	00165177305TRLO0.1.1
12/10/2018	11:46:44	173	2003	XLON	00165177458TRLO0.1.1
12/10/2018	11:48:41	202	2004	XLON	00165178125TRLO0.1.1
12/10/2018	11:50:27	179	2007	XLON	00165178500TRLO0.1.1
12/10/2018	11:51:48	221	2008	XLON	00165178681TRLO0.1.1
12/10/2018	11:52:30	120	2007	XLON	00165178769TRLO0.1.1
12/10/2018	11:54:12	196	2008	XLON	00165178949TRLO0.1.1
12/10/2018	11:55:01	154	2007	XLON	00165178990TRLO0.1.1
12/10/2018	11:55:30	117	2005	XLON	00165179015TRLO0.1.1
12/10/2018	11:55:46	105	2005	XLON	00165179033TRLO0.1.1
12/10/2018	11:56:44	93	2003	XLON	00165179106TRLO0.1.1
12/10/2018	11:58:35	85	2003	XLON	00165179209TRLO0.1.1
12/10/2018	11:59:32	65	2002	XLON	00165179257TRLO0.1.1
12/10/2018	11:59:32	167	2002	XLON	00165179258TRLO0.1.1
12/10/2018	12:02:29	133	2002	XLON	00165179397TRLO0.1.1
12/10/2018	12:02:35	75	2001	XLON	00165179449TRLO0.1.1
12/10/2018	12:03:11	51	2001	XLON	00165179566TRLO0.1.1
12/10/2018	12:03:11	39	2001	XLON	00165179567TRLO0.1.1
12/10/2018	12:04:51	121	2000	XLON	00165179755TRLO0.1.1
12/10/2018	12:06:21	99	2000	XLON	00165179843TRLO0.1.1
12/10/2018	12:08:52	77	2002	XLON	00165180016TRLO0.1.1
12/10/2018	12:08:52	152	2002	XLON	00165180017TRLO0.1.1
12/10/2018	12:08:52	79	2002	XLON	00165180018TRLO0.1.1
12/10/2018	12:09:07	231	2001	XLON	00165180046TRLO0.1.1
12/10/2018	12:10:04	89	2000	XLON	00165180104TRLO0.1.1
12/10/2018	12:10:41	102	2000	XLON	00165180162TRLO0.1.1
12/10/2018	12:12:16	94	1999.5	XLON	00165180234TRLO0.1.1
12/10/2018	12:13:11	7	2000	XLON	00165180288TRLO0.1.1
12/10/2018	12:13:11	112	2000	XLON	00165180289TRLO0.1.1
12/10/2018	12:15:28	239	2001	XLON	00165180444TRLO0.1.1
12/10/2018	12:18:12	212	2001	XLON	00165180575TRLO0.1.1
12/10/2018	12:18:12	90	2001	XLON	00165180576TRLO0.1.1
12/10/2018	12:19:15	206	2001	XLON	00165180713TRLO0.1.1
12/10/2018	12:20:38	75	2001	XLON	00165180884TRLO0.1.1
12/10/2018	12:21:58	75	2001	XLON	00165180949TRLO0.1.1
12/10/2018	12:23:54	79	2003	XLON	00165181231TRLO0.1.1
12/10/2018	12:23:55	34	2003	XLON	00165181232TRLO0.1.1
12/10/2018	12:23:55	42	2003	XLON	00165181233TRLO0.1.1
12/10/2018	12:23:55	105	2003	XLON	00165181234TRLO0.1.1
12/10/2018	12:24:16	45	2003	XLON	00165181257TRLO0.1.1
12/10/2018	12:24:16	25	2003	XLON	00165181258TRLO0.1.1
12/10/2018	12:24:45	128	2003	XLON	00165181278TRLO0.1.1
12/10/2018	12:24:51	151	2002	XLON	00165181283TRLO0.1.1
12/10/2018	12:24:51	17	2002	XLON	00165181284TRLO0.1.1
12/10/2018	12:24:51	83	2002	XLON	00165181285TRLO0.1.1
12/10/2018	12:26:16	133	2002	XLON	00165181364TRLO0.1.1
12/10/2018	12:27:33	83	2001	XLON	00165181436TRLO0.1.1
12/10/2018	12:28:43	176	2001	XLON	00165181541TRLO0.1.1
12/10/2018	12:30:53	154	2001	XLON	00165181680TRLO0.1.1
12/10/2018	12:31:57	80	2001	XLON	00165181718TRLO0.1.1
12/10/2018	12:31:57	140	2001	XLON	00165181719TRLO0.1.1
12/10/2018	12:32:22	135	2000	XLON	00165181753TRLO0.1.1
12/10/2018	12:34:33	178	2000	XLON	00165181960TRLO0.1.1
12/10/2018	12:39:53	152	2001	XLON	00165182359TRLO0.1.1
12/10/2018	12:39:53	176	2001	XLON	00165182360TRLO0.1.1
12/10/2018	12:39:53	73	2001	XLON	00165182361TRLO0.1.1
12/10/2018	12:39:53	74	2001	XLON	00165182362TRLO0.1.1
12/10/2018	12:39:53	74	2001	XLON	00165182363TRLO0.1.1
12/10/2018	12:39:53	74	2001	XLON	00165182364TRLO0.1.1
12/10/2018	12:41:15	143	2002	XLON	00165182477TRLO0.1.1
12/10/2018	12:41:31	169	2001	XLON	00165182486TRLO0.1.1
12/10/2018	12:42:22	142	2000	XLON	00165182570TRLO0.1.1
12/10/2018	12:42:33	89	2000	XLON	00165182620TRLO0.1.1
12/10/2018	12:45:51	174	2001	XLON	00165183015TRLO0.1.1
12/10/2018	12:47:00	160	2002	XLON	00165183100TRLO0.1.1
12/10/2018	12:48:03	74	2002	XLON	00165183162TRLO0.1.1
12/10/2018	12:49:55	77	2004	XLON	00165183300TRLO0.1.1
12/10/2018	12:49:55	113	2004	XLON	00165183301TRLO0.1.1
12/10/2018	12:49:55	27	2004	XLON	00165183302TRLO0.1.1
12/10/2018	12:49:55	70	2004	XLON	00165183303TRLO0.1.1
12/10/2018	12:50:06	32	2003	XLON	00165183322TRLO0.1.1
12/10/2018	12:50:06	98	2003	XLON	00165183323TRLO0.1.1
12/10/2018	12:50:34	143	2002	XLON	00165183414TRLO0.1.1
12/10/2018	12:52:40	26	2001	XLON	00165183593TRLO0.1.1
12/10/2018	12:53:36	81	2002	XLON	00165183653TRLO0.1.1
12/10/2018	12:54:02	142	2001	XLON	00165183674TRLO0.1.1
12/10/2018	12:54:28	138	2000	XLON	00165183723TRLO0.1.1
12/10/2018	12:56:40	76	2000	XLON	00165183863TRLO0.1.1
12/10/2018	12:56:40	109	2000	XLON	00165183864TRLO0.1.1
12/10/2018	12:58:31	70	2001	XLON	00165183991TRLO0.1.1
12/10/2018	12:59:52	62	2002	XLON	00165184090TRLO0.1.1
12/10/2018	12:59:52	11	2002	XLON	00165184091TRLO0.1.1
12/10/2018	12:59:52	65	2002	XLON	00165184092TRLO0.1.1
12/10/2018	12:59:52	107	2002	XLON	00165184093TRLO0.1.1
12/10/2018	12:59:52	57	2002	XLON	00165184094TRLO0.1.1
12/10/2018	12:59:52	90	2002	XLON	00165184095TRLO0.1.1
12/10/2018	13:01:28	75	2002	XLON	00165184199TRLO0.1.1
12/10/2018	13:01:35	71	2002	XLON	00165184216TRLO0.1.1
12/10/2018	13:03:00	72	2003	XLON	00165184320TRLO0.1.1
12/10/2018	13:03:05	74	2004	XLON	00165184338TRLO0.1.1
12/10/2018	13:04:14	19	2005	XLON	00165184422TRLO0.1.1
12/10/2018	13:04:14	57	2005	XLON	00165184423TRLO0.1.1
12/10/2018	13:04:14	117	2005	XLON	00165184424TRLO0.1.1
12/10/2018	13:04:14	65	2005	XLON	00165184425TRLO0.1.1
12/10/2018	13:04:34	122	2004	XLON	00165184440TRLO0.1.1
12/10/2018	13:04:45	110	2003	XLON	00165184451TRLO0.1.1
12/10/2018	13:06:47	136	2003	XLON	00165184542TRLO0.1.1
12/10/2018	13:07:31	148	2002	XLON	00165184617TRLO0.1.1
12/10/2018	13:08:48	161	2002	XLON	00165184734TRLO0.1.1
12/10/2018	13:10:48	72	2004	XLON	00165184927TRLO0.1.1
12/10/2018	13:11:18	74	2005	XLON	00165184960TRLO0.1.1
12/10/2018	13:12:00	75	2005	XLON	00165184987TRLO0.1.1
12/10/2018	13:12:55	8	2005	XLON	00165185032TRLO0.1.1
12/10/2018	13:12:55	2	2005	XLON	00165185033TRLO0.1.1
12/10/2018	13:12:55	166	2005	XLON	00165185034TRLO0.1.1
12/10/2018	13:13:28	74	2004	XLON	00165185104TRLO0.1.1
12/10/2018	13:13:28	108	2004	XLON	00165185105TRLO0.1.1
12/10/2018	13:13:28	78	2004	XLON	00165185106TRLO0.1.1
12/10/2018	13:13:28	25	2004	XLON	00165185107TRLO0.1.1
12/10/2018	13:17:41	246	2010	XLON	00165185357TRLO0.1.1
12/10/2018	13:17:41	8	2010	XLON	00165185358TRLO0.1.1
12/10/2018	13:17:41	84	2010	XLON	00165185359TRLO0.1.1
12/10/2018	13:17:41	78	2010	XLON	00165185360TRLO0.1.1
12/10/2018	13:18:35	158	2009	XLON	00165185415TRLO0.1.1
12/10/2018	13:19:58	101	2007	XLON	00165185506TRLO0.1.1
12/10/2018	13:19:58	87	2007	XLON	00165185507TRLO0.1.1
12/10/2018	13:20:12	92	2006	XLON	00165185524TRLO0.1.1
12/10/2018	13:21:07	91	2005	XLON	00165185567TRLO0.1.1
12/10/2018	13:21:51	130	2004	XLON	00165185599TRLO0.1.1
12/10/2018	13:23:38	77	2004	XLON	00165185731TRLO0.1.1
12/10/2018	13:24:28	57	2003	XLON	00165185788TRLO0.1.1
12/10/2018	13:24:28	13	2003	XLON	00165185789TRLO0.1.1
12/10/2018	13:25:17	81	2003	XLON	00165185825TRLO0.1.1
12/10/2018	13:26:01	74	2004	XLON	00165185880TRLO0.1.1
12/10/2018	13:26:01	128	2004	XLON	00165185881TRLO0.1.1
12/10/2018	13:27:35	74	2003	XLON	00165185981TRLO0.1.1
12/10/2018	13:27:35	94	2003	XLON	00165185982TRLO0.1.1
12/10/2018	13:27:35	132	2003	XLON	00165185983TRLO0.1.1
12/10/2018	13:29:08	70	2004	XLON	00165186054TRLO0.1.1
12/10/2018	13:31:48	34	2007	XLON	00165186234TRLO0.1.1
12/10/2018	13:31:48	14	2007	XLON	00165186235TRLO0.1.1
12/10/2018	13:31:48	28	2007	XLON	00165186236TRLO0.1.1
12/10/2018	13:32:10	284	2007	XLON	00165186274TRLO0.1.1
12/10/2018	13:32:10	112	2007	XLON	00165186275TRLO0.1.1
12/10/2018	13:32:10	101	2006	XLON	00165186276TRLO0.1.1
12/10/2018	13:32:14	110	2005	XLON	00165186282TRLO0.1.1
12/10/2018	13:35:07	78	2010	XLON	00165186556TRLO0.1.1
12/10/2018	13:35:32	74	2010	XLON	00165186587TRLO0.1.1
12/10/2018	13:35:32	2	2010	XLON	00165186588TRLO0.1.1
12/10/2018	13:35:32	71	2010	XLON	00165186589TRLO0.1.1
12/10/2018	13:35:49	105	2009	XLON	00165186617TRLO0.1.1
12/10/2018	13:36:04	101	2008	XLON	00165186639TRLO0.1.1
12/10/2018	13:36:16	116	2006	XLON	00165186650TRLO0.1.1
12/10/2018	13:36:39	70	2005	XLON	00165186673TRLO0.1.1
12/10/2018	13:37:25	118	2003	XLON	00165186732TRLO0.1.1
12/10/2018	13:38:29	100	2002	XLON	00165186796TRLO0.1.1
12/10/2018	13:39:28	87	2000	XLON	00165186851TRLO0.1.1
12/10/2018	13:41:20	138	1999.5	XLON	00165186976TRLO0.1.1
12/10/2018	13:41:22	129	1998	XLON	00165186982TRLO0.1.1
12/10/2018	13:41:45	118	1997.5	XLON	00165186995TRLO0.1.1
12/10/2018	13:43:17	121	1997	XLON	00165187141TRLO0.1.1
12/10/2018	13:43:47	127	1996	XLON	00165187181TRLO0.1.1
12/10/2018	13:44:10	105	1995	XLON	00165187249TRLO0.1.1
12/10/2018	13:44:59	83	1995	XLON	00165187343TRLO0.1.1
12/10/2018	13:46:59	79	1999	XLON	00165187456TRLO0.1.1
12/10/2018	13:47:22	123	1998.5	XLON	00165187492TRLO0.1.1
12/10/2018	13:47:22	71	1998.5	XLON	00165187493TRLO0.1.1
12/10/2018	13:47:22	102	1998	XLON	00165187494TRLO0.1.1
12/10/2018	13:48:01	103	1997.5	XLON	00165187533TRLO0.1.1
12/10/2018	13:50:18	141	1999	XLON	00165187706TRLO0.1.1
12/10/2018	13:51:15	75	1999.5	XLON	00165187740TRLO0.1.1
12/10/2018	13:51:31	26	1999	XLON	00165187757TRLO0.1.1
12/10/2018	13:51:31	91	1999	XLON	00165187758TRLO0.1.1
12/10/2018	13:51:31	79	1999	XLON	00165187759TRLO0.1.1
12/10/2018	13:51:32	123	1998.5	XLON	00165187775TRLO0.1.1
12/10/2018	13:51:55	75	1997.5	XLON	00165187789TRLO0.1.1
12/10/2018	13:54:05	115	2001	XLON	00165187878TRLO0.1.1
12/10/2018	13:56:37	90	2002	XLON	00165188019TRLO0.1.1
12/10/2018	13:56:37	66	2002	XLON	00165188020TRLO0.1.1
12/10/2018	13:56:37	214	2002	XLON	00165188021TRLO0.1.1
12/10/2018	13:56:37	86	2002	XLON	00165188022TRLO0.1.1
12/10/2018	13:56:37	21	2002	XLON	00165188023TRLO0.1.1
12/10/2018	13:56:43	103	2001	XLON	00165188027TRLO0.1.1
12/10/2018	13:58:43	80	2001	XLON	00165188182TRLO0.1.1
12/10/2018	13:58:43	88	2001	XLON	00165188183TRLO0.1.1
12/10/2018	14:00:07	148	2002	XLON	00165188252TRLO0.1.1
12/10/2018	14:00:09	142	2002	XLON	00165188254TRLO0.1.1
12/10/2018	14:01:26	73	2002	XLON	00165188330TRLO0.1.1
12/10/2018	14:02:06	72	2002	XLON	00165188347TRLO0.1.1
12/10/2018	14:04:12	96	2004	XLON	00165188450TRLO0.1.1
12/10/2018	14:04:40	161	2004	XLON	00165188483TRLO0.1.1
12/10/2018	14:05:08	90	2004	XLON	00165188510TRLO0.1.1
12/10/2018	14:05:08	243	2004	XLON	00165188511TRLO0.1.1
12/10/2018	14:05:43	62	2003	XLON	00165188545TRLO0.1.1
12/10/2018	14:05:43	107	2003	XLON	00165188546TRLO0.1.1
12/10/2018	14:05:43	89	2002	XLON	00165188547TRLO0.1.1
12/10/2018	14:09:10	309	2002	XLON	00165189057TRLO0.1.1
12/10/2018	14:09:10	41	2002	XLON	00165189058TRLO0.1.1
12/10/2018	14:09:50	72	2002	XLON	00165189217TRLO0.1.1
12/10/2018	14:10:28	95	2002	XLON	00165189242TRLO0.1.1
12/10/2018	14:12:44	267	2003	XLON	00165189573TRLO0.1.1
12/10/2018	14:12:44	170	2003	XLON	00165189574TRLO0.1.1
12/10/2018	14:12:44	140	2003	XLON	00165189575TRLO0.1.1
12/10/2018	14:12:48	97	2002	XLON	00165189581TRLO0.1.1
12/10/2018	14:15:03	71	2001	XLON	00165189828TRLO0.1.1
12/10/2018	14:15:03	86	2001	XLON	00165189830TRLO0.1.1
12/10/2018	14:15:03	81	2001	XLON	00165189831TRLO0.1.1
12/10/2018	14:15:06	56	2000	XLON	00165189833TRLO0.1.1
12/10/2018	14:17:03	101	2000	XLON	00165190013TRLO0.1.1
12/10/2018	14:17:03	213	2000	XLON	00165190015TRLO0.1.1
12/10/2018	14:18:09	86	2001	XLON	00165190097TRLO0.1.1
12/10/2018	14:19:25	71	2002	XLON	00165190225TRLO0.1.1
12/10/2018	14:19:29	81	2002	XLON	00165190228TRLO0.1.1
12/10/2018	14:19:53	90	2002	XLON	00165190259TRLO0.1.1
12/10/2018	14:20:16	71	2002	XLON	00165190286TRLO0.1.1
12/10/2018	14:21:10	98	2003	XLON	00165190394TRLO0.1.1
12/10/2018	14:21:34	86	2003	XLON	00165190452TRLO0.1.1
12/10/2018	14:22:03	154	2002	XLON	00165190510TRLO0.1.1
12/10/2018	14:22:03	76	2002	XLON	00165190512TRLO0.1.1
12/10/2018	14:22:03	58	2002	XLON	00165190513TRLO0.1.1
12/10/2018	14:22:03	94	2002	XLON	00165190514TRLO0.1.1
12/10/2018	14:23:50	156	2003	XLON	00165190685TRLO0.1.1
12/10/2018	14:23:50	92	2003	XLON	00165190686TRLO0.1.1
12/10/2018	14:23:50	17	2003	XLON	00165190687TRLO0.1.1
12/10/2018	14:24:50	125	2002	XLON	00165190801TRLO0.1.1
12/10/2018	14:24:50	39	2002	XLON	00165190803TRLO0.1.1
12/10/2018	14:24:50	45	2002	XLON	00165190804TRLO0.1.1
12/10/2018	14:26:52	77	2001	XLON	00165191029TRLO0.1.1
12/10/2018	14:26:53	81	2001	XLON	00165191030TRLO0.1.1
12/10/2018	14:26:53	154	2001	XLON	00165191033TRLO0.1.1
12/10/2018	14:27:11	73	2000	XLON	00165191055TRLO0.1.1
12/10/2018	14:28:32	73	2001	XLON	00165191134TRLO0.1.1
12/10/2018	14:28:37	140	2001	XLON	00165191138TRLO0.1.1
12/10/2018	14:28:37	71	2001	XLON	00165191139TRLO0.1.1
12/10/2018	14:29:37	70	2001	XLON	00165191241TRLO0.1.1
12/10/2018	14:30:13	150	2001	XLON	00165191297TRLO0.1.1
12/10/2018	14:30:29	57	2000	XLON	00165191323TRLO0.1.1
12/10/2018	14:30:29	12	2000	XLON	00165191324TRLO0.1.1
12/10/2018	14:30:29	84	2000	XLON	00165191325TRLO0.1.1
12/10/2018	14:31:22	74	2003	XLON	00165191483TRLO0.1.1
12/10/2018	14:31:22	3	2003	XLON	00165191484TRLO0.1.1
12/10/2018	14:31:35	75	2003	XLON	00165191504TRLO0.1.1
12/10/2018	14:31:41	71	2003	XLON	00165191531TRLO0.1.1
12/10/2018	14:31:47	6	2002	XLON	00165191554TRLO0.1.1
12/10/2018	14:31:47	75	2002	XLON	00165191555TRLO0.1.1
12/10/2018	14:31:47	170	2002	XLON	00165191556TRLO0.1.1
12/10/2018	14:31:59	140	2000	XLON	00165191573TRLO0.1.1
12/10/2018	14:32:34	138	2001	XLON	00165191672TRLO0.1.1
12/10/2018	14:32:59	114	2000	XLON	00165191727TRLO0.1.1
12/10/2018	14:33:36	84	2000	XLON	00165191837TRLO0.1.1
12/10/2018	14:33:57	98	2000	XLON	00165191950TRLO0.1.1
12/10/2018	14:35:09	106	1999.5	XLON	00165192257TRLO0.1.1
12/10/2018	14:35:09	71	1999.5	XLON	00165192260TRLO0.1.1
12/10/2018	14:36:03	105	1999	XLON	00165192477TRLO0.1.1
12/10/2018	14:36:45	79	1999	XLON	00165192562TRLO0.1.1
12/10/2018	14:36:45	91	1999	XLON	00165192563TRLO0.1.1
12/10/2018	14:36:45	67	1998.5	XLON	00165192564TRLO0.1.1
12/10/2018	14:38:15	172	1999	XLON	00165192740TRLO0.1.1
12/10/2018	14:38:55	104	1998.5	XLON	00165192827TRLO0.1.1
12/10/2018	14:38:55	75	1998.5	XLON	00165192828TRLO0.1.1
12/10/2018	14:39:09	60	1998	XLON	00165192869TRLO0.1.1
12/10/2018	14:39:22	145	1997	XLON	00165192987TRLO0.1.1
12/10/2018	14:40:43	96	1997.5	XLON	00165193208TRLO0.1.1
12/10/2018	14:41:04	74	1997	XLON	00165193251TRLO0.1.1
12/10/2018	14:41:04	82	1997	XLON	00165193252TRLO0.1.1
12/10/2018	14:41:30	114	1996	XLON	00165193419TRLO0.1.1
12/10/2018	14:41:43	121	1995	XLON	00165193464TRLO0.1.1
12/10/2018	14:42:16	69	1996	XLON	00165193537TRLO0.1.1
12/10/2018	14:42:21	76	1996	XLON	00165193550TRLO0.1.1
12/10/2018	14:43:49	33	1998	XLON	00165193856TRLO0.1.1
12/10/2018	14:43:49	55	1998	XLON	00165193857TRLO0.1.1
12/10/2018	14:43:49	68	1997.5	XLON	00165193858TRLO0.1.1
12/10/2018	14:44:02	139	1997.5	XLON	00165193888TRLO0.1.1
12/10/2018	14:44:13	90	1997	XLON	00165193931TRLO0.1.1
12/10/2018	14:44:51	105	1996.5	XLON	00165194159TRLO0.1.1
12/10/2018	14:45:31	85	1996	XLON	00165194338TRLO0.1.1
12/10/2018	14:45:54	148	1995.5	XLON	00165194392TRLO0.1.1
12/10/2018	14:46:17	92	1995	XLON	00165194473TRLO0.1.1
12/10/2018	14:46:40	110	1995.5	XLON	00165194562TRLO0.1.1
12/10/2018	14:48:01	87	1998.5	XLON	00165194773TRLO0.1.1
12/10/2018	14:48:01	163	1998.5	XLON	00165194774TRLO0.1.1
12/10/2018	14:49:01	144	2000	XLON	00165194995TRLO0.1.1
12/10/2018	14:50:14	83	2001	XLON	00165195227TRLO0.1.1
12/10/2018	14:50:14	79	2001	XLON	00165195228TRLO0.1.1
12/10/2018	14:50:14	89	2001	XLON	00165195229TRLO0.1.1
12/10/2018	14:51:19	65	2000	XLON	00165195386TRLO0.1.1
12/10/2018	14:51:19	71	2000	XLON	00165195387TRLO0.1.1
12/10/2018	14:51:19	79	2000	XLON	00165195388TRLO0.1.1
12/10/2018	14:52:12	140	2000	XLON	00165195539TRLO0.1.1
12/10/2018	14:53:03	214	2000	XLON	00165195667TRLO0.1.1
12/10/2018	14:53:03	35	2000	XLON	00165195668TRLO0.1.1
12/10/2018	14:53:16	131	1999.5	XLON	00165195684TRLO0.1.1
12/10/2018	14:54:46	98	2001	XLON	00165195916TRLO0.1.1
12/10/2018	14:55:02	64	2000	XLON	00165195955TRLO0.1.1
12/10/2018	14:55:02	158	2000	XLON	00165195956TRLO0.1.1
12/10/2018	14:56:06	75	2001	XLON	00165196135TRLO0.1.1
12/10/2018	14:56:14	70	2001	XLON	00165196159TRLO0.1.1
12/10/2018	14:56:14	21	2001	XLON	00165196160TRLO0.1.1
12/10/2018	14:57:06	219	2003	XLON	00165196704TRLO0.1.1
12/10/2018	14:57:06	30	2003	XLON	00165196705TRLO0.1.1
12/10/2018	14:57:08	74	2003	XLON	00165196706TRLO0.1.1
12/10/2018	14:58:12	74	2003	XLON	00165196854TRLO0.1.1
12/10/2018	14:58:19	213	2004	XLON	00165196863TRLO0.1.1
12/10/2018	14:58:19	3	2004	XLON	00165196864TRLO0.1.1
12/10/2018	14:59:01	2	2004	XLON	00165196950TRLO0.1.1
12/10/2018	14:59:01	73	2004	XLON	00165196951TRLO0.1.1
12/10/2018	14:59:01	152	2004	XLON	00165196952TRLO0.1.1
12/10/2018	14:59:19	80	2003	XLON	00165196989TRLO0.1.1
12/10/2018	14:59:31	76	2002	XLON	00165197008TRLO0.1.1
12/10/2018	15:00:12	78	2001	XLON	00165197113TRLO0.1.1
12/10/2018	15:00:31	123	2000	XLON	00165197229TRLO0.1.1
12/10/2018	15:00:55	101	1999.5	XLON	00165197286TRLO0.1.1
12/10/2018	15:01:12	88	1999	XLON	00165197344TRLO0.1.1
12/10/2018	15:03:59	300	2002	XLON	00165198060TRLO0.1.1
12/10/2018	15:03:59	234	2002	XLON	00165198061TRLO0.1.1
12/10/2018	15:03:59	44	2002	XLON	00165198062TRLO0.1.1
12/10/2018	15:03:59	45	2002	XLON	00165198063TRLO0.1.1
12/10/2018	15:05:13	77	2005	XLON	00165198269TRLO0.1.1
12/10/2018	15:05:15	222	2000	XLON	00165198272TRLO0.1.1
12/10/2018	15:05:15	84	2000	XLON	00165198273TRLO0.1.1
12/10/2018	15:05:16	64	1999.5	XLON	00165198274TRLO0.1.1
12/10/2018	15:05:41	90	2000	XLON	00165198388TRLO0.1.1
12/10/2018	15:07:15	72	2000	XLON	00165198859TRLO0.1.1
12/10/2018	15:07:40	69	1999.5	XLON	00165198984TRLO0.1.1
12/10/2018	15:07:53	89	1999	XLON	00165199023TRLO0.1.1
12/10/2018	15:07:53	168	1999	XLON	00165199024TRLO0.1.1
12/10/2018	15:07:53	83	1999	XLON	00165199025TRLO0.1.1
12/10/2018	15:08:24	97	1998.5	XLON	00165199093TRLO0.1.1
12/10/2018	15:10:26	86	2001	XLON	00165199432TRLO0.1.1
12/10/2018	15:10:58	73	2001	XLON	00165199536TRLO0.1.1
12/10/2018	15:11:04	168	2000	XLON	00165199567TRLO0.1.1
12/10/2018	15:11:04	84	2000	XLON	00165199568TRLO0.1.1
12/10/2018	15:11:04	73	2000	XLON	00165199569TRLO0.1.1
12/10/2018	15:11:04	70	2000	XLON	00165199570TRLO0.1.1
12/10/2018	15:11:04	80	2000	XLON	00165199571TRLO0.1.1
12/10/2018	15:11:04	19	2000	XLON	00165199572TRLO0.1.1
12/10/2018	15:11:04	67	2000	XLON	00165199573TRLO0.1.1
12/10/2018	15:11:22	37	1999.5	XLON	00165199635TRLO0.1.1
12/10/2018	15:11:22	33	1999.5	XLON	00165199640TRLO0.1.1
12/10/2018	15:12:27	77	2000	XLON	00165199891TRLO0.1.1
12/10/2018	15:12:34	41	1999	XLON	00165199914TRLO0.1.1
12/10/2018	15:12:34	103	1999	XLON	00165199915TRLO0.1.1
12/10/2018	15:12:34	93	1999	XLON	00165199916TRLO0.1.1
12/10/2018	15:12:34	51	1998.5	XLON	00165199917TRLO0.1.1
12/10/2018	15:12:51	85	1998	XLON	00165199963TRLO0.1.1
12/10/2018	15:13:52	85	1998	XLON	00165200349TRLO0.1.1
12/10/2018	15:13:52	85	1998	XLON	00165200351TRLO0.1.1
12/10/2018	15:13:52	75	1998	XLON	00165200352TRLO0.1.1
12/10/2018	15:14:24	143	1997.5	XLON	00165200510TRLO0.1.1
12/10/2018	15:15:05	34	1997.5	XLON	00165200606TRLO0.1.1
12/10/2018	15:15:05	36	1997.5	XLON	00165200607TRLO0.1.1
12/10/2018	15:15:05	87	1997.5	XLON	00165200608TRLO0.1.1
12/10/2018	15:16:02	71	1997.5	XLON	00165200742TRLO0.1.1
12/10/2018	15:16:05	7	1997	XLON	00165200747TRLO0.1.1
12/10/2018	15:16:05	63	1997	XLON	00165200748TRLO0.1.1
12/10/2018	15:16:42	240	1996.5	XLON	00165200903TRLO0.1.1
12/10/2018	15:17:06	73	1996	XLON	00165200980TRLO0.1.1
12/10/2018	15:17:06	91	1996	XLON	00165200981TRLO0.1.1
12/10/2018	15:18:30	280	1997.5	XLON	00165201163TRLO0.1.1
12/10/2018	15:18:30	92	1997.5	XLON	00165201164TRLO0.1.1
12/10/2018	15:18:30	64	1997	XLON	00165201167TRLO0.1.1
12/10/2018	15:18:39	86	1997	XLON	00165201221TRLO0.1.1
12/10/2018	15:19:09	123	1996.5	XLON	00165201518TRLO0.1.1
12/10/2018	15:20:02	78	1995.5	XLON	00165201825TRLO0.1.1
12/10/2018	15:20:02	81	1995.5	XLON	00165201827TRLO0.1.1
12/10/2018	15:20:56	172	1996.5	XLON	00165201998TRLO0.1.1
12/10/2018	15:20:56	86	1996.5	XLON	00165201999TRLO0.1.1
12/10/2018	15:21:17	74	1996	XLON	00165202055TRLO0.1.1
12/10/2018	15:21:26	83	1995	XLON	00165202079TRLO0.1.1
12/10/2018	15:22:43	316	1995.5	XLON	00165202313TRLO0.1.1
12/10/2018	15:23:36	79	1996	XLON	00165202487TRLO0.1.1
12/10/2018	15:23:44	87	1995	XLON	00165202642TRLO0.1.1
12/10/2018	15:23:44	53	1995	XLON	00165202643TRLO0.1.1
12/10/2018	15:23:44	26	1995	XLON	00165202644TRLO0.1.1
12/10/2018	15:23:44	82	1995	XLON	00165202646TRLO0.1.1
12/10/2018	15:23:59	76	1995.5	XLON	00165202728TRLO0.1.1
12/10/2018	15:24:33	72	1995	XLON	00165202871TRLO0.1.1
12/10/2018	15:24:34	156	1995	XLON	00165202874TRLO0.1.1
12/10/2018	15:25:12	110	1996.5	XLON	00165203142TRLO0.1.1
12/10/2018	15:25:24	60	1996	XLON	00165203220TRLO0.1.1
12/10/2018	15:25:33	149	1995	XLON	00165203260TRLO0.1.1
12/10/2018	15:25:50	85	1995	XLON	00165203335TRLO0.1.1
12/10/2018	15:26:55	80	1994	XLON	00165203647TRLO0.1.1
12/10/2018	15:26:55	77	1994	XLON	00165203649TRLO0.1.1
12/10/2018	15:27:15	71	1994.5	XLON	00165203816TRLO0.1.1
12/10/2018	15:27:58	170	1995.5	XLON	00165204013TRLO0.1.1
12/10/2018	15:28:25	89	1995	XLON	00165204054TRLO0.1.1
12/10/2018	15:28:27	71	1994.5	XLON	00165204069TRLO0.1.1
12/10/2018	15:28:44	23	1995	XLON	00165204101TRLO0.1.1
12/10/2018	15:28:44	55	1995	XLON	00165204102TRLO0.1.1
12/10/2018	15:28:44	78	1995	XLON	00165204103TRLO0.1.1
12/10/2018	15:29:02	107	1995	XLON	00165204196TRLO0.1.1
12/10/2018	15:29:59	87	1995.5	XLON	00165204356TRLO0.1.1
12/10/2018	15:30:11	84	1994.5	XLON	00165204384TRLO0.1.1
12/10/2018	15:30:11	258	1994.5	XLON	00165204385TRLO0.1.1
12/10/2018	15:31:00	140	1994	XLON	00165204546TRLO0.1.1
12/10/2018	15:31:00	89	1994	XLON	00165204547TRLO0.1.1
12/10/2018	15:31:33	97	1993	XLON	00165204648TRLO0.1.1
12/10/2018	15:31:43	77	1992.5	XLON	00165204727TRLO0.1.1
12/10/2018	15:32:00	75	1992	XLON	00165204854TRLO0.1.1
12/10/2018	15:32:13	82	1991.5	XLON	00165204894TRLO0.1.1
12/10/2018	15:32:18	51	1991	XLON	00165204953TRLO0.1.1
12/10/2018	15:32:18	29	1991	XLON	00165204954TRLO0.1.1
12/10/2018	15:33:13	160	1991.5	XLON	00165205154TRLO0.1.1
12/10/2018	15:33:13	22	1991.5	XLON	00165205155TRLO0.1.1
12/10/2018	15:33:13	57	1991.5	XLON	00165205157TRLO0.1.1
12/10/2018	15:33:13	79	1991.5	XLON	00165205158TRLO0.1.1
12/10/2018	15:33:24	106	1991.5	XLON	00165205187TRLO0.1.1
12/10/2018	15:33:24	3	1991.5	XLON	00165205188TRLO0.1.1
12/10/2018	15:34:04	91	1991.5	XLON	00165205396TRLO0.1.1
12/10/2018	15:34:04	49	1991	XLON	00165205397TRLO0.1.1
12/10/2018	15:34:22	121	1988.5	XLON	00165205486TRLO0.1.1
12/10/2018	15:34:37	95	1988	XLON	00165205557TRLO0.1.1
12/10/2018	15:34:37	14	1988	XLON	00165205558TRLO0.1.1
12/10/2018	15:35:07	93	1988	XLON	00165205637TRLO0.1.1
12/10/2018	15:36:09	144	1991.5	XLON	00165205829TRLO0.1.1
12/10/2018	15:36:09	72	1991.5	XLON	00165205830TRLO0.1.1
12/10/2018	15:36:29	72	1991.5	XLON	00165205890TRLO0.1.1
12/10/2018	15:37:06	162	1991.5	XLON	00165206016TRLO0.1.1
12/10/2018	15:37:06	76	1991.5	XLON	00165206017TRLO0.1.1
12/10/2018	15:37:06	83	1991.5	XLON	00165206018TRLO0.1.1
12/10/2018	15:37:59	73	1994.5	XLON	00165206165TRLO0.1.1
12/10/2018	15:38:23	87	1994.5	XLON	00165206266TRLO0.1.1
12/10/2018	15:38:35	85	1994	XLON	00165206301TRLO0.1.1
12/10/2018	15:38:35	249	1994	XLON	00165206302TRLO0.1.1
12/10/2018	15:39:42	264	1994.5	XLON	00165206508TRLO0.1.1
12/10/2018	15:39:42	70	1994	XLON	00165206509TRLO0.1.1
12/10/2018	15:39:50	75	1993.5	XLON	00165206540TRLO0.1.1
12/10/2018	15:40:59	180	1993.5	XLON	00165206722TRLO0.1.1
12/10/2018	15:41:20	225	1993.5	XLON	00165206807TRLO0.1.1
12/10/2018	15:41:27	79	1993	XLON	00165206860TRLO0.1.1
12/10/2018	15:41:48	88	1992.5	XLON	00165207142TRLO0.1.1
12/10/2018	15:41:48	80	1992.5	XLON	00165207143TRLO0.1.1
12/10/2018	15:42:11	75	1991.5	XLON	00165207208TRLO0.1.1
12/10/2018	15:43:00	249	1991.5	XLON	00165207371TRLO0.1.1
12/10/2018	15:43:45	178	1991.5	XLON	00165207503TRLO0.1.1
12/10/2018	15:43:45	54	1991.5	XLON	00165207504TRLO0.1.1
12/10/2018	15:43:45	37	1991.5	XLON	00165207505TRLO0.1.1
12/10/2018	15:43:55	69	1991	XLON	00165207546TRLO0.1.1
12/10/2018	15:44:17	43	1992	XLON	00165207588TRLO0.1.1
12/10/2018	15:44:17	36	1992	XLON	00165207589TRLO0.1.1
12/10/2018	15:44:17	87	1992	XLON	00165207590TRLO0.1.1
12/10/2018	15:44:40	126	1991.5	XLON	00165207662TRLO0.1.1
12/10/2018	15:45:16	83	1992.5	XLON	00165207802TRLO0.1.1
12/10/2018	15:45:16	78	1992.5	XLON	00165207805TRLO0.1.1
12/10/2018	15:45:19	90	1992	XLON	00165207813TRLO0.1.1
12/10/2018	15:46:12	87	1992	XLON	00165207978TRLO0.1.1
12/10/2018	15:46:17	140	1992	XLON	00165207993TRLO0.1.1
12/10/2018	15:47:11	246	1995	XLON	00165208149TRLO0.1.1
12/10/2018	15:47:11	70	1995	XLON	00165208150TRLO0.1.1
12/10/2018	15:47:11	70	1995	XLON	00165208151TRLO0.1.1
12/10/2018	15:48:10	70	1995	XLON	00165208308TRLO0.1.1
12/10/2018	15:48:10	79	1995	XLON	00165208309TRLO0.1.1
12/10/2018	15:48:10	126	1995	XLON	00165208310TRLO0.1.1
12/10/2018	15:48:10	11	1995	XLON	00165208311TRLO0.1.1
12/10/2018	15:48:35	80	1994.5	XLON	00165208407TRLO0.1.1
12/10/2018	15:48:38	79	1994.5	XLON	00165208426TRLO0.1.1
12/10/2018	15:48:50	78	1994.5	XLON	00165208464TRLO0.1.1
12/10/2018	15:49:19	84	1994.5	XLON	00165208556TRLO0.1.1
12/10/2018	15:49:19	225	1994.5	XLON	00165208557TRLO0.1.1
12/10/2018	15:49:42	102	1993.5	XLON	00165208599TRLO0.1.1
12/10/2018	15:50:34	213	1995	XLON	00165208780TRLO0.1.1
12/10/2018	15:50:49	80	1994.5	XLON	00165208810TRLO0.1.1
12/10/2018	15:51:01	79	1994.5	XLON	00165208872TRLO0.1.1
12/10/2018	15:51:01	72	1994.5	XLON	00165208873TRLO0.1.1
12/10/2018	15:51:25	79	1994.5	XLON	00165208957TRLO0.1.1
12/10/2018	15:52:16	166	1995	XLON	00165209195TRLO0.1.1
12/10/2018	15:52:16	79	1995	XLON	00165209196TRLO0.1.1
12/10/2018	15:52:16	79	1995	XLON	00165209197TRLO0.1.1
12/10/2018	15:52:59	27	1993.5	XLON	00165209366TRLO0.1.1
12/10/2018	15:53:01	198	1993.5	XLON	00165209385TRLO0.1.1
12/10/2018	15:53:01	86	1993.5	XLON	00165209386TRLO0.1.1
12/10/2018	15:54:00	81	1994	XLON	00165209526TRLO0.1.1
12/10/2018	15:54:29	76	1994.5	XLON	00165209626TRLO0.1.1
12/10/2018	15:54:32	118	1994.5	XLON	00165209665TRLO0.1.1
12/10/2018	15:54:32	22	1994.5	XLON	00165209666TRLO0.1.1
12/10/2018	15:54:35	47	1994	XLON	00165209672TRLO0.1.1
12/10/2018	15:54:35	253	1994	XLON	00165209673TRLO0.1.1
12/10/2018	15:54:35	75	1994	XLON	00165209674TRLO0.1.1
12/10/2018	15:55:15	40	1994.5	XLON	00165209894TRLO0.1.1
12/10/2018	15:55:15	30	1994.5	XLON	00165209895TRLO0.1.1
12/10/2018	15:55:23	29	1993.5	XLON	00165209917TRLO0.1.1
12/10/2018	15:55:59	231	1994.5	XLON	00165210037TRLO0.1.1
12/10/2018	15:56:04	90	1994.5	XLON	00165210060TRLO0.1.1
12/10/2018	15:56:16	90	1994	XLON	00165210093TRLO0.1.1
12/10/2018	15:56:27	74	1993.5	XLON	00165210142TRLO0.1.1
12/10/2018	15:56:27	74	1993.5	XLON	00165210143TRLO0.1.1
12/10/2018	15:56:55	84	1994	XLON	00165210197TRLO0.1.1
12/10/2018	15:57:28	77	1994	XLON	00165210272TRLO0.1.1
12/10/2018	15:57:28	82	1994	XLON	00165210273TRLO0.1.1
12/10/2018	15:57:28	76	1994	XLON	00165210274TRLO0.1.1
12/10/2018	15:58:03	160	1994	XLON	00165210386TRLO0.1.1
12/10/2018	15:58:20	174	1994	XLON	00165210433TRLO0.1.1
12/10/2018	15:59:08	84	1994.5	XLON	00165210592TRLO0.1.1
12/10/2018	15:59:25	75	1995	XLON	00165210670TRLO0.1.1
12/10/2018	15:59:32	81	1995	XLON	00165210695TRLO0.1.1
12/10/2018	15:59:44	246	1994.5	XLON	00165211009TRLO0.1.1
12/10/2018	15:59:44	151	1994.5	XLON	00165211012TRLO0.1.1
12/10/2018	16:00:19	72	1993.5	XLON	00165211518TRLO0.1.1
12/10/2018	16:00:19	89	1993.5	XLON	00165211519TRLO0.1.1
12/10/2018	16:00:19	72	1993.5	XLON	00165211520TRLO0.1.1
12/10/2018	16:01:25	230	1994.5	XLON	00165211825TRLO0.1.1
12/10/2018	16:01:25	70	1994.5	XLON	00165211826TRLO0.1.1
12/10/2018	16:01:56	22	1994.5	XLON	00165211952TRLO0.1.1
12/10/2018	16:02:05	78	1995	XLON	00165211997TRLO0.1.1
12/10/2018	16:02:05	78	1995	XLON	00165211998TRLO0.1.1
12/10/2018	16:02:15	156	1994.5	XLON	00165212028TRLO0.1.1
12/10/2018	16:02:15	77	1994.5	XLON	00165212029TRLO0.1.1
12/10/2018	16:02:36	87	1993.5	XLON	00165212249TRLO0.1.1
12/10/2018	16:02:55	81	1994	XLON	00165212365TRLO0.1.1
12/10/2018	16:03:24	75	1994	XLON	00165212449TRLO0.1.1
12/10/2018	16:03:24	87	1994	XLON	00165212450TRLO0.1.1
12/10/2018	16:03:24	86	1994	XLON	00165212451TRLO0.1.1
12/10/2018	16:04:13	84	1994.5	XLON	00165212913TRLO0.1.1
12/10/2018	16:04:23	76	1994.5	XLON	00165212949TRLO0.1.1
12/10/2018	16:04:34	231	1994.5	XLON	00165213021TRLO0.1.1
12/10/2018	16:05:04	71	1993	XLON	00165213200TRLO0.1.1
12/10/2018	16:05:04	75	1993	XLON	00165213201TRLO0.1.1
12/10/2018	16:05:04	81	1993	XLON	00165213202TRLO0.1.1
12/10/2018	16:05:04	88	1993	XLON	00165213204TRLO0.1.1
12/10/2018	16:05:35	76	1993	XLON	00165213426TRLO0.1.1
12/10/2018	16:05:41	67	1992.5	XLON	00165213464TRLO0.1.1
12/10/2018	16:05:41	86	1992.5	XLON	00165213465TRLO0.1.1
12/10/2018	16:07:06	426	1994	XLON	00165213875TRLO0.1.1
12/10/2018	16:07:06	71	1994	XLON	00165213876TRLO0.1.1
12/10/2018	16:07:06	71	1994	XLON	00165213877TRLO0.1.1
12/10/2018	16:07:12	81	1994	XLON	00165213974TRLO0.1.1
12/10/2018	16:07:46	41	1993.5	XLON	00165214162TRLO0.1.1
12/10/2018	16:08:11	39	1993.5	XLON	00165214260TRLO0.1.1
12/10/2018	16:08:30	34	1994	XLON	00165214335TRLO0.1.1
12/10/2018	16:08:31	53	1994	XLON	00165214336TRLO0.1.1
12/10/2018	16:08:31	87	1994	XLON	00165214337TRLO0.1.1
12/10/2018	16:09:48	300	1994.5	XLON	00165214715TRLO0.1.1
12/10/2018	16:09:48	250	1994.5	XLON	00165214716TRLO0.1.1
12/10/2018	16:09:48	210	1994.5	XLON	00165214717TRLO0.1.1
12/10/2018	16:09:48	76	1994.5	XLON	00165214718TRLO0.1.1
12/10/2018	16:10:18	140	1994.5	XLON	00165214851TRLO0.1.1
12/10/2018	16:10:43	27	1994.5	XLON	00165214956TRLO0.1.1
12/10/2018	16:10:43	48	1994.5	XLON	00165214957TRLO0.1.1
12/10/2018	16:10:43	88	1994.5	XLON	00165214958TRLO0.1.1
12/10/2018	16:10:43	74	1994.5	XLON	00165214959TRLO0.1.1
12/10/2018	16:11:03	73	1994	XLON	00165215031TRLO0.1.1
12/10/2018	16:11:03	74	1994	XLON	00165215032TRLO0.1.1
12/10/2018	16:11:49	85	1994.5	XLON	00165215226TRLO0.1.1
12/10/2018	16:11:49	82	1994.5	XLON	00165215227TRLO0.1.1
12/10/2018	16:11:49	70	1994.5	XLON	00165215228TRLO0.1.1
12/10/2018	16:11:49	88	1994.5	XLON	00165215229TRLO0.1.1
12/10/2018	16:12:03	75	1994.5	XLON	00165215267TRLO0.1.1
12/10/2018	16:12:51	70	1995	XLON	00165215508TRLO0.1.1
12/10/2018	16:12:55	80	1994.5	XLON	00165215527TRLO0.1.1
12/10/2018	16:12:55	79	1994.5	XLON	00165215528TRLO0.1.1
12/10/2018	16:12:55	75	1994.5	XLON	00165215529TRLO0.1.1
12/10/2018	16:12:55	84	1994.5	XLON	00165215531TRLO0.1.1
12/10/2018	16:13:18	72	1994.5	XLON	00165215664TRLO0.1.1
12/10/2018	16:13:18	6	1994.5	XLON	00165215665TRLO0.1.1
12/10/2018	16:13:18	66	1994.5	XLON	00165215666TRLO0.1.1
12/10/2018	16:13:18	77	1994.5	XLON	00165215667TRLO0.1.1
12/10/2018	16:14:09	178	1994.5	XLON	00165215921TRLO0.1.1
12/10/2018	16:14:42	176	1995	XLON	00165216026TRLO0.1.1
12/10/2018	16:14:42	88	1995	XLON	00165216027TRLO0.1.1
12/10/2018	16:15:01	75	1994.5	XLON	00165216082TRLO0.1.1
12/10/2018	16:15:10	80	1994.5	XLON	00165216109TRLO0.1.1
12/10/2018	16:15:10	84	1994.5	XLON	00165216110TRLO0.1.1
12/10/2018	16:15:10	71	1994.5	XLON	00165216111TRLO0.1.1
12/10/2018	16:15:10	91	1994.5	XLON	00165216112TRLO0.1.1
12/10/2018	16:15:10	407	1994.5	XLON	00165216113TRLO0.1.1
12/10/2018	16:15:13	425	1994	XLON	00165216124TRLO0.1.1
12/10/2018	16:15:15	109	1993	XLON	00165216127TRLO0.1.1
12/10/2018	16:16:51	288	1993	XLON	00165216585TRLO0.1.1
12/10/2018	16:16:51	93	1993	XLON	00165216586TRLO0.1.1
12/10/2018	16:17:17	80	1993	XLON	00165216834TRLO0.1.1
12/10/2018	16:17:17	219	1992.5	XLON	00165216835TRLO0.1.1
12/10/2018	16:17:17	102	1992.5	XLON	00165216836TRLO0.1.1
12/10/2018	16:17:17	94	1992.5	XLON	00165216837TRLO0.1.1
12/10/2018	16:18:32	246	1993.5	XLON	00165217084TRLO0.1.1
12/10/2018	16:19:39	396	1996	XLON	00165217329TRLO0.1.1
12/10/2018	16:21:24	160	1999.5	XLON	00165218068TRLO0.1.1
12/10/2018	16:21:56	72	1999.5	XLON	00165218256TRLO0.1.1
12/10/2018	16:21:56	689	1999.5	XLON	00165218257TRLO0.1.1
12/10/2018	16:22:42	79	1999	XLON	00165218571TRLO0.1.1
12/10/2018	16:22:42	84	1999	XLON	00165218572TRLO0.1.1
12/10/2018	16:22:42	85	1999	XLON	00165218573TRLO0.1.1
12/10/2018	16:22:42	405	1999	XLON	00165218574TRLO0.1.1
12/10/2018	16:22:42	88	1999	XLON	00165218575TRLO0.1.1
12/10/2018	16:22:42	95	1999	XLON	00165218576TRLO0.1.1
12/10/2018	16:22:42	89	1999	XLON	00165218577TRLO0.1.1
12/10/2018	16:22:42	116	1999	XLON	00165218578TRLO0.1.1
12/10/2018	16:23:21	127	1997.5	XLON	00165218823TRLO0.1.1
12/10/2018	16:25:16	248	1998.5	XLON	00165219646TRLO0.1.1
12/10/2018	16:25:16	206	1998.5	XLON	00165219647TRLO0.1.1
12/10/2018	16:25:16	119	1998.5	XLON	00165219648TRLO0.1.1
12/10/2018	16:25:40	317	1998	XLON	00165219921TRLO0.1.1
12/10/2018	16:25:40	9	1998	XLON	00165219923TRLO0.1.1
12/10/2018	16:25:40	85	1998	XLON	00165219924TRLO0.1.1
12/10/2018	16:25:40	40	1998	XLON	00165219925TRLO0.1.1
12/10/2018	16:25:40	69	1998	XLON	00165219926TRLO0.1.1
12/10/2018	16:25:40	70	1997.5	XLON	00165219932TRLO0.1.1
12/10/2018	16:26:14	178	1997	XLON	00165220103TRLO0.1.1
12/10/2018	16:26:42	178	1996.5	XLON	00165220239TRLO0.1.1
12/10/2018	16:26:55	217	1996	XLON	00165220341TRLO0.1.1
12/10/2018	16:26:57	129	1995.5	XLON	00165220359TRLO0.1.1
12/10/2018	16:27:13	10	1996.5	XLON	00165220443TRLO0.1.1
12/10/2018	16:27:13	187	1996.5	XLON	00165220444TRLO0.1.1
12/10/2018	16:27:33	22	1996.5	XLON	00165220627TRLO0.1.1
12/10/2018	16:27:33	92	1996.5	XLON	00165220628TRLO0.1.1
12/10/2018	16:27:33	43	1996.5	XLON	00165220629TRLO0.1.1
12/10/2018	16:27:47	117	1996.5	XLON	00165220752TRLO0.1.1
12/10/2018	16:28:08	32	1996	XLON	00165221031TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations	[phone]

 

END

 

 

POSFKBDBABDDOKD