Transaction in Own Shares

RNS Number : 0538A

Ashtead Group PLC

23 May 2019

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 23 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: 23 May 2019

Average price paid per share: 1,972.7900 pence

Lowest price paid per share: 1,960.0000 pence

Highest price paid per share: 2,012.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 467,559,178 (excluding Treasury shares), and the company will hold 31,666,534 ordinary shares in Treasury.

The figure of 467,559,178 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
23/05/2019	08:00:58	88	2012	XLON	00178494602TRLO1.1.1
23/05/2019	08:01:57	104	2007	XLON	00178494733TRLO1.1.1
23/05/2019	08:03:28	69	2010	XLON	00178495072TRLO1.1.1
23/05/2019	08:04:06	207	2011	XLON	00178495209TRLO1.1.1
23/05/2019	08:04:06	100	2010	XLON	00178495210TRLO1.1.1
23/05/2019	08:04:41	64	2010	XLON	00178495287TRLO1.1.1
23/05/2019	08:05:01	90	2009	XLON	00178495314TRLO1.1.1
23/05/2019	08:05:03	81	2008	XLON	00178495317TRLO1.1.1
23/05/2019	08:05:31	109	2005	XLON	00178495435TRLO1.1.1
23/05/2019	08:06:53	103	2004	XLON	00178495700TRLO1.1.1
23/05/2019	08:06:54	64	2003	XLON	00178495701TRLO1.1.1
23/05/2019	08:08:52	194	2002	XLON	00178496028TRLO1.1.1
23/05/2019	08:09:06	167	2001	XLON	00178496065TRLO1.1.1
23/05/2019	08:10:06	98	2002	XLON	00178496429TRLO1.1.1
23/05/2019	08:10:06	4	2002	XLON	00178496430TRLO1.1.1
23/05/2019	08:10:06	96	2001	XLON	00178496431TRLO1.1.1
23/05/2019	08:10:40	90	1999	XLON	00178496509TRLO1.1.1
23/05/2019	08:10:50	64	1997	XLON	00178496530TRLO1.1.1
23/05/2019	08:10:50	34	1997	XLON	00178496531TRLO1.1.1
23/05/2019	08:12:03	134	1998	XLON	00178496890TRLO1.1.1
23/05/2019	08:12:25	70	1994.5	XLON	00178496956TRLO1.1.1
23/05/2019	08:14:31	186	1994	XLON	00178497249TRLO1.1.1
23/05/2019	08:14:31	160	1993.5	XLON	00178497250TRLO1.1.1
23/05/2019	08:15:31	116	1996	XLON	00178497398TRLO1.1.1
23/05/2019	08:15:31	63	1995.5	XLON	00178497399TRLO1.1.1
23/05/2019	08:16:06	105	1995.5	XLON	00178497538TRLO1.1.1
23/05/2019	08:16:33	124	1991.5	XLON	00178497619TRLO1.1.1
23/05/2019	08:17:13	106	1991.5	XLON	00178497763TRLO1.1.1
23/05/2019	08:18:09	113	1992.5	XLON	00178497830TRLO1.1.1
23/05/2019	08:18:32	105	1992	XLON	00178497858TRLO1.1.1
23/05/2019	08:19:54	160	1996.5	XLON	00178497983TRLO1.1.1
23/05/2019	08:20:31	110	1996.5	XLON	00178498123TRLO1.1.1
23/05/2019	08:20:31	66	1996	XLON	00178498125TRLO1.1.1
23/05/2019	08:22:02	121	1999	XLON	00178498400TRLO1.1.1
23/05/2019	08:22:02	3	1999	XLON	00178498401TRLO1.1.1
23/05/2019	08:22:05	107	1998.5	XLON	00178498420TRLO1.1.1
23/05/2019	08:22:30	100	1994.5	XLON	00178498540TRLO1.1.1
23/05/2019	08:22:30	5	1994.5	XLON	00178498541TRLO1.1.1
23/05/2019	08:23:41	136	1996	XLON	00178498684TRLO1.1.1
23/05/2019	08:25:01	149	1998.5	XLON	00178498800TRLO1.1.1
23/05/2019	08:25:02	85	1998	XLON	00178498802TRLO1.1.1
23/05/2019	08:25:11	90	1997.5	XLON	00178498820TRLO1.1.1
23/05/2019	08:26:19	170	1994.5	XLON	00178498988TRLO1.1.1
23/05/2019	08:27:07	116	1993.5	XLON	00178499133TRLO1.1.1
23/05/2019	08:27:35	81	1992	XLON	00178499165TRLO1.1.1
23/05/2019	08:27:35	21	1992	XLON	00178499166TRLO1.1.1
23/05/2019	08:28:58	124	1992	XLON	00178499368TRLO1.1.1
23/05/2019	08:29:06	108	1991.5	XLON	00178499383TRLO1.1.1
23/05/2019	08:29:33	90	1990.5	XLON	00178499436TRLO1.1.1
23/05/2019	08:30:15	123	1987	XLON	00178499533TRLO1.1.1
23/05/2019	08:31:00	62	1986.5	XLON	00178499608TRLO1.1.1
23/05/2019	08:31:00	27	1986.5	XLON	00178499609TRLO1.1.1
23/05/2019	08:31:33	88	1986.5	XLON	00178499679TRLO1.1.1
23/05/2019	08:32:30	77	1987	XLON	00178499853TRLO1.1.1
23/05/2019	08:32:30	91	1987	XLON	00178499854TRLO1.1.1
23/05/2019	08:33:05	90	1985.5	XLON	00178499912TRLO1.1.1
23/05/2019	08:33:38	92	1985	XLON	00178499947TRLO1.1.1
23/05/2019	08:34:14	100	1984	XLON	00178500010TRLO1.1.1
23/05/2019	08:34:57	132	1981.5	XLON	00178500092TRLO1.1.1
23/05/2019	08:36:05	171	1981	XLON	00178500236TRLO1.1.1
23/05/2019	08:36:25	103	1980.5	XLON	00178500264TRLO1.1.1
23/05/2019	08:37:04	57	1980.5	XLON	00178500343TRLO1.1.1
23/05/2019	08:37:04	42	1980.5	XLON	00178500344TRLO1.1.1
23/05/2019	08:38:01	86	1982.5	XLON	00178500417TRLO1.1.1
23/05/2019	08:38:01	28	1982.5	XLON	00178500418TRLO1.1.1
23/05/2019	08:38:58	141	1984	XLON	00178500503TRLO1.1.1
23/05/2019	08:39:29	101	1982.5	XLON	00178500586TRLO1.1.1
23/05/2019	08:40:02	81	1982.5	XLON	00178500635TRLO1.1.1
23/05/2019	08:41:18	30	1981	XLON	00178500745TRLO1.1.1
23/05/2019	08:41:18	110	1981	XLON	00178500746TRLO1.1.1
23/05/2019	08:42:15	98	1983	XLON	00178500932TRLO1.1.1
23/05/2019	08:42:17	85	1982.5	XLON	00178500938TRLO1.1.1
23/05/2019	08:43:47	153	1985	XLON	00178501101TRLO1.1.1
23/05/2019	08:44:04	93	1986.5	XLON	00178501149TRLO1.1.1
23/05/2019	08:44:06	115	1986	XLON	00178501150TRLO1.1.1
23/05/2019	08:44:46	74	1984	XLON	00178501218TRLO1.1.1
23/05/2019	08:45:25	100	1986	XLON	00178501318TRLO1.1.1
23/05/2019	08:45:59	4	1990	XLON	00178501474TRLO1.1.1
23/05/2019	08:45:59	132	1990	XLON	00178501475TRLO1.1.1
23/05/2019	08:46:29	28	1990	XLON	00178501614TRLO1.1.1
23/05/2019	08:46:42	96	1990	XLON	00178501623TRLO1.1.1
23/05/2019	08:49:08	260	1991	XLON	00178501910TRLO1.1.1
23/05/2019	08:49:08	140	1990.5	XLON	00178501911TRLO1.1.1
23/05/2019	08:50:35	113	1995.5	XLON	00178502189TRLO1.1.1
23/05/2019	08:51:01	127	1993.5	XLON	00178502210TRLO1.1.1
23/05/2019	08:51:50	114	1993.5	XLON	00178502272TRLO1.1.1
23/05/2019	08:52:53	120	1993.5	XLON	00178502348TRLO1.1.1
23/05/2019	08:52:54	81	1993	XLON	00178502349TRLO1.1.1
23/05/2019	08:53:21	101	1991	XLON	00178502408TRLO1.1.1
23/05/2019	08:54:22	145	1990	XLON	00178502539TRLO1.1.1
23/05/2019	08:55:08	50	1989.5	XLON	00178502605TRLO1.1.1
23/05/2019	08:55:12	91	1989.5	XLON	00178502609TRLO1.1.1
23/05/2019	08:56:33	138	1987.5	XLON	00178502708TRLO1.1.1
23/05/2019	08:57:02	120	1986.5	XLON	00178502760TRLO1.1.1
23/05/2019	08:58:47	222	1994	XLON	00178502952TRLO1.1.1
23/05/2019	08:59:22	120	1993.5	XLON	00178502989TRLO1.1.1
23/05/2019	08:59:29	77	1991.5	XLON	00178502997TRLO1.1.1
23/05/2019	09:00:00	111	1991	XLON	00178503038TRLO1.1.1
23/05/2019	09:00:40	100	1987	XLON	00178503186TRLO1.1.1
23/05/2019	09:02:49	132	1990.5	XLON	00178503368TRLO1.1.1
23/05/2019	09:02:49	138	1990	XLON	00178503369TRLO1.1.1
23/05/2019	09:03:12	93	1990	XLON	00178503396TRLO1.1.1
23/05/2019	09:03:30	77	1990	XLON	00178503413TRLO1.1.1
23/05/2019	09:05:31	183	1991.5	XLON	00178503544TRLO1.1.1
23/05/2019	09:05:41	156	1991	XLON	00178503546TRLO1.1.1
23/05/2019	09:07:49	121	1995	XLON	00178503710TRLO1.1.1
23/05/2019	09:08:37	186	1995	XLON	00178503759TRLO1.1.1
23/05/2019	09:08:39	166	1994.5	XLON	00178503767TRLO1.1.1
23/05/2019	09:09:36	83	1992	XLON	00178503850TRLO1.1.1
23/05/2019	09:10:58	115	1993.5	XLON	00178503967TRLO1.1.1
23/05/2019	09:10:58	88	1993	XLON	00178503968TRLO1.1.1
23/05/2019	09:11:32	16	1992	XLON	00178504039TRLO1.1.1
23/05/2019	09:11:32	84	1992	XLON	00178504040TRLO1.1.1
23/05/2019	09:12:38	91	1992	XLON	00178504222TRLO1.1.1
23/05/2019	09:12:38	89	1991.5	XLON	00178504224TRLO1.1.1
23/05/2019	09:13:43	99	1990	XLON	00178504340TRLO1.1.1
23/05/2019	09:13:46	78	1989.5	XLON	00178504358TRLO1.1.1
23/05/2019	09:14:37	30	1990	XLON	00178504513TRLO1.1.1
23/05/2019	09:15:01	30	1990	XLON	00178504550TRLO1.1.1
23/05/2019	09:15:01	105	1990	XLON	00178504551TRLO1.1.1
23/05/2019	09:15:15	117	1989	XLON	00178504587TRLO1.1.1
23/05/2019	09:16:03	49	1989.5	XLON	00178504663TRLO1.1.1
23/05/2019	09:17:21	100	1992	XLON	00178504756TRLO1.1.1
23/05/2019	09:17:21	79	1991.5	XLON	00178504757TRLO1.1.1
23/05/2019	09:18:01	30	1990.5	XLON	00178504788TRLO1.1.1
23/05/2019	09:18:14	73	1990.5	XLON	00178504809TRLO1.1.1
23/05/2019	09:18:20	72	1990	XLON	00178504819TRLO1.1.1
23/05/2019	09:19:26	90	1986.5	XLON	00178505077TRLO1.1.1
23/05/2019	09:19:26	99	1986	XLON	00178505080TRLO1.1.1
23/05/2019	09:20:57	113	1985.5	XLON	00178505307TRLO1.1.1
23/05/2019	09:20:57	19	1985.5	XLON	00178505308TRLO1.1.1
23/05/2019	09:20:59	113	1985	XLON	00178505314TRLO1.1.1
23/05/2019	09:21:42	102	1985.5	XLON	00178505372TRLO1.1.1
23/05/2019	09:22:54	134	1987.5	XLON	00178505458TRLO1.1.1
23/05/2019	09:23:02	23	1987	XLON	00178505466TRLO1.1.1
23/05/2019	09:23:02	83	1987	XLON	00178505467TRLO1.1.1
23/05/2019	09:26:03	150	1988.5	XLON	00178505797TRLO1.1.1
23/05/2019	09:26:03	7	1988.5	XLON	00178505798TRLO1.1.1
23/05/2019	09:26:03	149	1989	XLON	00178505799TRLO1.1.1
23/05/2019	09:26:21	188	1988.5	XLON	00178505820TRLO1.1.1
23/05/2019	09:28:21	130	1988	XLON	00178506039TRLO1.1.1
23/05/2019	09:28:26	125	1987.5	XLON	00178506043TRLO1.1.1
23/05/2019	09:28:55	85	1986.5	XLON	00178506072TRLO1.1.1
23/05/2019	09:29:10	70	1985	XLON	00178506100TRLO1.1.1
23/05/2019	09:29:32	80	1984	XLON	00178506150TRLO1.1.1
23/05/2019	09:31:40	150	1983.5	XLON	00178506447TRLO1.1.1
23/05/2019	09:31:40	15	1984	XLON	00178506448TRLO1.1.1
23/05/2019	09:31:40	165	1983.5	XLON	00178506452TRLO1.1.1
23/05/2019	09:32:34	90	1980.5	XLON	00178506542TRLO1.1.1
23/05/2019	09:33:28	110	1978.5	XLON	00178506847TRLO1.1.1
23/05/2019	09:34:47	105	1978.5	XLON	00178507039TRLO1.1.1
23/05/2019	09:34:48	105	1978	XLON	00178507040TRLO1.1.1
23/05/2019	09:36:51	158	1979.5	XLON	00178507331TRLO1.1.1
23/05/2019	09:36:52	194	1979	XLON	00178507337TRLO1.1.1
23/05/2019	09:37:42	100	1977.5	XLON	00178507426TRLO1.1.1
23/05/2019	09:38:33	128	1977	XLON	00178507526TRLO1.1.1
23/05/2019	09:39:59	114	1977	XLON	00178507661TRLO1.1.1
23/05/2019	09:39:59	120	1976.5	XLON	00178507662TRLO1.1.1
23/05/2019	09:40:27	88	1975	XLON	00178507727TRLO1.1.1
23/05/2019	09:41:14	88	1975	XLON	00178507845TRLO1.1.1
23/05/2019	09:42:13	94	1975.5	XLON	00178507932TRLO1.1.1
23/05/2019	09:42:22	76	1975	XLON	00178507956TRLO1.1.1
23/05/2019	09:45:52	98	1982	XLON	00178508324TRLO1.1.1
23/05/2019	09:45:54	193	1982	XLON	00178508335TRLO1.1.1
23/05/2019	09:46:05	179	1981.5	XLON	00178508364TRLO1.1.1
23/05/2019	09:46:55	136	1982	XLON	00178508423TRLO1.1.1
23/05/2019	09:47:13	120	1981.5	XLON	00178508459TRLO1.1.1
23/05/2019	09:48:54	105	1979	XLON	00178508651TRLO1.1.1
23/05/2019	09:49:48	160	1979	XLON	00178508733TRLO1.1.1
23/05/2019	09:51:06	107	1981	XLON	00178508874TRLO1.1.1
23/05/2019	09:51:17	92	1980.5	XLON	00178508923TRLO1.1.1
23/05/2019	09:52:54	228	1979.5	XLON	00178509309TRLO1.1.1
23/05/2019	09:53:11	141	1979	XLON	00178509345TRLO1.1.1
23/05/2019	09:53:40	89	1979.5	XLON	00178509418TRLO1.1.1
23/05/2019	09:55:12	97	1980	XLON	00178509570TRLO1.1.1
23/05/2019	09:55:12	26	1979.5	XLON	00178509571TRLO1.1.1
23/05/2019	09:55:13	43	1979.5	XLON	00178509572TRLO1.1.1
23/05/2019	09:56:02	108	1977	XLON	00178509708TRLO1.1.1
23/05/2019	09:58:15	150	1979	XLON	00178509958TRLO1.1.1
23/05/2019	09:58:15	31	1979	XLON	00178509959TRLO1.1.1
23/05/2019	09:59:23	175	1979	XLON	00178510057TRLO1.1.1
23/05/2019	10:00:28	183	1981	XLON	00178510197TRLO1.1.1
23/05/2019	10:00:30	109	1980.5	XLON	00178510201TRLO1.1.1
23/05/2019	10:01:19	153	1978.5	XLON	00178510305TRLO1.1.1
23/05/2019	10:02:31	45	1977.5	XLON	00178510457TRLO1.1.1
23/05/2019	10:02:31	28	1977.5	XLON	00178510458TRLO1.1.1
23/05/2019	10:04:34	157	1979	XLON	00178510657TRLO1.1.1
23/05/2019	10:06:18	231	1979.5	XLON	00178510813TRLO1.1.1
23/05/2019	10:07:26	157	1979.5	XLON	00178510916TRLO1.1.1
23/05/2019	10:07:45	185	1979	XLON	00178510953TRLO1.1.1
23/05/2019	10:09:15	184	1980	XLON	00178511102TRLO1.1.1
23/05/2019	10:09:31	105	1979.5	XLON	00178511107TRLO1.1.1
23/05/2019	10:11:38	75	1982.5	XLON	00178511275TRLO1.1.1
23/05/2019	10:11:52	103	1982.5	XLON	00178511279TRLO1.1.1
23/05/2019	10:11:52	209	1982	XLON	00178511280TRLO1.1.1
23/05/2019	10:12:56	116	1981.5	XLON	00178511368TRLO1.1.1
23/05/2019	10:13:47	145	1980	XLON	00178511415TRLO1.1.1
23/05/2019	10:15:45	153	1979	XLON	00178511525TRLO1.1.1
23/05/2019	10:15:58	108	1978.5	XLON	00178511547TRLO1.1.1
23/05/2019	10:17:09	150	1980.5	XLON	00178511638TRLO1.1.1
23/05/2019	10:17:32	78	1976.5	XLON	00178511662TRLO1.1.1
23/05/2019	10:18:15	124	1976	XLON	00178511726TRLO1.1.1
23/05/2019	10:18:54	94	1973.5	XLON	00178511797TRLO1.1.1
23/05/2019	10:18:54	13	1973.5	XLON	00178511798TRLO1.1.1
23/05/2019	10:19:54	124	1975	XLON	00178511981TRLO1.1.1
23/05/2019	10:20:23	75	1974.5	XLON	00178512024TRLO1.1.1
23/05/2019	10:21:01	100	1974	XLON	00178512076TRLO1.1.1
23/05/2019	10:22:15	106	1973	XLON	00178512210TRLO1.1.1
23/05/2019	10:24:29	75	1970.5	XLON	00178512469TRLO1.1.1
23/05/2019	10:24:29	32	1970.5	XLON	00178512470TRLO1.1.1
23/05/2019	10:24:29	76	1971	XLON	00178512471TRLO1.1.1
23/05/2019	10:24:29	207	1970.5	XLON	00178512472TRLO1.1.1
23/05/2019	10:27:26	24	1971	XLON	00178512794TRLO1.1.1
23/05/2019	10:27:26	163	1971	XLON	00178512795TRLO1.1.1
23/05/2019	10:27:34	153	1970.5	XLON	00178512803TRLO1.1.1
23/05/2019	10:28:08	72	1969	XLON	00178512836TRLO1.1.1
23/05/2019	10:29:23	33	1970.5	XLON	00178512912TRLO1.1.1
23/05/2019	10:29:23	59	1970.5	XLON	00178512913TRLO1.1.1
23/05/2019	10:29:29	110	1970	XLON	00178512916TRLO1.1.1
23/05/2019	10:30:37	120	1969	XLON	00178512993TRLO1.1.1
23/05/2019	10:31:38	163	1969.5	XLON	00178513123TRLO1.1.1
23/05/2019	10:32:21	111	1970	XLON	00178513252TRLO1.1.1
23/05/2019	10:34:24	75	1970.5	XLON	00178513474TRLO1.1.1
23/05/2019	10:34:24	53	1971	XLON	00178513475TRLO1.1.1
23/05/2019	10:34:24	50	1971	XLON	00178513476TRLO1.1.1
23/05/2019	10:34:24	96	1970.5	XLON	00178513477TRLO1.1.1
23/05/2019	10:36:23	127	1971	XLON	00178513695TRLO1.1.1
23/05/2019	10:36:23	45	1971	XLON	00178513696TRLO1.1.1
23/05/2019	10:38:09	193	1971	XLON	00178513822TRLO1.1.1
23/05/2019	10:38:28	135	1970.5	XLON	00178513834TRLO1.1.1
23/05/2019	10:39:04	102	1970	XLON	00178513859TRLO1.1.1
23/05/2019	10:39:38	127	1969.5	XLON	00178513934TRLO1.1.1
23/05/2019	10:41:09	128	1969	XLON	00178514085TRLO1.1.1
23/05/2019	10:41:45	105	1968.5	XLON	00178514145TRLO1.1.1
23/05/2019	10:42:34	96	1967	XLON	00178514280TRLO1.1.1
23/05/2019	10:44:34	75	1969	XLON	00178514426TRLO1.1.1
23/05/2019	10:44:34	104	1969	XLON	00178514427TRLO1.1.1
23/05/2019	10:44:38	101	1968.5	XLON	00178514431TRLO1.1.1
23/05/2019	10:46:52	95	1968.5	XLON	00178514637TRLO1.1.1
23/05/2019	10:48:29	75	1970	XLON	00178514764TRLO1.1.1
23/05/2019	10:48:29	161	1970	XLON	00178514765TRLO1.1.1
23/05/2019	10:48:32	228	1969.5	XLON	00178514769TRLO1.1.1
23/05/2019	10:49:25	13	1968	XLON	00178514847TRLO1.1.1
23/05/2019	10:49:29	75	1968	XLON	00178514860TRLO1.1.1
23/05/2019	10:50:41	139	1968.5	XLON	00178514987TRLO1.1.1
23/05/2019	10:51:12	128	1967.5	XLON	00178515015TRLO1.1.1
23/05/2019	10:52:46	74	1967.5	XLON	00178515122TRLO1.1.1
23/05/2019	10:53:34	104	1971.5	XLON	00178515203TRLO1.1.1
23/05/2019	10:55:18	7	1971.5	XLON	00178515313TRLO1.1.1
23/05/2019	10:55:18	170	1971.5	XLON	00178515314TRLO1.1.1
23/05/2019	10:56:35	101	1971.5	XLON	00178515532TRLO1.1.1
23/05/2019	10:56:35	38	1971.5	XLON	00178515533TRLO1.1.1
23/05/2019	10:57:02	115	1972	XLON	00178515586TRLO1.1.1
23/05/2019	10:57:07	69	1971.5	XLON	00178515591TRLO1.1.1
23/05/2019	10:58:10	102	1971	XLON	00178515664TRLO1.1.1
23/05/2019	10:58:22	37	1970	XLON	00178515682TRLO1.1.1
23/05/2019	10:58:27	59	1970	XLON	00178515687TRLO1.1.1
23/05/2019	10:59:18	92	1968.5	XLON	00178515762TRLO1.1.1
23/05/2019	11:00:22	78	1968.5	XLON	00178515876TRLO1.1.1
23/05/2019	11:01:06	122	1968	XLON	00178515933TRLO1.1.1
23/05/2019	11:01:28	140	1966	XLON	00178516014TRLO1.1.1
23/05/2019	11:02:19	75	1966	XLON	00178516107TRLO1.1.1
23/05/2019	11:02:51	75	1965	XLON	00178516178TRLO1.1.1
23/05/2019	11:04:31	153	1964	XLON	00178516443TRLO1.1.1
23/05/2019	11:04:46	87	1963.5	XLON	00178516498TRLO1.1.1
23/05/2019	11:05:43	99	1962.5	XLON	00178516735TRLO1.1.1
23/05/2019	11:06:16	81	1962.5	XLON	00178516830TRLO1.1.1
23/05/2019	11:06:54	70	1961.5	XLON	00178516927TRLO1.1.1
23/05/2019	11:09:52	133	1965.5	XLON	00178517247TRLO1.1.1
23/05/2019	11:09:56	7	1965	XLON	00178517261TRLO1.1.1
23/05/2019	11:09:56	150	1965	XLON	00178517262TRLO1.1.1
23/05/2019	11:10:04	82	1964.5	XLON	00178517267TRLO1.1.1
23/05/2019	11:11:19	141	1965.5	XLON	00178517361TRLO1.1.1
23/05/2019	11:12:53	161	1963.5	XLON	00178517478TRLO1.1.1
23/05/2019	11:13:35	31	1963	XLON	00178517523TRLO1.1.1
23/05/2019	11:13:59	133	1962.5	XLON	00178517614TRLO1.1.1
23/05/2019	11:16:15	100	1963.5	XLON	00178517868TRLO1.1.1
23/05/2019	11:16:50	160	1963	XLON	00178517884TRLO1.1.1
23/05/2019	11:16:58	182	1962.5	XLON	00178517904TRLO1.1.1
23/05/2019	11:17:21	111	1963.5	XLON	00178517977TRLO1.1.1
23/05/2019	11:20:09	75	1965.5	XLON	00178518197TRLO1.1.1
23/05/2019	11:20:40	165	1965	XLON	00178518229TRLO1.1.1
23/05/2019	11:20:44	141	1964.5	XLON	00178518231TRLO1.1.1
23/05/2019	11:21:29	105	1963	XLON	00178518281TRLO1.1.1
23/05/2019	11:24:01	75	1964	XLON	00178518488TRLO1.1.1
23/05/2019	11:24:01	139	1964.5	XLON	00178518489TRLO1.1.1
23/05/2019	11:24:02	100	1964	XLON	00178518490TRLO1.1.1
23/05/2019	11:25:18	94	1964	XLON	00178518558TRLO1.1.1
23/05/2019	11:26:08	95	1963.5	XLON	00178518757TRLO1.1.1
23/05/2019	11:29:12	222	1965.5	XLON	00178519020TRLO1.1.1
23/05/2019	11:29:12	37	1965.5	XLON	00178519021TRLO1.1.1
23/05/2019	11:31:14	261	1966	XLON	00178519169TRLO1.1.1
23/05/2019	11:32:40	244	1966.5	XLON	00178519259TRLO1.1.1
23/05/2019	11:32:40	44	1966.5	XLON	00178519260TRLO1.1.1
23/05/2019	11:32:40	75	1966.5	XLON	00178519261TRLO1.1.1
23/05/2019	11:32:40	51	1966.5	XLON	00178519262TRLO1.1.1
23/05/2019	11:34:38	127	1964.5	XLON	00178519492TRLO1.1.1
23/05/2019	11:34:38	16	1964.5	XLON	00178519493TRLO1.1.1
23/05/2019	11:34:38	70	1965	XLON	00178519494TRLO1.1.1
23/05/2019	11:37:02	160	1968	XLON	00178519648TRLO1.1.1
23/05/2019	11:37:04	107	1967.5	XLON	00178519649TRLO1.1.1
23/05/2019	11:37:26	98	1967	XLON	00178519675TRLO1.1.1
23/05/2019	11:39:28	102	1967	XLON	00178519819TRLO1.1.1
23/05/2019	11:39:29	117	1967	XLON	00178519820TRLO1.1.1
23/05/2019	11:41:52	63	1968	XLON	00178519985TRLO1.1.1
23/05/2019	11:42:45	182	1968.5	XLON	00178520042TRLO1.1.1
23/05/2019	11:42:49	182	1968	XLON	00178520048TRLO1.1.1
23/05/2019	11:43:49	9	1967	XLON	00178520093TRLO1.1.1
23/05/2019	11:43:52	34	1967	XLON	00178520110TRLO1.1.1
23/05/2019	11:43:52	51	1967	XLON	00178520111TRLO1.1.1
23/05/2019	11:45:47	181	1967	XLON	00178520220TRLO1.1.1
23/05/2019	11:45:47	121	1967	XLON	00178520221TRLO1.1.1
23/05/2019	11:46:31	78	1966.5	XLON	00178520263TRLO1.1.1
23/05/2019	11:47:43	138	1967.5	XLON	00178520385TRLO1.1.1
23/05/2019	11:48:46	93	1967	XLON	00178520492TRLO1.1.1
23/05/2019	11:49:08	29	1965.5	XLON	00178520524TRLO1.1.1
23/05/2019	11:49:08	66	1965.5	XLON	00178520525TRLO1.1.1
23/05/2019	11:50:08	82	1965	XLON	00178520580TRLO1.1.1
23/05/2019	11:51:32	90	1964.5	XLON	00178520741TRLO1.1.1
23/05/2019	11:51:43	90	1963	XLON	00178520770TRLO1.1.1
23/05/2019	11:52:14	126	1962.5	XLON	00178520895TRLO1.1.1
23/05/2019	11:52:56	84	1963	XLON	00178520964TRLO1.1.1
23/05/2019	11:53:51	96	1964	XLON	00178521043TRLO1.1.1
23/05/2019	11:54:57	81	1962.5	XLON	00178521188TRLO1.1.1
23/05/2019	11:56:47	165	1963	XLON	00178521415TRLO1.1.1
23/05/2019	11:57:34	159	1963.5	XLON	00178521504TRLO1.1.1
23/05/2019	11:59:17	88	1964	XLON	00178521698TRLO1.1.1
23/05/2019	11:59:44	153	1964	XLON	00178521737TRLO1.1.1
23/05/2019	12:02:26	142	1965.5	XLON	00178521925TRLO1.1.1
23/05/2019	12:03:53	87	1967	XLON	00178522132TRLO1.1.1
23/05/2019	12:05:31	136	1969	XLON	00178522293TRLO1.1.1
23/05/2019	12:05:46	132	1968.5	XLON	00178522314TRLO1.1.1
23/05/2019	12:07:21	151	1967.5	XLON	00178522445TRLO1.1.1
23/05/2019	12:07:23	115	1967	XLON	00178522451TRLO1.1.1
23/05/2019	12:10:14	200	1968	XLON	00178522780TRLO1.1.1
23/05/2019	12:10:59	152	1967.5	XLON	00178522856TRLO1.1.1
23/05/2019	12:11:11	12	1967	XLON	00178522877TRLO1.1.1
23/05/2019	12:13:40	72	1969	XLON	00178523044TRLO1.1.1
23/05/2019	12:13:40	62	1969	XLON	00178523045TRLO1.1.1
23/05/2019	12:13:40	110	1969	XLON	00178523046TRLO1.1.1
23/05/2019	12:13:54	188	1968.5	XLON	00178523066TRLO1.1.1
23/05/2019	12:15:20	105	1970	XLON	00178523180TRLO1.1.1
23/05/2019	12:15:20	129	1969.5	XLON	00178523181TRLO1.1.1
23/05/2019	12:16:02	81	1968.5	XLON	00178523207TRLO1.1.1
23/05/2019	12:17:58	143	1969	XLON	00178523348TRLO1.1.1
23/05/2019	12:19:53	190	1969	XLON	00178523525TRLO1.1.1
23/05/2019	12:21:18	157	1969	XLON	00178523607TRLO1.1.1
23/05/2019	12:21:39	170	1968.5	XLON	00178523628TRLO1.1.1
23/05/2019	12:22:18	96	1968	XLON	00178523702TRLO1.1.1
23/05/2019	12:22:44	20	1967.5	XLON	00178523718TRLO1.1.1
23/05/2019	12:23:01	82	1966.5	XLON	00178523738TRLO1.1.1
23/05/2019	12:25:49	141	1967	XLON	00178523989TRLO1.1.1
23/05/2019	12:25:49	167	1966.5	XLON	00178523993TRLO1.1.1
23/05/2019	12:27:18	125	1966	XLON	00178524118TRLO1.1.1
23/05/2019	12:29:05	169	1969	XLON	00178524295TRLO1.1.1
23/05/2019	12:31:44	146	1972	XLON	00178524731TRLO1.1.1
23/05/2019	12:31:44	78	1972	XLON	00178524732TRLO1.1.1
23/05/2019	12:31:44	168	1972	XLON	00178524733TRLO1.1.1
23/05/2019	12:32:17	142	1972.5	XLON	00178524871TRLO1.1.1
23/05/2019	12:32:37	103	1972	XLON	00178524905TRLO1.1.1
23/05/2019	12:34:22	111	1973.5	XLON	00178525270TRLO1.1.1
23/05/2019	12:34:22	126	1973	XLON	00178525271TRLO1.1.1
23/05/2019	12:36:42	143	1974	XLON	00178525629TRLO1.1.1
23/05/2019	12:36:46	175	1973.5	XLON	00178525633TRLO1.1.1
23/05/2019	12:38:07	82	1973.5	XLON	00178525961TRLO1.1.1
23/05/2019	12:38:22	110	1973.5	XLON	00178525974TRLO1.1.1
23/05/2019	12:39:57	127	1976	XLON	00178526089TRLO1.1.1
23/05/2019	12:40:47	105	1975.5	XLON	00178526182TRLO1.1.1
23/05/2019	12:40:59	76	1974	XLON	00178526229TRLO1.1.1
23/05/2019	12:41:57	108	1973.5	XLON	00178526295TRLO1.1.1
23/05/2019	12:42:52	82	1970.5	XLON	00178526416TRLO1.1.1
23/05/2019	12:43:51	38	1971	XLON	00178526467TRLO1.1.1
23/05/2019	12:43:51	94	1971	XLON	00178526468TRLO1.1.1
23/05/2019	12:44:18	65	1970.5	XLON	00178526497TRLO1.1.1
23/05/2019	12:44:18	28	1970.5	XLON	00178526498TRLO1.1.1
23/05/2019	12:44:42	117	1970.5	XLON	00178526559TRLO1.1.1
23/05/2019	12:46:29	69	1969.5	XLON	00178526639TRLO1.1.1
23/05/2019	12:46:29	75	1969	XLON	00178526640TRLO1.1.1
23/05/2019	12:47:33	96	1968.5	XLON	00178526701TRLO1.1.1
23/05/2019	12:47:33	150	1968.5	XLON	00178526702TRLO1.1.1
23/05/2019	12:51:01	84	1970.5	XLON	00178526940TRLO1.1.1
23/05/2019	12:51:07	200	1970.5	XLON	00178526945TRLO1.1.1
23/05/2019	12:51:26	108	1970	XLON	00178526956TRLO1.1.1
23/05/2019	12:54:15	85	1972.5	XLON	00178527139TRLO1.1.1
23/05/2019	12:54:15	75	1972.5	XLON	00178527140TRLO1.1.1
23/05/2019	12:54:15	189	1972.5	XLON	00178527141TRLO1.1.1
23/05/2019	12:54:23	111	1972	XLON	00178527144TRLO1.1.1
23/05/2019	12:56:23	146	1972	XLON	00178527264TRLO1.1.1
23/05/2019	12:57:04	106	1971.5	XLON	00178527330TRLO1.1.1
23/05/2019	12:57:16	52	1970.5	XLON	00178527340TRLO1.1.1
23/05/2019	12:57:16	74	1970.5	XLON	00178527341TRLO1.1.1
23/05/2019	12:59:15	159	1969.5	XLON	00178527522TRLO1.1.1
23/05/2019	12:59:15	10	1969.5	XLON	00178527523TRLO1.1.1
23/05/2019	12:59:16	115	1970	XLON	00178527524TRLO1.1.1
23/05/2019	13:00:41	109	1971.5	XLON	00178527690TRLO1.1.1
23/05/2019	13:00:42	77	1971	XLON	00178527691TRLO1.1.1
23/05/2019	13:02:39	170	1974	XLON	00178527792TRLO1.1.1
23/05/2019	13:02:40	114	1973.5	XLON	00178527794TRLO1.1.1
23/05/2019	13:03:35	95	1972	XLON	00178527843TRLO1.1.1
23/05/2019	13:04:21	115	1971	XLON	00178527953TRLO1.1.1
23/05/2019	13:04:51	75	1969.5	XLON	00178527984TRLO1.1.1
23/05/2019	13:06:30	43	1970	XLON	00178528085TRLO1.1.1
23/05/2019	13:06:35	47	1970	XLON	00178528090TRLO1.1.1
23/05/2019	13:08:21	49	1971	XLON	00178528261TRLO1.1.1
23/05/2019	13:08:21	23	1971	XLON	00178528262TRLO1.1.1
23/05/2019	13:10:09	174	1971.5	XLON	00178528374TRLO1.1.1
23/05/2019	13:10:09	94	1971.5	XLON	00178528375TRLO1.1.1
23/05/2019	13:10:09	46	1971.5	XLON	00178528376TRLO1.1.1
23/05/2019	13:10:09	96	1971.5	XLON	00178528377TRLO1.1.1
23/05/2019	13:11:35	82	1972.5	XLON	00178528509TRLO1.1.1
23/05/2019	13:11:51	71	1972.5	XLON	00178528534TRLO1.1.1
23/05/2019	13:11:51	123	1972.5	XLON	00178528535TRLO1.1.1
23/05/2019	13:11:51	90	1972	XLON	00178528537TRLO1.1.1
23/05/2019	13:12:10	97	1972	XLON	00178528552TRLO1.1.1
23/05/2019	13:12:50	30	1971.5	XLON	00178528630TRLO1.1.1
23/05/2019	13:12:51	82	1971.5	XLON	00178528635TRLO1.1.1
23/05/2019	13:13:52	142	1969.5	XLON	00178528700TRLO1.1.1
23/05/2019	13:15:00	135	1968	XLON	00178528782TRLO1.1.1
23/05/2019	13:15:38	43	1967.5	XLON	00178528819TRLO1.1.1
23/05/2019	13:15:38	65	1967.5	XLON	00178528820TRLO1.1.1
23/05/2019	13:16:43	109	1968	XLON	00178528878TRLO1.1.1
23/05/2019	13:17:09	85	1967	XLON	00178528914TRLO1.1.1
23/05/2019	13:18:39	129	1970	XLON	00178529009TRLO1.1.1
23/05/2019	13:19:23	124	1969.5	XLON	00178529118TRLO1.1.1
23/05/2019	13:21:05	78	1971.5	XLON	00178529282TRLO1.1.1
23/05/2019	13:21:05	133	1971.5	XLON	00178529283TRLO1.1.1
23/05/2019	13:21:05	2	1971.5	XLON	00178529284TRLO1.1.1
23/05/2019	13:21:06	99	1971	XLON	00178529285TRLO1.1.1
23/05/2019	13:21:38	75	1970	XLON	00178529321TRLO1.1.1
23/05/2019	13:24:32	90	1970	XLON	00178529540TRLO1.1.1
23/05/2019	13:26:56	15	1970	XLON	00178529716TRLO1.1.1
23/05/2019	13:26:56	95	1970	XLON	00178529717TRLO1.1.1
23/05/2019	13:26:56	234	1970	XLON	00178529718TRLO1.1.1
23/05/2019	13:26:56	82	1970	XLON	00178529719TRLO1.1.1
23/05/2019	13:26:56	80	1970	XLON	00178529720TRLO1.1.1
23/05/2019	13:26:56	27	1969.5	XLON	00178529721TRLO1.1.1
23/05/2019	13:26:57	76	1969.5	XLON	00178529722TRLO1.1.1
23/05/2019	13:27:24	122	1968.5	XLON	00178529802TRLO1.1.1
23/05/2019	13:28:48	52	1968.5	XLON	00178529889TRLO1.1.1
23/05/2019	13:28:48	82	1968.5	XLON	00178529890TRLO1.1.1
23/05/2019	13:28:58	95	1968	XLON	00178529902TRLO1.1.1
23/05/2019	13:29:23	81	1967.5	XLON	00178529942TRLO1.1.1
23/05/2019	13:29:51	76	1966.5	XLON	00178529972TRLO1.1.1
23/05/2019	13:31:04	19	1967.5	XLON	00178530147TRLO1.1.1
23/05/2019	13:31:04	34	1967.5	XLON	00178530148TRLO1.1.1
23/05/2019	13:31:04	63	1967.5	XLON	00178530161TRLO1.1.1
23/05/2019	13:31:56	120	1967	XLON	00178530199TRLO1.1.1
23/05/2019	13:32:16	90	1965.5	XLON	00178530229TRLO1.1.1
23/05/2019	13:32:59	127	1965.5	XLON	00178530292TRLO1.1.1
23/05/2019	13:35:49	118	1967.5	XLON	00178530589TRLO1.1.1
23/05/2019	13:35:49	160	1967.5	XLON	00178530590TRLO1.1.1
23/05/2019	13:36:07	110	1967	XLON	00178530605TRLO1.1.1
23/05/2019	13:37:45	77	1971	XLON	00178530815TRLO1.1.1
23/05/2019	13:38:26	77	1972	XLON	00178530874TRLO1.1.1
23/05/2019	13:38:52	82	1972	XLON	00178530927TRLO1.1.1
23/05/2019	13:39:34	81	1971	XLON	00178530999TRLO1.1.1
23/05/2019	13:39:34	124	1971	XLON	00178531000TRLO1.1.1
23/05/2019	13:39:42	146	1970.5	XLON	00178531019TRLO1.1.1
23/05/2019	13:43:05	78	1972.5	XLON	00178531298TRLO1.1.1
23/05/2019	13:43:05	43	1972.5	XLON	00178531299TRLO1.1.1
23/05/2019	13:43:05	75	1972.5	XLON	00178531300TRLO1.1.1
23/05/2019	13:43:05	170	1972.5	XLON	00178531301TRLO1.1.1
23/05/2019	13:43:05	99	1972.5	XLON	00178531302TRLO1.1.1
23/05/2019	13:43:05	28	1972.5	XLON	00178531303TRLO1.1.1
23/05/2019	13:43:11	89	1972	XLON	00178531310TRLO1.1.1
23/05/2019	13:45:02	49	1970	XLON	00178531504TRLO1.1.1
23/05/2019	13:45:50	46	1971	XLON	00178531556TRLO1.1.1
23/05/2019	13:45:50	37	1971	XLON	00178531557TRLO1.1.1
23/05/2019	13:45:50	73	1971	XLON	00178531558TRLO1.1.1
23/05/2019	13:45:50	140	1971	XLON	00178531559TRLO1.1.1
23/05/2019	13:46:16	113	1971	XLON	00178531579TRLO1.1.1
23/05/2019	13:49:00	77	1973.5	XLON	00178531879TRLO1.1.1
23/05/2019	13:49:00	193	1973.5	XLON	00178531880TRLO1.1.1
23/05/2019	13:49:04	91	1972.5	XLON	00178531888TRLO1.1.1
23/05/2019	13:50:20	74	1973	XLON	00178532006TRLO1.1.1
23/05/2019	13:51:28	63	1973	XLON	00178532099TRLO1.1.1
23/05/2019	13:51:28	19	1973	XLON	00178532100TRLO1.1.1
23/05/2019	13:51:28	166	1973	XLON	00178532101TRLO1.1.1
23/05/2019	13:51:28	70	1973	XLON	00178532102TRLO1.1.1
23/05/2019	13:52:10	74	1972.5	XLON	00178532186TRLO1.1.1
23/05/2019	13:52:14	18	1971.5	XLON	00178532195TRLO1.1.1
23/05/2019	13:52:14	93	1971.5	XLON	00178532196TRLO1.1.1
23/05/2019	13:52:52	8	1971	XLON	00178532229TRLO1.1.1
23/05/2019	13:52:52	76	1971	XLON	00178532230TRLO1.1.1
23/05/2019	13:53:41	129	1970	XLON	00178532342TRLO1.1.1
23/05/2019	13:55:55	37	1971	XLON	00178532506TRLO1.1.1
23/05/2019	13:55:55	111	1971	XLON	00178532507TRLO1.1.1
23/05/2019	13:55:55	85	1971	XLON	00178532508TRLO1.1.1
23/05/2019	13:55:55	70	1971	XLON	00178532509TRLO1.1.1
23/05/2019	13:55:55	63	1970.5	XLON	00178532510TRLO1.1.1
23/05/2019	13:56:18	27	1970	XLON	00178532550TRLO1.1.1
23/05/2019	13:56:18	102	1970	XLON	00178532551TRLO1.1.1
23/05/2019	13:57:46	70	1970	XLON	00178532668TRLO1.1.1
23/05/2019	13:58:12	84	1969.5	XLON	00178532692TRLO1.1.1
23/05/2019	13:58:12	120	1969	XLON	00178532697TRLO1.1.1
23/05/2019	13:58:43	99	1968.5	XLON	00178532737TRLO1.1.1
23/05/2019	13:59:17	111	1968.5	XLON	00178532786TRLO1.1.1
23/05/2019	14:00:11	45	1968.5	XLON	00178532975TRLO1.1.1
23/05/2019	14:00:23	27	1968.5	XLON	00178533073TRLO1.1.1
23/05/2019	14:00:23	74	1968.5	XLON	00178533074TRLO1.1.1
23/05/2019	14:00:53	120	1967	XLON	00178533165TRLO1.1.1
23/05/2019	14:01:39	89	1966	XLON	00178533258TRLO1.1.1
23/05/2019	14:01:52	120	1965.5	XLON	00178533283TRLO1.1.1
23/05/2019	14:03:10	148	1965	XLON	00178533566TRLO1.1.1
23/05/2019	14:03:21	127	1966	XLON	00178533619TRLO1.1.1
23/05/2019	14:04:21	90	1965.5	XLON	00178533708TRLO1.1.1
23/05/2019	14:05:02	116	1965	XLON	00178533832TRLO1.1.1
23/05/2019	14:05:50	94	1964	XLON	00178533957TRLO1.1.1
23/05/2019	14:08:17	160	1967	XLON	00178534544TRLO1.1.1
23/05/2019	14:08:18	80	1967.5	XLON	00178534553TRLO1.1.1
23/05/2019	14:08:18	75	1967.5	XLON	00178534554TRLO1.1.1
23/05/2019	14:08:43	85	1967	XLON	00178534610TRLO1.1.1
23/05/2019	14:08:43	78	1967	XLON	00178534611TRLO1.1.1
23/05/2019	14:09:34	72	1967	XLON	00178534884TRLO1.1.1
23/05/2019	14:09:34	109	1967	XLON	00178534885TRLO1.1.1
23/05/2019	14:11:05	109	1966.5	XLON	00178535209TRLO1.1.1
23/05/2019	14:11:05	77	1966.5	XLON	00178535210TRLO1.1.1
23/05/2019	14:11:05	83	1966.5	XLON	00178535211TRLO1.1.1
23/05/2019	14:11:09	101	1966	XLON	00178535229TRLO1.1.1
23/05/2019	14:14:13	64	1968.5	XLON	00178535774TRLO1.1.1
23/05/2019	14:14:21	36	1968.5	XLON	00178535788TRLO1.1.1
23/05/2019	14:15:03	324	1970	XLON	00178535995TRLO1.1.1
23/05/2019	14:15:05	127	1969.5	XLON	00178535996TRLO1.1.1
23/05/2019	14:15:43	83	1970.5	XLON	00178536313TRLO1.1.1
23/05/2019	14:16:32	99	1972.5	XLON	00178536432TRLO1.1.1
23/05/2019	14:16:32	75	1972.5	XLON	00178536433TRLO1.1.1
23/05/2019	14:16:38	57	1972	XLON	00178536441TRLO1.1.1
23/05/2019	14:18:51	27	1973	XLON	00178536824TRLO1.1.1
23/05/2019	14:18:51	231	1973	XLON	00178536825TRLO1.1.1
23/05/2019	14:18:51	150	1973	XLON	00178536826TRLO1.1.1
23/05/2019	14:18:51	70	1973	XLON	00178536827TRLO1.1.1
23/05/2019	14:18:56	81	1972.5	XLON	00178536836TRLO1.1.1
23/05/2019	14:20:06	118	1973	XLON	00178537171TRLO1.1.1
23/05/2019	14:20:52	96	1972.5	XLON	00178537287TRLO1.1.1
23/05/2019	14:22:21	170	1976.5	XLON	00178537519TRLO1.1.1
23/05/2019	14:23:16	150	1977.5	XLON	00178537610TRLO1.1.1
23/05/2019	14:23:16	140	1977	XLON	00178537617TRLO1.1.1
23/05/2019	14:23:54	106	1976.5	XLON	00178537699TRLO1.1.1
23/05/2019	14:23:54	74	1976.5	XLON	00178537700TRLO1.1.1
23/05/2019	14:24:27	85	1976.5	XLON	00178537765TRLO1.1.1
23/05/2019	14:24:31	100	1976	XLON	00178537770TRLO1.1.1
23/05/2019	14:25:38	78	1975	XLON	00178537916TRLO1.1.1
23/05/2019	14:25:47	64	1974.5	XLON	00178537938TRLO1.1.1
23/05/2019	14:25:55	2	1974	XLON	00178537957TRLO1.1.1
23/05/2019	14:25:55	112	1974	XLON	00178537958TRLO1.1.1
23/05/2019	14:27:17	22	1974.5	XLON	00178538201TRLO1.1.1
23/05/2019	14:27:17	100	1974.5	XLON	00178538202TRLO1.1.1
23/05/2019	14:27:17	79	1974.5	XLON	00178538203TRLO1.1.1
23/05/2019	14:28:00	110	1974	XLON	00178538317TRLO1.1.1
23/05/2019	14:28:22	102	1974.5	XLON	00178538438TRLO1.1.1
23/05/2019	14:29:01	78	1974	XLON	00178538502TRLO1.1.1
23/05/2019	14:29:18	113	1973.5	XLON	00178538531TRLO1.1.1
23/05/2019	14:29:18	28	1973.5	XLON	00178538532TRLO1.1.1
23/05/2019	14:30:01	115	1974	XLON	00178538641TRLO1.1.1
23/05/2019	14:30:01	12	1974	XLON	00178538643TRLO1.1.1
23/05/2019	14:31:17	140	1974	XLON	00178538859TRLO1.1.1
23/05/2019	14:31:48	154	1974.5	XLON	00178538917TRLO1.1.1
23/05/2019	14:31:48	82	1974.5	XLON	00178538919TRLO1.1.1
23/05/2019	14:31:56	98	1974	XLON	00178538945TRLO1.1.1
23/05/2019	14:31:56	85	1974	XLON	00178538946TRLO1.1.1
23/05/2019	14:31:59	68	1973.5	XLON	00178538970TRLO1.1.1
23/05/2019	14:32:02	6	1973.5	XLON	00178538983TRLO1.1.1
23/05/2019	14:32:47	152	1973	XLON	00178539152TRLO1.1.1
23/05/2019	14:33:03	49	1972.5	XLON	00178539195TRLO1.1.1
23/05/2019	14:33:06	53	1972.5	XLON	00178539200TRLO1.1.1
23/05/2019	14:33:47	102	1971	XLON	00178539321TRLO1.1.1
23/05/2019	14:33:47	14	1971	XLON	00178539322TRLO1.1.1
23/05/2019	14:34:53	76	1970.5	XLON	00178539482TRLO1.1.1
23/05/2019	14:35:07	46	1969.5	XLON	00178539497TRLO1.1.1
23/05/2019	14:35:28	89	1969	XLON	00178539616TRLO1.1.1
23/05/2019	14:35:28	73	1969	XLON	00178539617TRLO1.1.1
23/05/2019	14:35:55	98	1970	XLON	00178539807TRLO1.1.1
23/05/2019	14:36:53	14	1971.5	XLON	00178539999TRLO1.1.1
23/05/2019	14:36:53	68	1971.5	XLON	00178540000TRLO1.1.1
23/05/2019	14:37:04	108	1971	XLON	00178540021TRLO1.1.1
23/05/2019	14:37:46	64	1970.5	XLON	00178540191TRLO1.1.1
23/05/2019	14:37:46	79	1970.5	XLON	00178540192TRLO1.1.1
23/05/2019	14:37:55	120	1970	XLON	00178540266TRLO1.1.1
23/05/2019	14:38:28	95	1969	XLON	00178540468TRLO1.1.1
23/05/2019	14:38:57	71	1968	XLON	00178540572TRLO1.1.1
23/05/2019	14:39:42	71	1967.5	XLON	00178540730TRLO1.1.1
23/05/2019	14:39:42	38	1967.5	XLON	00178540731TRLO1.1.1
23/05/2019	14:39:42	100	1967.5	XLON	00178540732TRLO1.1.1
23/05/2019	14:40:43	140	1966	XLON	00178540941TRLO1.1.1
23/05/2019	14:40:43	72	1966	XLON	00178540942TRLO1.1.1
23/05/2019	14:41:32	71	1967	XLON	00178541094TRLO1.1.1
23/05/2019	14:41:35	75	1966.5	XLON	00178541097TRLO1.1.1
23/05/2019	14:41:53	93	1966	XLON	00178541122TRLO1.1.1
23/05/2019	14:42:37	141	1965	XLON	00178541272TRLO1.1.1
23/05/2019	14:43:10	111	1964	XLON	00178541453TRLO1.1.1
23/05/2019	14:44:21	97	1965	XLON	00178541658TRLO1.1.1
23/05/2019	14:44:39	72	1965	XLON	00178541726TRLO1.1.1
23/05/2019	14:45:00	69	1964.5	XLON	00178541823TRLO1.1.1
23/05/2019	14:45:00	72	1964.5	XLON	00178541824TRLO1.1.1
23/05/2019	14:45:19	131	1962	XLON	00178541948TRLO1.1.1
23/05/2019	14:45:49	92	1962	XLON	00178542041TRLO1.1.1
23/05/2019	14:46:01	76	1961.5	XLON	00178542151TRLO1.1.1
23/05/2019	14:46:14	76	1961.5	XLON	00178542225TRLO1.1.1
23/05/2019	14:48:03	213	1965	XLON	00178542682TRLO1.1.1
23/05/2019	14:48:03	89	1965	XLON	00178542683TRLO1.1.1
23/05/2019	14:48:24	53	1964.5	XLON	00178542734TRLO1.1.1
23/05/2019	14:49:09	87	1965.5	XLON	00178543012TRLO1.1.1
23/05/2019	14:49:12	73	1965	XLON	00178543030TRLO1.1.1
23/05/2019	14:50:01	75	1964.5	XLON	00178543167TRLO1.1.1
23/05/2019	14:50:01	152	1964.5	XLON	00178543168TRLO1.1.1
23/05/2019	14:50:25	96	1963	XLON	00178543248TRLO1.1.1
23/05/2019	14:50:54	75	1964	XLON	00178543356TRLO1.1.1
23/05/2019	14:51:18	95	1963	XLON	00178543418TRLO1.1.1
23/05/2019	14:51:51	124	1962.5	XLON	00178543538TRLO1.1.1
23/05/2019	14:53:20	75	1963	XLON	00178543924TRLO1.1.1
23/05/2019	14:53:20	88	1963	XLON	00178543926TRLO1.1.1
23/05/2019	14:53:20	84	1963	XLON	00178543927TRLO1.1.1
23/05/2019	14:54:18	127	1963	XLON	00178544087TRLO1.1.1
23/05/2019	14:54:30	20	1963.5	XLON	00178544139TRLO1.1.1
23/05/2019	14:54:30	59	1963.5	XLON	00178544140TRLO1.1.1
23/05/2019	14:54:50	81	1963	XLON	00178544241TRLO1.1.1
23/05/2019	14:55:13	82	1963	XLON	00178544349TRLO1.1.1
23/05/2019	14:55:25	74	1963.5	XLON	00178544394TRLO1.1.1
23/05/2019	14:55:25	74	1963.5	XLON	00178544395TRLO1.1.1
23/05/2019	14:55:35	74	1963	XLON	00178544432TRLO1.1.1
23/05/2019	14:56:50	71	1963	XLON	00178544671TRLO1.1.1
23/05/2019	14:56:50	154	1963	XLON	00178544672TRLO1.1.1
23/05/2019	14:57:07	77	1962.5	XLON	00178544767TRLO1.1.1
23/05/2019	14:58:29	42	1964.5	XLON	00178545116TRLO1.1.1
23/05/2019	14:58:29	22	1964.5	XLON	00178545117TRLO1.1.1
23/05/2019	14:58:34	10	1964.5	XLON	00178545133TRLO1.1.1
23/05/2019	14:58:36	216	1964.5	XLON	00178545134TRLO1.1.1
23/05/2019	14:59:52	280	1964	XLON	00178545276TRLO1.1.1
23/05/2019	14:59:52	70	1964	XLON	00178545277TRLO1.1.1
23/05/2019	15:00:06	137	1962.5	XLON	00178545311TRLO1.1.1
23/05/2019	15:01:11	82	1963.5	XLON	00178545613TRLO1.1.1
23/05/2019	15:01:11	79	1963.5	XLON	00178545614TRLO1.1.1
23/05/2019	15:01:42	70	1963	XLON	00178545724TRLO1.1.1
23/05/2019	15:02:12	84	1963	XLON	00178545802TRLO1.1.1
23/05/2019	15:02:12	160	1963	XLON	00178545803TRLO1.1.1
23/05/2019	15:03:40	74	1964.5	XLON	00178546105TRLO1.1.1
23/05/2019	15:03:43	140	1963.5	XLON	00178546114TRLO1.1.1
23/05/2019	15:04:30	144	1963.5	XLON	00178546222TRLO1.1.1
23/05/2019	15:04:30	72	1963.5	XLON	00178546223TRLO1.1.1
23/05/2019	15:05:40	75	1963.5	XLON	00178546364TRLO1.1.1
23/05/2019	15:05:40	75	1963.5	XLON	00178546365TRLO1.1.1
23/05/2019	15:06:00	170	1963.5	XLON	00178546414TRLO1.1.1
23/05/2019	15:06:11	77	1963	XLON	00178546453TRLO1.1.1
23/05/2019	15:07:15	249	1962.5	XLON	00178546619TRLO1.1.1
23/05/2019	15:07:36	83	1963	XLON	00178546665TRLO1.1.1
23/05/2019	15:07:49	153	1962	XLON	00178546698TRLO1.1.1
23/05/2019	15:08:32	75	1962	XLON	00178546884TRLO1.1.1
23/05/2019	15:08:32	75	1962	XLON	00178546885TRLO1.1.1
23/05/2019	15:09:37	71	1961	XLON	00178547074TRLO1.1.1
23/05/2019	15:09:37	81	1961	XLON	00178547075TRLO1.1.1
23/05/2019	15:09:37	75	1961	XLON	00178547076TRLO1.1.1
23/05/2019	15:10:34	69	1960.5	XLON	00178547246TRLO1.1.1
23/05/2019	15:10:34	86	1960.5	XLON	00178547247TRLO1.1.1
23/05/2019	15:10:34	85	1960.5	XLON	00178547248TRLO1.1.1
23/05/2019	15:10:59	107	1960	XLON	00178547318TRLO1.1.1
23/05/2019	15:12:25	168	1962	XLON	00178547659TRLO1.1.1
23/05/2019	15:12:39	79	1961.5	XLON	00178547712TRLO1.1.1
23/05/2019	15:12:39	85	1961.5	XLON	00178547713TRLO1.1.1
23/05/2019	15:12:46	73	1961	XLON	00178547744TRLO1.1.1
23/05/2019	15:13:30	57	1961	XLON	00178547855TRLO1.1.1
23/05/2019	15:14:02	162	1962.5	XLON	00178547942TRLO1.1.1
23/05/2019	15:14:29	160	1963	XLON	00178548019TRLO1.1.1
23/05/2019	15:14:29	76	1963	XLON	00178548020TRLO1.1.1
23/05/2019	15:15:19	122	1961.5	XLON	00178548186TRLO1.1.1
23/05/2019	15:15:19	83	1961.5	XLON	00178548187TRLO1.1.1
23/05/2019	15:16:19	77	1962	XLON	00178548428TRLO1.1.1
23/05/2019	15:16:31	142	1962	XLON	00178548458TRLO1.1.1
23/05/2019	15:16:31	71	1962	XLON	00178548459TRLO1.1.1
23/05/2019	15:16:57	90	1961.5	XLON	00178548637TRLO1.1.1
23/05/2019	15:17:54	30	1961.5	XLON	00178548747TRLO1.1.1
23/05/2019	15:17:54	62	1961.5	XLON	00178548748TRLO1.1.1
23/05/2019	15:18:40	85	1961.5	XLON	00178548918TRLO1.1.1
23/05/2019	15:18:56	72	1961.5	XLON	00178548953TRLO1.1.1
23/05/2019	15:19:15	50	1961.5	XLON	00178549041TRLO1.1.1
23/05/2019	15:19:15	20	1961.5	XLON	00178549043TRLO1.1.1
23/05/2019	15:19:30	172	1961.5	XLON	00178549099TRLO1.1.1
23/05/2019	15:19:30	77	1961.5	XLON	00178549100TRLO1.1.1
23/05/2019	15:19:44	50	1961	XLON	00178549133TRLO1.1.1
23/05/2019	15:19:44	89	1961	XLON	00178549134TRLO1.1.1
23/05/2019	15:20:14	94	1961	XLON	00178549255TRLO1.1.1
23/05/2019	15:21:39	243	1962.5	XLON	00178549638TRLO1.1.1
23/05/2019	15:21:39	89	1962.5	XLON	00178549639TRLO1.1.1
23/05/2019	15:21:39	72	1962.5	XLON	00178549640TRLO1.1.1
23/05/2019	15:22:51	110	1962.5	XLON	00178549820TRLO1.1.1
23/05/2019	15:22:51	70	1962.5	XLON	00178549821TRLO1.1.1
23/05/2019	15:22:51	75	1962.5	XLON	00178549822TRLO1.1.1
23/05/2019	15:22:51	82	1962.5	XLON	00178549823TRLO1.1.1
23/05/2019	15:23:49	81	1962.5	XLON	00178549995TRLO1.1.1
23/05/2019	15:23:49	83	1962.5	XLON	00178549996TRLO1.1.1
23/05/2019	15:23:49	73	1962.5	XLON	00178549997TRLO1.1.1
23/05/2019	15:25:04	219	1964	XLON	00178550105TRLO1.1.1
23/05/2019	15:25:05	73	1964	XLON	00178550106TRLO1.1.1
23/05/2019	15:25:43	77	1964	XLON	00178550262TRLO1.1.1
23/05/2019	15:25:43	73	1964	XLON	00178550263TRLO1.1.1
23/05/2019	15:25:51	73	1963.5	XLON	00178550290TRLO1.1.1
23/05/2019	15:26:08	32	1963	XLON	00178550350TRLO1.1.1
23/05/2019	15:26:08	51	1963	XLON	00178550351TRLO1.1.1
23/05/2019	15:26:42	79	1963.5	XLON	00178550437TRLO1.1.1
23/05/2019	15:26:43	72	1963.5	XLON	00178550439TRLO1.1.1
23/05/2019	15:27:56	83	1965	XLON	00178550660TRLO1.1.1
23/05/2019	15:27:58	180	1964.5	XLON	00178550683TRLO1.1.1
23/05/2019	15:27:58	90	1964.5	XLON	00178550684TRLO1.1.1
23/05/2019	15:28:55	210	1966.5	XLON	00178550861TRLO1.1.1
23/05/2019	15:29:55	166	1967.5	XLON	00178551056TRLO1.1.1
23/05/2019	15:29:55	76	1967	XLON	00178551058TRLO1.1.1
23/05/2019	15:29:55	76	1966.5	XLON	00178551059TRLO1.1.1
23/05/2019	15:30:18	83	1966.5	XLON	00178551238TRLO1.1.1
23/05/2019	15:30:55	90	1965.5	XLON	00178551312TRLO1.1.1
23/05/2019	15:30:55	79	1965.5	XLON	00178551314TRLO1.1.1
23/05/2019	15:30:55	85	1965.5	XLON	00178551315TRLO1.1.1
23/05/2019	15:33:13	425	1970	XLON	00178551775TRLO1.1.1
23/05/2019	15:33:13	62	1970	XLON	00178551776TRLO1.1.1
23/05/2019	15:33:13	17	1970	XLON	00178551777TRLO1.1.1
23/05/2019	15:33:13	79	1970	XLON	00178551778TRLO1.1.1
23/05/2019	15:33:56	141	1971	XLON	00178552006TRLO1.1.1
23/05/2019	15:33:56	82	1971	XLON	00178552007TRLO1.1.1
23/05/2019	15:34:41	75	1971	XLON	00178552152TRLO1.1.1
23/05/2019	15:36:03	86	1973.5	XLON	00178552429TRLO1.1.1
23/05/2019	15:36:03	200	1973.5	XLON	00178552430TRLO1.1.1
23/05/2019	15:36:05	100	1973.5	XLON	00178552463TRLO1.1.1
23/05/2019	15:36:14	52	1973.5	XLON	00178552474TRLO1.1.1
23/05/2019	15:36:14	88	1973.5	XLON	00178552475TRLO1.1.1
23/05/2019	15:36:24	98	1972.5	XLON	00178552489TRLO1.1.1
23/05/2019	15:36:33	81	1972	XLON	00178552509TRLO1.1.1
23/05/2019	15:37:19	99	1971.5	XLON	00178552672TRLO1.1.1
23/05/2019	15:37:19	82	1971.5	XLON	00178552673TRLO1.1.1
23/05/2019	15:37:39	89	1971.5	XLON	00178552720TRLO1.1.1
23/05/2019	15:38:44	76	1968	XLON	00178552897TRLO1.1.1
23/05/2019	15:38:44	72	1968	XLON	00178552898TRLO1.1.1
23/05/2019	15:38:44	74	1968	XLON	00178552899TRLO1.1.1
23/05/2019	15:40:41	456	1970	XLON	00178553391TRLO1.1.1
23/05/2019	15:40:41	83	1970	XLON	00178553392TRLO1.1.1
23/05/2019	15:40:41	76	1970	XLON	00178553393TRLO1.1.1
23/05/2019	15:41:00	126	1969	XLON	00178553468TRLO1.1.1
23/05/2019	15:42:41	375	1970	XLON	00178553906TRLO1.1.1
23/05/2019	15:42:41	89	1970	XLON	00178553907TRLO1.1.1
23/05/2019	15:43:43	71	1970	XLON	00178554068TRLO1.1.1
23/05/2019	15:43:43	71	1970	XLON	00178554069TRLO1.1.1
23/05/2019	15:44:19	156	1970	XLON	00178554178TRLO1.1.1
23/05/2019	15:44:19	103	1970	XLON	00178554179TRLO1.1.1
23/05/2019	15:44:20	90	1970	XLON	00178554180TRLO1.1.1
23/05/2019	15:44:26	59	1969.5	XLON	00178554187TRLO1.1.1
23/05/2019	15:45:40	237	1969.5	XLON	00178554458TRLO1.1.1
23/05/2019	15:45:40	79	1969.5	XLON	00178554459TRLO1.1.1
23/05/2019	15:46:38	88	1970.5	XLON	00178554685TRLO1.1.1
23/05/2019	15:46:38	146	1970.5	XLON	00178554686TRLO1.1.1
23/05/2019	15:46:49	86	1970	XLON	00178554715TRLO1.1.1
23/05/2019	15:47:12	78	1969.5	XLON	00178554827TRLO1.1.1
23/05/2019	15:47:38	29	1969.5	XLON	00178554898TRLO1.1.1
23/05/2019	15:48:00	47	1969.5	XLON	00178554961TRLO1.1.1
23/05/2019	15:48:00	76	1969.5	XLON	00178554962TRLO1.1.1
23/05/2019	15:48:00	78	1969.5	XLON	00178554963TRLO1.1.1
23/05/2019	15:48:00	79	1969.5	XLON	00178554964TRLO1.1.1
23/05/2019	15:48:49	154	1969.5	XLON	00178555082TRLO1.1.1
23/05/2019	15:49:28	74	1969.5	XLON	00178555217TRLO1.1.1
23/05/2019	15:49:49	154	1969.5	XLON	00178555286TRLO1.1.1
23/05/2019	15:49:49	70	1969.5	XLON	00178555287TRLO1.1.1
23/05/2019	15:49:49	73	1969.5	XLON	00178555288TRLO1.1.1
23/05/2019	15:50:28	83	1970	XLON	00178555405TRLO1.1.1
23/05/2019	15:50:28	76	1970	XLON	00178555406TRLO1.1.1
23/05/2019	15:51:22	138	1970.5	XLON	00178555596TRLO1.1.1
23/05/2019	15:51:49	190	1970.5	XLON	00178555678TRLO1.1.1
23/05/2019	15:51:49	98	1970.5	XLON	00178555679TRLO1.1.1
23/05/2019	15:52:02	87	1970.5	XLON	00178555732TRLO1.1.1
23/05/2019	15:52:13	142	1970	XLON	00178555840TRLO1.1.1
23/05/2019	15:52:54	81	1969.5	XLON	00178556011TRLO1.1.1
23/05/2019	15:52:54	81	1969.5	XLON	00178556012TRLO1.1.1
23/05/2019	15:53:11	72	1969	XLON	00178556045TRLO1.1.1
23/05/2019	15:53:46	74	1970.5	XLON	00178556231TRLO1.1.1
23/05/2019	15:53:46	66	1970.5	XLON	00178556232TRLO1.1.1
23/05/2019	15:54:47	73	1970.5	XLON	00178556484TRLO1.1.1
23/05/2019	15:54:52	72	1970.5	XLON	00178556506TRLO1.1.1
23/05/2019	15:55:03	71	1970.5	XLON	00178556531TRLO1.1.1
23/05/2019	15:55:18	42	1970	XLON	00178556552TRLO1.1.1
23/05/2019	15:55:18	40	1970	XLON	00178556553TRLO1.1.1
23/05/2019	15:55:18	75	1970	XLON	00178556554TRLO1.1.1
23/05/2019	15:55:18	71	1970	XLON	00178556555TRLO1.1.1
23/05/2019	15:55:18	81	1970	XLON	00178556556TRLO1.1.1
23/05/2019	15:56:09	150	1970.5	XLON	00178556742TRLO1.1.1
23/05/2019	15:56:09	69	1970.5	XLON	00178556743TRLO1.1.1
23/05/2019	15:56:19	86	1970	XLON	00178556805TRLO1.1.1
23/05/2019	15:56:33	70	1969.5	XLON	00178556870TRLO1.1.1
23/05/2019	15:57:15	36	1969.5	XLON	00178557129TRLO1.1.1
23/05/2019	15:57:15	134	1969.5	XLON	00178557130TRLO1.1.1
23/05/2019	15:57:15	157	1969.5	XLON	00178557131TRLO1.1.1
23/05/2019	15:58:16	77	1969.5	XLON	00178557266TRLO1.1.1
23/05/2019	15:58:16	85	1969.5	XLON	00178557267TRLO1.1.1
23/05/2019	15:58:16	71	1969.5	XLON	00178557268TRLO1.1.1
23/05/2019	15:59:41	80	1969	XLON	00178557610TRLO1.1.1
23/05/2019	15:59:41	255	1969	XLON	00178557611TRLO1.1.1
23/05/2019	15:59:41	74	1969	XLON	00178557612TRLO1.1.1
23/05/2019	16:00:16	144	1969	XLON	00178557790TRLO1.1.1
23/05/2019	16:00:16	72	1969	XLON	00178557793TRLO1.1.1
23/05/2019	16:00:17	77	1969	XLON	00178557794TRLO1.1.1
23/05/2019	16:01:04	164	1969	XLON	00178557959TRLO1.1.1
23/05/2019	16:01:04	72	1969	XLON	00178557960TRLO1.1.1
23/05/2019	16:01:43	72	1968.5	XLON	00178558109TRLO1.1.1
23/05/2019	16:01:43	82	1968.5	XLON	00178558110TRLO1.1.1
23/05/2019	16:02:04	76	1968	XLON	00178558186TRLO1.1.1
23/05/2019	16:02:04	71	1968	XLON	00178558187TRLO1.1.1
23/05/2019	16:02:45	178	1968	XLON	00178558349TRLO1.1.1
23/05/2019	16:03:17	86	1967	XLON	00178558524TRLO1.1.1
23/05/2019	16:03:17	25	1967	XLON	00178558525TRLO1.1.1
23/05/2019	16:03:24	62	1967	XLON	00178558535TRLO1.1.1
23/05/2019	16:03:24	74	1967	XLON	00178558536TRLO1.1.1
23/05/2019	16:04:11	150	1967	XLON	00178558774TRLO1.1.1
23/05/2019	16:04:37	228	1966.5	XLON	00178558877TRLO1.1.1
23/05/2019	16:04:47	86	1965.5	XLON	00178558927TRLO1.1.1
23/05/2019	16:05:07	81	1965	XLON	00178559158TRLO1.1.1
23/05/2019	16:06:22	219	1965	XLON	00178559362TRLO1.1.1
23/05/2019	16:06:22	83	1965	XLON	00178559363TRLO1.1.1
23/05/2019	16:06:22	78	1965	XLON	00178559364TRLO1.1.1
23/05/2019	16:06:22	83	1965	XLON	00178559365TRLO1.1.1
23/05/2019	16:06:44	85	1965	XLON	00178559497TRLO1.1.1
23/05/2019	16:06:44	77	1965	XLON	00178559498TRLO1.1.1
23/05/2019	16:08:08	80	1967	XLON	00178559738TRLO1.1.1
23/05/2019	16:08:11	150	1967	XLON	00178559756TRLO1.1.1
23/05/2019	16:08:11	102	1967	XLON	00178559757TRLO1.1.1
23/05/2019	16:09:09	84	1967	XLON	00178559913TRLO1.1.1
23/05/2019	16:09:09	22	1967	XLON	00178559914TRLO1.1.1
23/05/2019	16:09:50	360	1968.5	XLON	00178560038TRLO1.1.1
23/05/2019	16:09:50	86	1968.5	XLON	00178560039TRLO1.1.1
23/05/2019	16:09:50	140	1968.5	XLON	00178560040TRLO1.1.1
23/05/2019	16:09:50	72	1968.5	XLON	00178560041TRLO1.1.1
23/05/2019	16:10:13	80	1967.5	XLON	00178560134TRLO1.1.1
23/05/2019	16:10:38	79	1967	XLON	00178560226TRLO1.1.1
23/05/2019	16:10:38	78	1967	XLON	00178560227TRLO1.1.1
23/05/2019	16:11:26	81	1967.5	XLON	00178560380TRLO1.1.1
23/05/2019	16:11:26	88	1967.5	XLON	00178560381TRLO1.1.1
23/05/2019	16:12:14	73	1966.5	XLON	00178560560TRLO1.1.1
23/05/2019	16:12:14	3	1967	XLON	00178560561TRLO1.1.1
23/05/2019	16:12:14	73	1967	XLON	00178560562TRLO1.1.1
23/05/2019	16:12:30	79	1966	XLON	00178560640TRLO1.1.1
23/05/2019	16:12:50	71	1966	XLON	00178560701TRLO1.1.1
23/05/2019	16:13:00	288	1966	XLON	00178560777TRLO1.1.1
23/05/2019	16:13:00	72	1966	XLON	00178560778TRLO1.1.1
23/05/2019	16:13:59	74	1966	XLON	00178561005TRLO1.1.1
23/05/2019	16:14:00	88	1965.5	XLON	00178561007TRLO1.1.1
23/05/2019	16:14:00	12	1965.5	XLON	00178561008TRLO1.1.1
23/05/2019	16:14:00	63	1965.5	XLON	00178561010TRLO1.1.1
23/05/2019	16:14:00	86	1965.5	XLON	00178561012TRLO1.1.1
23/05/2019	16:14:20	74	1966	XLON	00178561138TRLO1.1.1
23/05/2019	16:14:21	74	1966	XLON	00178561139TRLO1.1.1
23/05/2019	16:14:56	81	1965.5	XLON	00178561298TRLO1.1.1
23/05/2019	16:14:56	84	1965.5	XLON	00178561299TRLO1.1.1
23/05/2019	16:15:25	80	1966	XLON	00178561612TRLO1.1.1
23/05/2019	16:15:54	176	1966	XLON	00178561760TRLO1.1.1
23/05/2019	16:15:55	155	1965.5	XLON	00178561786TRLO1.1.1
23/05/2019	16:15:55	340	1965.5	XLON	00178561787TRLO1.1.1
23/05/2019	16:18:03	280	1966.5	XLON	00178562339TRLO1.1.1
23/05/2019	16:18:03	511	1966.5	XLON	00178562341TRLO1.1.1
23/05/2019	16:18:03	55	1966.5	XLON	00178562344TRLO1.1.1
23/05/2019	16:18:03	84	1966	XLON	00178562346TRLO1.1.1
23/05/2019	16:19:58	76	1967.5	XLON	00178562923TRLO1.1.1
23/05/2019	16:19:58	24	1967.5	XLON	00178562924TRLO1.1.1
23/05/2019	16:19:58	73	1967.5	XLON	00178562925TRLO1.1.1
23/05/2019	16:19:58	150	1967.5	XLON	00178562926TRLO1.1.1
23/05/2019	16:19:58	274	1967.5	XLON	00178562927TRLO1.1.1
23/05/2019	16:20:47	417	1968	XLON	00178563084TRLO1.1.1
23/05/2019	16:20:50	49	1967.5	XLON	00178563112TRLO1.1.1
23/05/2019	16:20:50	241	1967.5	XLON	00178563113TRLO1.1.1
23/05/2019	16:21:13	97	1967	XLON	00178563177TRLO1.1.1
23/05/2019	16:21:13	13	1967	XLON	00178563178TRLO1.1.1
23/05/2019	16:21:57	32	1967	XLON	00178563377TRLO1.1.1
23/05/2019	16:22:20	197	1966.5	XLON	00178563430TRLO1.1.1
23/05/2019	16:23:29	294	1966	XLON	00178563678TRLO1.1.1
23/05/2019	16:23:44	271	1966	XLON	00178563791TRLO1.1.1
23/05/2019	16:23:58	231	1965.5	XLON	00178563865TRLO1.1.1
23/05/2019	16:26:32	3	1968.5	XLON	00178564561TRLO1.1.1
23/05/2019	16:26:32	68	1968.5	XLON	00178564562TRLO1.1.1
23/05/2019	16:26:32	442	1968.5	XLON	00178564563TRLO1.1.1
23/05/2019	16:27:22	250	1969.5	XLON	00178564689TRLO1.1.1
23/05/2019	16:27:22	90	1969.5	XLON	00178564690TRLO1.1.1
23/05/2019	16:27:22	498	1969.5	XLON	00178564691TRLO1.1.1
23/05/2019	16:27:22	56	1969.5	XLON	00178564692TRLO1.1.1
23/05/2019	16:28:14	174	1970	XLON	00178564836TRLO1.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSCKNDBABKDPPB