Transaction in Own Shares

RNS Number : 7411O

Ashtead Group PLC

03 October 2019

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 03 October 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: 80,000 shares

Date of transaction: 03 October 2019

Average price paid per share: 2,098.8800 pence

Lowest price paid per share: 2,065.0000 pence

Highest price paid per share: 2,134.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 459,180,882 (excluding Treasury shares), and the company will hold 40,044,830 ordinary shares in Treasury.

The figure of 459,180,882 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
03/10/2019	08:01:08	70	2129	XLON	00187240385TRLO1.1.1
03/10/2019	08:01:09	56	2128	XLON	00187240386TRLO1.1.1
03/10/2019	08:03:10	164	2134	XLON	00187240826TRLO1.1.1
03/10/2019	08:03:10	179	2133	XLON	00187240827TRLO1.1.1
03/10/2019	08:03:46	75	2130	XLON	00187240977TRLO1.1.1
03/10/2019	08:04:43	76	2127	XLON	00187241087TRLO1.1.1
03/10/2019	08:04:43	19	2127	XLON	00187241088TRLO1.1.1
03/10/2019	08:05:02	87	2123	XLON	00187241143TRLO1.1.1
03/10/2019	08:05:45	80	2122	XLON	00187241312TRLO1.1.1
03/10/2019	08:06:08	94	2120	XLON	00187241428TRLO1.1.1
03/10/2019	08:08:28	179	2125	XLON	00187241847TRLO1.1.1
03/10/2019	08:09:48	176	2126	XLON	00187242063TRLO1.1.1
03/10/2019	08:10:50	124	2129	XLON	00187242201TRLO1.1.1
03/10/2019	08:10:54	76	2129	XLON	00187242236TRLO1.1.1
03/10/2019	08:10:54	129	2128	XLON	00187242237TRLO1.1.1
03/10/2019	08:11:26	72	2125	XLON	00187242285TRLO1.1.1
03/10/2019	08:13:31	97	2122	XLON	00187242524TRLO1.1.1
03/10/2019	08:13:31	85	2122	XLON	00187242525TRLO1.1.1
03/10/2019	08:13:31	150	2121	XLON	00187242526TRLO1.1.1
03/10/2019	08:15:00	161	2127	XLON	00187242809TRLO1.1.1
03/10/2019	08:15:03	91	2126	XLON	00187242830TRLO1.1.1
03/10/2019	08:17:01	136	2125	XLON	00187243014TRLO1.1.1
03/10/2019	08:17:06	80	2124	XLON	00187243019TRLO1.1.1
03/10/2019	08:19:07	135	2125	XLON	00187243411TRLO1.1.1
03/10/2019	08:19:13	153	2124	XLON	00187243429TRLO1.1.1
03/10/2019	08:21:36	229	2126	XLON	00187243733TRLO1.1.1
03/10/2019	08:23:00	212	2125	XLON	00187243885TRLO1.1.1
03/10/2019	08:23:00	86	2125	XLON	00187243886TRLO1.1.1
03/10/2019	08:24:41	194	2129	XLON	00187244025TRLO1.1.1
03/10/2019	08:25:02	154	2128	XLON	00187244043TRLO1.1.1
03/10/2019	08:25:54	94	2124	XLON	00187244108TRLO1.1.1
03/10/2019	08:25:55	106	2123	XLON	00187244109TRLO1.1.1
03/10/2019	08:27:37	128	2125	XLON	00187244213TRLO1.1.1
03/10/2019	08:27:37	157	2124	XLON	00187244214TRLO1.1.1
03/10/2019	08:29:02	76	2121	XLON	00187244330TRLO1.1.1
03/10/2019	08:30:01	147	2121	XLON	00187244520TRLO1.1.1
03/10/2019	08:30:01	95	2120	XLON	00187244521TRLO1.1.1
03/10/2019	08:30:19	92	2122	XLON	00187244579TRLO1.1.1
03/10/2019	08:31:09	85	2119	XLON	00187244613TRLO1.1.1
03/10/2019	08:32:27	102	2121	XLON	00187244745TRLO1.1.1
03/10/2019	08:32:34	117	2120	XLON	00187244750TRLO1.1.1
03/10/2019	08:35:21	122	2122	XLON	00187244969TRLO1.1.1
03/10/2019	08:35:21	128	2122	XLON	00187244970TRLO1.1.1
03/10/2019	08:37:31	296	2124	XLON	00187245196TRLO1.1.1
03/10/2019	08:38:46	225	2123	XLON	00187245359TRLO1.1.1
03/10/2019	08:40:16	96	2121	XLON	00187245505TRLO1.1.1
03/10/2019	08:40:16	85	2121	XLON	00187245506TRLO1.1.1
03/10/2019	08:40:18	110	2120	XLON	00187245507TRLO1.1.1
03/10/2019	08:40:18	96	2120	XLON	00187245508TRLO1.1.1
03/10/2019	08:42:17	129	2123	XLON	00187245887TRLO1.1.1
03/10/2019	08:45:25	327	2130	XLON	00187246088TRLO1.1.1
03/10/2019	08:45:29	302	2129	XLON	00187246089TRLO1.1.1
03/10/2019	08:46:01	74	2129	XLON	00187246179TRLO1.1.1
03/10/2019	08:47:28	92	2126	XLON	00187246292TRLO1.1.1
03/10/2019	08:47:46	75	2124	XLON	00187246309TRLO1.1.1
03/10/2019	08:50:07	189	2123	XLON	00187246451TRLO1.1.1
03/10/2019	08:51:59	262	2125	XLON	00187246719TRLO1.1.1
03/10/2019	08:52:30	190	2124	XLON	00187246767TRLO1.1.1
03/10/2019	08:53:06	99	2124	XLON	00187246803TRLO1.1.1
03/10/2019	08:53:49	62	2123	XLON	00187246883TRLO1.1.1
03/10/2019	08:55:02	172	2122	XLON	00187246988TRLO1.1.1
03/10/2019	08:55:26	115	2121	XLON	00187247018TRLO1.1.1
03/10/2019	08:55:59	72	2119	XLON	00187247080TRLO1.1.1
03/10/2019	08:58:05	96	2118	XLON	00187247271TRLO1.1.1
03/10/2019	08:58:05	121	2118	XLON	00187247272TRLO1.1.1
03/10/2019	08:58:32	117	2117	XLON	00187247327TRLO1.1.1
03/10/2019	09:00:25	197	2116	XLON	00187247464TRLO1.1.1
03/10/2019	09:01:19	181	2116	XLON	00187247529TRLO1.1.1
03/10/2019	09:02:41	157	2116	XLON	00187247616TRLO1.1.1
03/10/2019	09:03:04	130	2115	XLON	00187247643TRLO1.1.1
03/10/2019	09:03:55	105	2113	XLON	00187247665TRLO1.1.1
03/10/2019	09:05:48	175	2111	XLON	00187247807TRLO1.1.1
03/10/2019	09:06:25	133	2110	XLON	00187247835TRLO1.1.1
03/10/2019	09:07:03	98	2108	XLON	00187247872TRLO1.1.1
03/10/2019	09:07:04	104	2107	XLON	00187247873TRLO1.1.1
03/10/2019	09:07:32	75	2107	XLON	00187247912TRLO1.1.1
03/10/2019	09:08:13	95	2104	XLON	00187247953TRLO1.1.1
03/10/2019	09:10:55	169	2107	XLON	00187248121TRLO1.1.1
03/10/2019	09:11:01	207	2106	XLON	00187248122TRLO1.1.1
03/10/2019	09:11:16	72	2105	XLON	00187248144TRLO1.1.1
03/10/2019	09:12:11	110	2108	XLON	00187248209TRLO1.1.1
03/10/2019	09:12:48	8	2107	XLON	00187248225TRLO1.1.1
03/10/2019	09:12:49	54	2107	XLON	00187248226TRLO1.1.1
03/10/2019	09:13:22	86	2105	XLON	00187248256TRLO1.1.1
03/10/2019	09:14:59	99	2104	XLON	00187248338TRLO1.1.1
03/10/2019	09:14:59	75	2104	XLON	00187248339TRLO1.1.1
03/10/2019	09:15:17	60	2103	XLON	00187248354TRLO1.1.1
03/10/2019	09:17:27	124	2104	XLON	00187248479TRLO1.1.1
03/10/2019	09:17:27	79	2104	XLON	00187248480TRLO1.1.1
03/10/2019	09:19:26	5	2106	XLON	00187248572TRLO1.1.1
03/10/2019	09:19:26	193	2106	XLON	00187248573TRLO1.1.1
03/10/2019	09:20:17	110	2107	XLON	00187248633TRLO1.1.1
03/10/2019	09:20:48	119	2111	XLON	00187248682TRLO1.1.1
03/10/2019	09:20:49	2	2110	XLON	00187248684TRLO1.1.1
03/10/2019	09:20:49	133	2110	XLON	00187248685TRLO1.1.1
03/10/2019	09:22:56	187	2112	XLON	00187248832TRLO1.1.1
03/10/2019	09:24:36	163	2114	XLON	00187248944TRLO1.1.1
03/10/2019	09:25:53	103	2114	XLON	00187249040TRLO1.1.1
03/10/2019	09:26:51	214	2116	XLON	00187249097TRLO1.1.1
03/10/2019	09:28:56	193	2116	XLON	00187249296TRLO1.1.1
03/10/2019	09:28:56	140	2116	XLON	00187249297TRLO1.1.1
03/10/2019	09:30:12	110	2115	XLON	00187249374TRLO1.1.1
03/10/2019	09:30:12	63	2115	XLON	00187249375TRLO1.1.1
03/10/2019	09:30:12	65	2114	XLON	00187249377TRLO1.1.1
03/10/2019	09:30:12	73	2114	XLON	00187249378TRLO1.1.1
03/10/2019	09:31:19	33	2114	XLON	00187249499TRLO1.1.1
03/10/2019	09:31:19	18	2114	XLON	00187249500TRLO1.1.1
03/10/2019	09:31:19	33	2114	XLON	00187249501TRLO1.1.1
03/10/2019	09:33:07	84	2113	XLON	00187249661TRLO1.1.1
03/10/2019	09:33:07	76	2113	XLON	00187249662TRLO1.1.1
03/10/2019	09:33:47	68	2112	XLON	00187249745TRLO1.1.1
03/10/2019	09:34:12	92	2113	XLON	00187249755TRLO1.1.1
03/10/2019	09:35:44	114	2112	XLON	00187249845TRLO1.1.1
03/10/2019	09:35:44	80	2112	XLON	00187249846TRLO1.1.1
03/10/2019	09:36:55	97	2112	XLON	00187249897TRLO1.1.1
03/10/2019	09:37:41	133	2113	XLON	00187249940TRLO1.1.1
03/10/2019	09:37:47	52	2112	XLON	00187249950TRLO1.1.1
03/10/2019	09:37:47	54	2112	XLON	00187249951TRLO1.1.1
03/10/2019	09:38:51	98	2111	XLON	00187250021TRLO1.1.1
03/10/2019	09:39:58	72	2110	XLON	00187250077TRLO1.1.1
03/10/2019	09:39:58	102	2110	XLON	00187250078TRLO1.1.1
03/10/2019	09:41:45	167	2110	XLON	00187250244TRLO1.1.1
03/10/2019	09:44:33	111	2111	XLON	00187250413TRLO1.1.1
03/10/2019	09:44:33	123	2111	XLON	00187250414TRLO1.1.1
03/10/2019	09:45:40	69	2111	XLON	00187250469TRLO1.1.1
03/10/2019	09:46:04	275	2110	XLON	00187250491TRLO1.1.1
03/10/2019	09:46:04	78	2110	XLON	00187250492TRLO1.1.1
03/10/2019	09:46:22	73	2109	XLON	00187250549TRLO1.1.1
03/10/2019	09:47:24	73	2109	XLON	00187250622TRLO1.1.1
03/10/2019	09:47:59	99	2108	XLON	00187250672TRLO1.1.1
03/10/2019	09:49:40	99	2105	XLON	00187250947TRLO1.1.1
03/10/2019	09:49:40	91	2105	XLON	00187250948TRLO1.1.1
03/10/2019	09:50:03	56	2104	XLON	00187251001TRLO1.1.1
03/10/2019	09:50:30	84	2104	XLON	00187251079TRLO1.1.1
03/10/2019	09:51:06	70	2103	XLON	00187251238TRLO1.1.1
03/10/2019	09:52:40	98	2102	XLON	00187251422TRLO1.1.1
03/10/2019	09:52:40	133	2102	XLON	00187251423TRLO1.1.1
03/10/2019	09:53:52	71	2102	XLON	00187251518TRLO1.1.1
03/10/2019	09:56:15	250	2105	XLON	00187251754TRLO1.1.1
03/10/2019	09:56:15	8	2105	XLON	00187251755TRLO1.1.1
03/10/2019	09:56:36	140	2104	XLON	00187251770TRLO1.1.1
03/10/2019	09:56:44	70	2103	XLON	00187251776TRLO1.1.1
03/10/2019	09:58:08	108	2103	XLON	00187251953TRLO1.1.1
03/10/2019	09:59:15	70	2101	XLON	00187252079TRLO1.1.1
03/10/2019	09:59:15	58	2101	XLON	00187252080TRLO1.1.1
03/10/2019	10:00:52	79	2101	XLON	00187252465TRLO1.1.1
03/10/2019	10:00:52	65	2101	XLON	00187252466TRLO1.1.1
03/10/2019	10:01:10	55	2100	XLON	00187252494TRLO1.1.1
03/10/2019	10:01:10	69	2100	XLON	00187252495TRLO1.1.1
03/10/2019	10:02:00	87	2099	XLON	00187252535TRLO1.1.1
03/10/2019	10:04:18	106	2105	XLON	00187252690TRLO1.1.1
03/10/2019	10:04:18	114	2105	XLON	00187252691TRLO1.1.1
03/10/2019	10:04:18	153	2104	XLON	00187252692TRLO1.1.1
03/10/2019	10:05:25	107	2102	XLON	00187252789TRLO1.1.1
03/10/2019	10:06:49	66	2102	XLON	00187252910TRLO1.1.1
03/10/2019	10:09:01	164	2104	XLON	00187253102TRLO1.1.1
03/10/2019	10:09:05	194	2103	XLON	00187253105TRLO1.1.1
03/10/2019	10:09:33	81	2102	XLON	00187253121TRLO1.1.1
03/10/2019	10:12:06	151	2103	XLON	00187253317TRLO1.1.1
03/10/2019	10:13:21	204	2103	XLON	00187253444TRLO1.1.1
03/10/2019	10:13:21	149	2102	XLON	00187253445TRLO1.1.1
03/10/2019	10:14:06	97	2100	XLON	00187253505TRLO1.1.1
03/10/2019	10:15:18	105	2099	XLON	00187253578TRLO1.1.1
03/10/2019	10:16:22	106	2101	XLON	00187253656TRLO1.1.1
03/10/2019	10:18:08	29	2101	XLON	00187253767TRLO1.1.1
03/10/2019	10:18:08	132	2101	XLON	00187253768TRLO1.1.1
03/10/2019	10:18:19	103	2100	XLON	00187253792TRLO1.1.1
03/10/2019	10:18:53	64	2099	XLON	00187253824TRLO1.1.1
03/10/2019	10:19:43	62	2099	XLON	00187253895TRLO1.1.1
03/10/2019	10:20:29	86	2098	XLON	00187253934TRLO1.1.1
03/10/2019	10:21:37	126	2098	XLON	00187254025TRLO1.1.1
03/10/2019	10:23:35	172	2100	XLON	00187254123TRLO1.1.1
03/10/2019	10:25:07	172	2101	XLON	00187254196TRLO1.1.1
03/10/2019	10:26:40	138	2101	XLON	00187254304TRLO1.1.1
03/10/2019	10:27:39	88	2101	XLON	00187254344TRLO1.1.1
03/10/2019	10:28:55	97	2101	XLON	00187254389TRLO1.1.1
03/10/2019	10:29:31	170	2100	XLON	00187254426TRLO1.1.1
03/10/2019	10:29:31	50	2100	XLON	00187254428TRLO1.1.1
03/10/2019	10:29:31	95	2100	XLON	00187254429TRLO1.1.1
03/10/2019	10:31:36	118	2101	XLON	00187254553TRLO1.1.1
03/10/2019	10:31:36	72	2101	XLON	00187254554TRLO1.1.1
03/10/2019	10:31:48	122	2100	XLON	00187254581TRLO1.1.1
03/10/2019	10:34:26	146	2101	XLON	00187254761TRLO1.1.1
03/10/2019	10:34:27	106	2100	XLON	00187254762TRLO1.1.1
03/10/2019	10:39:07	60	2107	XLON	00187255030TRLO1.1.1
03/10/2019	10:39:07	253	2107	XLON	00187255031TRLO1.1.1
03/10/2019	10:39:23	250	2106	XLON	00187255046TRLO1.1.1
03/10/2019	10:39:23	37	2106	XLON	00187255047TRLO1.1.1
03/10/2019	10:41:34	102	2108	XLON	00187255177TRLO1.1.1
03/10/2019	10:42:41	47	2107	XLON	00187255241TRLO1.1.1
03/10/2019	10:42:41	112	2107	XLON	00187255242TRLO1.1.1
03/10/2019	10:42:44	187	2106	XLON	00187255251TRLO1.1.1
03/10/2019	10:43:43	118	2103	XLON	00187255310TRLO1.1.1
03/10/2019	10:46:29	128	2106	XLON	00187255514TRLO1.1.1
03/10/2019	10:48:01	95	2107	XLON	00187255665TRLO1.1.1
03/10/2019	10:48:01	117	2107	XLON	00187255666TRLO1.1.1
03/10/2019	10:49:35	184	2107	XLON	00187255754TRLO1.1.1
03/10/2019	10:50:50	144	2107	XLON	00187255803TRLO1.1.1
03/10/2019	10:52:17	100	2107	XLON	00187255918TRLO1.1.1
03/10/2019	10:53:42	75	2107	XLON	00187255985TRLO1.1.1
03/10/2019	10:54:15	90	2107	XLON	00187256019TRLO1.1.1
03/10/2019	10:55:29	99	2107	XLON	00187256162TRLO1.1.1
03/10/2019	10:55:50	170	2106	XLON	00187256183TRLO1.1.1
03/10/2019	10:55:50	80	2106	XLON	00187256184TRLO1.1.1
03/10/2019	10:55:50	51	2106	XLON	00187256185TRLO1.1.1
03/10/2019	10:55:50	57	2106	XLON	00187256186TRLO1.1.1
03/10/2019	10:56:38	126	2106	XLON	00187256266TRLO1.1.1
03/10/2019	11:02:58	144	2113	XLON	00187256732TRLO1.1.1
03/10/2019	11:02:58	264	2113	XLON	00187256733TRLO1.1.1
03/10/2019	11:02:58	63	2113	XLON	00187256734TRLO1.1.1
03/10/2019	11:03:30	76	2112	XLON	00187256801TRLO1.1.1
03/10/2019	11:03:30	200	2112	XLON	00187256802TRLO1.1.1
03/10/2019	11:04:11	83	2110	XLON	00187256897TRLO1.1.1
03/10/2019	11:06:45	207	2109	XLON	00187257268TRLO1.1.1
03/10/2019	11:06:48	117	2108	XLON	00187257270TRLO1.1.1
03/10/2019	11:09:06	93	2108	XLON	00187257460TRLO1.1.1
03/10/2019	11:11:15	153	2108	XLON	00187257686TRLO1.1.1
03/10/2019	11:11:59	104	2108	XLON	00187257762TRLO1.1.1
03/10/2019	11:11:59	39	2108	XLON	00187257763TRLO1.1.1
03/10/2019	11:13:01	155	2107	XLON	00187257830TRLO1.1.1
03/10/2019	11:13:01	63	2107	XLON	00187257831TRLO1.1.1
03/10/2019	11:15:09	164	2108	XLON	00187257933TRLO1.1.1
03/10/2019	11:15:15	89	2107	XLON	00187257942TRLO1.1.1
03/10/2019	11:17:17	114	2108	XLON	00187258051TRLO1.1.1
03/10/2019	11:17:17	34	2108	XLON	00187258052TRLO1.1.1
03/10/2019	11:18:04	169	2107	XLON	00187258138TRLO1.1.1
03/10/2019	11:19:08	68	2107	XLON	00187258318TRLO1.1.1
03/10/2019	11:19:58	124	2108	XLON	00187258363TRLO1.1.1
03/10/2019	11:20:47	76	2107	XLON	00187258451TRLO1.1.1
03/10/2019	11:21:48	94	2106	XLON	00187258528TRLO1.1.1
03/10/2019	11:21:48	136	2106	XLON	00187258529TRLO1.1.1
03/10/2019	11:23:08	69	2106	XLON	00187258644TRLO1.1.1
03/10/2019	11:25:16	151	2107	XLON	00187258800TRLO1.1.1
03/10/2019	11:26:02	125	2106	XLON	00187258866TRLO1.1.1
03/10/2019	11:26:53	90	2106	XLON	00187258944TRLO1.1.1
03/10/2019	11:28:43	52	2108	XLON	00187259159TRLO1.1.1
03/10/2019	11:28:43	62	2108	XLON	00187259160TRLO1.1.1
03/10/2019	11:28:43	30	2108	XLON	00187259161TRLO1.1.1
03/10/2019	11:29:41	164	2107	XLON	00187259230TRLO1.1.1
03/10/2019	11:30:22	118	2106	XLON	00187259277TRLO1.1.1
03/10/2019	11:33:01	160	2108	XLON	00187259590TRLO1.1.1
03/10/2019	11:33:53	103	2107	XLON	00187259672TRLO1.1.1
03/10/2019	11:33:53	39	2107	XLON	00187259673TRLO1.1.1
03/10/2019	11:33:53	78	2107	XLON	00187259674TRLO1.1.1
03/10/2019	11:37:36	177	2107	XLON	00187259904TRLO1.1.1
03/10/2019	11:37:36	66	2107	XLON	00187259905TRLO1.1.1
03/10/2019	11:37:36	67	2107	XLON	00187259906TRLO1.1.1
03/10/2019	11:40:18	112	2107	XLON	00187260109TRLO1.1.1
03/10/2019	11:40:18	126	2107	XLON	00187260110TRLO1.1.1
03/10/2019	11:40:42	96	2107	XLON	00187260141TRLO1.1.1
03/10/2019	11:40:42	27	2107	XLON	00187260142TRLO1.1.1
03/10/2019	11:40:50	134	2106	XLON	00187260180TRLO1.1.1
03/10/2019	11:43:01	174	2106	XLON	00187260449TRLO1.1.1
03/10/2019	11:44:46	166	2106	XLON	00187260601TRLO1.1.1
03/10/2019	11:46:21	199	2106	XLON	00187260754TRLO1.1.1
03/10/2019	11:47:04	128	2105	XLON	00187260780TRLO1.1.1
03/10/2019	11:50:35	71	2108	XLON	00187261078TRLO1.1.1
03/10/2019	11:50:35	198	2108	XLON	00187261079TRLO1.1.1
03/10/2019	11:51:42	100	2107	XLON	00187261242TRLO1.1.1
03/10/2019	11:51:42	62	2107	XLON	00187261243TRLO1.1.1
03/10/2019	11:53:48	165	2107	XLON	00187261333TRLO1.1.1
03/10/2019	11:54:28	148	2106	XLON	00187261426TRLO1.1.1
03/10/2019	11:55:49	72	2105	XLON	00187261523TRLO1.1.1
03/10/2019	11:55:49	67	2105	XLON	00187261524TRLO1.1.1
03/10/2019	11:56:07	60	2104	XLON	00187261529TRLO1.1.1
03/10/2019	11:56:32	90	2104	XLON	00187261548TRLO1.1.1
03/10/2019	11:57:37	52	2103	XLON	00187261627TRLO1.1.1
03/10/2019	11:57:37	63	2103	XLON	00187261628TRLO1.1.1
03/10/2019	11:58:32	78	2102	XLON	00187261719TRLO1.1.1
03/10/2019	11:59:22	70	2102	XLON	00187261788TRLO1.1.1
03/10/2019	12:04:18	68	2105	XLON	00187262125TRLO1.1.1
03/10/2019	12:04:18	159	2105	XLON	00187262126TRLO1.1.1
03/10/2019	12:06:01	214	2105	XLON	00187262176TRLO1.1.1
03/10/2019	12:06:35	167	2105	XLON	00187262197TRLO1.1.1
03/10/2019	12:06:56	91	2104	XLON	00187262219TRLO1.1.1
03/10/2019	12:08:18	97	2104	XLON	00187262281TRLO1.1.1
03/10/2019	12:10:18	166	2104	XLON	00187262346TRLO1.1.1
03/10/2019	12:11:36	161	2104	XLON	00187262418TRLO1.1.1
03/10/2019	12:15:23	150	2106	XLON	00187262663TRLO1.1.1
03/10/2019	12:15:23	168	2106	XLON	00187262664TRLO1.1.1
03/10/2019	12:17:44	154	2106	XLON	00187262805TRLO1.1.1
03/10/2019	12:17:44	63	2106	XLON	00187262806TRLO1.1.1
03/10/2019	12:17:44	60	2106	XLON	00187262807TRLO1.1.1
03/10/2019	12:17:44	63	2106	XLON	00187262808TRLO1.1.1
03/10/2019	12:21:14	178	2106	XLON	00187263062TRLO1.1.1
03/10/2019	12:21:14	67	2106	XLON	00187263063TRLO1.1.1
03/10/2019	12:21:14	62	2106	XLON	00187263064TRLO1.1.1
03/10/2019	12:21:14	68	2106	XLON	00187263065TRLO1.1.1
03/10/2019	12:22:52	80	2106	XLON	00187263181TRLO1.1.1
03/10/2019	12:23:20	152	2105	XLON	00187263199TRLO1.1.1
03/10/2019	12:23:20	56	2105	XLON	00187263200TRLO1.1.1
03/10/2019	12:23:22	121	2105	XLON	00187263212TRLO1.1.1
03/10/2019	12:24:16	75	2104	XLON	00187263266TRLO1.1.1
03/10/2019	12:24:16	12	2104	XLON	00187263267TRLO1.1.1
03/10/2019	12:24:48	101	2103	XLON	00187263286TRLO1.1.1
03/10/2019	12:27:15	171	2103	XLON	00187263386TRLO1.1.1
03/10/2019	12:27:40	93	2102	XLON	00187263411TRLO1.1.1
03/10/2019	12:30:52	156	2103	XLON	00187263598TRLO1.1.1
03/10/2019	12:30:52	70	2103	XLON	00187263599TRLO1.1.1
03/10/2019	12:31:03	164	2102	XLON	00187263603TRLO1.1.1
03/10/2019	12:36:37	8	2102	XLON	00187263885TRLO1.1.1
03/10/2019	12:36:37	108	2102	XLON	00187263888TRLO1.1.1
03/10/2019	12:36:37	140	2102	XLON	00187263889TRLO1.1.1
03/10/2019	12:36:38	71	2102	XLON	00187263890TRLO1.1.1
03/10/2019	12:36:38	106	2102	XLON	00187263891TRLO1.1.1
03/10/2019	12:36:38	61	2102	XLON	00187263892TRLO1.1.1
03/10/2019	12:36:38	117	2101	XLON	00187263893TRLO1.1.1
03/10/2019	12:37:22	106	2100	XLON	00187263917TRLO1.1.1
03/10/2019	12:38:02	9	2099	XLON	00187263983TRLO1.1.1
03/10/2019	12:38:02	76	2099	XLON	00187263984TRLO1.1.1
03/10/2019	12:38:56	13	2098	XLON	00187264048TRLO1.1.1
03/10/2019	12:38:56	61	2098	XLON	00187264053TRLO1.1.1
03/10/2019	12:39:55	85	2097	XLON	00187264250TRLO1.1.1
03/10/2019	12:40:49	90	2096	XLON	00187264315TRLO1.1.1
03/10/2019	12:45:12	56	2097	XLON	00187264596TRLO1.1.1
03/10/2019	12:45:12	7	2097	XLON	00187264597TRLO1.1.1
03/10/2019	12:45:15	144	2097	XLON	00187264600TRLO1.1.1
03/10/2019	12:45:16	63	2096	XLON	00187264607TRLO1.1.1
03/10/2019	12:45:16	60	2096	XLON	00187264608TRLO1.1.1
03/10/2019	12:45:16	65	2096	XLON	00187264609TRLO1.1.1
03/10/2019	12:45:16	60	2096	XLON	00187264610TRLO1.1.1
03/10/2019	12:45:16	63	2096	XLON	00187264611TRLO1.1.1
03/10/2019	12:45:16	139	2096	XLON	00187264612TRLO1.1.1
03/10/2019	12:48:19	142	2096	XLON	00187264732TRLO1.1.1
03/10/2019	12:48:19	65	2096	XLON	00187264733TRLO1.1.1
03/10/2019	12:48:43	91	2095	XLON	00187264774TRLO1.1.1
03/10/2019	12:49:17	79	2094	XLON	00187264854TRLO1.1.1
03/10/2019	12:49:41	110	2093	XLON	00187264921TRLO1.1.1
03/10/2019	12:51:53	136	2094	XLON	00187265148TRLO1.1.1
03/10/2019	12:52:07	107	2093	XLON	00187265155TRLO1.1.1
03/10/2019	12:56:02	77	2094	XLON	00187265381TRLO1.1.1
03/10/2019	12:56:02	184	2094	XLON	00187265382TRLO1.1.1
03/10/2019	12:56:02	72	2094	XLON	00187265383TRLO1.1.1
03/10/2019	12:56:02	72	2094	XLON	00187265384TRLO1.1.1
03/10/2019	12:56:17	124	2093	XLON	00187265392TRLO1.1.1
03/10/2019	12:56:39	80	2092	XLON	00187265408TRLO1.1.1
03/10/2019	12:58:12	62	2092	XLON	00187265507TRLO1.1.1
03/10/2019	13:00:00	123	2095	XLON	00187265576TRLO1.1.1
03/10/2019	13:00:21	93	2094	XLON	00187265596TRLO1.1.1
03/10/2019	13:00:21	67	2094	XLON	00187265597TRLO1.1.1
03/10/2019	13:00:49	77	2093	XLON	00187265621TRLO1.1.1
03/10/2019	13:01:24	74	2092	XLON	00187265651TRLO1.1.1
03/10/2019	13:02:03	67	2093	XLON	00187265697TRLO1.1.1
03/10/2019	13:02:20	83	2092	XLON	00187265710TRLO1.1.1
03/10/2019	13:06:35	138	2095	XLON	00187265920TRLO1.1.1
03/10/2019	13:06:35	156	2095	XLON	00187265921TRLO1.1.1
03/10/2019	13:06:35	60	2095	XLON	00187265922TRLO1.1.1
03/10/2019	13:06:35	68	2095	XLON	00187265923TRLO1.1.1
03/10/2019	13:08:18	56	2097	XLON	00187266030TRLO1.1.1
03/10/2019	13:08:18	11	2097	XLON	00187266031TRLO1.1.1
03/10/2019	13:08:47	65	2096	XLON	00187266066TRLO1.1.1
03/10/2019	13:08:47	100	2096	XLON	00187266067TRLO1.1.1
03/10/2019	13:09:09	105	2095	XLON	00187266095TRLO1.1.1
03/10/2019	13:10:55	62	2095	XLON	00187266234TRLO1.1.1
03/10/2019	13:11:18	161	2094	XLON	00187266259TRLO1.1.1
03/10/2019	13:11:32	87	2093	XLON	00187266288TRLO1.1.1
03/10/2019	13:11:39	97	2092	XLON	00187266289TRLO1.1.1
03/10/2019	13:14:41	75	2096	XLON	00187266470TRLO1.1.1
03/10/2019	13:15:07	67	2096	XLON	00187266511TRLO1.1.1
03/10/2019	13:15:23	153	2096	XLON	00187266519TRLO1.1.1
03/10/2019	13:16:33	42	2096	XLON	00187266573TRLO1.1.1
03/10/2019	13:16:37	14	2096	XLON	00187266574TRLO1.1.1
03/10/2019	13:16:37	4	2096	XLON	00187266575TRLO1.1.1
03/10/2019	13:16:37	75	2096	XLON	00187266576TRLO1.1.1
03/10/2019	13:17:26	63	2096	XLON	00187266604TRLO1.1.1
03/10/2019	13:17:26	60	2096	XLON	00187266605TRLO1.1.1
03/10/2019	13:17:51	87	2095	XLON	00187266626TRLO1.1.1
03/10/2019	13:19:01	134	2094	XLON	00187266704TRLO1.1.1
03/10/2019	13:19:01	80	2094	XLON	00187266709TRLO1.1.1
03/10/2019	13:21:08	61	2094	XLON	00187266838TRLO1.1.1
03/10/2019	13:21:34	62	2094	XLON	00187266859TRLO1.1.1
03/10/2019	13:22:33	63	2093	XLON	00187266942TRLO1.1.1
03/10/2019	13:22:33	92	2093	XLON	00187266943TRLO1.1.1
03/10/2019	13:22:33	70	2093	XLON	00187266944TRLO1.1.1
03/10/2019	13:24:14	73	2093	XLON	00187267036TRLO1.1.1
03/10/2019	13:24:14	60	2093	XLON	00187267037TRLO1.1.1
03/10/2019	13:25:05	61	2093	XLON	00187267078TRLO1.1.1
03/10/2019	13:25:06	63	2093	XLON	00187267079TRLO1.1.1
03/10/2019	13:25:06	119	2093	XLON	00187267080TRLO1.1.1
03/10/2019	13:25:25	70	2092	XLON	00187267099TRLO1.1.1
03/10/2019	13:25:49	120	2092	XLON	00187267105TRLO1.1.1
03/10/2019	13:26:10	78	2091	XLON	00187267140TRLO1.1.1
03/10/2019	13:28:04	2	2092	XLON	00187267237TRLO1.1.1
03/10/2019	13:28:04	124	2092	XLON	00187267238TRLO1.1.1
03/10/2019	13:28:59	75	2091	XLON	00187267333TRLO1.1.1
03/10/2019	13:29:18	79	2091	XLON	00187267349TRLO1.1.1
03/10/2019	13:31:00	148	2093	XLON	00187267465TRLO1.1.1
03/10/2019	13:31:57	66	2093	XLON	00187267501TRLO1.1.1
03/10/2019	13:32:30	74	2093	XLON	00187267577TRLO1.1.1
03/10/2019	13:33:02	67	2093	XLON	00187267634TRLO1.1.1
03/10/2019	13:33:29	61	2092	XLON	00187267701TRLO1.1.1
03/10/2019	13:33:29	121	2092	XLON	00187267702TRLO1.1.1
03/10/2019	13:33:48	104	2091	XLON	00187267753TRLO1.1.1
03/10/2019	13:34:28	94	2091	XLON	00187267809TRLO1.1.1
03/10/2019	13:35:11	94	2090	XLON	00187267837TRLO1.1.1
03/10/2019	13:37:22	72	2091	XLON	00187267927TRLO1.1.1
03/10/2019	13:37:22	131	2091	XLON	00187267928TRLO1.1.1
03/10/2019	13:37:22	65	2091	XLON	00187267929TRLO1.1.1
03/10/2019	13:37:45	96	2090	XLON	00187267942TRLO1.1.1
03/10/2019	13:38:08	85	2089	XLON	00187267949TRLO1.1.1
03/10/2019	13:39:49	104	2088	XLON	00187268059TRLO1.1.1
03/10/2019	13:40:03	115	2088	XLON	00187268073TRLO1.1.1
03/10/2019	13:40:45	84	2090	XLON	00187268175TRLO1.1.1
03/10/2019	13:41:01	53	2089	XLON	00187268180TRLO1.1.1
03/10/2019	13:41:37	97	2088	XLON	00187268217TRLO1.1.1
03/10/2019	13:42:15	97	2087	XLON	00187268235TRLO1.1.1
03/10/2019	13:43:53	85	2088	XLON	00187268304TRLO1.1.1
03/10/2019	13:45:07	102	2090	XLON	00187268336TRLO1.1.1
03/10/2019	13:45:14	134	2089	XLON	00187268340TRLO1.1.1
03/10/2019	13:45:14	78	2089	XLON	00187268341TRLO1.1.1
03/10/2019	13:46:53	120	2091	XLON	00187268461TRLO1.1.1
03/10/2019	13:48:07	70	2091	XLON	00187268535TRLO1.1.1
03/10/2019	13:48:25	77	2091	XLON	00187268559TRLO1.1.1
03/10/2019	13:48:39	63	2090	XLON	00187268569TRLO1.1.1
03/10/2019	13:48:39	66	2090	XLON	00187268570TRLO1.1.1
03/10/2019	13:48:43	60	2089	XLON	00187268571TRLO1.1.1
03/10/2019	13:50:43	77	2088	XLON	00187268652TRLO1.1.1
03/10/2019	13:50:43	136	2088	XLON	00187268653TRLO1.1.1
03/10/2019	13:50:43	61	2088	XLON	00187268654TRLO1.1.1
03/10/2019	13:50:43	62	2088	XLON	00187268655TRLO1.1.1
03/10/2019	13:50:43	64	2088	XLON	00187268656TRLO1.1.1
03/10/2019	13:52:14	90	2088	XLON	00187268722TRLO1.1.1
03/10/2019	13:52:33	90	2087	XLON	00187268729TRLO1.1.1
03/10/2019	13:54:21	18	2087	XLON	00187268802TRLO1.1.1
03/10/2019	13:54:21	67	2087	XLON	00187268803TRLO1.1.1
03/10/2019	13:55:08	76	2087	XLON	00187268828TRLO1.1.1
03/10/2019	13:55:08	62	2087	XLON	00187268829TRLO1.1.1
03/10/2019	13:57:01	325	2089	XLON	00187268935TRLO1.1.1
03/10/2019	13:57:01	66	2089	XLON	00187268936TRLO1.1.1
03/10/2019	13:58:28	67	2090	XLON	00187268973TRLO1.1.1
03/10/2019	13:58:32	98	2089	XLON	00187268982TRLO1.1.1
03/10/2019	13:58:33	75	2089	XLON	00187268984TRLO1.1.1
03/10/2019	13:59:30	64	2088	XLON	00187269082TRLO1.1.1
03/10/2019	13:59:30	54	2088	XLON	00187269083TRLO1.1.1
03/10/2019	14:02:01	41	2089	XLON	00187269265TRLO1.1.1
03/10/2019	14:02:04	64	2090	XLON	00187269270TRLO1.1.1
03/10/2019	14:02:05	154	2091	XLON	00187269272TRLO1.1.1
03/10/2019	14:02:29	86	2089	XLON	00187269337TRLO1.1.1
03/10/2019	14:02:29	60	2089	XLON	00187269339TRLO1.1.1
03/10/2019	14:03:31	62	2090	XLON	00187269427TRLO1.1.1
03/10/2019	14:03:59	67	2090	XLON	00187269445TRLO1.1.1
03/10/2019	14:04:11	60	2090	XLON	00187269457TRLO1.1.1
03/10/2019	14:05:03	180	2091	XLON	00187269526TRLO1.1.1
03/10/2019	14:05:28	98	2090	XLON	00187269555TRLO1.1.1
03/10/2019	14:06:40	101	2091	XLON	00187269606TRLO1.1.1
03/10/2019	14:06:40	6	2091	XLON	00187269608TRLO1.1.1
03/10/2019	14:07:18	60	2091	XLON	00187269652TRLO1.1.1
03/10/2019	14:07:19	61	2090	XLON	00187269653TRLO1.1.1
03/10/2019	14:08:33	138	2092	XLON	00187269713TRLO1.1.1
03/10/2019	14:08:33	62	2092	XLON	00187269714TRLO1.1.1
03/10/2019	14:08:36	76	2091	XLON	00187269717TRLO1.1.1
03/10/2019	14:10:50	213	2095	XLON	00187269942TRLO1.1.1
03/10/2019	14:11:09	60	2097	XLON	00187269964TRLO1.1.1
03/10/2019	14:11:49	60	2098	XLON	00187269993TRLO1.1.1
03/10/2019	14:11:49	2	2098	XLON	00187269994TRLO1.1.1
03/10/2019	14:11:55	124	2098	XLON	00187269997TRLO1.1.1
03/10/2019	14:12:41	61	2098	XLON	00187270030TRLO1.1.1
03/10/2019	14:13:20	5	2099	XLON	00187270088TRLO1.1.1
03/10/2019	14:13:21	84	2099	XLON	00187270089TRLO1.1.1
03/10/2019	14:13:39	39	2099	XLON	00187270132TRLO1.1.1
03/10/2019	14:13:39	77	2099	XLON	00187270133TRLO1.1.1
03/10/2019	14:15:57	80	2101	XLON	00187270264TRLO1.1.1
03/10/2019	14:15:57	222	2101	XLON	00187270269TRLO1.1.1
03/10/2019	14:15:57	75	2101	XLON	00187270273TRLO1.1.1
03/10/2019	14:15:57	64	2101	XLON	00187270275TRLO1.1.1
03/10/2019	14:16:37	75	2102	XLON	00187270344TRLO1.1.1
03/10/2019	14:17:11	59	2101	XLON	00187270371TRLO1.1.1
03/10/2019	14:17:12	63	2101	XLON	00187270372TRLO1.1.1
03/10/2019	14:17:27	92	2100	XLON	00187270379TRLO1.1.1
03/10/2019	14:18:19	114	2099	XLON	00187270420TRLO1.1.1
03/10/2019	14:18:29	85	2099	XLON	00187270432TRLO1.1.1
03/10/2019	14:19:32	75	2099	XLON	00187270476TRLO1.1.1
03/10/2019	14:21:10	66	2100	XLON	00187270600TRLO1.1.1
03/10/2019	14:22:53	250	2102	XLON	00187270701TRLO1.1.1
03/10/2019	14:22:53	164	2102	XLON	00187270702TRLO1.1.1
03/10/2019	14:22:53	71	2102	XLON	00187270703TRLO1.1.1
03/10/2019	14:24:16	73	2103	XLON	00187270809TRLO1.1.1
03/10/2019	14:24:38	70	2103	XLON	00187270833TRLO1.1.1
03/10/2019	14:25:16	69	2104	XLON	00187270902TRLO1.1.1
03/10/2019	14:25:16	84	2104	XLON	00187270903TRLO1.1.1
03/10/2019	14:25:21	186	2103	XLON	00187270914TRLO1.1.1
03/10/2019	14:25:21	54	2103	XLON	00187270915TRLO1.1.1
03/10/2019	14:25:49	95	2101	XLON	00187270949TRLO1.1.1
03/10/2019	14:27:00	114	2100	XLON	00187271029TRLO1.1.1
03/10/2019	14:27:10	96	2099	XLON	00187271054TRLO1.1.1
03/10/2019	14:28:49	62	2100	XLON	00187271192TRLO1.1.1
03/10/2019	14:28:55	70	2099	XLON	00187271194TRLO1.1.1
03/10/2019	14:30:04	60	2099	XLON	00187271301TRLO1.1.1
03/10/2019	14:30:04	134	2099	XLON	00187271304TRLO1.1.1
03/10/2019	14:30:05	68	2099	XLON	00187271307TRLO1.1.1
03/10/2019	14:30:49	66	2099	XLON	00187271385TRLO1.1.1
03/10/2019	14:31:02	64	2098	XLON	00187271415TRLO1.1.1
03/10/2019	14:31:02	69	2098	XLON	00187271416TRLO1.1.1
03/10/2019	14:31:26	121	2098	XLON	00187271491TRLO1.1.1
03/10/2019	14:31:26	62	2098	XLON	00187271494TRLO1.1.1
03/10/2019	14:32:00	66	2100	XLON	00187271571TRLO1.1.1
03/10/2019	14:32:00	75	2100	XLON	00187271572TRLO1.1.1
03/10/2019	14:32:00	61	2100	XLON	00187271573TRLO1.1.1
03/10/2019	14:32:01	57	2099	XLON	00187271575TRLO1.1.1
03/10/2019	14:33:23	120	2102	XLON	00187271797TRLO1.1.1
03/10/2019	14:34:10	61	2102	XLON	00187271836TRLO1.1.1
03/10/2019	14:34:18	58	2102	XLON	00187271843TRLO1.1.1
03/10/2019	14:34:40	70	2101	XLON	00187271872TRLO1.1.1
03/10/2019	14:34:40	61	2101	XLON	00187271873TRLO1.1.1
03/10/2019	14:34:40	64	2101	XLON	00187271874TRLO1.1.1
03/10/2019	14:36:41	198	2101	XLON	00187272034TRLO1.1.1
03/10/2019	14:36:41	63	2101	XLON	00187272035TRLO1.1.1
03/10/2019	14:36:41	72	2101	XLON	00187272036TRLO1.1.1
03/10/2019	14:36:59	69	2100	XLON	00187272059TRLO1.1.1
03/10/2019	14:38:00	82	2099	XLON	00187272139TRLO1.1.1
03/10/2019	14:38:00	62	2099	XLON	00187272140TRLO1.1.1
03/10/2019	14:38:21	76	2097	XLON	00187272188TRLO1.1.1
03/10/2019	14:38:21	62	2097	XLON	00187272189TRLO1.1.1
03/10/2019	14:38:27	76	2096	XLON	00187272196TRLO1.1.1
03/10/2019	14:39:02	61	2095	XLON	00187272280TRLO1.1.1
03/10/2019	14:39:20	126	2093	XLON	00187272325TRLO1.1.1
03/10/2019	14:40:27	28	2093	XLON	00187272419TRLO1.1.1
03/10/2019	14:40:27	55	2093	XLON	00187272420TRLO1.1.1
03/10/2019	14:40:35	105	2092	XLON	00187272431TRLO1.1.1
03/10/2019	14:41:58	126	2094	XLON	00187272556TRLO1.1.1
03/10/2019	14:41:58	74	2094	XLON	00187272557TRLO1.1.1
03/10/2019	14:42:29	97	2093	XLON	00187272599TRLO1.1.1
03/10/2019	14:43:42	136	2094	XLON	00187272723TRLO1.1.1
03/10/2019	14:44:13	147	2092	XLON	00187272776TRLO1.1.1
03/10/2019	14:44:13	65	2092	XLON	00187272777TRLO1.1.1
03/10/2019	14:44:14	60	2092	XLON	00187272778TRLO1.1.1
03/10/2019	14:45:17	81	2092	XLON	00187272908TRLO1.1.1
03/10/2019	14:45:50	93	2093	XLON	00187272969TRLO1.1.1
03/10/2019	14:45:50	55	2092	XLON	00187272971TRLO1.1.1
03/10/2019	14:47:05	62	2098	XLON	00187273148TRLO1.1.1
03/10/2019	14:47:05	60	2098	XLON	00187273151TRLO1.1.1
03/10/2019	14:47:25	68	2098	XLON	00187273363TRLO1.1.1
03/10/2019	14:48:24	183	2099	XLON	00187273516TRLO1.1.1
03/10/2019	14:48:25	134	2099	XLON	00187273517TRLO1.1.1
03/10/2019	14:48:50	71	2098	XLON	00187273568TRLO1.1.1
03/10/2019	14:50:49	195	2099	XLON	00187273822TRLO1.1.1
03/10/2019	14:50:49	120	2099	XLON	00187273823TRLO1.1.1
03/10/2019	14:50:49	62	2099	XLON	00187273824TRLO1.1.1
03/10/2019	14:51:13	63	2098	XLON	00187273891TRLO1.1.1
03/10/2019	14:51:57	109	2097	XLON	00187274099TRLO1.1.1
03/10/2019	14:51:57	112	2097	XLON	00187274100TRLO1.1.1
03/10/2019	14:51:57	8	2097	XLON	00187274101TRLO1.1.1
03/10/2019	14:52:51	119	2096	XLON	00187274220TRLO1.1.1
03/10/2019	14:53:18	76	2094	XLON	00187274282TRLO1.1.1
03/10/2019	14:53:39	60	2093	XLON	00187274316TRLO1.1.1
03/10/2019	14:53:48	77	2092	XLON	00187274341TRLO1.1.1
03/10/2019	14:54:49	68	2094	XLON	00187274466TRLO1.1.1
03/10/2019	14:54:49	39	2094	XLON	00187274467TRLO1.1.1
03/10/2019	14:54:49	63	2094	XLON	00187274468TRLO1.1.1
03/10/2019	14:55:08	64	2095	XLON	00187274482TRLO1.1.1
03/10/2019	14:56:08	1	2094	XLON	00187274564TRLO1.1.1
03/10/2019	14:56:08	100	2094	XLON	00187274565TRLO1.1.1
03/10/2019	14:56:08	62	2094	XLON	00187274566TRLO1.1.1
03/10/2019	14:56:08	64	2094	XLON	00187274567TRLO1.1.1
03/10/2019	14:57:49	222	2097	XLON	00187274749TRLO1.1.1
03/10/2019	14:57:49	22	2097	XLON	00187274750TRLO1.1.1
03/10/2019	14:58:53	74	2097	XLON	00187274831TRLO1.1.1
03/10/2019	14:59:16	69	2097	XLON	00187274884TRLO1.1.1
03/10/2019	14:59:46	150	2097	XLON	00187274950TRLO1.1.1
03/10/2019	15:00:00	64	2096	XLON	00187274977TRLO1.1.1
03/10/2019	15:00:00	15	2096	XLON	00187274979TRLO1.1.1
03/10/2019	15:00:00	107	2096	XLON	00187274980TRLO1.1.1
03/10/2019	15:00:08	83	2088	XLON	00187275091TRLO1.1.1
03/10/2019	15:00:26	72	2083	XLON	00187275225TRLO1.1.1
03/10/2019	15:00:44	74	2083	XLON	00187275334TRLO1.1.1
03/10/2019	15:01:26	75	2077	XLON	00187275632TRLO1.1.1
03/10/2019	15:01:45	14	2074	XLON	00187275698TRLO1.1.1
03/10/2019	15:01:45	71	2074	XLON	00187275699TRLO1.1.1
03/10/2019	15:02:20	70	2076	XLON	00187275844TRLO1.1.1
03/10/2019	15:02:22	80	2075	XLON	00187275847TRLO1.1.1
03/10/2019	15:02:56	108	2074	XLON	00187276023TRLO1.1.1
03/10/2019	15:03:38	98	2072	XLON	00187276120TRLO1.1.1
03/10/2019	15:03:39	64	2072	XLON	00187276121TRLO1.1.1
03/10/2019	15:04:12	100	2070	XLON	00187276227TRLO1.1.1
03/10/2019	15:05:02	122	2075	XLON	00187276357TRLO1.1.1
03/10/2019	15:05:02	76	2075	XLON	00187276358TRLO1.1.1
03/10/2019	15:05:29	92	2070	XLON	00187276436TRLO1.1.1
03/10/2019	15:06:49	70	2071	XLON	00187276689TRLO1.1.1
03/10/2019	15:06:49	75	2071	XLON	00187276690TRLO1.1.1
03/10/2019	15:06:56	45	2070	XLON	00187276749TRLO1.1.1
03/10/2019	15:07:38	74	2068	XLON	00187276830TRLO1.1.1
03/10/2019	15:07:38	70	2068	XLON	00187276853TRLO1.1.1
03/10/2019	15:07:38	69	2068	XLON	00187276857TRLO1.1.1
03/10/2019	15:07:59	77	2067	XLON	00187276932TRLO1.1.1
03/10/2019	15:10:02	350	2071	XLON	00187277395TRLO1.1.1
03/10/2019	15:10:02	72	2071	XLON	00187277396TRLO1.1.1
03/10/2019	15:10:21	29	2070	XLON	00187277431TRLO1.1.1
03/10/2019	15:10:21	39	2070	XLON	00187277432TRLO1.1.1
03/10/2019	15:10:31	105	2068	XLON	00187277445TRLO1.1.1
03/10/2019	15:10:57	103	2067	XLON	00187277512TRLO1.1.1
03/10/2019	15:11:30	74	2068	XLON	00187277646TRLO1.1.1
03/10/2019	15:12:26	69	2070	XLON	00187277928TRLO1.1.1
03/10/2019	15:12:26	69	2070	XLON	00187277929TRLO1.1.1
03/10/2019	15:12:48	59	2068	XLON	00187278041TRLO1.1.1
03/10/2019	15:12:55	43	2067	XLON	00187278063TRLO1.1.1
03/10/2019	15:12:55	24	2067	XLON	00187278064TRLO1.1.1
03/10/2019	15:13:16	149	2065	XLON	00187278428TRLO1.1.1
03/10/2019	15:13:42	75	2066	XLON	00187278707TRLO1.1.1
03/10/2019	15:14:48	74	2071	XLON	00187279100TRLO1.1.1
03/10/2019	15:15:28	67	2072	XLON	00187279268TRLO1.1.1
03/10/2019	15:15:58	73	2072	XLON	00187279383TRLO1.1.1
03/10/2019	15:15:58	131	2072	XLON	00187279384TRLO1.1.1
03/10/2019	15:15:58	76	2072	XLON	00187279385TRLO1.1.1
03/10/2019	15:16:10	44	2071	XLON	00187279422TRLO1.1.1
03/10/2019	15:16:39	91	2070	XLON	00187279490TRLO1.1.1
03/10/2019	15:16:39	63	2070	XLON	00187279491TRLO1.1.1
03/10/2019	15:16:43	49	2069	XLON	00187279517TRLO1.1.1
03/10/2019	15:17:48	126	2070	XLON	00187279631TRLO1.1.1
03/10/2019	15:17:48	63	2070	XLON	00187279632TRLO1.1.1
03/10/2019	15:17:48	61	2070	XLON	00187279633TRLO1.1.1
03/10/2019	15:18:27	122	2070	XLON	00187279733TRLO1.1.1
03/10/2019	15:18:27	61	2070	XLON	00187279734TRLO1.1.1
03/10/2019	15:19:52	132	2074	XLON	00187280164TRLO1.1.1
03/10/2019	15:21:48	250	2079	XLON	00187280797TRLO1.1.1
03/10/2019	15:21:48	254	2079	XLON	00187280798TRLO1.1.1
03/10/2019	15:21:48	70	2079	XLON	00187280799TRLO1.1.1
03/10/2019	15:21:48	1	2079	XLON	00187280800TRLO1.1.1
03/10/2019	15:21:53	55	2078	XLON	00187280815TRLO1.1.1
03/10/2019	15:22:15	69	2078	XLON	00187280872TRLO1.1.1
03/10/2019	15:22:59	60	2080	XLON	00187281008TRLO1.1.1
03/10/2019	15:23:24	62	2080	XLON	00187281067TRLO1.1.1
03/10/2019	15:23:24	64	2080	XLON	00187281068TRLO1.1.1
03/10/2019	15:23:24	64	2080	XLON	00187281069TRLO1.1.1
03/10/2019	15:24:01	67	2080	XLON	00187281170TRLO1.1.1
03/10/2019	15:24:48	62	2080	XLON	00187281293TRLO1.1.1
03/10/2019	15:24:59	144	2079	XLON	00187281377TRLO1.1.1
03/10/2019	15:24:59	43	2079	XLON	00187281378TRLO1.1.1
03/10/2019	15:24:59	29	2079	XLON	00187281379TRLO1.1.1
03/10/2019	15:25:59	126	2080	XLON	00187281596TRLO1.1.1
03/10/2019	15:26:40	183	2083	XLON	00187281731TRLO1.1.1
03/10/2019	15:26:40	61	2083	XLON	00187281732TRLO1.1.1
03/10/2019	15:27:32	124	2086	XLON	00187281873TRLO1.1.1
03/10/2019	15:27:32	67	2086	XLON	00187281874TRLO1.1.1
03/10/2019	15:27:32	22	2086	XLON	00187281875TRLO1.1.1
03/10/2019	15:27:32	45	2086	XLON	00187281876TRLO1.1.1
03/10/2019	15:27:59	42	2088	XLON	00187281954TRLO1.1.1
03/10/2019	15:27:59	67	2088	XLON	00187281955TRLO1.1.1
03/10/2019	15:28:55	148	2087	XLON	00187282094TRLO1.1.1
03/10/2019	15:29:37	128	2088	XLON	00187282255TRLO1.1.1
03/10/2019	15:29:58	62	2088	XLON	00187282411TRLO1.1.1
03/10/2019	15:29:59	68	2088	XLON	00187282412TRLO1.1.1
03/10/2019	15:30:17	61	2087	XLON	00187282517TRLO1.1.1
03/10/2019	15:30:17	75	2087	XLON	00187282518TRLO1.1.1
03/10/2019	15:30:48	71	2085	XLON	00187282731TRLO1.1.1
03/10/2019	15:31:36	66	2087	XLON	00187282916TRLO1.1.1
03/10/2019	15:31:36	14	2087	XLON	00187282917TRLO1.1.1
03/10/2019	15:31:36	72	2087	XLON	00187282918TRLO1.1.1
03/10/2019	15:31:36	65	2087	XLON	00187282919TRLO1.1.1
03/10/2019	15:31:36	56	2086	XLON	00187282920TRLO1.1.1
03/10/2019	15:32:16	61	2085	XLON	00187283021TRLO1.1.1
03/10/2019	15:32:38	71	2083	XLON	00187283111TRLO1.1.1
03/10/2019	15:32:38	74	2083	XLON	00187283112TRLO1.1.1
03/10/2019	15:32:41	57	2082	XLON	00187283139TRLO1.1.1
03/10/2019	15:34:00	66	2083	XLON	00187283380TRLO1.1.1
03/10/2019	15:34:43	219	2083	XLON	00187283514TRLO1.1.1
03/10/2019	15:34:43	67	2083	XLON	00187283515TRLO1.1.1
03/10/2019	15:34:43	63	2083	XLON	00187283516TRLO1.1.1
03/10/2019	15:35:08	60	2084	XLON	00187283625TRLO1.1.1
03/10/2019	15:35:08	67	2084	XLON	00187283626TRLO1.1.1
03/10/2019	15:36:23	244	2086	XLON	00187283930TRLO1.1.1
03/10/2019	15:37:04	126	2087	XLON	00187284122TRLO1.1.1
03/10/2019	15:37:04	135	2087	XLON	00187284123TRLO1.1.1
03/10/2019	15:37:33	90	2086	XLON	00187284243TRLO1.1.1
03/10/2019	15:38:27	244	2089	XLON	00187284404TRLO1.1.1
03/10/2019	15:39:31	67	2090	XLON	00187284588TRLO1.1.1
03/10/2019	15:39:31	1	2090	XLON	00187284589TRLO1.1.1
03/10/2019	15:39:57	71	2090	XLON	00187284702TRLO1.1.1
03/10/2019	15:40:05	105	2090	XLON	00187284752TRLO1.1.1
03/10/2019	15:40:05	21	2090	XLON	00187284753TRLO1.1.1
03/10/2019	15:40:28	70	2090	XLON	00187284865TRLO1.1.1
03/10/2019	15:41:07	67	2090	XLON	00187284965TRLO1.1.1
03/10/2019	15:41:21	64	2090	XLON	00187284990TRLO1.1.1
03/10/2019	15:41:21	184	2090	XLON	00187284991TRLO1.1.1
03/10/2019	15:41:21	60	2090	XLON	00187284992TRLO1.1.1
03/10/2019	15:42:08	64	2089	XLON	00187285133TRLO1.1.1
03/10/2019	15:42:08	63	2089	XLON	00187285134TRLO1.1.1
03/10/2019	15:42:08	65	2089	XLON	00187285135TRLO1.1.1
03/10/2019	15:42:08	70	2089	XLON	00187285137TRLO1.1.1
03/10/2019	15:42:26	64	2086	XLON	00187285198TRLO1.1.1
03/10/2019	15:42:44	98	2084	XLON	00187285312TRLO1.1.1
03/10/2019	15:43:51	69	2084	XLON	00187285454TRLO1.1.1
03/10/2019	15:44:04	62	2084	XLON	00187285494TRLO1.1.1
03/10/2019	15:44:13	186	2084	XLON	00187285524TRLO1.1.1
03/10/2019	15:44:13	62	2084	XLON	00187285525TRLO1.1.1
03/10/2019	15:44:47	113	2083	XLON	00187285669TRLO1.1.1
03/10/2019	15:44:47	62	2083	XLON	00187285670TRLO1.1.1
03/10/2019	15:44:47	61	2083	XLON	00187285671TRLO1.1.1
03/10/2019	15:45:37	76	2083	XLON	00187285832TRLO1.1.1
03/10/2019	15:46:15	150	2083	XLON	00187285949TRLO1.1.1
03/10/2019	15:46:46	67	2082	XLON	00187286042TRLO1.1.1
03/10/2019	15:46:46	67	2082	XLON	00187286043TRLO1.1.1
03/10/2019	15:46:46	68	2082	XLON	00187286044TRLO1.1.1
03/10/2019	15:47:06	60	2081	XLON	00187286081TRLO1.1.1
03/10/2019	15:47:06	60	2081	XLON	00187286082TRLO1.1.1
03/10/2019	15:47:53	71	2081	XLON	00187286188TRLO1.1.1
03/10/2019	15:47:57	61	2080	XLON	00187286196TRLO1.1.1
03/10/2019	15:48:11	62	2078	XLON	00187286262TRLO1.1.1
03/10/2019	15:48:11	75	2078	XLON	00187286263TRLO1.1.1
03/10/2019	15:48:34	61	2077	XLON	00187286412TRLO1.1.1
03/10/2019	15:49:07	126	2077	XLON	00187286612TRLO1.1.1
03/10/2019	15:49:38	61	2077	XLON	00187286690TRLO1.1.1
03/10/2019	15:49:38	61	2077	XLON	00187286691TRLO1.1.1
03/10/2019	15:49:38	69	2077	XLON	00187286692TRLO1.1.1
03/10/2019	15:50:20	56	2077	XLON	00187286812TRLO1.1.1
03/10/2019	15:50:20	18	2077	XLON	00187286813TRLO1.1.1
03/10/2019	15:50:20	69	2077	XLON	00187286814TRLO1.1.1
03/10/2019	15:50:20	69	2077	XLON	00187286815TRLO1.1.1
03/10/2019	15:51:20	61	2078	XLON	00187286957TRLO1.1.1
03/10/2019	15:51:50	73	2079	XLON	00187287035TRLO1.1.1
03/10/2019	15:51:52	140	2078	XLON	00187287053TRLO1.1.1
03/10/2019	15:51:52	116	2078	XLON	00187287054TRLO1.1.1
03/10/2019	15:51:53	69	2078	XLON	00187287055TRLO1.1.1
03/10/2019	15:52:22	63	2076	XLON	00187287161TRLO1.1.1
03/10/2019	15:53:15	63	2077	XLON	00187287286TRLO1.1.1
03/10/2019	15:53:22	76	2076	XLON	00187287294TRLO1.1.1
03/10/2019	15:53:22	61	2076	XLON	00187287295TRLO1.1.1
03/10/2019	15:53:22	64	2076	XLON	00187287297TRLO1.1.1
03/10/2019	15:53:22	73	2076	XLON	00187287299TRLO1.1.1
03/10/2019	15:54:34	61	2076	XLON	00187287517TRLO1.1.1
03/10/2019	15:54:50	204	2076	XLON	00187287562TRLO1.1.1
03/10/2019	15:54:50	68	2076	XLON	00187287568TRLO1.1.1
03/10/2019	15:54:50	67	2076	XLON	00187287569TRLO1.1.1
03/10/2019	15:56:49	250	2078	XLON	00187288028TRLO1.1.1
03/10/2019	15:56:49	44	2078	XLON	00187288029TRLO1.1.1
03/10/2019	15:56:49	150	2078	XLON	00187288030TRLO1.1.1
03/10/2019	15:56:53	74	2078	XLON	00187288038TRLO1.1.1
03/10/2019	15:58:06	159	2082	XLON	00187288298TRLO1.1.1
03/10/2019	15:58:06	207	2082	XLON	00187288299TRLO1.1.1
03/10/2019	15:59:18	213	2085	XLON	00187288516TRLO1.1.1
03/10/2019	15:59:18	81	2085	XLON	00187288517TRLO1.1.1
03/10/2019	16:00:00	146	2086	XLON	00187288781TRLO1.1.1
03/10/2019	16:00:01	67	2086	XLON	00187288782TRLO1.1.1
03/10/2019	16:00:01	128	2086	XLON	00187288784TRLO1.1.1
03/10/2019	16:00:42	60	2087	XLON	00187288897TRLO1.1.1
03/10/2019	16:01:34	207	2089	XLON	00187288982TRLO1.1.1
03/10/2019	16:02:46	250	2095	XLON	00187289162TRLO1.1.1
03/10/2019	16:02:46	66	2095	XLON	00187289163TRLO1.1.1
03/10/2019	16:02:46	69	2095	XLON	00187289164TRLO1.1.1
03/10/2019	16:03:16	124	2097	XLON	00187289246TRLO1.1.1
03/10/2019	16:03:16	62	2097	XLON	00187289247TRLO1.1.1
03/10/2019	16:03:29	62	2096	XLON	00187289322TRLO1.1.1
03/10/2019	16:03:38	50	2095	XLON	00187289335TRLO1.1.1
03/10/2019	16:03:38	27	2095	XLON	00187289336TRLO1.1.1
03/10/2019	16:03:50	77	2093	XLON	00187289376TRLO1.1.1
03/10/2019	16:04:49	244	2095	XLON	00187289528TRLO1.1.1
03/10/2019	16:05:00	70	2094	XLON	00187289570TRLO1.1.1
03/10/2019	16:05:42	64	2095	XLON	00187289716TRLO1.1.1
03/10/2019	16:05:42	64	2095	XLON	00187289717TRLO1.1.1
03/10/2019	16:05:42	64	2095	XLON	00187289718TRLO1.1.1
03/10/2019	16:06:00	62	2093	XLON	00187289767TRLO1.1.1
03/10/2019	16:06:00	62	2093	XLON	00187289768TRLO1.1.1
03/10/2019	16:06:19	60	2093	XLON	00187289820TRLO1.1.1
03/10/2019	16:06:19	5	2093	XLON	00187289823TRLO1.1.1
03/10/2019	16:06:19	60	2093	XLON	00187289827TRLO1.1.1
03/10/2019	16:06:33	65	2093	XLON	00187289877TRLO1.1.1
03/10/2019	16:07:48	126	2095	XLON	00187290157TRLO1.1.1
03/10/2019	16:07:48	63	2095	XLON	00187290166TRLO1.1.1
03/10/2019	16:07:48	63	2095	XLON	00187290171TRLO1.1.1
03/10/2019	16:07:48	75	2095	XLON	00187290174TRLO1.1.1
03/10/2019	16:08:40	78	2096	XLON	00187290373TRLO1.1.1
03/10/2019	16:08:40	123	2096	XLON	00187290374TRLO1.1.1
03/10/2019	16:08:45	62	2096	XLON	00187290398TRLO1.1.1
03/10/2019	16:08:54	68	2095	XLON	00187290418TRLO1.1.1
03/10/2019	16:09:12	70	2094	XLON	00187290492TRLO1.1.1
03/10/2019	16:09:37	52	2094	XLON	00187290583TRLO1.1.1
03/10/2019	16:09:37	5	2094	XLON	00187290584TRLO1.1.1
03/10/2019	16:09:38	10	2094	XLON	00187290585TRLO1.1.1
03/10/2019	16:10:04	64	2095	XLON	00187290674TRLO1.1.1
03/10/2019	16:10:04	6	2095	XLON	00187290675TRLO1.1.1
03/10/2019	16:10:04	58	2095	XLON	00187290676TRLO1.1.1
03/10/2019	16:10:09	140	2094	XLON	00187290692TRLO1.1.1
03/10/2019	16:10:35	66	2093	XLON	00187290774TRLO1.1.1
03/10/2019	16:10:46	72	2092	XLON	00187290813TRLO1.1.1
03/10/2019	16:10:46	28	2092	XLON	00187290814TRLO1.1.1
03/10/2019	16:10:46	46	2092	XLON	00187290815TRLO1.1.1
03/10/2019	16:11:37	60	2095	XLON	00187290987TRLO1.1.1
03/10/2019	16:11:40	73	2094	XLON	00187290991TRLO1.1.1
03/10/2019	16:11:40	73	2094	XLON	00187290992TRLO1.1.1
03/10/2019	16:11:40	68	2094	XLON	00187290993TRLO1.1.1
03/10/2019	16:12:36	60	2093	XLON	00187291218TRLO1.1.1
03/10/2019	16:12:36	213	2093	XLON	00187291219TRLO1.1.1
03/10/2019	16:12:54	69	2092	XLON	00187291257TRLO1.1.1
03/10/2019	16:14:13	219	2094	XLON	00187291526TRLO1.1.1
03/10/2019	16:14:13	73	2094	XLON	00187291527TRLO1.1.1
03/10/2019	16:14:13	66	2094	XLON	00187291528TRLO1.1.1
03/10/2019	16:14:13	12	2094	XLON	00187291529TRLO1.1.1
03/10/2019	16:14:13	60	2094	XLON	00187291530TRLO1.1.1
03/10/2019	16:15:00	25	2095	XLON	00187291705TRLO1.1.1
03/10/2019	16:15:04	20	2095	XLON	00187291727TRLO1.1.1
03/10/2019	16:15:04	29	2095	XLON	00187291728TRLO1.1.1
03/10/2019	16:15:04	150	2095	XLON	00187291729TRLO1.1.1
03/10/2019	16:15:05	63	2095	XLON	00187291730TRLO1.1.1
03/10/2019	16:15:05	146	2095	XLON	00187291731TRLO1.1.1
03/10/2019	16:15:05	298	2095	XLON	00187291732TRLO1.1.1
03/10/2019	16:15:48	339	2096	XLON	00187292042TRLO1.1.1
03/10/2019	16:17:00	244	2098	XLON	00187292416TRLO1.1.1
03/10/2019	16:17:00	265	2097	XLON	00187292417TRLO1.1.1
03/10/2019	16:17:16	118	2096	XLON	00187292514TRLO1.1.1
03/10/2019	16:18:15	168	2097	XLON	00187292792TRLO1.1.1
03/10/2019	16:18:15	207	2096	XLON	00187292793TRLO1.1.1
03/10/2019	16:18:41	89	2095	XLON	00187293013TRLO1.1.1
03/10/2019	16:19:01	104	2094	XLON	00187293134TRLO1.1.1
03/10/2019	16:19:06	27	2092	XLON	00187293162TRLO1.1.1
03/10/2019	16:19:06	58	2092	XLON	00187293163TRLO1.1.1
03/10/2019	16:19:56	124	2093	XLON	00187293446TRLO1.1.1
03/10/2019	16:21:10	280	2092	XLON	00187293702TRLO1.1.1
03/10/2019	16:21:24	175	2092	XLON	00187293749TRLO1.1.1
03/10/2019	16:22:20	205	2092	XLON	00187293846TRLO1.1.1
03/10/2019	16:23:29	348	2094	XLON	00187294036TRLO1.1.1
03/10/2019	16:23:47	232	2093	XLON	00187294079TRLO1.1.1
03/10/2019	16:23:47	143	2093	XLON	00187294080TRLO1.1.1
03/10/2019	16:23:56	79	2093	XLON	00187294098TRLO1.1.1
03/10/2019	16:24:32	142	2094	XLON	00187294199TRLO1.1.1
03/10/2019	16:26:44	131	2095	XLON	00187294588TRLO1.1.1
03/10/2019	16:26:44	250	2095	XLON	00187294589TRLO1.1.1
03/10/2019	16:26:44	111	2095	XLON	00187294590TRLO1.1.1
03/10/2019	16:26:48	242	2094	XLON	00187294618TRLO1.1.1
03/10/2019	16:26:49	87	2094	XLON	00187294620TRLO1.1.1
03/10/2019	16:27:15	188	2094	XLON	00187294673TRLO1.1.1
03/10/2019	16:27:35	105	2094	XLON	00187294766TRLO1.1.1
03/10/2019	16:27:48	73	2094	XLON	00187294822TRLO1.1.1
03/10/2019	16:27:51	12	2094	XLON	00187294841TRLO1.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSCKNDQABDDBKK