Transaction in Own Shares

RNS Number : 5856F

Ashtead Group PLC

29 October 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 29 October 2018 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

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

Number of shares repurchased: 100,000 shares

Date of transaction: 29 October 2018

Average price paid per share: 1,862.2700 pence

Lowest price paid per share: 1,814.5000 pence

Highest price paid per share: 1,903.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 482,248,055 (excluding Treasury shares), and the company will hold 16,977,657 ordinary shares in Treasury.

The figure of 482,248,055 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is available below:

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
29/10/2018	08:01:07	86	1823.5	XLON	00166070893TRLO0.1.1
29/10/2018	08:01:07	84	1823	XLON	00166070894TRLO0.1.1
29/10/2018	08:02:31	143	1826.5	XLON	00166071137TRLO0.1.1
29/10/2018	08:03:25	128	1828.5	XLON	00166071248TRLO0.1.1
29/10/2018	08:03:25	17	1828	XLON	00166071249TRLO0.1.1
29/10/2018	08:04:07	52	1828	XLON	00166071298TRLO0.1.1
29/10/2018	08:04:12	154	1824	XLON	00166071301TRLO0.1.1
29/10/2018	08:05:13	12	1825	XLON	00166071392TRLO0.1.1
29/10/2018	08:05:13	64	1825	XLON	00166071393TRLO0.1.1
29/10/2018	08:05:13	21	1825	XLON	00166071394TRLO0.1.1
29/10/2018	08:05:29	29	1824.5	XLON	00166071423TRLO0.1.1
29/10/2018	08:05:32	86	1824.5	XLON	00166071425TRLO0.1.1
29/10/2018	08:05:49	69	1824	XLON	00166071458TRLO0.1.1
29/10/2018	08:05:49	4	1824	XLON	00166071459TRLO0.1.1
29/10/2018	08:07:43	190	1824.5	XLON	00166071576TRLO0.1.1
29/10/2018	08:07:43	157	1824	XLON	00166071577TRLO0.1.1
29/10/2018	08:09:41	245	1823.5	XLON	00166071729TRLO0.1.1
29/10/2018	08:09:41	139	1823	XLON	00166071730TRLO0.1.1
29/10/2018	08:10:05	100	1822	XLON	00166071749TRLO0.1.1
29/10/2018	08:11:56	107	1819	XLON	00166071884TRLO0.1.1
29/10/2018	08:12:10	81	1818.5	XLON	00166071892TRLO0.1.1
29/10/2018	08:14:04	264	1821	XLON	00166071952TRLO0.1.1
29/10/2018	08:14:17	176	1820.5	XLON	00166071961TRLO0.1.1
29/10/2018	08:15:06	120	1819	XLON	00166072044TRLO0.1.1
29/10/2018	08:16:54	124	1817	XLON	00166072120TRLO0.1.1
29/10/2018	08:16:54	105	1817	XLON	00166072121TRLO0.1.1
29/10/2018	08:16:54	68	1816.5	XLON	00166072122TRLO0.1.1
29/10/2018	08:16:55	63	1816.5	XLON	00166072123TRLO0.1.1
29/10/2018	08:21:26	548	1821.5	XLON	00166072277TRLO0.1.1
29/10/2018	08:23:31	412	1822.5	XLON	00166072389TRLO0.1.1
29/10/2018	08:23:35	412	1822	XLON	00166072390TRLO0.1.1
29/10/2018	08:25:01	96	1819	XLON	00166072445TRLO0.1.1
29/10/2018	08:25:05	110	1818.5	XLON	00166072448TRLO0.1.1
29/10/2018	08:25:50	77	1817	XLON	00166072494TRLO0.1.1
29/10/2018	08:26:54	112	1815	XLON	00166072538TRLO0.1.1
29/10/2018	08:26:54	133	1814.5	XLON	00166072539TRLO0.1.1
29/10/2018	08:28:06	185	1818	XLON	00166072611TRLO0.1.1
29/10/2018	08:28:07	109	1817.5	XLON	00166072612TRLO0.1.1
29/10/2018	08:30:24	55	1823	XLON	00166072694TRLO0.1.1
29/10/2018	08:30:24	210	1823	XLON	00166072695TRLO0.1.1
29/10/2018	08:30:24	171	1822.5	XLON	00166072696TRLO0.1.1
29/10/2018	08:30:55	92	1819	XLON	00166072718TRLO0.1.1
29/10/2018	08:35:02	425	1824	XLON	00166072930TRLO0.1.1
29/10/2018	08:37:35	200	1824	XLON	00166073012TRLO0.1.1
29/10/2018	08:37:35	163	1824	XLON	00166073013TRLO0.1.1
29/10/2018	08:37:35	63	1824	XLON	00166073014TRLO0.1.1
29/10/2018	08:37:35	99	1823.5	XLON	00166073015TRLO0.1.1
29/10/2018	08:37:35	328	1823.5	XLON	00166073016TRLO0.1.1
29/10/2018	08:39:31	204	1826	XLON	00166073100TRLO0.1.1
29/10/2018	08:39:31	86	1825.5	XLON	00166073101TRLO0.1.1
29/10/2018	08:39:31	76	1825.5	XLON	00166073102TRLO0.1.1
29/10/2018	08:42:06	50	1827	XLON	00166073199TRLO0.1.1
29/10/2018	08:42:06	204	1827	XLON	00166073200TRLO0.1.1
29/10/2018	08:44:03	360	1830.5	XLON	00166073292TRLO0.1.1
29/10/2018	08:45:27	231	1830	XLON	00166073368TRLO0.1.1
29/10/2018	08:45:27	103	1830	XLON	00166073369TRLO0.1.1
29/10/2018	08:45:27	55	1829.5	XLON	00166073370TRLO0.1.1
29/10/2018	08:45:27	23	1829.5	XLON	00166073371TRLO0.1.1
29/10/2018	08:47:20	187	1830	XLON	00166073450TRLO0.1.1
29/10/2018	08:47:20	147	1829.5	XLON	00166073451TRLO0.1.1
29/10/2018	08:49:26	276	1831	XLON	00166073586TRLO0.1.1
29/10/2018	08:49:26	34	1830.5	XLON	00166073587TRLO0.1.1
29/10/2018	08:49:26	200	1830.5	XLON	00166073588TRLO0.1.1
29/10/2018	08:49:26	2	1830.5	XLON	00166073589TRLO0.1.1
29/10/2018	08:50:01	105	1830	XLON	00166073614TRLO0.1.1
29/10/2018	08:50:01	9	1830	XLON	00166073615TRLO0.1.1
29/10/2018	08:51:01	108	1830	XLON	00166073662TRLO0.1.1
29/10/2018	08:53:01	231	1830	XLON	00166073791TRLO0.1.1
29/10/2018	08:54:27	215	1829.5	XLON	00166073872TRLO0.1.1
29/10/2018	08:54:27	81	1829.5	XLON	00166073873TRLO0.1.1
29/10/2018	08:54:27	18	1829.5	XLON	00166073874TRLO0.1.1
29/10/2018	08:54:30	70	1829	XLON	00166073879TRLO0.1.1
29/10/2018	08:56:55	280	1830	XLON	00166073967TRLO0.1.1
29/10/2018	08:56:55	67	1830	XLON	00166073968TRLO0.1.1
29/10/2018	08:59:02	190	1833	XLON	00166074040TRLO0.1.1
29/10/2018	08:59:02	117	1833	XLON	00166074041TRLO0.1.1
29/10/2018	08:59:52	212	1834.5	XLON	00166074094TRLO0.1.1
29/10/2018	08:59:52	182	1834	XLON	00166074095TRLO0.1.1
29/10/2018	09:01:39	207	1834.5	XLON	00166074149TRLO0.1.1
29/10/2018	09:01:39	178	1834	XLON	00166074150TRLO0.1.1
29/10/2018	09:03:13	3	1833	XLON	00166074206TRLO0.1.1
29/10/2018	09:03:13	121	1833	XLON	00166074207TRLO0.1.1
29/10/2018	09:03:13	79	1833	XLON	00166074208TRLO0.1.1
29/10/2018	09:03:13	32	1833	XLON	00166074209TRLO0.1.1
29/10/2018	09:03:13	48	1832.5	XLON	00166074210TRLO0.1.1
29/10/2018	09:03:43	13	1832.5	XLON	00166074241TRLO0.1.1
29/10/2018	09:03:43	24	1832.5	XLON	00166074242TRLO0.1.1
29/10/2018	09:05:38	143	1833	XLON	00166074342TRLO0.1.1
29/10/2018	09:06:10	230	1834	XLON	00166074353TRLO0.1.1
29/10/2018	09:06:10	1	1834	XLON	00166074354TRLO0.1.1
29/10/2018	09:06:13	142	1833.5	XLON	00166074356TRLO0.1.1
29/10/2018	09:07:53	30	1832.5	XLON	00166074431TRLO0.1.1
29/10/2018	09:08:17	45	1832.5	XLON	00166074445TRLO0.1.1
29/10/2018	09:08:17	30	1832.5	XLON	00166074446TRLO0.1.1
29/10/2018	09:08:40	28	1832.5	XLON	00166074477TRLO0.1.1
29/10/2018	09:09:31	279	1833.5	XLON	00166074506TRLO0.1.1
29/10/2018	09:09:31	316	1833	XLON	00166074507TRLO0.1.1
29/10/2018	09:11:22	44	1834.5	XLON	00166074607TRLO0.1.1
29/10/2018	09:11:22	4	1834.5	XLON	00166074608TRLO0.1.1
29/10/2018	09:11:22	120	1834.5	XLON	00166074609TRLO0.1.1
29/10/2018	09:11:22	29	1834.5	XLON	00166074610TRLO0.1.1
29/10/2018	09:13:39	257	1837.5	XLON	00166074718TRLO0.1.1
29/10/2018	09:13:46	21	1837.5	XLON	00166074735TRLO0.1.1
29/10/2018	09:13:51	83	1837	XLON	00166074737TRLO0.1.1
29/10/2018	09:14:31	258	1837	XLON	00166074777TRLO0.1.1
29/10/2018	09:15:45	164	1837.5	XLON	00166074848TRLO0.1.1
29/10/2018	09:15:45	76	1837.5	XLON	00166074849TRLO0.1.1
29/10/2018	09:15:45	94	1837	XLON	00166074850TRLO0.1.1
29/10/2018	09:16:10	74	1837	XLON	00166074881TRLO0.1.1
29/10/2018	09:17:52	69	1835.5	XLON	00166074939TRLO0.1.1
29/10/2018	09:17:52	118	1835.5	XLON	00166074940TRLO0.1.1
29/10/2018	09:19:59	300	1835.5	XLON	00166074999TRLO0.1.1
29/10/2018	09:19:59	12	1835.5	XLON	00166075000TRLO0.1.1
29/10/2018	09:19:59	277	1835	XLON	00166075001TRLO0.1.1
29/10/2018	09:20:20	90	1832.5	XLON	00166075029TRLO0.1.1
29/10/2018	09:22:19	204	1830.5	XLON	00166075235TRLO0.1.1
29/10/2018	09:22:19	136	1830	XLON	00166075236TRLO0.1.1
29/10/2018	09:22:49	94	1829.5	XLON	00166075265TRLO0.1.1
29/10/2018	09:24:03	100	1832.5	XLON	00166075349TRLO0.1.1
29/10/2018	09:25:24	215	1834	XLON	00166075425TRLO0.1.1
29/10/2018	09:27:46	289	1841	XLON	00166075556TRLO0.1.1
29/10/2018	09:28:04	328	1840.5	XLON	00166075572TRLO0.1.1
29/10/2018	09:28:35	95	1840.5	XLON	00166075599TRLO0.1.1
29/10/2018	09:29:42	108	1841	XLON	00166075648TRLO0.1.1
29/10/2018	09:31:32	265	1846.5	XLON	00166075769TRLO0.1.1
29/10/2018	09:31:51	236	1846	XLON	00166075778TRLO0.1.1
29/10/2018	09:32:05	108	1844.5	XLON	00166075812TRLO0.1.1
29/10/2018	09:35:35	130	1845	XLON	00166075991TRLO0.1.1
29/10/2018	09:36:20	423	1846.5	XLON	00166076060TRLO0.1.1
29/10/2018	09:37:01	232	1848	XLON	00166076099TRLO0.1.1
29/10/2018	09:37:01	131	1847.5	XLON	00166076100TRLO0.1.1
29/10/2018	09:37:43	126	1847.5	XLON	00166076143TRLO0.1.1
29/10/2018	09:39:13	67	1850	XLON	00166076229TRLO0.1.1
29/10/2018	09:39:13	92	1850	XLON	00166076230TRLO0.1.1
29/10/2018	09:39:33	121	1849.5	XLON	00166076257TRLO0.1.1
29/10/2018	09:39:42	84	1847.5	XLON	00166076262TRLO0.1.1
29/10/2018	09:40:23	116	1847.5	XLON	00166076305TRLO0.1.1
29/10/2018	09:41:29	144	1851.5	XLON	00166076454TRLO0.1.1
29/10/2018	09:43:28	43	1851	XLON	00166076656TRLO0.1.1
29/10/2018	09:43:28	185	1851	XLON	00166076657TRLO0.1.1
29/10/2018	09:43:37	173	1850.5	XLON	00166076691TRLO0.1.1
29/10/2018	09:43:45	93	1849.5	XLON	00166076727TRLO0.1.1
29/10/2018	09:45:07	123	1852	XLON	00166076816TRLO0.1.1
29/10/2018	09:46:08	87	1851.5	XLON	00166076903TRLO0.1.1
29/10/2018	09:46:08	92	1851.5	XLON	00166076905TRLO0.1.1
29/10/2018	09:46:08	110	1851	XLON	00166076906TRLO0.1.1
29/10/2018	09:48:06	86	1851	XLON	00166077042TRLO0.1.1
29/10/2018	09:48:06	73	1851	XLON	00166077043TRLO0.1.1
29/10/2018	09:49:35	301	1854.5	XLON	00166077134TRLO0.1.1
29/10/2018	09:49:55	170	1854	XLON	00166077160TRLO0.1.1
29/10/2018	09:51:39	53	1854.5	XLON	00166077308TRLO0.1.1
29/10/2018	09:52:19	239	1854.5	XLON	00166077369TRLO0.1.1
29/10/2018	09:53:28	205	1855	XLON	00166077452TRLO0.1.1
29/10/2018	09:53:28	95	1855	XLON	00166077453TRLO0.1.1
29/10/2018	09:53:28	146	1855	XLON	00166077454TRLO0.1.1
29/10/2018	09:53:55	84	1854	XLON	00166077480TRLO0.1.1
29/10/2018	09:54:47	134	1854.5	XLON	00166077539TRLO0.1.1
29/10/2018	09:55:31	102	1853	XLON	00166077583TRLO0.1.1
29/10/2018	09:55:57	90	1850.5	XLON	00166077635TRLO0.1.1
29/10/2018	09:56:00	50	1850	XLON	00166077637TRLO0.1.1
29/10/2018	09:58:24	253	1849.5	XLON	00166077779TRLO0.1.1
29/10/2018	09:58:24	145	1849	XLON	00166077780TRLO0.1.1
29/10/2018	10:00:46	46	1847	XLON	00166077923TRLO0.1.1
29/10/2018	10:00:46	146	1847	XLON	00166077924TRLO0.1.1
29/10/2018	10:01:44	206	1848	XLON	00166077962TRLO0.1.1
29/10/2018	10:02:00	224	1847.5	XLON	00166077997TRLO0.1.1
29/10/2018	10:02:35	104	1848.5	XLON	00166078105TRLO0.1.1
29/10/2018	10:04:44	291	1851.5	XLON	00166078550TRLO0.1.1
29/10/2018	10:05:21	120	1852.5	XLON	00166078606TRLO0.1.1
29/10/2018	10:07:01	136	1856	XLON	00166078800TRLO0.1.1
29/10/2018	10:07:49	253	1858.5	XLON	00166078859TRLO0.1.1
29/10/2018	10:07:49	7	1858	XLON	00166078860TRLO0.1.1
29/10/2018	10:07:49	132	1858	XLON	00166078861TRLO0.1.1
29/10/2018	10:07:49	23	1858	XLON	00166078862TRLO0.1.1
29/10/2018	10:08:38	86	1857.5	XLON	00166078926TRLO0.1.1
29/10/2018	10:09:13	88	1855.5	XLON	00166078988TRLO0.1.1
29/10/2018	10:09:42	77	1856.5	XLON	00166079047TRLO0.1.1
29/10/2018	10:09:42	14	1856.5	XLON	00166079048TRLO0.1.1
29/10/2018	10:10:07	69	1856	XLON	00166079120TRLO0.1.1
29/10/2018	10:10:31	126	1855.5	XLON	00166079242TRLO0.1.1
29/10/2018	10:11:23	116	1854	XLON	00166079348TRLO0.1.1
29/10/2018	10:12:23	114	1854	XLON	00166079478TRLO0.1.1
29/10/2018	10:12:24	76	1853.5	XLON	00166079479TRLO0.1.1
29/10/2018	10:12:33	86	1853.5	XLON	00166079490TRLO0.1.1
29/10/2018	10:14:19	153	1855.5	XLON	00166079669TRLO0.1.1
29/10/2018	10:14:19	112	1855	XLON	00166079670TRLO0.1.1
29/10/2018	10:15:35	119	1854.5	XLON	00166079818TRLO0.1.1
29/10/2018	10:17:24	60	1855	XLON	00166080079TRLO0.1.1
29/10/2018	10:17:24	145	1855	XLON	00166080080TRLO0.1.1
29/10/2018	10:17:42	183	1854.5	XLON	00166080093TRLO0.1.1
29/10/2018	10:19:05	154	1855	XLON	00166080226TRLO0.1.1
29/10/2018	10:19:35	174	1854.5	XLON	00166080295TRLO0.1.1
29/10/2018	10:20:02	129	1853.5	XLON	00166080323TRLO0.1.1
29/10/2018	10:20:51	117	1854	XLON	00166080399TRLO0.1.1
29/10/2018	10:21:15	72	1853.5	XLON	00166080440TRLO0.1.1
29/10/2018	10:22:51	135	1854	XLON	00166080522TRLO0.1.1
29/10/2018	10:22:51	121	1853.5	XLON	00166080523TRLO0.1.1
29/10/2018	10:23:14	80	1853	XLON	00166080553TRLO0.1.1
29/10/2018	10:23:46	92	1853	XLON	00166080607TRLO0.1.1
29/10/2018	10:24:55	129	1854	XLON	00166080710TRLO0.1.1
29/10/2018	10:27:32	331	1858	XLON	00166080952TRLO0.1.1
29/10/2018	10:27:33	130	1857.5	XLON	00166080953TRLO0.1.1
29/10/2018	10:27:33	120	1857.5	XLON	00166080954TRLO0.1.1
29/10/2018	10:29:02	102	1856.5	XLON	00166081056TRLO0.1.1
29/10/2018	10:29:09	82	1855	XLON	00166081070TRLO0.1.1
29/10/2018	10:29:09	82	1854.5	XLON	00166081071TRLO0.1.1
29/10/2018	10:30:00	104	1853.5	XLON	00166081119TRLO0.1.1
29/10/2018	10:32:46	56	1857.5	XLON	00166081282TRLO0.1.1
29/10/2018	10:32:46	133	1857.5	XLON	00166081283TRLO0.1.1
29/10/2018	10:32:46	50	1857.5	XLON	00166081284TRLO0.1.1
29/10/2018	10:32:59	259	1857	XLON	00166081300TRLO0.1.1
29/10/2018	10:35:10	217	1857.5	XLON	00166081428TRLO0.1.1
29/10/2018	10:35:10	179	1857	XLON	00166081429TRLO0.1.1
29/10/2018	10:36:10	114	1858	XLON	00166081538TRLO0.1.1
29/10/2018	10:38:46	27	1859.5	XLON	00166081700TRLO0.1.1
29/10/2018	10:38:47	147	1859.5	XLON	00166081701TRLO0.1.1
29/10/2018	10:38:49	198	1859	XLON	00166081743TRLO0.1.1
29/10/2018	10:39:31	88	1859	XLON	00166081828TRLO0.1.1
29/10/2018	10:40:01	37	1859	XLON	00166081854TRLO0.1.1
29/10/2018	10:41:31	60	1862.5	XLON	00166081986TRLO0.1.1
29/10/2018	10:41:31	43	1862.5	XLON	00166081987TRLO0.1.1
29/10/2018	10:41:31	93	1862.5	XLON	00166081988TRLO0.1.1
29/10/2018	10:42:53	117	1862.5	XLON	00166082072TRLO0.1.1
29/10/2018	10:43:13	186	1861.5	XLON	00166082087TRLO0.1.1
29/10/2018	10:43:13	114	1861	XLON	00166082088TRLO0.1.1
29/10/2018	10:43:41	138	1860	XLON	00166082110TRLO0.1.1
29/10/2018	10:44:22	109	1861.5	XLON	00166082132TRLO0.1.1
29/10/2018	10:44:57	73	1857	XLON	00166082175TRLO0.1.1
29/10/2018	10:45:50	152	1856	XLON	00166082222TRLO0.1.1
29/10/2018	10:46:44	93	1856	XLON	00166082322TRLO0.1.1
29/10/2018	10:48:39	146	1859	XLON	00166082616TRLO0.1.1
29/10/2018	10:48:40	159	1858.5	XLON	00166082620TRLO0.1.1
29/10/2018	10:48:54	89	1857.5	XLON	00166082641TRLO0.1.1
29/10/2018	10:52:05	234	1860.5	XLON	00166082955TRLO0.1.1
29/10/2018	10:52:05	157	1860	XLON	00166082957TRLO0.1.1
29/10/2018	10:52:44	110	1861.5	XLON	00166082994TRLO0.1.1
29/10/2018	10:52:53	90	1861	XLON	00166083009TRLO0.1.1
29/10/2018	10:53:37	115	1862	XLON	00166083073TRLO0.1.1
29/10/2018	10:53:59	85	1861.5	XLON	00166083086TRLO0.1.1
29/10/2018	10:55:06	88	1862	XLON	00166083153TRLO0.1.1
29/10/2018	10:56:45	230	1861	XLON	00166083332TRLO0.1.1
29/10/2018	10:58:30	202	1864	XLON	00166083438TRLO0.1.1
29/10/2018	10:58:40	160	1863.5	XLON	00166083458TRLO0.1.1
29/10/2018	10:59:29	52	1863.5	XLON	00166083505TRLO0.1.1
29/10/2018	10:59:29	28	1863.5	XLON	00166083506TRLO0.1.1
29/10/2018	11:00:07	136	1861.5	XLON	00166083561TRLO0.1.1
29/10/2018	11:00:28	114	1862.5	XLON	00166083579TRLO0.1.1
29/10/2018	11:02:16	29	1861.5	XLON	00166083671TRLO0.1.1
29/10/2018	11:02:53	140	1861	XLON	00166083701TRLO0.1.1
29/10/2018	11:02:53	141	1860.5	XLON	00166083702TRLO0.1.1
29/10/2018	11:03:49	117	1860.5	XLON	00166083777TRLO0.1.1
29/10/2018	11:04:38	94	1861.5	XLON	00166083835TRLO0.1.1
29/10/2018	11:06:02	157	1862	XLON	00166083922TRLO0.1.1
29/10/2018	11:06:45	112	1860	XLON	00166083966TRLO0.1.1
29/10/2018	11:06:45	75	1859.5	XLON	00166083967TRLO0.1.1
29/10/2018	11:07:04	117	1859	XLON	00166084006TRLO0.1.1
29/10/2018	11:07:58	143	1862	XLON	00166084085TRLO0.1.1
29/10/2018	11:09:27	136	1861	XLON	00166084193TRLO0.1.1
29/10/2018	11:09:27	95	1860.5	XLON	00166084194TRLO0.1.1
29/10/2018	11:10:39	88	1862.5	XLON	00166084270TRLO0.1.1
29/10/2018	11:12:13	132	1863	XLON	00166084322TRLO0.1.1
29/10/2018	11:12:18	34	1862.5	XLON	00166084330TRLO0.1.1
29/10/2018	11:12:18	110	1862.5	XLON	00166084331TRLO0.1.1
29/10/2018	11:13:12	98	1862.5	XLON	00166084385TRLO0.1.1
29/10/2018	11:14:41	117	1864	XLON	00166084449TRLO0.1.1
29/10/2018	11:15:27	142	1866	XLON	00166084485TRLO0.1.1
29/10/2018	11:16:31	144	1868.5	XLON	00166084534TRLO0.1.1
29/10/2018	11:16:31	134	1868	XLON	00166084536TRLO0.1.1
29/10/2018	11:17:00	55	1869.5	XLON	00166084554TRLO0.1.1
29/10/2018	11:17:00	59	1869.5	XLON	00166084555TRLO0.1.1
29/10/2018	11:17:57	81	1870.5	XLON	00166084594TRLO0.1.1
29/10/2018	11:18:09	83	1870.5	XLON	00166084607TRLO0.1.1
29/10/2018	11:20:30	216	1876	XLON	00166085055TRLO0.1.1
29/10/2018	11:20:30	139	1875.5	XLON	00166085056TRLO0.1.1
29/10/2018	11:21:38	88	1876.5	XLON	00166085413TRLO0.1.1
29/10/2018	11:21:52	104	1877	XLON	00166085527TRLO0.1.1
29/10/2018	11:22:39	92	1876.5	XLON	00166085942TRLO0.1.1
29/10/2018	11:23:13	100	1875	XLON	00166086081TRLO0.1.1
29/10/2018	11:24:06	124	1874	XLON	00166086179TRLO0.1.1
29/10/2018	11:26:45	168	1879.5	XLON	00166086632TRLO0.1.1
29/10/2018	11:27:26	206	1879	XLON	00166086708TRLO0.1.1
29/10/2018	11:28:27	96	1877.5	XLON	00166086762TRLO0.1.1
29/10/2018	11:29:07	44	1878.5	XLON	00166086860TRLO0.1.1
29/10/2018	11:31:00	58	1884	XLON	00166087018TRLO0.1.1
29/10/2018	11:31:00	148	1884	XLON	00166087019TRLO0.1.1
29/10/2018	11:31:10	36	1883.5	XLON	00166087038TRLO0.1.1
29/10/2018	11:31:10	170	1883.5	XLON	00166087039TRLO0.1.1
29/10/2018	11:32:10	111	1884	XLON	00166087145TRLO0.1.1
29/10/2018	11:32:32	87	1884	XLON	00166087180TRLO0.1.1
29/10/2018	11:32:39	6	1884	XLON	00166087196TRLO0.1.1
29/10/2018	11:32:53	27	1883.5	XLON	00166087248TRLO0.1.1
29/10/2018	11:33:13	39	1883.5	XLON	00166087265TRLO0.1.1
29/10/2018	11:33:50	144	1883.5	XLON	00166087382TRLO0.1.1
29/10/2018	11:34:42	97	1883	XLON	00166087476TRLO0.1.1
29/10/2018	11:35:07	97	1883	XLON	00166087507TRLO0.1.1
29/10/2018	11:35:51	99	1881.5	XLON	00166087595TRLO0.1.1
29/10/2018	11:37:32	136	1891.5	XLON	00166087764TRLO0.1.1
29/10/2018	11:37:32	81	1891	XLON	00166087765TRLO0.1.1
29/10/2018	11:37:51	86	1892	XLON	00166087804TRLO0.1.1
29/10/2018	11:38:58	118	1886	XLON	00166087903TRLO0.1.1
29/10/2018	11:40:07	37	1883.5	XLON	00166087966TRLO0.1.1
29/10/2018	11:40:28	92	1883.5	XLON	00166087979TRLO0.1.1
29/10/2018	11:40:34	21	1883.5	XLON	00166087992TRLO0.1.1
29/10/2018	11:42:50	107	1885.5	XLON	00166088234TRLO0.1.1
29/10/2018	11:42:50	127	1885	XLON	00166088235TRLO0.1.1
29/10/2018	11:43:03	150	1884	XLON	00166088261TRLO0.1.1
29/10/2018	11:43:41	87	1883.5	XLON	00166088349TRLO0.1.1
29/10/2018	11:44:07	96	1880.5	XLON	00166088395TRLO0.1.1
29/10/2018	11:45:16	126	1878.5	XLON	00166088470TRLO0.1.1
29/10/2018	11:47:28	55	1884	XLON	00166088598TRLO0.1.1
29/10/2018	11:48:16	221	1886.5	XLON	00166088647TRLO0.1.1
29/10/2018	11:50:12	115	1890	XLON	00166088833TRLO0.1.1
29/10/2018	11:50:12	134	1890	XLON	00166088834TRLO0.1.1
29/10/2018	11:51:37	27	1890	XLON	00166088963TRLO0.1.1
29/10/2018	11:51:37	127	1890	XLON	00166088964TRLO0.1.1
29/10/2018	11:51:38	168	1889.5	XLON	00166088967TRLO0.1.1
29/10/2018	11:52:39	138	1891	XLON	00166089041TRLO0.1.1
29/10/2018	11:53:23	83	1888.5	XLON	00166089109TRLO0.1.1
29/10/2018	11:54:31	79	1889	XLON	00166089298TRLO0.1.1
29/10/2018	11:56:04	144	1890	XLON	00166089463TRLO0.1.1
29/10/2018	11:56:04	96	1889.5	XLON	00166089464TRLO0.1.1
29/10/2018	11:56:08	98	1888.5	XLON	00166089466TRLO0.1.1
29/10/2018	11:57:39	20	1886.5	XLON	00166089557TRLO0.1.1
29/10/2018	11:57:39	57	1886.5	XLON	00166089558TRLO0.1.1
29/10/2018	11:58:28	50	1888	XLON	00166089630TRLO0.1.1
29/10/2018	11:58:34	105	1888	XLON	00166089639TRLO0.1.1
29/10/2018	11:59:10	18	1887.5	XLON	00166089685TRLO0.1.1
29/10/2018	11:59:39	32	1886.5	XLON	00166089746TRLO0.1.1
29/10/2018	11:59:39	126	1886.5	XLON	00166089747TRLO0.1.1
29/10/2018	12:02:26	98	1888.5	XLON	00166089959TRLO0.1.1
29/10/2018	12:03:07	89	1886.5	XLON	00166090031TRLO0.1.1
29/10/2018	12:03:57	97	1887.5	XLON	00166090089TRLO0.1.1
29/10/2018	12:06:03	139	1890.5	XLON	00166090325TRLO0.1.1
29/10/2018	12:06:07	151	1890	XLON	00166090329TRLO0.1.1
29/10/2018	12:07:15	88	1891	XLON	00166090458TRLO0.1.1
29/10/2018	12:07:15	52	1890.5	XLON	00166090459TRLO0.1.1
29/10/2018	12:07:38	105	1888	XLON	00166090494TRLO0.1.1
29/10/2018	12:08:14	75	1885.5	XLON	00166090537TRLO0.1.1
29/10/2018	12:08:37	75	1885.5	XLON	00166090557TRLO0.1.1
29/10/2018	12:09:49	113	1883	XLON	00166090694TRLO0.1.1
29/10/2018	12:11:18	111	1887	XLON	00166090822TRLO0.1.1
29/10/2018	12:12:10	96	1888.5	XLON	00166090948TRLO0.1.1
29/10/2018	12:14:12	227	1889	XLON	00166091108TRLO0.1.1
29/10/2018	12:14:12	25	1889.5	XLON	00166091109TRLO0.1.1
29/10/2018	12:16:34	216	1892.5	XLON	00166091283TRLO0.1.1
29/10/2018	12:17:08	105	1892	XLON	00166091341TRLO0.1.1
29/10/2018	12:17:08	46	1892	XLON	00166091342TRLO0.1.1
29/10/2018	12:17:32	134	1891.5	XLON	00166091409TRLO0.1.1
29/10/2018	12:17:38	80	1891	XLON	00166091431TRLO0.1.1
29/10/2018	12:19:54	135	1895.5	XLON	00166091560TRLO0.1.1
29/10/2018	12:20:08	103	1895	XLON	00166091572TRLO0.1.1
29/10/2018	12:20:23	104	1894.5	XLON	00166091589TRLO0.1.1
29/10/2018	12:21:34	124	1894.5	XLON	00166091731TRLO0.1.1
29/10/2018	12:21:59	76	1893.5	XLON	00166091784TRLO0.1.1
29/10/2018	12:22:37	96	1889	XLON	00166091848TRLO0.1.1
29/10/2018	12:24:03	96	1888.5	XLON	00166091951TRLO0.1.1
29/10/2018	12:26:47	125	1889	XLON	00166092221TRLO0.1.1
29/10/2018	12:26:47	73	1889	XLON	00166092222TRLO0.1.1
29/10/2018	12:27:12	225	1888.5	XLON	00166092253TRLO0.1.1
29/10/2018	12:29:20	179	1890.5	XLON	00166092451TRLO0.1.1
29/10/2018	12:31:14	5	1891.5	XLON	00166092609TRLO0.1.1
29/10/2018	12:31:14	217	1891.5	XLON	00166092610TRLO0.1.1
29/10/2018	12:31:57	126	1891	XLON	00166092713TRLO0.1.1
29/10/2018	12:33:24	10	1894.5	XLON	00166092795TRLO0.1.1
29/10/2018	12:33:24	128	1894.5	XLON	00166092796TRLO0.1.1
29/10/2018	12:33:24	118	1894	XLON	00166092797TRLO0.1.1
29/10/2018	12:34:08	26	1893	XLON	00166092879TRLO0.1.1
29/10/2018	12:34:08	76	1893	XLON	00166092881TRLO0.1.1
29/10/2018	12:34:57	131	1897.5	XLON	00166093003TRLO0.1.1
29/10/2018	12:35:43	118	1893	XLON	00166093129TRLO0.1.1
29/10/2018	12:37:06	163	1893	XLON	00166093472TRLO0.1.1
29/10/2018	12:38:22	95	1893.5	XLON	00166093694TRLO0.1.1
29/10/2018	12:39:15	115	1895.5	XLON	00166093739TRLO0.1.1
29/10/2018	12:39:28	69	1895	XLON	00166093753TRLO0.1.1
29/10/2018	12:40:49	92	1898.5	XLON	00166093883TRLO0.1.1
29/10/2018	12:41:51	159	1901	XLON	00166093961TRLO0.1.1
29/10/2018	12:43:25	16	1901	XLON	00166094101TRLO0.1.1
29/10/2018	12:43:25	110	1901	XLON	00166094102TRLO0.1.1
29/10/2018	12:43:25	132	1900.5	XLON	00166094103TRLO0.1.1
29/10/2018	12:45:14	93	1900	XLON	00166094234TRLO0.1.1
29/10/2018	12:45:14	63	1899.5	XLON	00166094235TRLO0.1.1
29/10/2018	12:45:23	78	1897	XLON	00166094245TRLO0.1.1
29/10/2018	12:46:08	31	1894	XLON	00166094319TRLO0.1.1
29/10/2018	12:46:08	33	1894	XLON	00166094322TRLO0.1.1
29/10/2018	12:46:27	95	1897	XLON	00166094377TRLO0.1.1
29/10/2018	12:48:36	115	1901	XLON	00166094517TRLO0.1.1
29/10/2018	12:50:30	93	1903.5	XLON	00166094653TRLO0.1.1
29/10/2018	12:50:30	73	1903.5	XLON	00166094654TRLO0.1.1
29/10/2018	12:50:32	166	1903	XLON	00166094655TRLO0.1.1
29/10/2018	12:51:02	130	1903	XLON	00166094678TRLO0.1.1
29/10/2018	12:52:20	59	1900	XLON	00166094734TRLO0.1.1
29/10/2018	12:52:20	79	1900	XLON	00166094735TRLO0.1.1
29/10/2018	12:52:57	87	1900	XLON	00166094765TRLO0.1.1
29/10/2018	12:53:28	89	1896	XLON	00166094808TRLO0.1.1
29/10/2018	12:54:19	89	1894.5	XLON	00166094834TRLO0.1.1
29/10/2018	12:54:43	82	1893.5	XLON	00166094858TRLO0.1.1
29/10/2018	12:56:52	117	1898.5	XLON	00166094971TRLO0.1.1
29/10/2018	12:56:56	91	1898	XLON	00166094974TRLO0.1.1
29/10/2018	12:56:56	17	1898	XLON	00166094975TRLO0.1.1
29/10/2018	12:57:39	108	1895.5	XLON	00166095012TRLO0.1.1
29/10/2018	13:00:11	183	1898.5	XLON	00166095198TRLO0.1.1
29/10/2018	13:00:11	109	1898	XLON	00166095199TRLO0.1.1
29/10/2018	13:00:35	90	1898	XLON	00166095216TRLO0.1.1
29/10/2018	13:01:33	130	1895	XLON	00166095265TRLO0.1.1
29/10/2018	13:03:18	66	1896.5	XLON	00166095414TRLO0.1.1
29/10/2018	13:03:18	10	1896.5	XLON	00166095415TRLO0.1.1
29/10/2018	13:03:18	76	1896	XLON	00166095416TRLO0.1.1
29/10/2018	13:04:07	122	1895	XLON	00166095447TRLO0.1.1
29/10/2018	13:04:40	97	1894	XLON	00166095479TRLO0.1.1
29/10/2018	13:05:13	109	1893.5	XLON	00166095515TRLO0.1.1
29/10/2018	13:06:59	106	1893.5	XLON	00166095588TRLO0.1.1
29/10/2018	13:07:22	66	1893	XLON	00166095610TRLO0.1.1
29/10/2018	13:07:46	90	1892	XLON	00166095633TRLO0.1.1
29/10/2018	13:08:28	93	1891.5	XLON	00166095670TRLO0.1.1
29/10/2018	13:10:06	98	1891.5	XLON	00166095783TRLO0.1.1
29/10/2018	13:10:14	51	1891	XLON	00166095791TRLO0.1.1
29/10/2018	13:10:14	53	1891	XLON	00166095792TRLO0.1.1
29/10/2018	13:10:54	143	1891.5	XLON	00166095830TRLO0.1.1
29/10/2018	13:13:07	129	1891	XLON	00166095983TRLO0.1.1
29/10/2018	13:13:11	29	1890.5	XLON	00166095985TRLO0.1.1
29/10/2018	13:13:12	112	1890.5	XLON	00166095986TRLO0.1.1
29/10/2018	13:13:40	106	1888.5	XLON	00166096011TRLO0.1.1
29/10/2018	13:14:46	90	1886.5	XLON	00166096063TRLO0.1.1
29/10/2018	13:16:20	129	1885.5	XLON	00166096114TRLO0.1.1
29/10/2018	13:16:41	72	1885	XLON	00166096134TRLO0.1.1
29/10/2018	13:16:41	30	1885	XLON	00166096135TRLO0.1.1
29/10/2018	13:17:37	123	1886.5	XLON	00166096187TRLO0.1.1
29/10/2018	13:18:33	143	1886.5	XLON	00166096260TRLO0.1.1
29/10/2018	13:20:31	81	1888.5	XLON	00166096395TRLO0.1.1
29/10/2018	13:20:51	136	1885.5	XLON	00166096419TRLO0.1.1
29/10/2018	13:20:52	77	1885	XLON	00166096422TRLO0.1.1
29/10/2018	13:21:22	66	1883	XLON	00166096459TRLO0.1.1
29/10/2018	13:21:22	45	1883	XLON	00166096460TRLO0.1.1
29/10/2018	13:21:55	108	1882.5	XLON	00166096498TRLO0.1.1
29/10/2018	13:22:52	96	1881.5	XLON	00166096530TRLO0.1.1
29/10/2018	13:23:52	101	1879.5	XLON	00166096571TRLO0.1.1
29/10/2018	13:25:14	169	1880	XLON	00166096678TRLO0.1.1
29/10/2018	13:25:48	94	1879	XLON	00166096700TRLO0.1.1
29/10/2018	13:26:04	76	1878	XLON	00166096707TRLO0.1.1
29/10/2018	13:27:45	117	1876.5	XLON	00166096837TRLO0.1.1
29/10/2018	13:27:45	123	1876	XLON	00166096838TRLO0.1.1
29/10/2018	13:29:11	135	1876	XLON	00166096912TRLO0.1.1
29/10/2018	13:31:08	71	1880.5	XLON	00166097005TRLO0.1.1
29/10/2018	13:31:09	146	1880	XLON	00166097007TRLO0.1.1
29/10/2018	13:31:23	121	1879.5	XLON	00166097021TRLO0.1.1
29/10/2018	13:31:40	95	1878	XLON	00166097043TRLO0.1.1
29/10/2018	13:31:52	124	1877	XLON	00166097066TRLO0.1.1
29/10/2018	13:31:52	12	1877	XLON	00166097067TRLO0.1.1
29/10/2018	13:33:04	127	1876.5	XLON	00166097165TRLO0.1.1
29/10/2018	13:33:04	89	1876	XLON	00166097166TRLO0.1.1
29/10/2018	13:34:04	102	1880	XLON	00166097218TRLO0.1.1
29/10/2018	13:34:04	74	1879.5	XLON	00166097219TRLO0.1.1
29/10/2018	13:34:38	82	1878	XLON	00166097251TRLO0.1.1
29/10/2018	13:36:03	116	1878	XLON	00166097324TRLO0.1.1
29/10/2018	13:36:04	84	1877.5	XLON	00166097326TRLO0.1.1
29/10/2018	13:36:42	126	1880	XLON	00166097358TRLO0.1.1
29/10/2018	13:37:39	95	1877.5	XLON	00166097412TRLO0.1.1
29/10/2018	13:37:39	1	1877.5	XLON	00166097413TRLO0.1.1
29/10/2018	13:39:12	153	1876	XLON	00166097503TRLO0.1.1
29/10/2018	13:39:21	87	1875.5	XLON	00166097511TRLO0.1.1
29/10/2018	13:39:44	98	1874.5	XLON	00166097535TRLO0.1.1
29/10/2018	13:40:51	128	1873	XLON	00166097669TRLO0.1.1
29/10/2018	13:41:58	116	1874.5	XLON	00166097801TRLO0.1.1
29/10/2018	13:42:43	120	1871	XLON	00166097869TRLO0.1.1
29/10/2018	13:43:45	105	1872	XLON	00166097969TRLO0.1.1
29/10/2018	13:44:38	21	1872.5	XLON	00166098057TRLO0.1.1
29/10/2018	13:44:38	107	1872.5	XLON	00166098058TRLO0.1.1
29/10/2018	13:45:09	61	1873	XLON	00166098097TRLO0.1.1
29/10/2018	13:45:09	41	1873	XLON	00166098098TRLO0.1.1
29/10/2018	13:45:09	69	1872.5	XLON	00166098099TRLO0.1.1
29/10/2018	13:45:47	72	1870.5	XLON	00166098158TRLO0.1.1
29/10/2018	13:46:25	70	1868.5	XLON	00166098227TRLO0.1.1
29/10/2018	13:48:07	73	1871	XLON	00166098342TRLO0.1.1
29/10/2018	13:48:52	106	1871	XLON	00166098393TRLO0.1.1
29/10/2018	13:48:52	78	1871	XLON	00166098394TRLO0.1.1
29/10/2018	13:48:52	33	1870.5	XLON	00166098395TRLO0.1.1
29/10/2018	13:48:52	39	1870.5	XLON	00166098396TRLO0.1.1
29/10/2018	13:49:12	96	1870	XLON	00166098420TRLO0.1.1
29/10/2018	13:49:46	95	1866	XLON	00166098511TRLO0.1.1
29/10/2018	13:50:32	122	1866	XLON	00166098583TRLO0.1.1
29/10/2018	13:50:58	92	1865	XLON	00166098619TRLO0.1.1
29/10/2018	13:51:41	106	1862	XLON	00166098672TRLO0.1.1
29/10/2018	13:53:35	86	1863	XLON	00166098902TRLO0.1.1
29/10/2018	13:53:35	70	1863	XLON	00166098903TRLO0.1.1
29/10/2018	13:53:38	86	1862.5	XLON	00166098906TRLO0.1.1
29/10/2018	13:55:21	73	1864	XLON	00166099078TRLO0.1.1
29/10/2018	13:55:21	127	1864	XLON	00166099079TRLO0.1.1
29/10/2018	13:55:22	97	1863.5	XLON	00166099083TRLO0.1.1
29/10/2018	13:56:14	93	1862.5	XLON	00166099198TRLO0.1.1
29/10/2018	13:56:40	88	1862.5	XLON	00166099234TRLO0.1.1
29/10/2018	13:58:49	87	1864.5	XLON	00166099454TRLO0.1.1
29/10/2018	13:59:05	82	1864	XLON	00166099494TRLO0.1.1
29/10/2018	13:59:05	107	1864	XLON	00166099495TRLO0.1.1
29/10/2018	13:59:13	108	1863.5	XLON	00166099508TRLO0.1.1
29/10/2018	14:00:41	153	1865	XLON	00166099647TRLO0.1.1
29/10/2018	14:01:54	81	1869	XLON	00166099799TRLO0.1.1
29/10/2018	14:02:19	65	1868	XLON	00166099823TRLO0.1.1
29/10/2018	14:02:19	30	1868	XLON	00166099824TRLO0.1.1
29/10/2018	14:02:19	59	1867.5	XLON	00166099825TRLO0.1.1
29/10/2018	14:02:53	85	1868.5	XLON	00166099879TRLO0.1.1
29/10/2018	14:03:09	118	1869	XLON	00166099898TRLO0.1.1
29/10/2018	14:03:40	117	1870	XLON	00166099946TRLO0.1.1
29/10/2018	14:04:33	132	1870.5	XLON	00166099997TRLO0.1.1
29/10/2018	14:05:02	39	1871	XLON	00166100022TRLO0.1.1
29/10/2018	14:05:02	71	1871	XLON	00166100023TRLO0.1.1
29/10/2018	14:06:05	106	1871.5	XLON	00166100100TRLO0.1.1
29/10/2018	14:06:14	6	1871	XLON	00166100103TRLO0.1.1
29/10/2018	14:06:14	114	1871	XLON	00166100104TRLO0.1.1
29/10/2018	14:06:55	74	1870.5	XLON	00166100164TRLO0.1.1
29/10/2018	14:07:59	148	1870.5	XLON	00166100241TRLO0.1.1
29/10/2018	14:09:12	78	1869	XLON	00166100332TRLO0.1.1
29/10/2018	14:09:44	92	1869.5	XLON	00166100373TRLO0.1.1
29/10/2018	14:10:26	79	1871	XLON	00166100435TRLO0.1.1
29/10/2018	14:10:35	98	1870.5	XLON	00166100446TRLO0.1.1
29/10/2018	14:11:19	121	1871	XLON	00166100497TRLO0.1.1
29/10/2018	14:11:19	71	1871	XLON	00166100498TRLO0.1.1
29/10/2018	14:11:20	92	1870.5	XLON	00166100500TRLO0.1.1
29/10/2018	14:12:19	124	1870.5	XLON	00166100559TRLO0.1.1
29/10/2018	14:12:42	97	1868	XLON	00166100604TRLO0.1.1
29/10/2018	14:13:30	110	1867.5	XLON	00166100658TRLO0.1.1
29/10/2018	14:14:16	86	1866	XLON	00166100690TRLO0.1.1
29/10/2018	14:14:43	122	1865	XLON	00166100710TRLO0.1.1
29/10/2018	14:15:23	74	1867	XLON	00166100768TRLO0.1.1
29/10/2018	14:15:50	94	1867.5	XLON	00166100823TRLO0.1.1
29/10/2018	14:17:32	140	1871.5	XLON	00166100969TRLO0.1.1
29/10/2018	14:18:02	76	1872	XLON	00166100990TRLO0.1.1
29/10/2018	14:18:16	89	1873.5	XLON	00166101014TRLO0.1.1
29/10/2018	14:18:21	53	1873	XLON	00166101021TRLO0.1.1
29/10/2018	14:18:53	137	1872.5	XLON	00166101061TRLO0.1.1
29/10/2018	14:19:54	70	1874	XLON	00166101197TRLO0.1.1
29/10/2018	14:19:54	164	1874	XLON	00166101198TRLO0.1.1
29/10/2018	14:20:25	79	1873.5	XLON	00166101260TRLO0.1.1
29/10/2018	14:20:42	95	1873	XLON	00166101272TRLO0.1.1
29/10/2018	14:21:16	81	1874.5	XLON	00166101507TRLO0.1.1
29/10/2018	14:22:01	107	1873.5	XLON	00166101555TRLO0.1.1
29/10/2018	14:23:11	3	1874.5	XLON	00166101634TRLO0.1.1
29/10/2018	14:23:13	69	1874.5	XLON	00166101635TRLO0.1.1
29/10/2018	14:23:56	95	1875.5	XLON	00166101710TRLO0.1.1
29/10/2018	14:24:13	80	1874.5	XLON	00166101774TRLO0.1.1
29/10/2018	14:24:13	104	1874.5	XLON	00166101775TRLO0.1.1
29/10/2018	14:24:13	56	1874	XLON	00166101776TRLO0.1.1
29/10/2018	14:25:15	152	1874.5	XLON	00166101842TRLO0.1.1
29/10/2018	14:25:54	84	1874.5	XLON	00166101891TRLO0.1.1
29/10/2018	14:25:54	62	1874	XLON	00166101897TRLO0.1.1
29/10/2018	14:27:09	91	1876.5	XLON	00166102097TRLO0.1.1
29/10/2018	14:27:09	80	1876.5	XLON	00166102098TRLO0.1.1
29/10/2018	14:27:09	73	1876	XLON	00166102099TRLO0.1.1
29/10/2018	14:28:38	146	1877.5	XLON	00166102366TRLO0.1.1
29/10/2018	14:29:37	73	1878	XLON	00166102465TRLO0.1.1
29/10/2018	14:29:59	219	1878	XLON	00166102515TRLO0.1.1
29/10/2018	14:31:08	76	1878.5	XLON	00166102635TRLO0.1.1
29/10/2018	14:31:08	98	1878.5	XLON	00166102636TRLO0.1.1
29/10/2018	14:31:09	54	1878	XLON	00166102639TRLO0.1.1
29/10/2018	14:31:09	30	1878	XLON	00166102641TRLO0.1.1
29/10/2018	14:31:09	54	1878	XLON	00166102642TRLO0.1.1
29/10/2018	14:32:02	90	1880	XLON	00166102782TRLO0.1.1
29/10/2018	14:32:08	89	1879	XLON	00166102789TRLO0.1.1
29/10/2018	14:32:08	51	1878.5	XLON	00166102790TRLO0.1.1
29/10/2018	14:32:26	89	1878	XLON	00166102904TRLO0.1.1
29/10/2018	14:34:01	98	1880.5	XLON	00166103142TRLO0.1.1
29/10/2018	14:34:01	76	1880.5	XLON	00166103143TRLO0.1.1
29/10/2018	14:34:01	74	1880	XLON	00166103144TRLO0.1.1
29/10/2018	14:34:24	89	1879	XLON	00166103171TRLO0.1.1
29/10/2018	14:34:56	100	1878	XLON	00166103235TRLO0.1.1
29/10/2018	14:35:35	90	1877.5	XLON	00166103369TRLO0.1.1
29/10/2018	14:35:46	102	1877.5	XLON	00166103414TRLO0.1.1
29/10/2018	14:36:12	82	1875.5	XLON	00166103473TRLO0.1.1
29/10/2018	14:37:34	149	1874	XLON	00166103785TRLO0.1.1
29/10/2018	14:37:40	46	1872.5	XLON	00166103806TRLO0.1.1
29/10/2018	14:37:43	89	1872.5	XLON	00166103819TRLO0.1.1
29/10/2018	14:38:03	111	1871.5	XLON	00166103898TRLO0.1.1
29/10/2018	14:38:57	93	1873.5	XLON	00166104036TRLO0.1.1
29/10/2018	14:40:08	140	1875	XLON	00166104202TRLO0.1.1
29/10/2018	14:40:18	160	1875.5	XLON	00166104233TRLO0.1.1
29/10/2018	14:40:48	102	1875	XLON	00166104300TRLO0.1.1
29/10/2018	14:42:27	213	1875.5	XLON	00166104639TRLO0.1.1
29/10/2018	14:43:30	156	1877	XLON	00166104861TRLO0.1.1
29/10/2018	14:44:03	57	1878	XLON	00166105003TRLO0.1.1
29/10/2018	14:44:03	162	1878	XLON	00166105004TRLO0.1.1
29/10/2018	14:44:03	28	1878	XLON	00166105005TRLO0.1.1
29/10/2018	14:44:03	43	1878	XLON	00166105006TRLO0.1.1
29/10/2018	14:44:09	75	1877.5	XLON	00166105020TRLO0.1.1
29/10/2018	14:45:30	87	1878.5	XLON	00166105262TRLO0.1.1
29/10/2018	14:45:59	152	1878.5	XLON	00166105324TRLO0.1.1
29/10/2018	14:46:08	74	1877.5	XLON	00166105360TRLO0.1.1
29/10/2018	14:46:08	74	1877.5	XLON	00166105361TRLO0.1.1
29/10/2018	14:47:17	76	1879.5	XLON	00166105566TRLO0.1.1
29/10/2018	14:47:17	73	1879.5	XLON	00166105567TRLO0.1.1
29/10/2018	14:47:17	90	1879.5	XLON	00166105568TRLO0.1.1
29/10/2018	14:47:22	56	1879	XLON	00166105592TRLO0.1.1
29/10/2018	14:47:50	75	1877	XLON	00166105724TRLO0.1.1
29/10/2018	14:48:12	89	1875.5	XLON	00166105807TRLO0.1.1
29/10/2018	14:49:31	77	1877.5	XLON	00166106001TRLO0.1.1
29/10/2018	14:49:31	76	1877.5	XLON	00166106002TRLO0.1.1
29/10/2018	14:50:16	150	1877.5	XLON	00166106120TRLO0.1.1
29/10/2018	14:50:48	82	1878.5	XLON	00166106174TRLO0.1.1
29/10/2018	14:50:48	86	1878.5	XLON	00166106175TRLO0.1.1
29/10/2018	14:50:52	78	1878	XLON	00166106180TRLO0.1.1
29/10/2018	14:52:13	84	1878.5	XLON	00166106344TRLO0.1.1
29/10/2018	14:52:23	72	1878.5	XLON	00166106367TRLO0.1.1
29/10/2018	14:53:06	100	1879.5	XLON	00166106458TRLO0.1.1
29/10/2018	14:53:06	180	1879.5	XLON	00166106459TRLO0.1.1
29/10/2018	14:53:44	73	1880	XLON	00166106530TRLO0.1.1
29/10/2018	14:53:44	84	1880	XLON	00166106531TRLO0.1.1
29/10/2018	14:54:05	57	1879.5	XLON	00166106576TRLO0.1.1
29/10/2018	14:54:05	14	1879.5	XLON	00166106577TRLO0.1.1
29/10/2018	14:54:05	83	1879.5	XLON	00166106578TRLO0.1.1
29/10/2018	14:54:23	91	1878.5	XLON	00166106614TRLO0.1.1
29/10/2018	14:54:25	55	1878	XLON	00166106627TRLO0.1.1
29/10/2018	14:55:17	83	1878	XLON	00166106705TRLO0.1.1
29/10/2018	14:55:48	77	1877.5	XLON	00166106803TRLO0.1.1
29/10/2018	14:55:48	71	1877.5	XLON	00166106804TRLO0.1.1
29/10/2018	14:56:56	228	1878.5	XLON	00166106978TRLO0.1.1
29/10/2018	14:57:58	71	1879.5	XLON	00166107106TRLO0.1.1
29/10/2018	14:59:08	34	1881	XLON	00166107281TRLO0.1.1
29/10/2018	14:59:08	336	1881	XLON	00166107282TRLO0.1.1
29/10/2018	14:59:08	77	1881	XLON	00166107283TRLO0.1.1
29/10/2018	14:59:16	80	1879.5	XLON	00166107314TRLO0.1.1
29/10/2018	14:59:29	129	1879	XLON	00166107340TRLO0.1.1
29/10/2018	15:00:19	74	1879	XLON	00166107437TRLO0.1.1
29/10/2018	15:00:19	74	1878.5	XLON	00166107438TRLO0.1.1
29/10/2018	15:01:22	142	1879	XLON	00166107589TRLO0.1.1
29/10/2018	15:01:35	70	1879.5	XLON	00166107621TRLO0.1.1
29/10/2018	15:01:45	74	1879.5	XLON	00166107640TRLO0.1.1
29/10/2018	15:01:45	84	1879	XLON	00166107641TRLO0.1.1
29/10/2018	15:02:18	101	1879	XLON	00166107719TRLO0.1.1
29/10/2018	15:02:57	84	1878.5	XLON	00166107787TRLO0.1.1
29/10/2018	15:02:57	1	1878.5	XLON	00166107788TRLO0.1.1
29/10/2018	15:02:57	55	1878	XLON	00166107789TRLO0.1.1
29/10/2018	15:03:45	84	1878.5	XLON	00166107881TRLO0.1.1
29/10/2018	15:03:45	16	1878.5	XLON	00166107882TRLO0.1.1
29/10/2018	15:03:45	69	1878.5	XLON	00166107883TRLO0.1.1
29/10/2018	15:04:52	157	1878	XLON	00166108015TRLO0.1.1
29/10/2018	15:04:52	148	1878	XLON	00166108016TRLO0.1.1
29/10/2018	15:05:56	172	1875	XLON	00166108167TRLO0.1.1
29/10/2018	15:06:03	91	1874.5	XLON	00166108184TRLO0.1.1
29/10/2018	15:06:04	85	1874	XLON	00166108185TRLO0.1.1
29/10/2018	15:06:42	121	1873.5	XLON	00166108254TRLO0.1.1
29/10/2018	15:07:06	144	1873.5	XLON	00166108287TRLO0.1.1
29/10/2018	15:08:08	78	1875	XLON	00166108403TRLO0.1.1
29/10/2018	15:08:08	71	1875	XLON	00166108404TRLO0.1.1
29/10/2018	15:08:09	85	1874.5	XLON	00166108409TRLO0.1.1
29/10/2018	15:08:24	83	1874	XLON	00166108436TRLO0.1.1
29/10/2018	15:09:05	128	1871.5	XLON	00166108515TRLO0.1.1
29/10/2018	15:09:43	73	1871.5	XLON	00166108607TRLO0.1.1
29/10/2018	15:09:43	75	1871.5	XLON	00166108608TRLO0.1.1
29/10/2018	15:09:59	71	1871	XLON	00166108651TRLO0.1.1
29/10/2018	15:10:17	88	1870	XLON	00166108706TRLO0.1.1
29/10/2018	15:10:25	68	1869.5	XLON	00166108752TRLO0.1.1
29/10/2018	15:11:05	81	1871	XLON	00166108871TRLO0.1.1
29/10/2018	15:11:05	81	1871	XLON	00166108872TRLO0.1.1
29/10/2018	15:11:19	94	1870.5	XLON	00166108928TRLO0.1.1
29/10/2018	15:12:36	75	1871.5	XLON	00166109258TRLO0.1.1
29/10/2018	15:12:36	9	1871.5	XLON	00166109259TRLO0.1.1
29/10/2018	15:12:37	66	1871.5	XLON	00166109260TRLO0.1.1
29/10/2018	15:12:46	90	1871	XLON	00166109272TRLO0.1.1
29/10/2018	15:12:46	70	1871	XLON	00166109274TRLO0.1.1
29/10/2018	15:12:46	80	1870.5	XLON	00166109275TRLO0.1.1
29/10/2018	15:13:09	143	1868	XLON	00166109353TRLO0.1.1
29/10/2018	15:13:41	97	1867	XLON	00166109523TRLO0.1.1
29/10/2018	15:14:14	113	1867	XLON	00166109627TRLO0.1.1
29/10/2018	15:14:15	33	1867	XLON	00166109628TRLO0.1.1
29/10/2018	15:14:38	100	1865.5	XLON	00166109684TRLO0.1.1
29/10/2018	15:15:47	73	1867	XLON	00166109845TRLO0.1.1
29/10/2018	15:15:47	225	1867	XLON	00166109846TRLO0.1.1
29/10/2018	15:15:51	81	1866.5	XLON	00166109871TRLO0.1.1
29/10/2018	15:16:18	75	1866.5	XLON	00166109983TRLO0.1.1
29/10/2018	15:16:52	84	1865	XLON	00166110051TRLO0.1.1
29/10/2018	15:17:12	126	1864.5	XLON	00166110109TRLO0.1.1
29/10/2018	15:17:12	71	1864.5	XLON	00166110110TRLO0.1.1
29/10/2018	15:18:42	255	1867	XLON	00166110274TRLO0.1.1
29/10/2018	15:18:45	111	1866.5	XLON	00166110301TRLO0.1.1
29/10/2018	15:18:49	69	1866	XLON	00166110303TRLO0.1.1
29/10/2018	15:20:08	88	1865	XLON	00166110453TRLO0.1.1
29/10/2018	15:20:30	78	1866.5	XLON	00166110486TRLO0.1.1
29/10/2018	15:20:39	156	1866.5	XLON	00166110541TRLO0.1.1
29/10/2018	15:20:39	68	1866	XLON	00166110557TRLO0.1.1
29/10/2018	15:21:25	76	1866.5	XLON	00166110659TRLO0.1.1
29/10/2018	15:21:58	48	1867.5	XLON	00166110705TRLO0.1.1
29/10/2018	15:21:58	114	1867.5	XLON	00166110706TRLO0.1.1
29/10/2018	15:21:58	81	1867.5	XLON	00166110707TRLO0.1.1
29/10/2018	15:22:25	148	1867	XLON	00166110757TRLO0.1.1
29/10/2018	15:23:19	73	1868	XLON	00166110978TRLO0.1.1
29/10/2018	15:23:19	8	1868	XLON	00166110979TRLO0.1.1
29/10/2018	15:23:19	81	1868	XLON	00166110980TRLO0.1.1
29/10/2018	15:23:32	174	1867.5	XLON	00166111028TRLO0.1.1
29/10/2018	15:23:32	72	1867.5	XLON	00166111031TRLO0.1.1
29/10/2018	15:23:32	102	1867.5	XLON	00166111032TRLO0.1.1
29/10/2018	15:24:04	99	1865	XLON	00166111134TRLO0.1.1
29/10/2018	15:25:09	78	1866.5	XLON	00166111316TRLO0.1.1
29/10/2018	15:25:36	70	1868.5	XLON	00166111368TRLO0.1.1
29/10/2018	15:25:36	71	1868.5	XLON	00166111369TRLO0.1.1
29/10/2018	15:26:01	76	1870.5	XLON	00166111558TRLO0.1.1
29/10/2018	15:26:01	32	1870.5	XLON	00166111559TRLO0.1.1
29/10/2018	15:26:01	44	1870.5	XLON	00166111560TRLO0.1.1
29/10/2018	15:26:19	140	1869.5	XLON	00166111611TRLO0.1.1
29/10/2018	15:26:19	83	1869.5	XLON	00166111612TRLO0.1.1
29/10/2018	15:26:33	87	1869	XLON	00166111639TRLO0.1.1
29/10/2018	15:28:13	73	1870	XLON	00166111883TRLO0.1.1
29/10/2018	15:28:16	249	1869.5	XLON	00166111885TRLO0.1.1
29/10/2018	15:28:16	79	1869.5	XLON	00166111886TRLO0.1.1
29/10/2018	15:28:16	75	1869.5	XLON	00166111887TRLO0.1.1
29/10/2018	15:28:16	91	1869.5	XLON	00166111888TRLO0.1.1
29/10/2018	15:29:13	78	1870	XLON	00166112012TRLO0.1.1
29/10/2018	15:29:56	63	1874	XLON	00166112141TRLO0.1.1
29/10/2018	15:29:57	252	1873.5	XLON	00166112142TRLO0.1.1
29/10/2018	15:29:57	77	1873.5	XLON	00166112143TRLO0.1.1
29/10/2018	15:29:57	77	1873.5	XLON	00166112144TRLO0.1.1
29/10/2018	15:30:26	113	1873	XLON	00166112231TRLO0.1.1
29/10/2018	15:30:43	110	1872.5	XLON	00166112299TRLO0.1.1
29/10/2018	15:31:10	102	1872	XLON	00166112375TRLO0.1.1
29/10/2018	15:31:53	87	1871.5	XLON	00166112481TRLO0.1.1
29/10/2018	15:32:24	73	1871	XLON	00166112516TRLO0.1.1
29/10/2018	15:32:24	88	1871	XLON	00166112517TRLO0.1.1
29/10/2018	15:33:00	219	1872	XLON	00166112689TRLO0.1.1
29/10/2018	15:33:00	73	1872	XLON	00166112690TRLO0.1.1
29/10/2018	15:33:04	73	1872	XLON	00166112702TRLO0.1.1
29/10/2018	15:33:30	74	1871	XLON	00166112791TRLO0.1.1
29/10/2018	15:34:23	78	1871	XLON	00166112994TRLO0.1.1
29/10/2018	15:34:23	81	1871	XLON	00166112995TRLO0.1.1
29/10/2018	15:34:23	72	1871	XLON	00166112996TRLO0.1.1
29/10/2018	15:34:23	73	1871	XLON	00166112997TRLO0.1.1
29/10/2018	15:35:25	90	1873	XLON	00166113181TRLO0.1.1
29/10/2018	15:35:26	30	1872.5	XLON	00166113182TRLO0.1.1
29/10/2018	15:35:26	24	1872.5	XLON	00166113183TRLO0.1.1
29/10/2018	15:35:30	140	1872	XLON	00166113189TRLO0.1.1
29/10/2018	15:35:30	70	1872	XLON	00166113190TRLO0.1.1
29/10/2018	15:36:31	73	1870	XLON	00166113310TRLO0.1.1
29/10/2018	15:36:31	83	1870	XLON	00166113311TRLO0.1.1
29/10/2018	15:36:31	86	1870	XLON	00166113312TRLO0.1.1
29/10/2018	15:36:31	86	1870	XLON	00166113313TRLO0.1.1
29/10/2018	15:37:25	142	1869	XLON	00166113509TRLO0.1.1
29/10/2018	15:37:48	79	1869	XLON	00166113586TRLO0.1.1
29/10/2018	15:38:26	250	1869.5	XLON	00166113706TRLO0.1.1
29/10/2018	15:38:26	42	1869.5	XLON	00166113707TRLO0.1.1
29/10/2018	15:38:26	87	1869.5	XLON	00166113708TRLO0.1.1
29/10/2018	15:38:48	59	1869	XLON	00166113753TRLO0.1.1
29/10/2018	15:38:48	74	1869	XLON	00166113754TRLO0.1.1
29/10/2018	15:39:55	70	1868.5	XLON	00166113903TRLO0.1.1
29/10/2018	15:39:55	146	1868.5	XLON	00166113904TRLO0.1.1
29/10/2018	15:39:55	85	1868.5	XLON	00166113905TRLO0.1.1
29/10/2018	15:40:21	74	1868.5	XLON	00166114021TRLO0.1.1
29/10/2018	15:40:51	115	1869	XLON	00166114153TRLO0.1.1
29/10/2018	15:40:51	37	1869	XLON	00166114154TRLO0.1.1
29/10/2018	15:40:51	98	1869	XLON	00166114155TRLO0.1.1
29/10/2018	15:40:51	73	1869	XLON	00166114156TRLO0.1.1
29/10/2018	15:41:03	54	1868.5	XLON	00166114172TRLO0.1.1
29/10/2018	15:41:32	73	1868	XLON	00166114301TRLO0.1.1
29/10/2018	15:42:15	174	1871	XLON	00166114471TRLO0.1.1
29/10/2018	15:42:32	61	1870.5	XLON	00166114496TRLO0.1.1
29/10/2018	15:42:32	11	1870.5	XLON	00166114498TRLO0.1.1
29/10/2018	15:42:32	72	1870.5	XLON	00166114499TRLO0.1.1
29/10/2018	15:42:32	83	1870.5	XLON	00166114500TRLO0.1.1
29/10/2018	15:43:21	129	1871.5	XLON	00166114649TRLO0.1.1
29/10/2018	15:43:49	158	1875	XLON	00166114723TRLO0.1.1
29/10/2018	15:43:49	97	1875	XLON	00166114724TRLO0.1.1
29/10/2018	15:44:07	74	1875	XLON	00166114789TRLO0.1.1
29/10/2018	15:44:08	61	1874.5	XLON	00166114792TRLO0.1.1
29/10/2018	15:44:32	72	1873.5	XLON	00166114847TRLO0.1.1
29/10/2018	15:44:55	174	1874	XLON	00166114898TRLO0.1.1
29/10/2018	15:45:46	76	1874.5	XLON	00166115052TRLO0.1.1
29/10/2018	15:46:00	100	1875	XLON	00166115075TRLO0.1.1
29/10/2018	15:46:00	200	1875	XLON	00166115076TRLO0.1.1
29/10/2018	15:46:00	75	1875	XLON	00166115077TRLO0.1.1
29/10/2018	15:46:22	80	1873.5	XLON	00166115131TRLO0.1.1
29/10/2018	15:46:47	99	1873.5	XLON	00166115247TRLO0.1.1
29/10/2018	15:46:47	10	1873.5	XLON	00166115248TRLO0.1.1
29/10/2018	15:47:21	85	1874	XLON	00166115339TRLO0.1.1
29/10/2018	15:47:46	81	1874	XLON	00166115369TRLO0.1.1
29/10/2018	15:48:00	231	1875.5	XLON	00166115415TRLO0.1.1
29/10/2018	15:48:29	222	1876.5	XLON	00166115466TRLO0.1.1
29/10/2018	15:49:24	172	1877.5	XLON	00166115593TRLO0.1.1
29/10/2018	15:49:24	80	1877.5	XLON	00166115594TRLO0.1.1
29/10/2018	15:49:24	84	1877.5	XLON	00166115595TRLO0.1.1
29/10/2018	15:49:31	89	1876	XLON	00166115620TRLO0.1.1
29/10/2018	15:49:49	84	1875	XLON	00166115707TRLO0.1.1
29/10/2018	15:50:12	146	1875	XLON	00166115773TRLO0.1.1
29/10/2018	15:50:13	7	1875	XLON	00166115774TRLO0.1.1
29/10/2018	15:50:13	71	1875	XLON	00166115775TRLO0.1.1
29/10/2018	15:50:42	71	1874	XLON	00166115855TRLO0.1.1
29/10/2018	15:50:42	71	1874	XLON	00166115856TRLO0.1.1
29/10/2018	15:51:14	117	1873	XLON	00166115939TRLO0.1.1
29/10/2018	15:51:53	77	1870.5	XLON	00166116034TRLO0.1.1
29/10/2018	15:51:53	148	1870.5	XLON	00166116035TRLO0.1.1
29/10/2018	15:52:32	158	1870.5	XLON	00166116130TRLO0.1.1
29/10/2018	15:52:32	91	1870.5	XLON	00166116131TRLO0.1.1
29/10/2018	15:52:41	67	1870	XLON	00166116182TRLO0.1.1
29/10/2018	15:53:14	78	1870	XLON	00166116298TRLO0.1.1
29/10/2018	15:53:14	71	1870	XLON	00166116299TRLO0.1.1
29/10/2018	15:53:14	74	1870	XLON	00166116300TRLO0.1.1
29/10/2018	15:53:57	80	1867.5	XLON	00166116410TRLO0.1.1
29/10/2018	15:54:20	70	1868	XLON	00166116496TRLO0.1.1
29/10/2018	15:54:20	104	1868	XLON	00166116497TRLO0.1.1
29/10/2018	15:54:42	74	1867	XLON	00166116566TRLO0.1.1
29/10/2018	15:54:59	180	1867	XLON	00166116590TRLO0.1.1
29/10/2018	15:55:02	76	1867	XLON	00166116620TRLO0.1.1
29/10/2018	15:55:02	76	1867	XLON	00166116621TRLO0.1.1
29/10/2018	15:55:48	68	1868	XLON	00166116757TRLO0.1.1
29/10/2018	15:55:48	16	1868	XLON	00166116758TRLO0.1.1
29/10/2018	15:55:58	210	1867.5	XLON	00166116775TRLO0.1.1
29/10/2018	15:55:58	142	1867.5	XLON	00166116776TRLO0.1.1
29/10/2018	15:56:30	19	1867	XLON	00166116913TRLO0.1.1
29/10/2018	15:56:30	56	1867	XLON	00166116916TRLO0.1.1
29/10/2018	15:56:44	143	1867	XLON	00166116948TRLO0.1.1
29/10/2018	15:56:44	66	1867	XLON	00166116949TRLO0.1.1
29/10/2018	15:56:59	9	1867	XLON	00166117014TRLO0.1.1
29/10/2018	15:57:04	14	1866.5	XLON	00166117032TRLO0.1.1
29/10/2018	15:57:04	69	1866.5	XLON	00166117033TRLO0.1.1
29/10/2018	15:58:00	72	1866.5	XLON	00166117191TRLO0.1.1
29/10/2018	15:58:00	79	1866.5	XLON	00166117192TRLO0.1.1
29/10/2018	15:58:01	81	1866	XLON	00166117195TRLO0.1.1
29/10/2018	15:58:01	81	1866	XLON	00166117196TRLO0.1.1
29/10/2018	15:58:02	65	1866	XLON	00166117197TRLO0.1.1
29/10/2018	15:58:51	167	1865.5	XLON	00166117365TRLO0.1.1
29/10/2018	15:58:51	7	1865.5	XLON	00166117366TRLO0.1.1
29/10/2018	15:58:51	87	1865.5	XLON	00166117367TRLO0.1.1
29/10/2018	15:59:39	79	1863.5	XLON	00166117594TRLO0.1.1
29/10/2018	15:59:39	49	1863.5	XLON	00166117595TRLO0.1.1
29/10/2018	15:59:39	33	1863.5	XLON	00166117596TRLO0.1.1
29/10/2018	15:59:39	78	1863.5	XLON	00166117597TRLO0.1.1
29/10/2018	15:59:39	74	1863.5	XLON	00166117598TRLO0.1.1
29/10/2018	15:59:49	76	1863	XLON	00166117655TRLO0.1.1
29/10/2018	16:00:33	58	1860.5	XLON	00166117847TRLO0.1.1
29/10/2018	16:00:33	99	1860.5	XLON	00166117848TRLO0.1.1
29/10/2018	16:00:33	102	1860.5	XLON	00166117849TRLO0.1.1
29/10/2018	16:00:33	76	1860.5	XLON	00166117850TRLO0.1.1
29/10/2018	16:01:20	176	1862.5	XLON	00166117948TRLO0.1.1
29/10/2018	16:01:21	81	1862	XLON	00166117949TRLO0.1.1
29/10/2018	16:01:29	71	1861.5	XLON	00166117964TRLO0.1.1
29/10/2018	16:02:26	75	1861	XLON	00166118107TRLO0.1.1
29/10/2018	16:02:35	166	1861.5	XLON	00166118171TRLO0.1.1
29/10/2018	16:02:35	84	1861.5	XLON	00166118172TRLO0.1.1
29/10/2018	16:02:41	82	1861	XLON	00166118179TRLO0.1.1
29/10/2018	16:03:14	83	1858.5	XLON	00166118248TRLO0.1.1
29/10/2018	16:03:15	71	1858	XLON	00166118252TRLO0.1.1
29/10/2018	16:03:34	87	1858.5	XLON	00166118331TRLO0.1.1
29/10/2018	16:04:03	71	1858.5	XLON	00166118436TRLO0.1.1
29/10/2018	16:04:03	166	1858.5	XLON	00166118437TRLO0.1.1
29/10/2018	16:04:03	88	1858.5	XLON	00166118438TRLO0.1.1
29/10/2018	16:04:14	80	1857	XLON	00166118475TRLO0.1.1
29/10/2018	16:04:34	42	1857.5	XLON	00166118533TRLO0.1.1
29/10/2018	16:04:34	28	1857.5	XLON	00166118534TRLO0.1.1
29/10/2018	16:05:09	152	1857.5	XLON	00166118582TRLO0.1.1
29/10/2018	16:05:11	103	1857	XLON	00166118586TRLO0.1.1
29/10/2018	16:05:27	71	1857	XLON	00166118659TRLO0.1.1
29/10/2018	16:05:39	76	1857.5	XLON	00166118762TRLO0.1.1
29/10/2018	16:06:00	86	1856	XLON	00166118817TRLO0.1.1
29/10/2018	16:06:20	84	1855.5	XLON	00166118857TRLO0.1.1
29/10/2018	16:06:20	99	1855.5	XLON	00166118858TRLO0.1.1
29/10/2018	16:06:20	85	1855.5	XLON	00166118859TRLO0.1.1
29/10/2018	16:06:21	42	1855	XLON	00166118860TRLO0.1.1
29/10/2018	16:06:21	27	1855	XLON	00166118861TRLO0.1.1
29/10/2018	16:06:41	85	1854	XLON	00166118968TRLO0.1.1
29/10/2018	16:06:58	84	1854	XLON	00166119072TRLO0.1.1
29/10/2018	16:07:12	78	1855	XLON	00166119112TRLO0.1.1
29/10/2018	16:07:12	78	1855	XLON	00166119113TRLO0.1.1
29/10/2018	16:07:38	72	1854	XLON	00166119214TRLO0.1.1
29/10/2018	16:07:38	78	1854	XLON	00166119216TRLO0.1.1
29/10/2018	16:08:11	70	1853.5	XLON	00166119292TRLO0.1.1
29/10/2018	16:08:11	160	1853.5	XLON	00166119293TRLO0.1.1
29/10/2018	16:08:20	80	1854	XLON	00166119316TRLO0.1.1
29/10/2018	16:08:59	72	1854	XLON	00166119435TRLO0.1.1
29/10/2018	16:09:20	81	1853	XLON	00166119476TRLO0.1.1
29/10/2018	16:09:20	95	1853	XLON	00166119477TRLO0.1.1
29/10/2018	16:09:20	160	1853	XLON	00166119478TRLO0.1.1
29/10/2018	16:10:01	69	1853.5	XLON	00166119551TRLO0.1.1
29/10/2018	16:10:01	7	1853.5	XLON	00166119554TRLO0.1.1
29/10/2018	16:10:27	104	1854.5	XLON	00166119663TRLO0.1.1
29/10/2018	16:10:31	62	1854	XLON	00166119678TRLO0.1.1
29/10/2018	16:10:48	119	1854.5	XLON	00166119719TRLO0.1.1
29/10/2018	16:10:48	31	1854.5	XLON	00166119720TRLO0.1.1
29/10/2018	16:11:12	86	1854	XLON	00166119784TRLO0.1.1
29/10/2018	16:11:17	86	1854	XLON	00166119817TRLO0.1.1
29/10/2018	16:11:31	280	1853.5	XLON	00166119868TRLO0.1.1
29/10/2018	16:11:31	70	1853.5	XLON	00166119869TRLO0.1.1
29/10/2018	16:11:50	86	1852	XLON	00166119934TRLO0.1.1
29/10/2018	16:11:50	77	1852	XLON	00166119935TRLO0.1.1
29/10/2018	16:12:22	83	1850	XLON	00166120114TRLO0.1.1
29/10/2018	16:12:49	66	1849.5	XLON	00166120151TRLO0.1.1
29/10/2018	16:13:03	228	1849.5	XLON	00166120189TRLO0.1.1
29/10/2018	16:13:03	82	1849	XLON	00166120190TRLO0.1.1
29/10/2018	16:13:40	300	1850	XLON	00166120252TRLO0.1.1
29/10/2018	16:13:40	4	1850	XLON	00166120253TRLO0.1.1
29/10/2018	16:13:51	84	1849	XLON	00166120288TRLO0.1.1
29/10/2018	16:13:51	84	1849	XLON	00166120289TRLO0.1.1
29/10/2018	16:14:38	154	1848.5	XLON	00166120446TRLO0.1.1
29/10/2018	16:14:38	77	1848.5	XLON	00166120448TRLO0.1.1
29/10/2018	16:15:08	213	1850	XLON	00166120596TRLO0.1.1
29/10/2018	16:15:49	292	1853	XLON	00166120779TRLO0.1.1
29/10/2018	16:16:01	448	1852.5	XLON	00166120809TRLO0.1.1
29/10/2018	16:16:01	43	1852.5	XLON	00166120810TRLO0.1.1
29/10/2018	16:16:01	38	1852.5	XLON	00166120811TRLO0.1.1
29/10/2018	16:16:01	209	1852.5	XLON	00166120812TRLO0.1.1
29/10/2018	16:17:42	25	1854.5	XLON	00166121254TRLO0.1.1
29/10/2018	16:17:42	56	1854.5	XLON	00166121255TRLO0.1.1
29/10/2018	16:18:07	137	1853.5	XLON	00166121349TRLO0.1.1
29/10/2018	16:18:07	440	1853.5	XLON	00166121350TRLO0.1.1
29/10/2018	16:18:07	75	1853.5	XLON	00166121352TRLO0.1.1
29/10/2018	16:18:07	82	1853.5	XLON	00166121353TRLO0.1.1
29/10/2018	16:18:07	159	1853.5	XLON	00166121354TRLO0.1.1
29/10/2018	16:18:07	135	1853	XLON	00166121357TRLO0.1.1
29/10/2018	16:18:07	298	1853	XLON	00166121362TRLO0.1.1
29/10/2018	16:19:04	237	1853	XLON	00166121579TRLO0.1.1
29/10/2018	16:19:39	171	1853	XLON	00166121651TRLO0.1.1
29/10/2018	16:20:25	295	1853.5	XLON	00166121826TRLO0.1.1
29/10/2018	16:20:29	334	1853	XLON	00166121834TRLO0.1.1
29/10/2018	16:20:36	118	1852.5	XLON	00166121848TRLO0.1.1
29/10/2018	16:23:04	300	1850	XLON	00166122490TRLO0.1.1
29/10/2018	16:23:04	253	1850	XLON	00166122491TRLO0.1.1
29/10/2018	16:23:09	190	1849.5	XLON	00166122506TRLO0.1.1
29/10/2018	16:23:09	386	1849.5	XLON	00166122507TRLO0.1.1
29/10/2018	16:25:26	109	1848.5	XLON	00166122826TRLO0.1.1
29/10/2018	16:25:26	154	1848.5	XLON	00166122827TRLO0.1.1
29/10/2018	16:26:38	69	1850	XLON	00166122963TRLO0.1.1
29/10/2018	16:26:38	153	1850	XLON	00166122964TRLO0.1.1
29/10/2018	16:26:38	47	1850	XLON	00166122965TRLO0.1.1
29/10/2018	16:26:38	475	1850	XLON	00166122966TRLO0.1.1
29/10/2018	16:26:38	104	1850	XLON	00166122967TRLO0.1.1
29/10/2018	16:26:38	35	1850	XLON	00166122968TRLO0.1.1
29/10/2018	16:26:46	461	1849.5	XLON	00166122979TRLO0.1.1
29/10/2018	16:26:46	117	1849.5	XLON	00166122980TRLO0.1.1
29/10/2018	16:27:47	145	1851.5	XLON	00166123104TRLO0.1.1
29/10/2018	16:27:47	72	1851.5	XLON	00166123105TRLO0.1.1
29/10/2018	16:27:47	401	1851.5	XLON	00166123106TRLO0.1.1
29/10/2018	16:28:00	17	1852	XLON	00166123125TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations	[phone]

 

END

 

 

POSFKCDKOBDDKKB