Transaction in Own Shares

RNS Number : 5021T

Ashtead Group PLC

20 March 2019

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 20 March 2019 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

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

Number of shares repurchased: 90,000 shares

Date of transaction: 20 March 2019

Average price paid per share: 1,937.6000 pence

Lowest price paid per share: 1,910.5000 pence

Highest price paid per share: 1,968.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 471,351,681 (excluding Treasury shares), and the company will hold 27,874,031 ordinary shares in Treasury.

The figure of 471,351,681 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
20/03/2019	08:01:07	66	1957.5	XLON	00174286608TRLO1.1.1
20/03/2019	08:01:11	78	1957	XLON	00174286621TRLO1.1.1
20/03/2019	08:01:29	84	1954.5	XLON	00174286683TRLO1.1.1
20/03/2019	08:02:26	108	1951.5	XLON	00174286870TRLO1.1.1
20/03/2019	08:04:46	93	1950.5	XLON	00174287523TRLO1.1.1
20/03/2019	08:04:46	39	1950.5	XLON	00174287524TRLO1.1.1
20/03/2019	08:04:46	155	1950	XLON	00174287525TRLO1.1.1
20/03/2019	08:06:33	19	1950.5	XLON	00174288103TRLO1.1.1
20/03/2019	08:06:33	192	1950.5	XLON	00174288104TRLO1.1.1
20/03/2019	08:06:37	230	1950	XLON	00174288114TRLO1.1.1
20/03/2019	08:09:44	217	1955	XLON	00174288878TRLO1.1.1
20/03/2019	08:09:52	267	1954.5	XLON	00174288899TRLO1.1.1
20/03/2019	08:10:00	112	1952	XLON	00174288967TRLO1.1.1
20/03/2019	08:11:52	159	1953	XLON	00174289544TRLO1.1.1
20/03/2019	08:11:52	90	1952.5	XLON	00174289545TRLO1.1.1
20/03/2019	08:12:21	91	1953.5	XLON	00174289666TRLO1.1.1
20/03/2019	08:12:30	35	1952	XLON	00174289694TRLO1.1.1
20/03/2019	08:12:30	71	1952	XLON	00174289695TRLO1.1.1
20/03/2019	08:15:12	100	1951.5	XLON	00174290492TRLO1.1.1
20/03/2019	08:15:12	107	1951.5	XLON	00174290493TRLO1.1.1
20/03/2019	08:15:15	207	1951	XLON	00174290509TRLO1.1.1
20/03/2019	08:15:41	72	1950	XLON	00174290717TRLO1.1.1
20/03/2019	08:16:36	147	1951	XLON	00174291010TRLO1.1.1
20/03/2019	08:18:28	11	1951	XLON	00174291565TRLO1.1.1
20/03/2019	08:18:28	142	1951	XLON	00174291566TRLO1.1.1
20/03/2019	08:18:34	108	1950.5	XLON	00174291594TRLO1.1.1
20/03/2019	08:19:00	116	1950	XLON	00174291667TRLO1.1.1
20/03/2019	08:19:04	6	1949.5	XLON	00174291679TRLO1.1.1
20/03/2019	08:19:04	76	1949.5	XLON	00174291680TRLO1.1.1
20/03/2019	08:20:13	113	1952	XLON	00174292009TRLO1.1.1
20/03/2019	08:20:32	139	1951	XLON	00174292095TRLO1.1.1
20/03/2019	08:21:13	110	1949	XLON	00174292276TRLO1.1.1
20/03/2019	08:22:06	50	1947.5	XLON	00174292560TRLO1.1.1
20/03/2019	08:22:06	90	1947.5	XLON	00174292561TRLO1.1.1
20/03/2019	08:23:42	154	1950.5	XLON	00174292978TRLO1.1.1
20/03/2019	08:24:06	115	1949	XLON	00174293098TRLO1.1.1
20/03/2019	08:27:08	327	1952	XLON	00174294307TRLO1.1.1
20/03/2019	08:29:34	250	1955.5	XLON	00174295136TRLO1.1.1
20/03/2019	08:29:34	50	1955.5	XLON	00174295137TRLO1.1.1
20/03/2019	08:29:54	78	1955	XLON	00174295198TRLO1.1.1
20/03/2019	08:29:55	276	1955	XLON	00174295199TRLO1.1.1
20/03/2019	08:31:34	128	1954	XLON	00174295674TRLO1.1.1
20/03/2019	08:31:36	82	1953.5	XLON	00174295679TRLO1.1.1
20/03/2019	08:34:14	288	1958	XLON	00174296479TRLO1.1.1
20/03/2019	08:34:44	246	1957.5	XLON	00174296595TRLO1.1.1
20/03/2019	08:37:00	22	1959	XLON	00174297199TRLO1.1.1
20/03/2019	08:37:33	271	1959.5	XLON	00174297513TRLO1.1.1
20/03/2019	08:37:34	261	1959	XLON	00174297515TRLO1.1.1
20/03/2019	08:40:56	250	1961.5	XLON	00174298533TRLO1.1.1
20/03/2019	08:40:56	68	1961.5	XLON	00174298534TRLO1.1.1
20/03/2019	08:42:20	140	1961.5	XLON	00174298968TRLO1.1.1
20/03/2019	08:42:20	102	1962	XLON	00174298969TRLO1.1.1
20/03/2019	08:42:24	140	1961.5	XLON	00174298981TRLO1.1.1
20/03/2019	08:42:24	102	1961.5	XLON	00174298982TRLO1.1.1
20/03/2019	08:45:04	134	1964	XLON	00174299910TRLO1.1.1
20/03/2019	08:45:05	100	1964	XLON	00174299912TRLO1.1.1
20/03/2019	08:45:50	190	1963.5	XLON	00174300102TRLO1.1.1
20/03/2019	08:45:50	2	1963.5	XLON	00174300103TRLO1.1.1
20/03/2019	08:45:59	92	1963	XLON	00174300133TRLO1.1.1
20/03/2019	08:47:00	102	1963	XLON	00174300582TRLO1.1.1
20/03/2019	08:49:23	11	1968	XLON	00174301318TRLO1.1.1
20/03/2019	08:49:23	137	1968	XLON	00174301319TRLO1.1.1
20/03/2019	08:49:23	164	1968	XLON	00174301320TRLO1.1.1
20/03/2019	08:49:23	218	1967.5	XLON	00174301321TRLO1.1.1
20/03/2019	08:50:45	84	1966	XLON	00174301694TRLO1.1.1
20/03/2019	08:51:12	140	1964	XLON	00174301821TRLO1.1.1
20/03/2019	08:53:28	229	1966	XLON	00174302354TRLO1.1.1
20/03/2019	08:54:01	147	1965.5	XLON	00174302532TRLO1.1.1
20/03/2019	08:57:11	250	1968	XLON	00174303314TRLO1.1.1
20/03/2019	08:57:12	134	1968	XLON	00174303315TRLO1.1.1
20/03/2019	08:57:12	217	1967.5	XLON	00174303343TRLO1.1.1
20/03/2019	08:58:02	119	1966	XLON	00174303494TRLO1.1.1
20/03/2019	08:58:48	38	1966	XLON	00174303724TRLO1.1.1
20/03/2019	09:00:07	92	1965	XLON	00174304108TRLO1.1.1
20/03/2019	09:00:10	100	1964.5	XLON	00174304174TRLO1.1.1
20/03/2019	09:00:29	140	1964	XLON	00174304433TRLO1.1.1
20/03/2019	09:00:40	86	1964	XLON	00174304492TRLO1.1.1
20/03/2019	09:01:16	88	1963.5	XLON	00174304614TRLO1.1.1
20/03/2019	09:02:25	127	1962.5	XLON	00174304910TRLO1.1.1
20/03/2019	09:02:50	99	1962	XLON	00174305051TRLO1.1.1
20/03/2019	09:03:34	138	1961.5	XLON	00174305315TRLO1.1.1
20/03/2019	09:05:13	119	1959	XLON	00174305798TRLO1.1.1
20/03/2019	09:05:29	103	1958.5	XLON	00174305875TRLO1.1.1
20/03/2019	09:08:00	250	1962	XLON	00174306604TRLO1.1.1
20/03/2019	09:08:00	30	1962	XLON	00174306605TRLO1.1.1
20/03/2019	09:08:00	166	1961.5	XLON	00174306606TRLO1.1.1
20/03/2019	09:09:15	114	1962.5	XLON	00174306823TRLO1.1.1
20/03/2019	09:10:07	138	1963	XLON	00174307027TRLO1.1.1
20/03/2019	09:10:09	113	1962.5	XLON	00174307031TRLO1.1.1
20/03/2019	09:13:00	36	1962.5	XLON	00174307601TRLO1.1.1
20/03/2019	09:13:00	160	1962.5	XLON	00174307602TRLO1.1.1
20/03/2019	09:13:26	223	1962	XLON	00174307698TRLO1.1.1
20/03/2019	09:15:27	233	1962	XLON	00174308186TRLO1.1.1
20/03/2019	09:16:59	183	1962.5	XLON	00174308405TRLO1.1.1
20/03/2019	09:17:03	103	1962	XLON	00174308411TRLO1.1.1
20/03/2019	09:17:03	97	1962	XLON	00174308412TRLO1.1.1
20/03/2019	09:17:35	84	1961	XLON	00174308517TRLO1.1.1
20/03/2019	09:18:20	92	1960.5	XLON	00174308645TRLO1.1.1
20/03/2019	09:20:34	272	1961	XLON	00174309096TRLO1.1.1
20/03/2019	09:20:56	160	1960.5	XLON	00174309155TRLO1.1.1
20/03/2019	09:23:14	167	1961.5	XLON	00174309468TRLO1.1.1
20/03/2019	09:23:31	175	1961	XLON	00174309495TRLO1.1.1
20/03/2019	09:23:52	106	1960.5	XLON	00174309548TRLO1.1.1
20/03/2019	09:25:00	128	1960.5	XLON	00174309693TRLO1.1.1
20/03/2019	09:26:53	45	1960	XLON	00174310088TRLO1.1.1
20/03/2019	09:26:53	70	1960	XLON	00174310089TRLO1.1.1
20/03/2019	09:26:53	69	1960	XLON	00174310090TRLO1.1.1
20/03/2019	09:26:53	86	1959.5	XLON	00174310091TRLO1.1.1
20/03/2019	09:27:14	130	1959	XLON	00174310130TRLO1.1.1
20/03/2019	09:29:04	130	1959	XLON	00174310404TRLO1.1.1
20/03/2019	09:31:39	250	1962	XLON	00174310792TRLO1.1.1
20/03/2019	09:31:39	74	1962	XLON	00174310794TRLO1.1.1
20/03/2019	09:32:23	226	1961.5	XLON	00174310872TRLO1.1.1
20/03/2019	09:32:45	97	1961	XLON	00174310898TRLO1.1.1
20/03/2019	09:33:45	123	1960.5	XLON	00174311059TRLO1.1.1
20/03/2019	09:33:55	109	1959.5	XLON	00174311111TRLO1.1.1
20/03/2019	09:35:56	200	1958.5	XLON	00174311486TRLO1.1.1
20/03/2019	09:36:08	118	1958	XLON	00174311521TRLO1.1.1
20/03/2019	09:36:44	114	1956	XLON	00174311688TRLO1.1.1
20/03/2019	09:38:55	134	1955.5	XLON	00174312156TRLO1.1.1
20/03/2019	09:39:03	140	1955	XLON	00174312182TRLO1.1.1
20/03/2019	09:41:13	174	1956	XLON	00174312679TRLO1.1.1
20/03/2019	09:41:33	105	1955.5	XLON	00174312761TRLO1.1.1
20/03/2019	09:41:33	108	1955.5	XLON	00174312762TRLO1.1.1
20/03/2019	09:43:26	148	1956.5	XLON	00174313048TRLO1.1.1
20/03/2019	09:43:26	168	1956	XLON	00174313050TRLO1.1.1
20/03/2019	09:45:47	167	1956	XLON	00174313515TRLO1.1.1
20/03/2019	09:45:47	126	1955.5	XLON	00174313516TRLO1.1.1
20/03/2019	09:46:08	87	1952.5	XLON	00174313567TRLO1.1.1
20/03/2019	09:48:24	198	1956	XLON	00174313943TRLO1.1.1
20/03/2019	09:50:50	142	1957	XLON	00174314382TRLO1.1.1
20/03/2019	09:50:50	95	1957	XLON	00174314386TRLO1.1.1
20/03/2019	09:51:59	250	1957	XLON	00174314636TRLO1.1.1
20/03/2019	09:51:59	7	1957	XLON	00174314637TRLO1.1.1
20/03/2019	09:51:59	146	1956.5	XLON	00174314638TRLO1.1.1
20/03/2019	09:53:09	144	1956	XLON	00174314825TRLO1.1.1
20/03/2019	09:55:08	82	1954.5	XLON	00174315288TRLO1.1.1
20/03/2019	09:56:08	231	1954.5	XLON	00174315432TRLO1.1.1
20/03/2019	09:57:11	155	1954	XLON	00174315723TRLO1.1.1
20/03/2019	09:57:11	152	1954	XLON	00174315724TRLO1.1.1
20/03/2019	09:58:38	9	1952.5	XLON	00174316052TRLO1.1.1
20/03/2019	09:58:38	68	1952.5	XLON	00174316053TRLO1.1.1
20/03/2019	10:00:10	161	1953.5	XLON	00174316380TRLO1.1.1
20/03/2019	10:00:34	189	1953	XLON	00174316449TRLO1.1.1
20/03/2019	10:01:34	101	1951.5	XLON	00174316653TRLO1.1.1
20/03/2019	10:03:33	243	1953	XLON	00174317042TRLO1.1.1
20/03/2019	10:03:33	137	1952.5	XLON	00174317043TRLO1.1.1
20/03/2019	10:06:25	141	1954	XLON	00174317501TRLO1.1.1
20/03/2019	10:06:25	126	1954	XLON	00174317502TRLO1.1.1
20/03/2019	10:06:56	145	1953.5	XLON	00174317611TRLO1.1.1
20/03/2019	10:08:53	177	1951.5	XLON	00174317946TRLO1.1.1
20/03/2019	10:08:56	109	1951	XLON	00174317954TRLO1.1.1
20/03/2019	10:09:54	78	1951.5	XLON	00174318067TRLO1.1.1
20/03/2019	10:11:46	209	1950	XLON	00174318344TRLO1.1.1
20/03/2019	10:11:48	4	1950	XLON	00174318348TRLO1.1.1
20/03/2019	10:11:51	4	1950	XLON	00174318354TRLO1.1.1
20/03/2019	10:11:51	178	1950	XLON	00174318355TRLO1.1.1
20/03/2019	10:12:51	77	1949	XLON	00174318463TRLO1.1.1
20/03/2019	10:13:56	88	1948.5	XLON	00174318673TRLO1.1.1
20/03/2019	10:13:56	12	1948.5	XLON	00174318674TRLO1.1.1
20/03/2019	10:15:57	151	1950.5	XLON	00174319047TRLO1.1.1
20/03/2019	10:15:58	11	1950.5	XLON	00174319055TRLO1.1.1
20/03/2019	10:16:07	48	1950.5	XLON	00174319086TRLO1.1.1
20/03/2019	10:16:36	147	1950	XLON	00174319132TRLO1.1.1
20/03/2019	10:16:59	1	1949	XLON	00174319185TRLO1.1.1
20/03/2019	10:17:01	1	1949	XLON	00174319189TRLO1.1.1
20/03/2019	10:17:03	1	1949	XLON	00174319192TRLO1.1.1
20/03/2019	10:17:06	1	1949	XLON	00174319193TRLO1.1.1
20/03/2019	10:17:27	145	1949	XLON	00174319270TRLO1.1.1
20/03/2019	10:17:39	7	1949	XLON	00174319334TRLO1.1.1
20/03/2019	10:17:48	7	1949	XLON	00174319357TRLO1.1.1
20/03/2019	10:17:52	7	1949	XLON	00174319367TRLO1.1.1
20/03/2019	10:18:05	97	1948	XLON	00174319457TRLO1.1.1
20/03/2019	10:20:31	4	1947.5	XLON	00174319805TRLO1.1.1
20/03/2019	10:20:35	4	1947.5	XLON	00174319819TRLO1.1.1
20/03/2019	10:20:53	4	1947.5	XLON	00174319855TRLO1.1.1
20/03/2019	10:20:53	205	1947.5	XLON	00174319856TRLO1.1.1
20/03/2019	10:21:02	4	1947	XLON	00174319877TRLO1.1.1
20/03/2019	10:21:06	5	1947	XLON	00174319885TRLO1.1.1
20/03/2019	10:21:41	219	1947	XLON	00174319984TRLO1.1.1
20/03/2019	10:23:27	9	1948.5	XLON	00174320233TRLO1.1.1
20/03/2019	10:23:31	9	1948.5	XLON	00174320243TRLO1.1.1
20/03/2019	10:23:31	189	1948.5	XLON	00174320244TRLO1.1.1
20/03/2019	10:26:28	114	1949.5	XLON	00174320635TRLO1.1.1
20/03/2019	10:27:41	210	1950	XLON	00174320815TRLO1.1.1
20/03/2019	10:27:41	56	1950.5	XLON	00174320816TRLO1.1.1
20/03/2019	10:28:27	326	1950	XLON	00174320925TRLO1.1.1
20/03/2019	10:28:44	113	1949.5	XLON	00174320965TRLO1.1.1
20/03/2019	10:29:26	101	1949	XLON	00174321030TRLO1.1.1
20/03/2019	10:31:01	124	1950	XLON	00174321228TRLO1.1.1
20/03/2019	10:31:13	124	1949.5	XLON	00174321254TRLO1.1.1
20/03/2019	10:32:05	108	1949.5	XLON	00174321385TRLO1.1.1
20/03/2019	10:32:30	71	1949	XLON	00174321461TRLO1.1.1
20/03/2019	10:33:54	130	1949	XLON	00174321650TRLO1.1.1
20/03/2019	10:36:51	5	1950.5	XLON	00174322132TRLO1.1.1
20/03/2019	10:36:58	5	1950.5	XLON	00174322150TRLO1.1.1
20/03/2019	10:37:00	5	1950.5	XLON	00174322156TRLO1.1.1
20/03/2019	10:37:02	5	1950.5	XLON	00174322160TRLO1.1.1
20/03/2019	10:37:05	12	1950.5	XLON	00174322180TRLO1.1.1
20/03/2019	10:37:05	238	1950.5	XLON	00174322182TRLO1.1.1
20/03/2019	10:38:30	250	1951	XLON	00174322404TRLO1.1.1
20/03/2019	10:38:30	2	1951	XLON	00174322406TRLO1.1.1
20/03/2019	10:40:29	188	1952.5	XLON	00174322738TRLO1.1.1
20/03/2019	10:40:32	221	1952	XLON	00174322739TRLO1.1.1
20/03/2019	10:42:16	140	1951.5	XLON	00174322948TRLO1.1.1
20/03/2019	10:42:57	136	1951	XLON	00174323011TRLO1.1.1
20/03/2019	10:44:47	79	1951.5	XLON	00174323260TRLO1.1.1
20/03/2019	10:44:48	1	1951.5	XLON	00174323264TRLO1.1.1
20/03/2019	10:44:53	1	1951.5	XLON	00174323268TRLO1.1.1
20/03/2019	10:45:06	9	1951	XLON	00174323291TRLO1.1.1
20/03/2019	10:45:06	100	1951	XLON	00174323292TRLO1.1.1
20/03/2019	10:45:33	2	1950.5	XLON	00174323378TRLO1.1.1
20/03/2019	10:45:36	2	1950.5	XLON	00174323390TRLO1.1.1
20/03/2019	10:45:40	2	1950.5	XLON	00174323397TRLO1.1.1
20/03/2019	10:45:43	2	1950.5	XLON	00174323400TRLO1.1.1
20/03/2019	10:45:47	2	1950.5	XLON	00174323413TRLO1.1.1
20/03/2019	10:45:50	87	1950.5	XLON	00174323421TRLO1.1.1
20/03/2019	10:47:35	199	1950	XLON	00174323639TRLO1.1.1
20/03/2019	10:48:07	110	1950	XLON	00174323757TRLO1.1.1
20/03/2019	10:48:18	90	1949.5	XLON	00174323787TRLO1.1.1
20/03/2019	10:50:05	74	1947.5	XLON	00174324030TRLO1.1.1
20/03/2019	10:50:05	69	1947.5	XLON	00174324031TRLO1.1.1
20/03/2019	10:50:06	1	1947.5	XLON	00174324032TRLO1.1.1
20/03/2019	10:50:13	86	1947	XLON	00174324039TRLO1.1.1
20/03/2019	10:51:16	118	1946	XLON	00174324203TRLO1.1.1
20/03/2019	10:52:22	53	1945	XLON	00174324372TRLO1.1.1
20/03/2019	10:52:22	61	1945	XLON	00174324373TRLO1.1.1
20/03/2019	10:52:22	76	1944.5	XLON	00174324374TRLO1.1.1
20/03/2019	10:54:51	229	1946	XLON	00174324751TRLO1.1.1
20/03/2019	10:56:18	177	1947	XLON	00174324977TRLO1.1.1
20/03/2019	10:57:02	26	1946.5	XLON	00174325040TRLO1.1.1
20/03/2019	10:57:02	108	1946.5	XLON	00174325041TRLO1.1.1
20/03/2019	10:59:43	100	1947	XLON	00174325391TRLO1.1.1
20/03/2019	10:59:47	148	1947	XLON	00174325397TRLO1.1.1
20/03/2019	11:01:34	250	1947	XLON	00174325626TRLO1.1.1
20/03/2019	11:01:34	21	1947	XLON	00174325627TRLO1.1.1
20/03/2019	11:04:11	249	1947.5	XLON	00174326015TRLO1.1.1
20/03/2019	11:04:18	160	1947	XLON	00174326031TRLO1.1.1
20/03/2019	11:06:01	105	1947	XLON	00174326230TRLO1.1.1
20/03/2019	11:06:01	39	1947	XLON	00174326231TRLO1.1.1
20/03/2019	11:07:23	88	1947	XLON	00174326389TRLO1.1.1
20/03/2019	11:07:23	87	1947	XLON	00174326390TRLO1.1.1
20/03/2019	11:09:01	196	1948	XLON	00174326603TRLO1.1.1
20/03/2019	11:09:21	204	1947.5	XLON	00174326647TRLO1.1.1
20/03/2019	11:10:37	129	1946.5	XLON	00174326785TRLO1.1.1
20/03/2019	11:11:21	100	1946	XLON	00174326855TRLO1.1.1
20/03/2019	11:14:04	204	1946.5	XLON	00174327382TRLO1.1.1
20/03/2019	11:15:14	113	1946.5	XLON	00174327590TRLO1.1.1
20/03/2019	11:17:08	177	1949	XLON	00174327888TRLO1.1.1
20/03/2019	11:17:08	65	1949	XLON	00174327889TRLO1.1.1
20/03/2019	11:17:08	225	1948.5	XLON	00174327890TRLO1.1.1
20/03/2019	11:17:57	74	1944.5	XLON	00174327980TRLO1.1.1
20/03/2019	11:17:57	38	1944.5	XLON	00174327981TRLO1.1.1
20/03/2019	11:21:33	252	1946	XLON	00174328426TRLO1.1.1
20/03/2019	11:21:35	8	1946	XLON	00174328432TRLO1.1.1
20/03/2019	11:21:39	182	1945.5	XLON	00174328438TRLO1.1.1
20/03/2019	11:22:01	75	1945	XLON	00174328468TRLO1.1.1
20/03/2019	11:24:49	199	1946	XLON	00174328907TRLO1.1.1
20/03/2019	11:26:40	150	1946	XLON	00174329188TRLO1.1.1
20/03/2019	11:28:11	237	1946	XLON	00174329494TRLO1.1.1
20/03/2019	11:29:56	154	1946	XLON	00174329755TRLO1.1.1
20/03/2019	11:29:56	107	1946	XLON	00174329756TRLO1.1.1
20/03/2019	11:31:41	157	1946.5	XLON	00174329989TRLO1.1.1
20/03/2019	11:31:41	66	1946.5	XLON	00174329990TRLO1.1.1
20/03/2019	11:31:50	48	1946	XLON	00174330000TRLO1.1.1
20/03/2019	11:31:50	108	1946	XLON	00174330001TRLO1.1.1
20/03/2019	11:33:23	2	1945.5	XLON	00174330444TRLO1.1.1
20/03/2019	11:35:32	250	1946	XLON	00174330757TRLO1.1.1
20/03/2019	11:35:32	33	1946	XLON	00174330758TRLO1.1.1
20/03/2019	11:35:48	197	1945.5	XLON	00174330794TRLO1.1.1
20/03/2019	11:36:33	79	1943.5	XLON	00174330927TRLO1.1.1
20/03/2019	11:37:35	72	1943	XLON	00174331125TRLO1.1.1
20/03/2019	11:38:59	150	1942	XLON	00174331324TRLO1.1.1
20/03/2019	11:41:14	199	1943	XLON	00174331592TRLO1.1.1
20/03/2019	11:41:17	163	1942.5	XLON	00174331598TRLO1.1.1
20/03/2019	11:43:08	138	1942.5	XLON	00174331886TRLO1.1.1
20/03/2019	11:43:42	81	1942	XLON	00174331938TRLO1.1.1
20/03/2019	11:44:05	37	1942	XLON	00174332007TRLO1.1.1
20/03/2019	11:44:26	50	1941.5	XLON	00174332078TRLO1.1.1
20/03/2019	11:44:27	30	1941.5	XLON	00174332083TRLO1.1.1
20/03/2019	11:46:37	164	1941	XLON	00174332406TRLO1.1.1
20/03/2019	11:47:25	165	1940.5	XLON	00174332486TRLO1.1.1
20/03/2019	11:49:46	28	1941.5	XLON	00174332827TRLO1.1.1
20/03/2019	11:49:58	250	1942	XLON	00174332859TRLO1.1.1
20/03/2019	11:49:58	19	1942	XLON	00174332860TRLO1.1.1
20/03/2019	11:51:48	223	1942.5	XLON	00174333088TRLO1.1.1
20/03/2019	11:52:11	14	1942	XLON	00174333127TRLO1.1.1
20/03/2019	11:52:11	141	1942	XLON	00174333128TRLO1.1.1
20/03/2019	11:53:19	16	1941.5	XLON	00174333271TRLO1.1.1
20/03/2019	11:53:20	77	1941.5	XLON	00174333272TRLO1.1.1
20/03/2019	11:54:18	143	1942.5	XLON	00174333434TRLO1.1.1
20/03/2019	11:56:35	198	1943.5	XLON	00174333715TRLO1.1.1
20/03/2019	11:58:05	162	1943.5	XLON	00174333863TRLO1.1.1
20/03/2019	11:59:39	174	1943.5	XLON	00174334010TRLO1.1.1
20/03/2019	12:03:51	230	1946	XLON	00174334503TRLO1.1.1
20/03/2019	12:03:51	46	1946	XLON	00174334504TRLO1.1.1
20/03/2019	12:04:44	149	1945.5	XLON	00174334634TRLO1.1.1
20/03/2019	12:05:16	145	1945	XLON	00174334761TRLO1.1.1
20/03/2019	12:06:14	80	1944	XLON	00174334925TRLO1.1.1
20/03/2019	12:08:13	176	1944	XLON	00174335138TRLO1.1.1
20/03/2019	12:08:13	4	1944	XLON	00174335139TRLO1.1.1
20/03/2019	12:08:13	127	1944	XLON	00174335140TRLO1.1.1
20/03/2019	12:09:58	1	1944	XLON	00174335390TRLO1.1.1
20/03/2019	12:12:07	77	1944.5	XLON	00174335618TRLO1.1.1
20/03/2019	12:12:07	229	1944.5	XLON	00174335619TRLO1.1.1
20/03/2019	12:12:07	80	1944.5	XLON	00174335620TRLO1.1.1
20/03/2019	12:12:32	136	1944	XLON	00174335694TRLO1.1.1
20/03/2019	12:13:16	98	1944	XLON	00174335761TRLO1.1.1
20/03/2019	12:13:48	96	1943.5	XLON	00174335898TRLO1.1.1
20/03/2019	12:14:37	96	1942.5	XLON	00174335966TRLO1.1.1
20/03/2019	12:15:27	30	1942.5	XLON	00174336114TRLO1.1.1
20/03/2019	12:15:27	45	1942.5	XLON	00174336115TRLO1.1.1
20/03/2019	12:15:31	111	1941.5	XLON	00174336118TRLO1.1.1
20/03/2019	12:16:55	81	1940.5	XLON	00174336299TRLO1.1.1
20/03/2019	12:17:13	77	1939.5	XLON	00174336326TRLO1.1.1
20/03/2019	12:18:01	112	1938	XLON	00174336449TRLO1.1.1
20/03/2019	12:20:31	168	1942	XLON	00174336812TRLO1.1.1
20/03/2019	12:22:02	194	1942.5	XLON	00174337039TRLO1.1.1
20/03/2019	12:22:10	114	1942	XLON	00174337056TRLO1.1.1
20/03/2019	12:24:17	182	1943	XLON	00174337354TRLO1.1.1
20/03/2019	12:24:17	68	1943	XLON	00174337355TRLO1.1.1
20/03/2019	12:24:18	82	1943	XLON	00174337356TRLO1.1.1
20/03/2019	12:26:33	208	1942.5	XLON	00174337633TRLO1.1.1
20/03/2019	12:27:13	112	1942	XLON	00174337728TRLO1.1.1
20/03/2019	12:29:43	195	1943.5	XLON	00174338043TRLO1.1.1
20/03/2019	12:30:07	195	1943	XLON	00174338087TRLO1.1.1
20/03/2019	12:32:26	37	1945	XLON	00174338391TRLO1.1.1
20/03/2019	12:33:05	154	1946	XLON	00174338480TRLO1.1.1
20/03/2019	12:34:42	10	1946	XLON	00174338649TRLO1.1.1
20/03/2019	12:34:42	10	1946	XLON	00174338650TRLO1.1.1
20/03/2019	12:34:42	5	1946	XLON	00174338651TRLO1.1.1
20/03/2019	12:34:42	13	1946	XLON	00174338652TRLO1.1.1
20/03/2019	12:34:42	9	1946	XLON	00174338653TRLO1.1.1
20/03/2019	12:35:43	78	1946	XLON	00174338766TRLO1.1.1
20/03/2019	12:35:43	71	1946	XLON	00174338767TRLO1.1.1
20/03/2019	12:35:49	216	1946	XLON	00174338774TRLO1.1.1
20/03/2019	12:37:10	164	1945.5	XLON	00174338905TRLO1.1.1
20/03/2019	12:37:10	86	1945.5	XLON	00174338906TRLO1.1.1
20/03/2019	12:37:10	97	1945	XLON	00174338907TRLO1.1.1
20/03/2019	12:39:01	96	1945.5	XLON	00174339189TRLO1.1.1
20/03/2019	12:39:34	89	1945.5	XLON	00174339253TRLO1.1.1
20/03/2019	12:39:38	15	1945.5	XLON	00174339287TRLO1.1.1
20/03/2019	12:39:38	73	1945	XLON	00174339289TRLO1.1.1
20/03/2019	12:39:38	3	1945	XLON	00174339292TRLO1.1.1
20/03/2019	12:39:58	31	1944.5	XLON	00174339365TRLO1.1.1
20/03/2019	12:39:58	39	1944.5	XLON	00174339366TRLO1.1.1
20/03/2019	12:42:10	129	1944	XLON	00174339728TRLO1.1.1
20/03/2019	12:42:55	126	1943.5	XLON	00174339783TRLO1.1.1
20/03/2019	12:42:55	3	1943.5	XLON	00174339784TRLO1.1.1
20/03/2019	12:43:50	147	1943.5	XLON	00174339918TRLO1.1.1
20/03/2019	12:45:09	104	1945	XLON	00174340043TRLO1.1.1
20/03/2019	12:45:55	109	1944.5	XLON	00174340139TRLO1.1.1
20/03/2019	12:46:51	153	1944.5	XLON	00174340269TRLO1.1.1
20/03/2019	12:48:21	71	1944.5	XLON	00174340536TRLO1.1.1
20/03/2019	12:48:46	184	1944	XLON	00174340641TRLO1.1.1
20/03/2019	12:49:09	100	1943.5	XLON	00174340709TRLO1.1.1
20/03/2019	12:49:36	91	1943	XLON	00174340779TRLO1.1.1
20/03/2019	12:50:38	96	1943	XLON	00174341050TRLO1.1.1
20/03/2019	12:51:14	87	1942.5	XLON	00174341198TRLO1.1.1
20/03/2019	12:53:24	82	1944	XLON	00174341744TRLO1.1.1
20/03/2019	12:54:00	163	1944	XLON	00174342006TRLO1.1.1
20/03/2019	12:54:02	10	1943.5	XLON	00174342018TRLO1.1.1
20/03/2019	12:54:02	147	1943.5	XLON	00174342019TRLO1.1.1
20/03/2019	12:55:46	137	1942	XLON	00174342468TRLO1.1.1
20/03/2019	12:56:09	113	1941.5	XLON	00174342527TRLO1.1.1
20/03/2019	12:58:16	100	1941.5	XLON	00174342902TRLO1.1.1
20/03/2019	12:59:53	172	1942.5	XLON	00174343438TRLO1.1.1
20/03/2019	13:01:43	79	1942.5	XLON	00174343836TRLO1.1.1
20/03/2019	13:01:43	145	1942.5	XLON	00174343837TRLO1.1.1
20/03/2019	13:01:43	70	1942.5	XLON	00174343838TRLO1.1.1
20/03/2019	13:01:43	74	1942.5	XLON	00174343839TRLO1.1.1
20/03/2019	13:01:43	73	1942.5	XLON	00174343840TRLO1.1.1
20/03/2019	13:01:56	171	1942	XLON	00174343912TRLO1.1.1
20/03/2019	13:03:01	122	1939	XLON	00174344141TRLO1.1.1
20/03/2019	13:03:20	74	1938.5	XLON	00174344179TRLO1.1.1
20/03/2019	13:06:00	121	1941.5	XLON	00174344635TRLO1.1.1
20/03/2019	13:06:00	122	1941	XLON	00174344636TRLO1.1.1
20/03/2019	13:07:22	138	1941.5	XLON	00174344789TRLO1.1.1
20/03/2019	13:07:57	130	1942	XLON	00174344901TRLO1.1.1
20/03/2019	13:08:57	97	1942.5	XLON	00174345039TRLO1.1.1
20/03/2019	13:08:57	71	1942.5	XLON	00174345040TRLO1.1.1
20/03/2019	13:11:02	131	1943.5	XLON	00174345314TRLO1.1.1
20/03/2019	13:11:58	22	1943.5	XLON	00174345427TRLO1.1.1
20/03/2019	13:11:58	57	1943.5	XLON	00174345429TRLO1.1.1
20/03/2019	13:11:58	103	1943.5	XLON	00174345430TRLO1.1.1
20/03/2019	13:12:40	127	1943	XLON	00174345623TRLO1.1.1
20/03/2019	13:13:08	135	1943	XLON	00174345721TRLO1.1.1
20/03/2019	13:13:08	3	1943	XLON	00174345722TRLO1.1.1
20/03/2019	13:13:49	75	1942.5	XLON	00174345785TRLO1.1.1
20/03/2019	13:14:06	111	1942.5	XLON	00174345829TRLO1.1.1
20/03/2019	13:16:34	107	1943.5	XLON	00174346326TRLO1.1.1
20/03/2019	13:16:34	73	1943.5	XLON	00174346327TRLO1.1.1
20/03/2019	13:17:18	47	1943	XLON	00174346427TRLO1.1.1
20/03/2019	13:17:18	17	1943	XLON	00174346428TRLO1.1.1
20/03/2019	13:17:18	108	1943	XLON	00174346429TRLO1.1.1
20/03/2019	13:18:58	93	1942.5	XLON	00174346684TRLO1.1.1
20/03/2019	13:18:58	165	1942.5	XLON	00174346685TRLO1.1.1
20/03/2019	13:20:46	74	1943.5	XLON	00174347053TRLO1.1.1
20/03/2019	13:21:26	26	1943.5	XLON	00174347134TRLO1.1.1
20/03/2019	13:21:56	82	1943.5	XLON	00174347208TRLO1.1.1
20/03/2019	13:21:56	72	1943.5	XLON	00174347209TRLO1.1.1
20/03/2019	13:21:56	77	1943.5	XLON	00174347210TRLO1.1.1
20/03/2019	13:21:56	25	1943.5	XLON	00174347211TRLO1.1.1
20/03/2019	13:22:10	99	1943	XLON	00174347268TRLO1.1.1
20/03/2019	13:22:22	140	1942.5	XLON	00174347284TRLO1.1.1
20/03/2019	13:24:06	132	1941	XLON	00174347585TRLO1.1.1
20/03/2019	13:25:05	98	1940.5	XLON	00174347757TRLO1.1.1
20/03/2019	13:26:55	128	1942	XLON	00174348011TRLO1.1.1
20/03/2019	13:26:55	24	1942	XLON	00174348012TRLO1.1.1
20/03/2019	13:27:17	186	1941	XLON	00174348117TRLO1.1.1
20/03/2019	13:27:17	35	1941	XLON	00174348119TRLO1.1.1
20/03/2019	13:27:17	49	1941	XLON	00174348120TRLO1.1.1
20/03/2019	13:27:17	114	1940.5	XLON	00174348122TRLO1.1.1
20/03/2019	13:28:46	120	1940.5	XLON	00174348353TRLO1.1.1
20/03/2019	13:29:42	84	1940	XLON	00174348523TRLO1.1.1
20/03/2019	13:30:29	84	1939	XLON	00174348791TRLO1.1.1
20/03/2019	13:31:34	78	1939.5	XLON	00174349131TRLO1.1.1
20/03/2019	13:31:47	118	1939.5	XLON	00174349165TRLO1.1.1
20/03/2019	13:31:47	26	1939.5	XLON	00174349166TRLO1.1.1
20/03/2019	13:32:12	73	1939.5	XLON	00174349223TRLO1.1.1
20/03/2019	13:32:13	14	1939.5	XLON	00174349225TRLO1.1.1
20/03/2019	13:32:19	84	1939	XLON	00174349244TRLO1.1.1
20/03/2019	13:32:19	153	1939	XLON	00174349245TRLO1.1.1
20/03/2019	13:32:19	27	1938.5	XLON	00174349246TRLO1.1.1
20/03/2019	13:32:19	72	1938.5	XLON	00174349247TRLO1.1.1
20/03/2019	13:32:48	117	1936.5	XLON	00174349335TRLO1.1.1
20/03/2019	13:33:52	94	1936	XLON	00174349696TRLO1.1.1
20/03/2019	13:35:50	70	1935.5	XLON	00174350049TRLO1.1.1
20/03/2019	13:36:02	70	1935.5	XLON	00174350093TRLO1.1.1
20/03/2019	13:36:03	12	1935.5	XLON	00174350094TRLO1.1.1
20/03/2019	13:37:04	32	1937	XLON	00174350252TRLO1.1.1
20/03/2019	13:37:05	124	1937	XLON	00174350253TRLO1.1.1
20/03/2019	13:37:23	114	1936.5	XLON	00174350301TRLO1.1.1
20/03/2019	13:38:06	75	1938.5	XLON	00174350394TRLO1.1.1
20/03/2019	13:38:36	169	1938	XLON	00174350466TRLO1.1.1
20/03/2019	13:38:58	85	1938	XLON	00174350496TRLO1.1.1
20/03/2019	13:38:58	5	1938	XLON	00174350497TRLO1.1.1
20/03/2019	13:39:39	65	1937.5	XLON	00174350600TRLO1.1.1
20/03/2019	13:39:40	69	1937.5	XLON	00174350601TRLO1.1.1
20/03/2019	13:39:50	90	1937	XLON	00174350618TRLO1.1.1
20/03/2019	13:41:34	155	1938.5	XLON	00174350951TRLO1.1.1
20/03/2019	13:42:10	88	1938	XLON	00174351100TRLO1.1.1
20/03/2019	13:42:19	147	1937	XLON	00174351126TRLO1.1.1
20/03/2019	13:43:50	92	1935.5	XLON	00174351354TRLO1.1.1
20/03/2019	13:45:12	142	1937	XLON	00174351674TRLO1.1.1
20/03/2019	13:45:21	94	1936	XLON	00174351693TRLO1.1.1
20/03/2019	13:45:51	116	1935.5	XLON	00174351772TRLO1.1.1
20/03/2019	13:47:22	91	1937	XLON	00174352049TRLO1.1.1
20/03/2019	13:47:22	82	1937	XLON	00174352050TRLO1.1.1
20/03/2019	13:47:58	72	1936.5	XLON	00174352163TRLO1.1.1
20/03/2019	13:48:55	108	1936.5	XLON	00174352315TRLO1.1.1
20/03/2019	13:49:02	105	1936	XLON	00174352347TRLO1.1.1
20/03/2019	13:49:31	86	1935	XLON	00174352431TRLO1.1.1
20/03/2019	13:50:43	156	1935	XLON	00174352674TRLO1.1.1
20/03/2019	13:50:44	77	1935	XLON	00174352675TRLO1.1.1
20/03/2019	13:50:44	5	1935	XLON	00174352676TRLO1.1.1
20/03/2019	13:51:09	102	1934.5	XLON	00174352801TRLO1.1.1
20/03/2019	13:52:22	61	1934.5	XLON	00174353123TRLO1.1.1
20/03/2019	13:53:14	72	1936	XLON	00174353288TRLO1.1.1
20/03/2019	13:53:50	112	1936	XLON	00174353408TRLO1.1.1
20/03/2019	13:53:50	96	1935.5	XLON	00174353432TRLO1.1.1
20/03/2019	13:55:01	79	1935	XLON	00174353736TRLO1.1.1
20/03/2019	13:55:01	91	1935	XLON	00174353738TRLO1.1.1
20/03/2019	13:55:30	89	1934.5	XLON	00174353817TRLO1.1.1
20/03/2019	13:55:31	74	1934.5	XLON	00174353818TRLO1.1.1
20/03/2019	13:55:31	92	1934.5	XLON	00174353819TRLO1.1.1
20/03/2019	13:56:26	123	1934	XLON	00174354095TRLO1.1.1
20/03/2019	13:57:54	145	1932.5	XLON	00174354486TRLO1.1.1
20/03/2019	13:58:03	105	1932	XLON	00174354529TRLO1.1.1
20/03/2019	13:58:28	82	1931.5	XLON	00174354652TRLO1.1.1
20/03/2019	13:58:28	1	1931.5	XLON	00174354656TRLO1.1.1
20/03/2019	13:59:16	80	1931	XLON	00174354806TRLO1.1.1
20/03/2019	13:59:50	39	1930	XLON	00174354913TRLO1.1.1
20/03/2019	13:59:50	76	1930	XLON	00174354914TRLO1.1.1
20/03/2019	14:00:36	108	1931.5	XLON	00174355073TRLO1.1.1
20/03/2019	14:01:51	108	1933.5	XLON	00174355342TRLO1.1.1
20/03/2019	14:01:52	132	1933	XLON	00174355344TRLO1.1.1
20/03/2019	14:02:03	41	1932	XLON	00174355405TRLO1.1.1
20/03/2019	14:02:04	44	1932	XLON	00174355406TRLO1.1.1
20/03/2019	14:02:53	82	1931.5	XLON	00174355512TRLO1.1.1
20/03/2019	14:04:43	73	1931.5	XLON	00174355889TRLO1.1.1
20/03/2019	14:04:43	74	1931.5	XLON	00174355890TRLO1.1.1
20/03/2019	14:05:19	75	1931.5	XLON	00174355973TRLO1.1.1
20/03/2019	14:05:55	76	1931.5	XLON	00174356106TRLO1.1.1
20/03/2019	14:06:30	84	1931.5	XLON	00174356227TRLO1.1.1
20/03/2019	14:06:30	90	1931.5	XLON	00174356228TRLO1.1.1
20/03/2019	14:06:30	88	1931.5	XLON	00174356229TRLO1.1.1
20/03/2019	14:07:44	76	1931.5	XLON	00174356415TRLO1.1.1
20/03/2019	14:08:28	121	1933.5	XLON	00174356545TRLO1.1.1
20/03/2019	14:09:12	72	1934	XLON	00174356644TRLO1.1.1
20/03/2019	14:09:15	67	1933.5	XLON	00174356653TRLO1.1.1
20/03/2019	14:09:27	83	1933	XLON	00174356705TRLO1.1.1
20/03/2019	14:09:27	134	1933	XLON	00174356707TRLO1.1.1
20/03/2019	14:09:51	10	1933	XLON	00174356818TRLO1.1.1
20/03/2019	14:09:51	135	1933	XLON	00174356819TRLO1.1.1
20/03/2019	14:10:04	72	1932.5	XLON	00174356880TRLO1.1.1
20/03/2019	14:11:31	143	1932	XLON	00174357199TRLO1.1.1
20/03/2019	14:11:31	85	1931.5	XLON	00174357200TRLO1.1.1
20/03/2019	14:13:30	70	1931	XLON	00174357737TRLO1.1.1
20/03/2019	14:13:30	76	1930.5	XLON	00174357738TRLO1.1.1
20/03/2019	14:14:01	73	1930	XLON	00174357963TRLO1.1.1
20/03/2019	14:14:07	75	1929.5	XLON	00174357982TRLO1.1.1
20/03/2019	14:14:07	67	1929.5	XLON	00174357983TRLO1.1.1
20/03/2019	14:14:43	171	1930.5	XLON	00174358089TRLO1.1.1
20/03/2019	14:15:25	100	1930	XLON	00174358252TRLO1.1.1
20/03/2019	14:18:09	179	1931	XLON	00174358960TRLO1.1.1
20/03/2019	14:18:09	236	1931	XLON	00174358961TRLO1.1.1
20/03/2019	14:18:43	75	1931	XLON	00174359082TRLO1.1.1
20/03/2019	14:18:43	6	1931	XLON	00174359084TRLO1.1.1
20/03/2019	14:18:43	99	1931	XLON	00174359085TRLO1.1.1
20/03/2019	14:18:58	57	1930.5	XLON	00174359130TRLO1.1.1
20/03/2019	14:20:27	71	1930.5	XLON	00174359428TRLO1.1.1
20/03/2019	14:20:30	80	1930	XLON	00174359437TRLO1.1.1
20/03/2019	14:21:21	93	1929.5	XLON	00174359587TRLO1.1.1
20/03/2019	14:21:21	162	1929.5	XLON	00174359588TRLO1.1.1
20/03/2019	14:23:01	154	1929.5	XLON	00174359998TRLO1.1.1
20/03/2019	14:23:01	71	1929.5	XLON	00174360000TRLO1.1.1
20/03/2019	14:23:23	81	1929	XLON	00174360073TRLO1.1.1
20/03/2019	14:23:23	71	1929	XLON	00174360074TRLO1.1.1
20/03/2019	14:24:15	93	1928.5	XLON	00174360349TRLO1.1.1
20/03/2019	14:24:30	60	1928	XLON	00174360407TRLO1.1.1
20/03/2019	14:24:51	168	1928.5	XLON	00174360449TRLO1.1.1
20/03/2019	14:24:51	78	1928.5	XLON	00174360450TRLO1.1.1
20/03/2019	14:26:32	142	1930	XLON	00174360800TRLO1.1.1
20/03/2019	14:26:32	76	1930	XLON	00174360801TRLO1.1.1
20/03/2019	14:26:32	77	1929.5	XLON	00174360802TRLO1.1.1
20/03/2019	14:27:39	106	1928	XLON	00174361029TRLO1.1.1
20/03/2019	14:28:56	81	1930.5	XLON	00174361277TRLO1.1.1
20/03/2019	14:28:56	69	1930	XLON	00174361278TRLO1.1.1
20/03/2019	14:30:32	109	1931	XLON	00174361735TRLO1.1.1
20/03/2019	14:30:32	172	1931.5	XLON	00174361736TRLO1.1.1
20/03/2019	14:30:51	76	1930.5	XLON	00174361908TRLO1.1.1
20/03/2019	14:30:51	77	1930.5	XLON	00174361909TRLO1.1.1
20/03/2019	14:30:51	57	1930.5	XLON	00174361910TRLO1.1.1
20/03/2019	14:30:51	17	1930.5	XLON	00174361911TRLO1.1.1
20/03/2019	14:31:40	75	1930	XLON	00174362081TRLO1.1.1
20/03/2019	14:32:42	156	1931	XLON	00174362327TRLO1.1.1
20/03/2019	14:32:42	74	1931	XLON	00174362328TRLO1.1.1
20/03/2019	14:33:40	84	1930.5	XLON	00174362568TRLO1.1.1
20/03/2019	14:33:40	87	1930.5	XLON	00174362569TRLO1.1.1
20/03/2019	14:33:40	75	1930.5	XLON	00174362570TRLO1.1.1
20/03/2019	14:33:50	148	1930	XLON	00174362598TRLO1.1.1
20/03/2019	14:34:46	79	1930	XLON	00174362853TRLO1.1.1
20/03/2019	14:36:11	45	1932	XLON	00174363219TRLO1.1.1
20/03/2019	14:36:36	190	1933	XLON	00174363375TRLO1.1.1
20/03/2019	14:36:36	53	1933	XLON	00174363376TRLO1.1.1
20/03/2019	14:36:37	87	1933	XLON	00174363377TRLO1.1.1
20/03/2019	14:36:40	75	1932.5	XLON	00174363416TRLO1.1.1
20/03/2019	14:37:08	85	1930.5	XLON	00174363502TRLO1.1.1
20/03/2019	14:37:49	79	1930	XLON	00174363642TRLO1.1.1
20/03/2019	14:38:12	23	1929	XLON	00174363722TRLO1.1.1
20/03/2019	14:38:12	115	1929	XLON	00174363723TRLO1.1.1
20/03/2019	14:38:30	87	1927.5	XLON	00174363779TRLO1.1.1
20/03/2019	14:39:33	82	1927.5	XLON	00174364006TRLO1.1.1
20/03/2019	14:41:04	88	1930	XLON	00174364438TRLO1.1.1
20/03/2019	14:41:58	86	1930	XLON	00174364624TRLO1.1.1
20/03/2019	14:41:58	168	1930	XLON	00174364628TRLO1.1.1
20/03/2019	14:41:58	77	1930	XLON	00174364630TRLO1.1.1
20/03/2019	14:42:21	72	1929.5	XLON	00174364754TRLO1.1.1
20/03/2019	14:42:21	73	1929.5	XLON	00174364755TRLO1.1.1
20/03/2019	14:43:22	56	1931.5	XLON	00174364976TRLO1.1.1
20/03/2019	14:43:22	16	1931.5	XLON	00174364977TRLO1.1.1
20/03/2019	14:43:22	75	1931.5	XLON	00174364978TRLO1.1.1
20/03/2019	14:43:22	79	1931.5	XLON	00174364979TRLO1.1.1
20/03/2019	14:44:03	83	1931	XLON	00174365139TRLO1.1.1
20/03/2019	14:44:03	47	1931	XLON	00174365140TRLO1.1.1
20/03/2019	14:44:17	33	1931	XLON	00174365183TRLO1.1.1
20/03/2019	14:44:17	152	1931	XLON	00174365184TRLO1.1.1
20/03/2019	14:45:54	77	1931	XLON	00174365574TRLO1.1.1
20/03/2019	14:45:54	71	1931	XLON	00174365575TRLO1.1.1
20/03/2019	14:45:54	71	1931	XLON	00174365576TRLO1.1.1
20/03/2019	14:47:10	71	1931	XLON	00174365895TRLO1.1.1
20/03/2019	14:47:17	148	1930.5	XLON	00174365916TRLO1.1.1
20/03/2019	14:47:34	74	1930.5	XLON	00174366022TRLO1.1.1
20/03/2019	14:47:34	117	1930.5	XLON	00174366024TRLO1.1.1
20/03/2019	14:47:52	94	1930	XLON	00174366117TRLO1.1.1
20/03/2019	14:49:19	102	1933	XLON	00174366754TRLO1.1.1
20/03/2019	14:49:19	3	1933	XLON	00174366755TRLO1.1.1
20/03/2019	14:49:19	87	1933	XLON	00174366756TRLO1.1.1
20/03/2019	14:49:19	77	1933	XLON	00174366757TRLO1.1.1
20/03/2019	14:49:19	66	1932.5	XLON	00174366758TRLO1.1.1
20/03/2019	14:49:59	49	1931	XLON	00174366977TRLO1.1.1
20/03/2019	14:49:59	48	1931	XLON	00174366978TRLO1.1.1
20/03/2019	14:51:18	106	1930.5	XLON	00174367438TRLO1.1.1
20/03/2019	14:51:31	52	1930.5	XLON	00174367469TRLO1.1.1
20/03/2019	14:51:31	70	1930.5	XLON	00174367470TRLO1.1.1
20/03/2019	14:51:31	64	1930.5	XLON	00174367471TRLO1.1.1
20/03/2019	14:51:34	6	1930.5	XLON	00174367488TRLO1.1.1
20/03/2019	14:51:48	124	1930	XLON	00174367558TRLO1.1.1
20/03/2019	14:52:10	101	1929.5	XLON	00174367645TRLO1.1.1
20/03/2019	14:53:48	69	1931	XLON	00174368198TRLO1.1.1
20/03/2019	14:53:48	100	1931	XLON	00174368199TRLO1.1.1
20/03/2019	14:53:50	44	1931	XLON	00174368208TRLO1.1.1
20/03/2019	14:54:24	77	1930.5	XLON	00174368363TRLO1.1.1
20/03/2019	14:54:24	77	1930.5	XLON	00174368364TRLO1.1.1
20/03/2019	14:54:40	100	1929	XLON	00174368421TRLO1.1.1
20/03/2019	14:55:13	51	1928.5	XLON	00174368630TRLO1.1.1
20/03/2019	14:55:30	3	1928.5	XLON	00174368695TRLO1.1.1
20/03/2019	14:55:31	73	1928.5	XLON	00174368696TRLO1.1.1
20/03/2019	14:55:44	77	1927.5	XLON	00174368773TRLO1.1.1
20/03/2019	14:55:44	77	1927.5	XLON	00174368774TRLO1.1.1
20/03/2019	14:56:40	84	1931	XLON	00174369162TRLO1.1.1
20/03/2019	14:56:48	78	1930.5	XLON	00174369183TRLO1.1.1
20/03/2019	14:56:51	62	1930	XLON	00174369219TRLO1.1.1
20/03/2019	14:56:51	10	1930	XLON	00174369223TRLO1.1.1
20/03/2019	14:57:13	107	1928.5	XLON	00174369291TRLO1.1.1
20/03/2019	14:57:33	82	1927.5	XLON	00174369330TRLO1.1.1
20/03/2019	14:57:33	7	1927.5	XLON	00174369331TRLO1.1.1
20/03/2019	14:57:56	91	1926.5	XLON	00174369475TRLO1.1.1
20/03/2019	14:59:31	160	1927	XLON	00174369877TRLO1.1.1
20/03/2019	14:59:31	80	1927	XLON	00174369878TRLO1.1.1
20/03/2019	14:59:54	17	1926	XLON	00174369971TRLO1.1.1
20/03/2019	15:00:42	164	1926.5	XLON	00174370218TRLO1.1.1
20/03/2019	15:00:42	99	1926.5	XLON	00174370219TRLO1.1.1
20/03/2019	15:01:50	71	1927.5	XLON	00174370566TRLO1.1.1
20/03/2019	15:02:18	226	1928	XLON	00174370749TRLO1.1.1
20/03/2019	15:02:18	20	1928	XLON	00174370750TRLO1.1.1
20/03/2019	15:02:23	87	1927	XLON	00174370760TRLO1.1.1
20/03/2019	15:02:40	25	1926.5	XLON	00174370884TRLO1.1.1
20/03/2019	15:02:41	122	1926.5	XLON	00174370885TRLO1.1.1
20/03/2019	15:02:49	90	1926	XLON	00174370930TRLO1.1.1
20/03/2019	15:03:48	103	1924.5	XLON	00174371108TRLO1.1.1
20/03/2019	15:03:48	75	1924.5	XLON	00174371109TRLO1.1.1
20/03/2019	15:04:12	77	1924	XLON	00174371243TRLO1.1.1
20/03/2019	15:04:19	96	1923.5	XLON	00174371262TRLO1.1.1
20/03/2019	15:05:42	87	1924.5	XLON	00174371605TRLO1.1.1
20/03/2019	15:05:42	94	1924.5	XLON	00174371606TRLO1.1.1
20/03/2019	15:06:03	58	1924	XLON	00174371670TRLO1.1.1
20/03/2019	15:06:03	75	1924	XLON	00174371671TRLO1.1.1
20/03/2019	15:06:26	100	1923.5	XLON	00174371785TRLO1.1.1
20/03/2019	15:07:20	175	1923.5	XLON	00174372007TRLO1.1.1
20/03/2019	15:07:20	72	1923.5	XLON	00174372008TRLO1.1.1
20/03/2019	15:08:20	113	1922.5	XLON	00174372324TRLO1.1.1
20/03/2019	15:08:20	89	1922.5	XLON	00174372327TRLO1.1.1
20/03/2019	15:09:04	75	1922	XLON	00174372579TRLO1.1.1
20/03/2019	15:09:05	27	1922	XLON	00174372580TRLO1.1.1
20/03/2019	15:09:05	48	1922	XLON	00174372581TRLO1.1.1
20/03/2019	15:09:29	110	1921.5	XLON	00174372698TRLO1.1.1
20/03/2019	15:09:49	80	1920.5	XLON	00174372769TRLO1.1.1
20/03/2019	15:09:49	31	1920.5	XLON	00174372770TRLO1.1.1
20/03/2019	15:10:12	92	1921	XLON	00174372875TRLO1.1.1
20/03/2019	15:10:18	102	1920	XLON	00174372906TRLO1.1.1
20/03/2019	15:10:49	78	1919.5	XLON	00174373014TRLO1.1.1
20/03/2019	15:12:14	234	1922.5	XLON	00174373344TRLO1.1.1
20/03/2019	15:12:15	82	1922.5	XLON	00174373345TRLO1.1.1
20/03/2019	15:12:22	84	1922	XLON	00174373355TRLO1.1.1
20/03/2019	15:12:22	18	1922	XLON	00174373356TRLO1.1.1
20/03/2019	15:13:50	91	1922	XLON	00174373722TRLO1.1.1
20/03/2019	15:13:51	81	1922	XLON	00174373723TRLO1.1.1
20/03/2019	15:14:39	78	1921	XLON	00174373875TRLO1.1.1
20/03/2019	15:15:00	85	1920.5	XLON	00174373950TRLO1.1.1
20/03/2019	15:15:00	87	1920.5	XLON	00174373951TRLO1.1.1
20/03/2019	15:15:00	71	1920.5	XLON	00174373952TRLO1.1.1
20/03/2019	15:15:00	77	1920	XLON	00174373953TRLO1.1.1
20/03/2019	15:15:43	70	1920	XLON	00174374123TRLO1.1.1
20/03/2019	15:15:43	88	1920	XLON	00174374124TRLO1.1.1
20/03/2019	15:16:37	108	1919.5	XLON	00174374324TRLO1.1.1
20/03/2019	15:16:37	75	1919.5	XLON	00174374325TRLO1.1.1
20/03/2019	15:16:37	70	1919.5	XLON	00174374326TRLO1.1.1
20/03/2019	15:17:41	73	1919.5	XLON	00174374667TRLO1.1.1
20/03/2019	15:18:13	88	1918.5	XLON	00174374777TRLO1.1.1
20/03/2019	15:18:44	228	1918.5	XLON	00174374953TRLO1.1.1
20/03/2019	15:18:44	72	1918.5	XLON	00174374954TRLO1.1.1
20/03/2019	15:18:44	85	1918.5	XLON	00174374955TRLO1.1.1
20/03/2019	15:18:44	74	1918	XLON	00174374956TRLO1.1.1
20/03/2019	15:19:22	89	1917.5	XLON	00174375128TRLO1.1.1
20/03/2019	15:20:10	76	1917.5	XLON	00174375373TRLO1.1.1
20/03/2019	15:21:37	250	1919	XLON	00174375874TRLO1.1.1
20/03/2019	15:21:37	218	1919	XLON	00174375875TRLO1.1.1
20/03/2019	15:21:38	78	1919	XLON	00174375876TRLO1.1.1
20/03/2019	15:22:10	70	1917.5	XLON	00174375992TRLO1.1.1
20/03/2019	15:22:49	85	1916.5	XLON	00174376185TRLO1.1.1
20/03/2019	15:22:49	74	1916.5	XLON	00174376186TRLO1.1.1
20/03/2019	15:23:01	78	1915	XLON	00174376239TRLO1.1.1
20/03/2019	15:23:50	149	1914	XLON	00174376403TRLO1.1.1
20/03/2019	15:23:51	80	1914	XLON	00174376404TRLO1.1.1
20/03/2019	15:23:51	33	1914	XLON	00174376405TRLO1.1.1
20/03/2019	15:23:51	37	1914	XLON	00174376406TRLO1.1.1
20/03/2019	15:24:39	66	1915	XLON	00174376639TRLO1.1.1
20/03/2019	15:24:41	42	1915	XLON	00174376643TRLO1.1.1
20/03/2019	15:24:51	126	1915	XLON	00174376699TRLO1.1.1
20/03/2019	15:25:42	108	1915	XLON	00174376949TRLO1.1.1
20/03/2019	15:25:43	72	1915	XLON	00174376950TRLO1.1.1
20/03/2019	15:27:10	61	1921	XLON	00174377244TRLO1.1.1
20/03/2019	15:27:11	170	1921	XLON	00174377245TRLO1.1.1
20/03/2019	15:27:11	77	1921	XLON	00174377247TRLO1.1.1
20/03/2019	15:27:15	85	1920.5	XLON	00174377268TRLO1.1.1
20/03/2019	15:27:46	77	1919	XLON	00174377411TRLO1.1.1
20/03/2019	15:28:43	76	1920	XLON	00174377721TRLO1.1.1
20/03/2019	15:28:52	76	1920	XLON	00174377782TRLO1.1.1
20/03/2019	15:29:06	68	1920	XLON	00174377891TRLO1.1.1
20/03/2019	15:29:06	157	1920	XLON	00174377892TRLO1.1.1
20/03/2019	15:30:08	200	1920.5	XLON	00174378178TRLO1.1.1
20/03/2019	15:30:08	22	1920.5	XLON	00174378179TRLO1.1.1
20/03/2019	15:30:09	68	1920.5	XLON	00174378180TRLO1.1.1
20/03/2019	15:30:09	80	1920	XLON	00174378183TRLO1.1.1
20/03/2019	15:31:04	148	1919.5	XLON	00174378430TRLO1.1.1
20/03/2019	15:31:04	79	1919.5	XLON	00174378431TRLO1.1.1
20/03/2019	15:31:43	110	1918.5	XLON	00174378615TRLO1.1.1
20/03/2019	15:32:37	104	1919.5	XLON	00174378871TRLO1.1.1
20/03/2019	15:32:37	124	1919.5	XLON	00174378872TRLO1.1.1
20/03/2019	15:34:02	83	1920.5	XLON	00174379197TRLO1.1.1
20/03/2019	15:34:02	237	1920.5	XLON	00174379198TRLO1.1.1
20/03/2019	15:34:02	79	1920.5	XLON	00174379199TRLO1.1.1
20/03/2019	15:34:24	90	1918.5	XLON	00174379271TRLO1.1.1
20/03/2019	15:34:38	60	1918	XLON	00174379322TRLO1.1.1
20/03/2019	15:35:40	81	1919.5	XLON	00174379609TRLO1.1.1
20/03/2019	15:35:47	84	1920	XLON	00174379676TRLO1.1.1
20/03/2019	15:36:54	39	1921.5	XLON	00174379978TRLO1.1.1
20/03/2019	15:37:02	101	1922	XLON	00174380026TRLO1.1.1
20/03/2019	15:37:10	304	1922	XLON	00174380061TRLO1.1.1
20/03/2019	15:37:10	146	1922	XLON	00174380062TRLO1.1.1
20/03/2019	15:37:21	55	1921.5	XLON	00174380108TRLO1.1.1
20/03/2019	15:38:29	230	1921.5	XLON	00174380357TRLO1.1.1
20/03/2019	15:38:29	58	1921.5	XLON	00174380358TRLO1.1.1
20/03/2019	15:38:29	80	1921.5	XLON	00174380359TRLO1.1.1
20/03/2019	15:38:29	44	1921	XLON	00174380364TRLO1.1.1
20/03/2019	15:38:30	20	1921	XLON	00174380365TRLO1.1.1
20/03/2019	15:39:30	83	1920.5	XLON	00174380584TRLO1.1.1
20/03/2019	15:39:31	81	1920.5	XLON	00174380586TRLO1.1.1
20/03/2019	15:39:31	72	1920.5	XLON	00174380587TRLO1.1.1
20/03/2019	15:39:38	4	1920	XLON	00174380630TRLO1.1.1
20/03/2019	15:40:11	55	1920	XLON	00174380712TRLO1.1.1
20/03/2019	15:40:11	86	1920	XLON	00174380713TRLO1.1.1
20/03/2019	15:40:47	78	1919	XLON	00174380914TRLO1.1.1
20/03/2019	15:40:47	90	1919	XLON	00174380915TRLO1.1.1
20/03/2019	15:40:47	79	1919	XLON	00174380916TRLO1.1.1
20/03/2019	15:40:47	55	1918.5	XLON	00174380917TRLO1.1.1
20/03/2019	15:40:47	17	1918.5	XLON	00174380918TRLO1.1.1
20/03/2019	15:41:57	71	1916.5	XLON	00174381188TRLO1.1.1
20/03/2019	15:42:22	80	1916.5	XLON	00174381335TRLO1.1.1
20/03/2019	15:42:33	114	1916.5	XLON	00174381485TRLO1.1.1
20/03/2019	15:42:33	46	1916.5	XLON	00174381486TRLO1.1.1
20/03/2019	15:42:33	80	1916.5	XLON	00174381487TRLO1.1.1
20/03/2019	15:43:09	86	1916	XLON	00174381649TRLO1.1.1
20/03/2019	15:43:09	32	1916	XLON	00174381650TRLO1.1.1
20/03/2019	15:43:09	41	1916	XLON	00174381651TRLO1.1.1
20/03/2019	15:43:34	77	1914.5	XLON	00174381766TRLO1.1.1
20/03/2019	15:43:34	3	1914.5	XLON	00174381767TRLO1.1.1
20/03/2019	15:43:34	70	1914.5	XLON	00174381768TRLO1.1.1
20/03/2019	15:44:14	11	1914	XLON	00174381926TRLO1.1.1
20/03/2019	15:44:14	101	1914	XLON	00174381927TRLO1.1.1
20/03/2019	15:44:14	56	1914	XLON	00174381928TRLO1.1.1
20/03/2019	15:44:14	26	1914	XLON	00174381929TRLO1.1.1
20/03/2019	15:44:53	83	1915	XLON	00174382112TRLO1.1.1
20/03/2019	15:44:53	87	1915	XLON	00174382113TRLO1.1.1
20/03/2019	15:44:53	1	1915	XLON	00174382114TRLO1.1.1
20/03/2019	15:45:25	87	1914.5	XLON	00174382343TRLO1.1.1
20/03/2019	15:45:25	35	1914.5	XLON	00174382344TRLO1.1.1
20/03/2019	15:45:25	44	1914.5	XLON	00174382345TRLO1.1.1
20/03/2019	15:45:37	80	1914	XLON	00174382468TRLO1.1.1
20/03/2019	15:46:18	85	1914.5	XLON	00174382717TRLO1.1.1
20/03/2019	15:46:35	84	1914.5	XLON	00174382831TRLO1.1.1
20/03/2019	15:46:35	76	1914.5	XLON	00174382832TRLO1.1.1
20/03/2019	15:46:35	72	1914.5	XLON	00174382833TRLO1.1.1
20/03/2019	15:46:35	2	1914.5	XLON	00174382834TRLO1.1.1
20/03/2019	15:46:57	145	1914	XLON	00174382989TRLO1.1.1
20/03/2019	15:48:10	72	1913	XLON	00174383495TRLO1.1.1
20/03/2019	15:48:11	152	1912.5	XLON	00174383496TRLO1.1.1
20/03/2019	15:48:35	80	1911.5	XLON	00174383649TRLO1.1.1
20/03/2019	15:48:35	82	1911.5	XLON	00174383650TRLO1.1.1
20/03/2019	15:48:35	74	1911.5	XLON	00174383652TRLO1.1.1
20/03/2019	15:49:21	74	1910.5	XLON	00174383856TRLO1.1.1
20/03/2019	15:50:09	237	1912	XLON	00174384087TRLO1.1.1
20/03/2019	15:52:12	380	1914.5	XLON	00174384862TRLO1.1.1
20/03/2019	15:52:12	79	1914.5	XLON	00174384863TRLO1.1.1
20/03/2019	15:52:12	90	1914.5	XLON	00174384864TRLO1.1.1
20/03/2019	15:52:12	40	1914.5	XLON	00174384865TRLO1.1.1
20/03/2019	15:52:12	42	1914.5	XLON	00174384866TRLO1.1.1
20/03/2019	15:52:12	80	1914.5	XLON	00174384867TRLO1.1.1
20/03/2019	15:52:12	80	1914.5	XLON	00174384868TRLO1.1.1
20/03/2019	15:52:57	123	1914	XLON	00174385136TRLO1.1.1
20/03/2019	15:52:57	88	1914	XLON	00174385137TRLO1.1.1
20/03/2019	15:53:34	97	1915	XLON	00174385394TRLO1.1.1
20/03/2019	15:53:36	65	1914.5	XLON	00174385411TRLO1.1.1
20/03/2019	15:54:09	78	1914	XLON	00174385557TRLO1.1.1
20/03/2019	15:54:09	75	1914	XLON	00174385558TRLO1.1.1
20/03/2019	15:54:26	10	1913.5	XLON	00174385762TRLO1.1.1
20/03/2019	15:54:26	77	1913.5	XLON	00174385763TRLO1.1.1
20/03/2019	15:54:54	80	1914.5	XLON	00174385937TRLO1.1.1
20/03/2019	15:54:54	72	1914.5	XLON	00174385938TRLO1.1.1
20/03/2019	15:55:02	72	1914.5	XLON	00174386005TRLO1.1.1
20/03/2019	15:55:57	71	1914	XLON	00174386316TRLO1.1.1
20/03/2019	15:55:57	72	1914	XLON	00174386317TRLO1.1.1
20/03/2019	15:55:57	77	1914	XLON	00174386318TRLO1.1.1
20/03/2019	15:56:13	86	1914	XLON	00174386426TRLO1.1.1
20/03/2019	15:56:13	89	1914	XLON	00174386427TRLO1.1.1
20/03/2019	15:57:08	89	1916.5	XLON	00174386804TRLO1.1.1
20/03/2019	15:57:08	89	1916.5	XLON	00174386805TRLO1.1.1
20/03/2019	15:57:08	77	1916.5	XLON	00174386806TRLO1.1.1
20/03/2019	15:57:35	114	1916	XLON	00174387034TRLO1.1.1
20/03/2019	15:57:55	70	1916	XLON	00174387139TRLO1.1.1
20/03/2019	15:58:21	70	1916	XLON	00174387250TRLO1.1.1
20/03/2019	15:58:21	21	1916	XLON	00174387251TRLO1.1.1
20/03/2019	15:58:21	52	1916	XLON	00174387252TRLO1.1.1
20/03/2019	15:58:39	62	1915.5	XLON	00174387356TRLO1.1.1
20/03/2019	15:58:39	11	1915.5	XLON	00174387357TRLO1.1.1
20/03/2019	15:58:39	70	1915.5	XLON	00174387358TRLO1.1.1
20/03/2019	15:58:47	38	1915	XLON	00174387415TRLO1.1.1
20/03/2019	15:59:24	240	1916	XLON	00174387600TRLO1.1.1
20/03/2019	15:59:33	84	1915.5	XLON	00174387655TRLO1.1.1
20/03/2019	15:59:55	81	1915	XLON	00174387857TRLO1.1.1
20/03/2019	16:01:07	80	1917.5	XLON	00174388592TRLO1.1.1
20/03/2019	16:01:17	86	1918	XLON	00174388721TRLO1.1.1
20/03/2019	16:01:33	340	1919	XLON	00174388801TRLO1.1.1
20/03/2019	16:02:22	84	1919	XLON	00174389122TRLO1.1.1
20/03/2019	16:02:22	108	1919	XLON	00174389123TRLO1.1.1
20/03/2019	16:02:22	126	1919	XLON	00174389124TRLO1.1.1
20/03/2019	16:03:44	78	1920.5	XLON	00174389700TRLO1.1.1
20/03/2019	16:03:51	70	1920.5	XLON	00174389750TRLO1.1.1
20/03/2019	16:03:59	2	1920.5	XLON	00174389802TRLO1.1.1
20/03/2019	16:04:01	87	1921.5	XLON	00174389821TRLO1.1.1
20/03/2019	16:04:03	246	1921.5	XLON	00174389828TRLO1.1.1
20/03/2019	16:04:03	82	1921.5	XLON	00174389829TRLO1.1.1
20/03/2019	16:04:35	70	1920.5	XLON	00174390004TRLO1.1.1
20/03/2019	16:04:36	82	1920.5	XLON	00174390005TRLO1.1.1
20/03/2019	16:05:16	76	1919	XLON	00174390315TRLO1.1.1
20/03/2019	16:05:16	49	1919	XLON	00174390316TRLO1.1.1
20/03/2019	16:05:35	143	1919.5	XLON	00174390380TRLO1.1.1
20/03/2019	16:06:32	234	1922.5	XLON	00174390825TRLO1.1.1
20/03/2019	16:06:32	77	1922.5	XLON	00174390826TRLO1.1.1
20/03/2019	16:06:32	72	1922.5	XLON	00174390827TRLO1.1.1
20/03/2019	16:06:55	83	1921.5	XLON	00174390908TRLO1.1.1
20/03/2019	16:07:14	88	1921.5	XLON	00174391012TRLO1.1.1
20/03/2019	16:07:14	70	1921.5	XLON	00174391013TRLO1.1.1
20/03/2019	16:07:17	97	1921.5	XLON	00174391033TRLO1.1.1
20/03/2019	16:07:44	23	1920	XLON	00174391257TRLO1.1.1
20/03/2019	16:07:44	50	1920	XLON	00174391258TRLO1.1.1
20/03/2019	16:08:10	74	1920	XLON	00174391481TRLO1.1.1
20/03/2019	16:08:10	74	1920	XLON	00174391482TRLO1.1.1
20/03/2019	16:09:05	89	1920	XLON	00174391857TRLO1.1.1
20/03/2019	16:09:05	76	1920	XLON	00174391858TRLO1.1.1
20/03/2019	16:09:05	76	1920	XLON	00174391859TRLO1.1.1
20/03/2019	16:09:05	73	1920	XLON	00174391860TRLO1.1.1
20/03/2019	16:09:57	73	1920.5	XLON	00174392185TRLO1.1.1
20/03/2019	16:10:08	170	1920	XLON	00174392259TRLO1.1.1
20/03/2019	16:10:08	85	1920	XLON	00174392260TRLO1.1.1
20/03/2019	16:10:08	85	1920	XLON	00174392261TRLO1.1.1
20/03/2019	16:11:06	89	1920	XLON	00174392514TRLO1.1.1
20/03/2019	16:11:06	84	1920	XLON	00174392515TRLO1.1.1
20/03/2019	16:11:06	74	1920	XLON	00174392516TRLO1.1.1
20/03/2019	16:11:31	83	1919.5	XLON	00174392618TRLO1.1.1
20/03/2019	16:11:31	72	1919.5	XLON	00174392619TRLO1.1.1
20/03/2019	16:11:31	72	1919.5	XLON	00174392620TRLO1.1.1
20/03/2019	16:12:33	63	1920	XLON	00174392998TRLO1.1.1
20/03/2019	16:12:33	20	1920	XLON	00174392999TRLO1.1.1
20/03/2019	16:12:46	76	1920	XLON	00174393038TRLO1.1.1
20/03/2019	16:12:51	210	1920	XLON	00174393055TRLO1.1.1
20/03/2019	16:12:51	70	1920	XLON	00174393056TRLO1.1.1
20/03/2019	16:13:46	270	1921	XLON	00174393360TRLO1.1.1
20/03/2019	16:14:01	66	1920.5	XLON	00174393421TRLO1.1.1
20/03/2019	16:14:05	82	1920	XLON	00174393453TRLO1.1.1
20/03/2019	16:15:02	460	1919.5	XLON	00174393811TRLO1.1.1
20/03/2019	16:15:53	87	1919	XLON	00174394167TRLO1.1.1
20/03/2019	16:15:53	90	1919	XLON	00174394168TRLO1.1.1
20/03/2019	16:16:53	21	1920	XLON	00174394532TRLO1.1.1
20/03/2019	16:16:53	53	1920	XLON	00174394533TRLO1.1.1
20/03/2019	16:17:06	79	1920	XLON	00174394640TRLO1.1.1
20/03/2019	16:17:15	81	1920	XLON	00174394682TRLO1.1.1
20/03/2019	16:17:15	169	1920	XLON	00174394683TRLO1.1.1
20/03/2019	16:17:15	261	1920	XLON	00174394684TRLO1.1.1
20/03/2019	16:17:32	485	1919.5	XLON	00174394756TRLO1.1.1
20/03/2019	16:17:32	166	1919.5	XLON	00174394757TRLO1.1.1
20/03/2019	16:20:02	495	1920	XLON	00174395592TRLO1.1.1
20/03/2019	16:20:02	84	1920	XLON	00174395593TRLO1.1.1
20/03/2019	16:20:02	72	1919.5	XLON	00174395594TRLO1.1.1
20/03/2019	16:20:02	104	1919.5	XLON	00174395595TRLO1.1.1
20/03/2019	16:20:02	62	1919.5	XLON	00174395596TRLO1.1.1
20/03/2019	16:20:19	220	1919.5	XLON	00174395706TRLO1.1.1
20/03/2019	16:20:53	158	1921	XLON	00174395899TRLO1.1.1
20/03/2019	16:20:54	147	1920.5	XLON	00174395904TRLO1.1.1
20/03/2019	16:21:00	98	1920	XLON	00174395945TRLO1.1.1
20/03/2019	16:21:54	72	1919.5	XLON	00174396210TRLO1.1.1
20/03/2019	16:22:24	58	1919.5	XLON	00174396413TRLO1.1.1
20/03/2019	16:22:24	22	1919.5	XLON	00174396414TRLO1.1.1
20/03/2019	16:22:24	16	1919.5	XLON	00174396415TRLO1.1.1
20/03/2019	16:22:24	58	1919.5	XLON	00174396416TRLO1.1.1
20/03/2019	16:22:24	30	1919.5	XLON	00174396417TRLO1.1.1
20/03/2019	16:22:51	75	1919	XLON	00174396646TRLO1.1.1
20/03/2019	16:22:51	59	1919	XLON	00174396648TRLO1.1.1
20/03/2019	16:22:51	43	1919	XLON	00174396649TRLO1.1.1
20/03/2019	16:22:51	61	1919	XLON	00174396650TRLO1.1.1
20/03/2019	16:23:03	156	1918.5	XLON	00174396729TRLO1.1.1
20/03/2019	16:23:19	133	1918	XLON	00174396823TRLO1.1.1
20/03/2019	16:25:20	9	1915.5	XLON	00174397502TRLO1.1.1
20/03/2019	16:25:20	127	1915.5	XLON	00174397503TRLO1.1.1
20/03/2019	16:25:20	194	1915.5	XLON	00174397504TRLO1.1.1
20/03/2019	16:25:20	165	1915.5	XLON	00174397505TRLO1.1.1
20/03/2019	16:26:53	83	1914	XLON	00174397946TRLO1.1.1
20/03/2019	16:27:03	426	1913.5	XLON	00174398034TRLO1.1.1
20/03/2019	16:27:03	15	1913.5	XLON	00174398047TRLO1.1.1
20/03/2019	16:27:03	411	1913.5	XLON	00174398048TRLO1.1.1
20/03/2019	16:27:03	70	1913.5	XLON	00174398049TRLO1.1.1
20/03/2019	16:29:01	192	1912.5	XLON	00174399062TRLO1.1.1
20/03/2019	16:29:02	122	1912.5	XLON	00174399063TRLO1.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSCKKDDOBKDBNB