Transaction in Own Shares

RNS Number : 2690D

Ashtead Group PLC

17 February 2020

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 17 February 2020 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £500m share repurchase programme, details of which were announced on 18 June 2019.

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

Number of shares repurchased: 80,000 shares

Date of transaction: 17 February 2020

Average price paid per share: 2,714.9000 pence

Lowest price paid per share: 2,695.0000 pence

Highest price paid per share: 2,738.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 451,429,833 (excluding Treasury shares), and the company will hold 2,765,000 ordinary shares in Treasury.

The figure of 451,429,833 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
17/02/2020	08:00:45	58	2695	XLON	00196418673TRLO0.1.1
17/02/2020	08:01:02	58	2695	XLON	00196418696TRLO0.1.1
17/02/2020	08:02:17	98	2699	XLON	00196418965TRLO0.1.1
17/02/2020	08:02:17	98	2698	XLON	00196418966TRLO0.1.1
17/02/2020	08:02:48	72	2698	XLON	00196419085TRLO0.1.1
17/02/2020	08:04:14	6	2698	XLON	00196419195TRLO0.1.1
17/02/2020	08:04:29	94	2698	XLON	00196419220TRLO0.1.1
17/02/2020	08:07:36	47	2710	XLON	00196419603TRLO0.1.1
17/02/2020	08:07:36	53	2710	XLON	00196419604TRLO0.1.1
17/02/2020	08:07:36	257	2710	XLON	00196419605TRLO0.1.1
17/02/2020	08:08:33	192	2712	XLON	00196420965TRLO0.1.1
17/02/2020	08:08:40	227	2711	XLON	00196420974TRLO0.1.1
17/02/2020	08:11:10	220	2717	XLON	00196421347TRLO0.1.1
17/02/2020	08:11:11	173	2716	XLON	00196421348TRLO0.1.1
17/02/2020	08:11:37	75	2713	XLON	00196421388TRLO0.1.1
17/02/2020	08:12:46	84	2709	XLON	00196421539TRLO0.1.1
17/02/2020	08:12:46	3	2709	XLON	00196421541TRLO0.1.1
17/02/2020	08:12:58	66	2708	XLON	00196421549TRLO0.1.1
17/02/2020	08:13:18	71	2706	XLON	00196421587TRLO0.1.1
17/02/2020	08:14:46	109	2705	XLON	00196421815TRLO0.1.1
17/02/2020	08:14:57	114	2704	XLON	00196421837TRLO0.1.1
17/02/2020	08:14:57	9	2704	XLON	00196421838TRLO0.1.1
17/02/2020	08:16:42	190	2707	XLON	00196422073TRLO0.1.1
17/02/2020	08:17:03	122	2706	XLON	00196422109TRLO0.1.1
17/02/2020	08:20:22	300	2713	XLON	00196422468TRLO0.1.1
17/02/2020	08:20:22	162	2712	XLON	00196422469TRLO0.1.1
17/02/2020	08:21:06	84	2709	XLON	00196422521TRLO0.1.1
17/02/2020	08:21:06	1	2709	XLON	00196422522TRLO0.1.1
17/02/2020	08:24:16	289	2713	XLON	00196422799TRLO0.1.1
17/02/2020	08:24:16	202	2712	XLON	00196422800TRLO0.1.1
17/02/2020	08:25:40	12	2710	XLON	00196422944TRLO0.1.1
17/02/2020	08:25:40	63	2710	XLON	00196422945TRLO0.1.1
17/02/2020	08:25:40	60	2710	XLON	00196422946TRLO0.1.1
17/02/2020	08:25:41	111	2709	XLON	00196422947TRLO0.1.1
17/02/2020	08:29:54	394	2715	XLON	00196423281TRLO0.1.1
17/02/2020	08:30:03	298	2714	XLON	00196423291TRLO0.1.1
17/02/2020	08:32:08	171	2717	XLON	00196423512TRLO0.1.1
17/02/2020	08:32:46	141	2716	XLON	00196423552TRLO0.1.1
17/02/2020	08:32:49	59	2715	XLON	00196423554TRLO0.1.1
17/02/2020	08:33:16	59	2714	XLON	00196423598TRLO0.1.1
17/02/2020	08:34:11	80	2713	XLON	00196423710TRLO0.1.1
17/02/2020	08:34:22	74	2712	XLON	00196423740TRLO0.1.1
17/02/2020	08:34:55	92	2709	XLON	00196423813TRLO0.1.1
17/02/2020	08:35:25	96	2709	XLON	00196423892TRLO0.1.1
17/02/2020	08:36:04	56	2708	XLON	00196423910TRLO0.1.1
17/02/2020	08:36:34	31	2706	XLON	00196423959TRLO0.1.1
17/02/2020	08:36:34	45	2706	XLON	00196423960TRLO0.1.1
17/02/2020	08:37:44	103	2705	XLON	00196424088TRLO0.1.1
17/02/2020	08:37:44	4	2704	XLON	00196424090TRLO0.1.1
17/02/2020	08:37:47	54	2704	XLON	00196424110TRLO0.1.1
17/02/2020	08:37:47	27	2704	XLON	00196424111TRLO0.1.1
17/02/2020	08:38:00	54	2705	XLON	00196424127TRLO0.1.1
17/02/2020	08:41:06	245	2704	XLON	00196424566TRLO0.1.1
17/02/2020	08:41:13	132	2703	XLON	00196424582TRLO0.1.1
17/02/2020	08:44:08	258	2708	XLON	00196424883TRLO0.1.1
17/02/2020	08:45:44	280	2709	XLON	00196424985TRLO0.1.1
17/02/2020	08:48:43	110	2717	XLON	00196425195TRLO0.1.1
17/02/2020	08:48:43	98	2717	XLON	00196425196TRLO0.1.1
17/02/2020	08:48:43	90	2717	XLON	00196425197TRLO0.1.1
17/02/2020	08:49:20	217	2717	XLON	00196425261TRLO0.1.1
17/02/2020	08:51:19	98	2719	XLON	00196425351TRLO0.1.1
17/02/2020	08:51:21	143	2719	XLON	00196425353TRLO0.1.1
17/02/2020	08:53:45	327	2720	XLON	00196425483TRLO0.1.1
17/02/2020	08:56:00	301	2722	XLON	00196425668TRLO0.1.1
17/02/2020	08:56:04	315	2721	XLON	00196425669TRLO0.1.1
17/02/2020	08:56:35	56	2719	XLON	00196425718TRLO0.1.1
17/02/2020	08:57:44	72	2719	XLON	00196425781TRLO0.1.1
17/02/2020	08:58:25	80	2717	XLON	00196425842TRLO0.1.1
17/02/2020	09:00:23	193	2719	XLON	00196426040TRLO0.1.1
17/02/2020	09:01:07	187	2718	XLON	00196426094TRLO0.1.1
17/02/2020	09:03:24	205	2716	XLON	00196426222TRLO0.1.1
17/02/2020	09:03:53	85	2715	XLON	00196426258TRLO0.1.1
17/02/2020	09:03:53	27	2715	XLON	00196426259TRLO0.1.1
17/02/2020	09:03:53	103	2715	XLON	00196426260TRLO0.1.1
17/02/2020	09:05:58	82	2716	XLON	00196426553TRLO0.1.1
17/02/2020	09:05:59	61	2716	XLON	00196426554TRLO0.1.1
17/02/2020	09:05:59	86	2716	XLON	00196426555TRLO0.1.1
17/02/2020	09:05:59	71	2715	XLON	00196426556TRLO0.1.1
17/02/2020	09:07:41	34	2712	XLON	00196426848TRLO0.1.1
17/02/2020	09:07:41	166	2712	XLON	00196426849TRLO0.1.1
17/02/2020	09:07:41	84	2712	XLON	00196426850TRLO0.1.1
17/02/2020	09:07:41	34	2712	XLON	00196426851TRLO0.1.1
17/02/2020	09:08:25	5	2711	XLON	00196426927TRLO0.1.1
17/02/2020	09:08:25	80	2711	XLON	00196426928TRLO0.1.1
17/02/2020	09:09:36	77	2709	XLON	00196426993TRLO0.1.1
17/02/2020	09:10:26	82	2706	XLON	00196427056TRLO0.1.1
17/02/2020	09:13:26	256	2707	XLON	00196427264TRLO0.1.1
17/02/2020	09:16:19	150	2706	XLON	00196427450TRLO0.1.1
17/02/2020	09:16:19	176	2706	XLON	00196427451TRLO0.1.1
17/02/2020	09:17:03	45	2706	XLON	00196427495TRLO0.1.1
17/02/2020	09:17:03	32	2706	XLON	00196427496TRLO0.1.1
17/02/2020	09:17:38	254	2707	XLON	00196427573TRLO0.1.1
17/02/2020	09:17:46	185	2706	XLON	00196427594TRLO0.1.1
17/02/2020	09:19:03	110	2706	XLON	00196427770TRLO0.1.1
17/02/2020	09:21:01	219	2705	XLON	00196427957TRLO0.1.1
17/02/2020	09:21:01	119	2704	XLON	00196427958TRLO0.1.1
17/02/2020	09:21:58	64	2702	XLON	00196428033TRLO0.1.1
17/02/2020	09:23:22	87	2700	XLON	00196428125TRLO0.1.1
17/02/2020	09:23:22	77	2700	XLON	00196428126TRLO0.1.1
17/02/2020	09:24:52	189	2701	XLON	00196428225TRLO0.1.1
17/02/2020	09:27:01	190	2701	XLON	00196428403TRLO0.1.1
17/02/2020	09:27:09	225	2700	XLON	00196428410TRLO0.1.1
17/02/2020	09:28:15	60	2699	XLON	00196428561TRLO0.1.1
17/02/2020	09:30:44	275	2701	XLON	00196428710TRLO0.1.1
17/02/2020	09:32:31	210	2701	XLON	00196428905TRLO0.1.1
17/02/2020	09:35:12	304	2702	XLON	00196429150TRLO0.1.1
17/02/2020	09:35:12	12	2702	XLON	00196429151TRLO0.1.1
17/02/2020	09:35:58	229	2701	XLON	00196429217TRLO0.1.1
17/02/2020	09:37:26	131	2702	XLON	00196429350TRLO0.1.1
17/02/2020	09:39:33	100	2702	XLON	00196429665TRLO0.1.1
17/02/2020	09:39:33	105	2702	XLON	00196429666TRLO0.1.1
17/02/2020	09:40:29	70	2701	XLON	00196429783TRLO0.1.1
17/02/2020	09:40:29	172	2701	XLON	00196429784TRLO0.1.1
17/02/2020	09:42:28	63	2702	XLON	00196429991TRLO0.1.1
17/02/2020	09:42:28	126	2702	XLON	00196429992TRLO0.1.1
17/02/2020	09:43:54	150	2702	XLON	00196430189TRLO0.1.1
17/02/2020	09:43:54	103	2702	XLON	00196430190TRLO0.1.1
17/02/2020	09:44:26	150	2701	XLON	00196430231TRLO0.1.1
17/02/2020	09:47:43	132	2702	XLON	00196430551TRLO0.1.1
17/02/2020	09:47:43	78	2702	XLON	00196430552TRLO0.1.1
17/02/2020	09:48:35	150	2701	XLON	00196430651TRLO0.1.1
17/02/2020	09:48:35	84	2701	XLON	00196430652TRLO0.1.1
17/02/2020	09:50:24	219	2701	XLON	00196430777TRLO0.1.1
17/02/2020	09:51:09	173	2700	XLON	00196430811TRLO0.1.1
17/02/2020	09:55:12	76	2699	XLON	00196431032TRLO0.1.1
17/02/2020	09:55:12	78	2699	XLON	00196431033TRLO0.1.1
17/02/2020	09:55:12	87	2699	XLON	00196431035TRLO0.1.1
17/02/2020	09:55:12	86	2699	XLON	00196431037TRLO0.1.1
17/02/2020	09:55:50	163	2700	XLON	00196431099TRLO0.1.1
17/02/2020	09:57:03	210	2700	XLON	00196431159TRLO0.1.1
17/02/2020	09:59:14	80	2700	XLON	00196431275TRLO0.1.1
17/02/2020	09:59:14	61	2700	XLON	00196431276TRLO0.1.1
17/02/2020	10:03:00	192	2702	XLON	00196431573TRLO0.1.1
17/02/2020	10:03:00	86	2702	XLON	00196431574TRLO0.1.1
17/02/2020	10:03:00	83	2702	XLON	00196431575TRLO0.1.1
17/02/2020	10:03:00	75	2702	XLON	00196431576TRLO0.1.1
17/02/2020	10:03:00	12	2702	XLON	00196431577TRLO0.1.1
17/02/2020	10:03:41	31	2701	XLON	00196431615TRLO0.1.1
17/02/2020	10:03:41	88	2701	XLON	00196431616TRLO0.1.1
17/02/2020	10:03:41	71	2701	XLON	00196431617TRLO0.1.1
17/02/2020	10:03:42	56	2701	XLON	00196431618TRLO0.1.1
17/02/2020	10:03:42	61	2701	XLON	00196431619TRLO0.1.1
17/02/2020	10:04:01	51	2699	XLON	00196431667TRLO0.1.1
17/02/2020	10:07:34	282	2700	XLON	00196432045TRLO0.1.1
17/02/2020	10:09:48	274	2702	XLON	00196432300TRLO0.1.1
17/02/2020	10:10:32	75	2702	XLON	00196432408TRLO0.1.1
17/02/2020	10:10:32	125	2702	XLON	00196432415TRLO0.1.1
17/02/2020	10:13:16	226	2702	XLON	00196432747TRLO0.1.1
17/02/2020	10:14:10	88	2702	XLON	00196432836TRLO0.1.1
17/02/2020	10:15:01	219	2701	XLON	00196432888TRLO0.1.1
17/02/2020	10:15:01	52	2701	XLON	00196432889TRLO0.1.1
17/02/2020	10:15:26	45	2700	XLON	00196432941TRLO0.1.1
17/02/2020	10:18:50	107	2700	XLON	00196433285TRLO0.1.1
17/02/2020	10:18:51	46	2700	XLON	00196433286TRLO0.1.1
17/02/2020	10:18:51	46	2700	XLON	00196433287TRLO0.1.1
17/02/2020	10:23:08	150	2702	XLON	00196433618TRLO0.1.1
17/02/2020	10:23:08	51	2702	XLON	00196433619TRLO0.1.1
17/02/2020	10:23:13	140	2702	XLON	00196433635TRLO0.1.1
17/02/2020	10:23:13	75	2702	XLON	00196433636TRLO0.1.1
17/02/2020	10:23:13	91	2702	XLON	00196433637TRLO0.1.1
17/02/2020	10:24:01	58	2702	XLON	00196433683TRLO0.1.1
17/02/2020	10:24:54	56	2702	XLON	00196433737TRLO0.1.1
17/02/2020	10:24:54	25	2702	XLON	00196433738TRLO0.1.1
17/02/2020	10:31:55	212	2701	XLON	00196434130TRLO0.1.1
17/02/2020	10:31:55	82	2701	XLON	00196434132TRLO0.1.1
17/02/2020	10:31:55	48	2701	XLON	00196434133TRLO0.1.1
17/02/2020	10:31:55	54	2701	XLON	00196434134TRLO0.1.1
17/02/2020	10:31:55	95	2701	XLON	00196434135TRLO0.1.1
17/02/2020	10:31:55	50	2701	XLON	00196434136TRLO0.1.1
17/02/2020	10:31:55	51	2701	XLON	00196434137TRLO0.1.1
17/02/2020	10:31:55	55	2701	XLON	00196434138TRLO0.1.1
17/02/2020	10:31:55	54	2701	XLON	00196434139TRLO0.1.1
17/02/2020	10:31:55	51	2701	XLON	00196434140TRLO0.1.1
17/02/2020	10:31:56	62	2701	XLON	00196434141TRLO0.1.1
17/02/2020	10:31:56	51	2701	XLON	00196434142TRLO0.1.1
17/02/2020	10:31:56	53	2701	XLON	00196434143TRLO0.1.1
17/02/2020	10:31:56	58	2701	XLON	00196434144TRLO0.1.1
17/02/2020	10:31:56	52	2701	XLON	00196434145TRLO0.1.1
17/02/2020	10:31:56	50	2701	XLON	00196434146TRLO0.1.1
17/02/2020	10:31:56	56	2701	XLON	00196434147TRLO0.1.1
17/02/2020	10:32:02	89	2700	XLON	00196434157TRLO0.1.1
17/02/2020	10:33:15	91	2699	XLON	00196434242TRLO0.1.1
17/02/2020	10:33:45	60	2700	XLON	00196434278TRLO0.1.1
17/02/2020	10:40:44	73	2700	XLON	00196434820TRLO0.1.1
17/02/2020	10:40:44	67	2700	XLON	00196434821TRLO0.1.1
17/02/2020	10:40:44	99	2700	XLON	00196434822TRLO0.1.1
17/02/2020	10:40:45	50	2700	XLON	00196434823TRLO0.1.1
17/02/2020	10:40:45	50	2700	XLON	00196434824TRLO0.1.1
17/02/2020	10:40:45	64	2700	XLON	00196434825TRLO0.1.1
17/02/2020	10:40:45	50	2700	XLON	00196434826TRLO0.1.1
17/02/2020	10:40:45	47	2700	XLON	00196434827TRLO0.1.1
17/02/2020	10:40:45	5	2700	XLON	00196434828TRLO0.1.1
17/02/2020	10:40:45	50	2700	XLON	00196434829TRLO0.1.1
17/02/2020	10:40:50	32	2701	XLON	00196434835TRLO0.1.1
17/02/2020	10:40:50	137	2701	XLON	00196434836TRLO0.1.1
17/02/2020	10:41:37	176	2700	XLON	00196434910TRLO0.1.1
17/02/2020	10:44:02	75	2703	XLON	00196435069TRLO0.1.1
17/02/2020	10:44:02	147	2703	XLON	00196435070TRLO0.1.1
17/02/2020	10:45:07	41	2703	XLON	00196435153TRLO0.1.1
17/02/2020	10:45:07	23	2703	XLON	00196435154TRLO0.1.1
17/02/2020	10:46:24	167	2704	XLON	00196435210TRLO0.1.1
17/02/2020	10:47:09	75	2704	XLON	00196435256TRLO0.1.1
17/02/2020	10:47:09	15	2704	XLON	00196435257TRLO0.1.1
17/02/2020	10:48:31	10	2705	XLON	00196435367TRLO0.1.1
17/02/2020	10:48:31	160	2705	XLON	00196435368TRLO0.1.1
17/02/2020	10:48:31	59	2705	XLON	00196435373TRLO0.1.1
17/02/2020	10:49:52	75	2705	XLON	00196435468TRLO0.1.1
17/02/2020	10:49:52	97	2705	XLON	00196435469TRLO0.1.1
17/02/2020	10:50:56	112	2705	XLON	00196435551TRLO0.1.1
17/02/2020	10:50:56	33	2705	XLON	00196435552TRLO0.1.1
17/02/2020	10:51:28	79	2704	XLON	00196435584TRLO0.1.1
17/02/2020	10:54:07	208	2705	XLON	00196435756TRLO0.1.1
17/02/2020	10:56:26	142	2706	XLON	00196435917TRLO0.1.1
17/02/2020	10:56:26	70	2706	XLON	00196435918TRLO0.1.1
17/02/2020	10:56:37	154	2705	XLON	00196435929TRLO0.1.1
17/02/2020	10:56:37	74	2705	XLON	00196435930TRLO0.1.1
17/02/2020	10:57:41	62	2705	XLON	00196435985TRLO0.1.1
17/02/2020	11:01:12	263	2707	XLON	00196436180TRLO0.1.1
17/02/2020	11:02:21	80	2707	XLON	00196436278TRLO0.1.1
17/02/2020	11:03:30	75	2707	XLON	00196436342TRLO0.1.1
17/02/2020	11:04:48	47	2707	XLON	00196436405TRLO0.1.1
17/02/2020	11:04:48	5	2707	XLON	00196436406TRLO0.1.1
17/02/2020	11:05:27	67	2707	XLON	00196436426TRLO0.1.1
17/02/2020	11:08:39	130	2709	XLON	00196436683TRLO0.1.1
17/02/2020	11:08:39	75	2709	XLON	00196436684TRLO0.1.1
17/02/2020	11:08:39	95	2709	XLON	00196436685TRLO0.1.1
17/02/2020	11:08:39	235	2709	XLON	00196436686TRLO0.1.1
17/02/2020	11:12:41	75	2711	XLON	00196436972TRLO0.1.1
17/02/2020	11:12:41	75	2711	XLON	00196436973TRLO0.1.1
17/02/2020	11:12:41	74	2711	XLON	00196436974TRLO0.1.1
17/02/2020	11:12:48	75	2711	XLON	00196436976TRLO0.1.1
17/02/2020	11:13:07	56	2710	XLON	00196436987TRLO0.1.1
17/02/2020	11:13:07	51	2710	XLON	00196436988TRLO0.1.1
17/02/2020	11:13:07	57	2710	XLON	00196436989TRLO0.1.1
17/02/2020	11:13:07	52	2710	XLON	00196436990TRLO0.1.1
17/02/2020	11:13:07	52	2710	XLON	00196436991TRLO0.1.1
17/02/2020	11:13:07	192	2710	XLON	00196436992TRLO0.1.1
17/02/2020	11:15:09	99	2710	XLON	00196437151TRLO0.1.1
17/02/2020	11:17:43	164	2711	XLON	00196437285TRLO0.1.1
17/02/2020	11:17:43	75	2711	XLON	00196437286TRLO0.1.1
17/02/2020	11:17:43	17	2711	XLON	00196437287TRLO0.1.1
17/02/2020	11:19:04	62	2713	XLON	00196437339TRLO0.1.1
17/02/2020	11:19:04	135	2713	XLON	00196437340TRLO0.1.1
17/02/2020	11:21:26	204	2715	XLON	00196437441TRLO0.1.1
17/02/2020	11:21:34	35	2714	XLON	00196437447TRLO0.1.1
17/02/2020	11:21:34	162	2714	XLON	00196437448TRLO0.1.1
17/02/2020	11:23:27	97	2714	XLON	00196437549TRLO0.1.1
17/02/2020	11:27:05	175	2714	XLON	00196437733TRLO0.1.1
17/02/2020	11:27:05	50	2714	XLON	00196437734TRLO0.1.1
17/02/2020	11:27:05	68	2714	XLON	00196437735TRLO0.1.1
17/02/2020	11:27:05	50	2714	XLON	00196437736TRLO0.1.1
17/02/2020	11:34:11	75	2716	XLON	00196438116TRLO0.1.1
17/02/2020	11:34:11	250	2716	XLON	00196438117TRLO0.1.1
17/02/2020	11:34:11	225	2716	XLON	00196438118TRLO0.1.1
17/02/2020	11:34:11	204	2716	XLON	00196438119TRLO0.1.1
17/02/2020	11:34:11	61	2716	XLON	00196438120TRLO0.1.1
17/02/2020	11:34:11	135	2716	XLON	00196438121TRLO0.1.1
17/02/2020	11:34:45	66	2716	XLON	00196438151TRLO0.1.1
17/02/2020	11:36:35	80	2717	XLON	00196438238TRLO0.1.1
17/02/2020	11:36:35	42	2717	XLON	00196438239TRLO0.1.1
17/02/2020	11:37:13	104	2716	XLON	00196438270TRLO0.1.1
17/02/2020	11:39:06	9	2716	XLON	00196438351TRLO0.1.1
17/02/2020	11:39:06	138	2716	XLON	00196438352TRLO0.1.1
17/02/2020	11:41:28	141	2720	XLON	00196438452TRLO0.1.1
17/02/2020	11:41:28	30	2720	XLON	00196438453TRLO0.1.1
17/02/2020	11:42:23	127	2721	XLON	00196438503TRLO0.1.1
17/02/2020	11:43:25	83	2721	XLON	00196438541TRLO0.1.1
17/02/2020	11:44:44	64	2721	XLON	00196438572TRLO0.1.1
17/02/2020	11:45:49	41	2721	XLON	00196438625TRLO0.1.1
17/02/2020	11:45:49	11	2721	XLON	00196438626TRLO0.1.1
17/02/2020	11:46:26	52	2721	XLON	00196438645TRLO0.1.1
17/02/2020	11:46:39	17	2721	XLON	00196438649TRLO0.1.1
17/02/2020	11:46:39	33	2721	XLON	00196438650TRLO0.1.1
17/02/2020	11:47:19	1	2721	XLON	00196438673TRLO0.1.1
17/02/2020	11:47:19	11	2721	XLON	00196438674TRLO0.1.1
17/02/2020	11:47:23	75	2722	XLON	00196438681TRLO0.1.1
17/02/2020	11:47:23	68	2722	XLON	00196438682TRLO0.1.1
17/02/2020	11:47:24	50	2722	XLON	00196438683TRLO0.1.1
17/02/2020	11:47:49	90	2722	XLON	00196438711TRLO0.1.1
17/02/2020	11:48:38	88	2722	XLON	00196438760TRLO0.1.1
17/02/2020	11:48:38	3	2722	XLON	00196438761TRLO0.1.1
17/02/2020	11:48:49	44	2721	XLON	00196438762TRLO0.1.1
17/02/2020	11:48:49	152	2721	XLON	00196438763TRLO0.1.1
17/02/2020	11:50:28	68	2720	XLON	00196438811TRLO0.1.1
17/02/2020	11:52:00	157	2719	XLON	00196438843TRLO0.1.1
17/02/2020	11:52:03	130	2718	XLON	00196438845TRLO0.1.1
17/02/2020	11:54:15	111	2720	XLON	00196438998TRLO0.1.1
17/02/2020	11:55:58	153	2721	XLON	00196439076TRLO0.1.1
17/02/2020	11:59:56	55	2722	XLON	00196439198TRLO0.1.1
17/02/2020	11:59:56	155	2722	XLON	00196439199TRLO0.1.1
17/02/2020	11:59:56	54	2722	XLON	00196439200TRLO0.1.1
17/02/2020	11:59:56	53	2722	XLON	00196439201TRLO0.1.1
17/02/2020	11:59:56	54	2722	XLON	00196439202TRLO0.1.1
17/02/2020	11:59:56	54	2722	XLON	00196439203TRLO0.1.1
17/02/2020	12:02:29	123	2721	XLON	00196439270TRLO0.1.1
17/02/2020	12:02:31	135	2720	XLON	00196439298TRLO0.1.1
17/02/2020	12:03:30	51	2718	XLON	00196439364TRLO0.1.1
17/02/2020	12:04:03	101	2717	XLON	00196439410TRLO0.1.1
17/02/2020	12:04:03	2	2717	XLON	00196439411TRLO0.1.1
17/02/2020	12:05:24	95	2717	XLON	00196439496TRLO0.1.1
17/02/2020	12:07:29	146	2718	XLON	00196439611TRLO0.1.1
17/02/2020	12:08:07	153	2717	XLON	00196439622TRLO0.1.1
17/02/2020	12:09:57	149	2717	XLON	00196439693TRLO0.1.1
17/02/2020	12:11:32	75	2717	XLON	00196439828TRLO0.1.1
17/02/2020	12:11:33	70	2717	XLON	00196439829TRLO0.1.1
17/02/2020	12:11:54	145	2716	XLON	00196439841TRLO0.1.1
17/02/2020	12:13:14	61	2716	XLON	00196439882TRLO0.1.1
17/02/2020	12:15:47	144	2714	XLON	00196439986TRLO0.1.1
17/02/2020	12:15:47	52	2714	XLON	00196439987TRLO0.1.1
17/02/2020	12:16:49	50	2714	XLON	00196440022TRLO0.1.1
17/02/2020	12:16:49	120	2714	XLON	00196440023TRLO0.1.1
17/02/2020	12:16:49	21	2714	XLON	00196440024TRLO0.1.1
17/02/2020	12:20:23	128	2717	XLON	00196440138TRLO0.1.1
17/02/2020	12:20:23	147	2717	XLON	00196440139TRLO0.1.1
17/02/2020	12:20:23	52	2717	XLON	00196440140TRLO0.1.1
17/02/2020	12:20:23	52	2717	XLON	00196440141TRLO0.1.1
17/02/2020	12:21:32	37	2717	XLON	00196440176TRLO0.1.1
17/02/2020	12:21:32	37	2717	XLON	00196440177TRLO0.1.1
17/02/2020	12:21:32	16	2717	XLON	00196440178TRLO0.1.1
17/02/2020	12:22:47	2	2717	XLON	00196440197TRLO0.1.1
17/02/2020	12:22:48	48	2717	XLON	00196440198TRLO0.1.1
17/02/2020	12:22:51	19	2717	XLON	00196440202TRLO0.1.1
17/02/2020	12:22:51	33	2717	XLON	00196440203TRLO0.1.1
17/02/2020	12:23:30	51	2717	XLON	00196440218TRLO0.1.1
17/02/2020	12:23:57	56	2717	XLON	00196440246TRLO0.1.1
17/02/2020	12:24:26	60	2717	XLON	00196440259TRLO0.1.1
17/02/2020	12:24:54	38	2717	XLON	00196440290TRLO0.1.1
17/02/2020	12:24:54	16	2717	XLON	00196440297TRLO0.1.1
17/02/2020	12:25:18	54	2717	XLON	00196440315TRLO0.1.1
17/02/2020	12:26:01	53	2717	XLON	00196440379TRLO0.1.1
17/02/2020	12:26:01	9	2717	XLON	00196440380TRLO0.1.1
17/02/2020	12:26:14	50	2717	XLON	00196440384TRLO0.1.1
17/02/2020	12:27:01	102	2717	XLON	00196440433TRLO0.1.1
17/02/2020	12:27:51	63	2717	XLON	00196440502TRLO0.1.1
17/02/2020	12:28:20	53	2717	XLON	00196440515TRLO0.1.1
17/02/2020	12:28:23	173	2716	XLON	00196440516TRLO0.1.1
17/02/2020	12:28:23	53	2716	XLON	00196440517TRLO0.1.1
17/02/2020	12:30:03	89	2716	XLON	00196440589TRLO0.1.1
17/02/2020	12:30:03	39	2716	XLON	00196440590TRLO0.1.1
17/02/2020	12:31:14	123	2715	XLON	00196440650TRLO0.1.1
17/02/2020	12:31:14	68	2715	XLON	00196440651TRLO0.1.1
17/02/2020	12:31:34	67	2714	XLON	00196440660TRLO0.1.1
17/02/2020	12:32:15	9	2711	XLON	00196440710TRLO0.1.1
17/02/2020	12:32:15	86	2711	XLON	00196440711TRLO0.1.1
17/02/2020	12:34:24	127	2710	XLON	00196440758TRLO0.1.1
17/02/2020	12:35:00	138	2709	XLON	00196440774TRLO0.1.1
17/02/2020	12:35:54	65	2706	XLON	00196440813TRLO0.1.1
17/02/2020	12:36:39	78	2706	XLON	00196440860TRLO0.1.1
17/02/2020	12:36:44	74	2705	XLON	00196440863TRLO0.1.1
17/02/2020	12:38:04	83	2706	XLON	00196440915TRLO0.1.1
17/02/2020	12:38:05	47	2705	XLON	00196440916TRLO0.1.1
17/02/2020	12:39:46	135	2706	XLON	00196440991TRLO0.1.1
17/02/2020	12:43:03	224	2708	XLON	00196441094TRLO0.1.1
17/02/2020	12:43:03	145	2708	XLON	00196441095TRLO0.1.1
17/02/2020	12:47:19	101	2710	XLON	00196441241TRLO0.1.1
17/02/2020	12:47:31	62	2710	XLON	00196441248TRLO0.1.1
17/02/2020	12:47:57	51	2710	XLON	00196441299TRLO0.1.1
17/02/2020	12:48:14	124	2709	XLON	00196441307TRLO0.1.1
17/02/2020	12:48:14	52	2709	XLON	00196441308TRLO0.1.1
17/02/2020	12:48:14	52	2709	XLON	00196441309TRLO0.1.1
17/02/2020	12:48:14	54	2709	XLON	00196441310TRLO0.1.1
17/02/2020	12:48:14	55	2709	XLON	00196441311TRLO0.1.1
17/02/2020	12:48:14	51	2709	XLON	00196441312TRLO0.1.1
17/02/2020	12:48:14	115	2709	XLON	00196441313TRLO0.1.1
17/02/2020	12:50:12	143	2707	XLON	00196441414TRLO0.1.1
17/02/2020	12:51:34	10	2707	XLON	00196441479TRLO0.1.1
17/02/2020	12:53:16	40	2707	XLON	00196441519TRLO0.1.1
17/02/2020	12:53:16	124	2707	XLON	00196441520TRLO0.1.1
17/02/2020	12:53:16	57	2707	XLON	00196441521TRLO0.1.1
17/02/2020	12:53:16	51	2707	XLON	00196441522TRLO0.1.1
17/02/2020	12:53:16	19	2707	XLON	00196441523TRLO0.1.1
17/02/2020	12:53:16	32	2707	XLON	00196441524TRLO0.1.1
17/02/2020	12:56:08	143	2708	XLON	00196441614TRLO0.1.1
17/02/2020	12:56:08	52	2708	XLON	00196441615TRLO0.1.1
17/02/2020	12:56:08	52	2708	XLON	00196441616TRLO0.1.1
17/02/2020	12:56:08	52	2708	XLON	00196441617TRLO0.1.1
17/02/2020	12:56:08	50	2708	XLON	00196441618TRLO0.1.1
17/02/2020	12:57:05	67	2710	XLON	00196441649TRLO0.1.1
17/02/2020	12:57:06	61	2709	XLON	00196441650TRLO0.1.1
17/02/2020	12:57:36	22	2709	XLON	00196441667TRLO0.1.1
17/02/2020	12:57:36	105	2709	XLON	00196441668TRLO0.1.1
17/02/2020	12:57:38	56	2708	XLON	00196441671TRLO0.1.1
17/02/2020	12:57:38	4	2708	XLON	00196441672TRLO0.1.1
17/02/2020	12:59:54	50	2708	XLON	00196441781TRLO0.1.1
17/02/2020	13:00:12	50	2708	XLON	00196441788TRLO0.1.1
17/02/2020	13:00:37	53	2708	XLON	00196441804TRLO0.1.1
17/02/2020	13:01:07	50	2707	XLON	00196441820TRLO0.1.1
17/02/2020	13:01:40	53	2707	XLON	00196441842TRLO0.1.1
17/02/2020	13:02:01	43	2707	XLON	00196441860TRLO0.1.1
17/02/2020	13:02:01	11	2707	XLON	00196441861TRLO0.1.1
17/02/2020	13:04:04	51	2707	XLON	00196441942TRLO0.1.1
17/02/2020	13:04:04	99	2707	XLON	00196441943TRLO0.1.1
17/02/2020	13:04:04	51	2707	XLON	00196441944TRLO0.1.1
17/02/2020	13:04:04	58	2707	XLON	00196441945TRLO0.1.1
17/02/2020	13:04:04	52	2707	XLON	00196441946TRLO0.1.1
17/02/2020	13:04:05	123	2706	XLON	00196441947TRLO0.1.1
17/02/2020	13:04:18	54	2705	XLON	00196441959TRLO0.1.1
17/02/2020	13:06:41	51	2704	XLON	00196442060TRLO0.1.1
17/02/2020	13:06:41	124	2704	XLON	00196442061TRLO0.1.1
17/02/2020	13:07:45	100	2704	XLON	00196442115TRLO0.1.1
17/02/2020	13:07:45	30	2704	XLON	00196442116TRLO0.1.1
17/02/2020	13:09:13	50	2704	XLON	00196442190TRLO0.1.1
17/02/2020	13:12:00	59	2705	XLON	00196442305TRLO0.1.1
17/02/2020	13:12:00	136	2705	XLON	00196442306TRLO0.1.1
17/02/2020	13:12:00	64	2705	XLON	00196442307TRLO0.1.1
17/02/2020	13:12:00	60	2705	XLON	00196442308TRLO0.1.1
17/02/2020	13:12:00	60	2705	XLON	00196442309TRLO0.1.1
17/02/2020	13:12:00	51	2705	XLON	00196442310TRLO0.1.1
17/02/2020	13:12:00	51	2705	XLON	00196442311TRLO0.1.1
17/02/2020	13:13:06	45	2705	XLON	00196442351TRLO0.1.1
17/02/2020	13:13:06	7	2705	XLON	00196442352TRLO0.1.1
17/02/2020	13:13:26	37	2705	XLON	00196442363TRLO0.1.1
17/02/2020	13:13:26	15	2705	XLON	00196442364TRLO0.1.1
17/02/2020	13:13:26	50	2705	XLON	00196442365TRLO0.1.1
17/02/2020	13:15:00	56	2705	XLON	00196442409TRLO0.1.1
17/02/2020	13:15:00	111	2705	XLON	00196442410TRLO0.1.1
17/02/2020	13:15:32	86	2705	XLON	00196442428TRLO0.1.1
17/02/2020	13:16:03	29	2705	XLON	00196442442TRLO0.1.1
17/02/2020	13:16:03	59	2705	XLON	00196442443TRLO0.1.1
17/02/2020	13:16:12	68	2704	XLON	00196442469TRLO0.1.1
17/02/2020	13:16:12	50	2704	XLON	00196442470TRLO0.1.1
17/02/2020	13:16:36	72	2702	XLON	00196442491TRLO0.1.1
17/02/2020	13:19:52	83	2701	XLON	00196442607TRLO0.1.1
17/02/2020	13:19:52	38	2701	XLON	00196442608TRLO0.1.1
17/02/2020	13:19:52	16	2701	XLON	00196442609TRLO0.1.1
17/02/2020	13:19:52	56	2701	XLON	00196442610TRLO0.1.1
17/02/2020	13:19:52	50	2701	XLON	00196442611TRLO0.1.1
17/02/2020	13:19:52	54	2701	XLON	00196442612TRLO0.1.1
17/02/2020	13:23:13	315	2701	XLON	00196442716TRLO0.1.1
17/02/2020	13:23:13	96	2701	XLON	00196442717TRLO0.1.1
17/02/2020	13:24:38	48	2701	XLON	00196442755TRLO0.1.1
17/02/2020	13:26:14	265	2702	XLON	00196442806TRLO0.1.1
17/02/2020	13:26:14	97	2702	XLON	00196442807TRLO0.1.1
17/02/2020	13:27:44	57	2702	XLON	00196442847TRLO0.1.1
17/02/2020	13:27:44	3	2702	XLON	00196442848TRLO0.1.1
17/02/2020	13:27:44	50	2702	XLON	00196442849TRLO0.1.1
17/02/2020	13:28:37	49	2705	XLON	00196442903TRLO0.1.1
17/02/2020	13:28:37	71	2705	XLON	00196442904TRLO0.1.1
17/02/2020	13:35:21	54	2705	XLON	00196443258TRLO0.1.1
17/02/2020	13:35:21	62	2705	XLON	00196443259TRLO0.1.1
17/02/2020	13:35:21	52	2705	XLON	00196443260TRLO0.1.1
17/02/2020	13:35:22	51	2705	XLON	00196443261TRLO0.1.1
17/02/2020	13:35:22	51	2705	XLON	00196443262TRLO0.1.1
17/02/2020	13:35:22	85	2705	XLON	00196443263TRLO0.1.1
17/02/2020	13:35:22	54	2705	XLON	00196443264TRLO0.1.1
17/02/2020	13:35:22	58	2705	XLON	00196443265TRLO0.1.1
17/02/2020	13:35:22	53	2705	XLON	00196443266TRLO0.1.1
17/02/2020	13:35:22	50	2705	XLON	00196443267TRLO0.1.1
17/02/2020	13:35:22	51	2705	XLON	00196443268TRLO0.1.1
17/02/2020	13:35:22	52	2705	XLON	00196443269TRLO0.1.1
17/02/2020	13:35:22	50	2705	XLON	00196443270TRLO0.1.1
17/02/2020	13:35:22	54	2705	XLON	00196443271TRLO0.1.1
17/02/2020	13:35:22	59	2705	XLON	00196443272TRLO0.1.1
17/02/2020	13:35:22	51	2705	XLON	00196443273TRLO0.1.1
17/02/2020	13:35:22	54	2705	XLON	00196443274TRLO0.1.1
17/02/2020	13:35:22	44	2704	XLON	00196443275TRLO0.1.1
17/02/2020	13:35:22	52	2704	XLON	00196443277TRLO0.1.1
17/02/2020	13:35:22	49	2704	XLON	00196443278TRLO0.1.1
17/02/2020	13:37:12	97	2704	XLON	00196443372TRLO0.1.1
17/02/2020	13:38:19	82	2705	XLON	00196443442TRLO0.1.1
17/02/2020	13:38:19	52	2705	XLON	00196443443TRLO0.1.1
17/02/2020	13:38:19	100	2705	XLON	00196443444TRLO0.1.1
17/02/2020	13:41:30	63	2705	XLON	00196443827TRLO0.1.1
17/02/2020	13:41:30	14	2705	XLON	00196443828TRLO0.1.1
17/02/2020	13:41:31	49	2705	XLON	00196443829TRLO0.1.1
17/02/2020	13:41:31	58	2705	XLON	00196443830TRLO0.1.1
17/02/2020	13:41:31	52	2705	XLON	00196443831TRLO0.1.1
17/02/2020	13:41:31	52	2705	XLON	00196443832TRLO0.1.1
17/02/2020	13:41:31	51	2705	XLON	00196443833TRLO0.1.1
17/02/2020	13:42:04	54	2705	XLON	00196443886TRLO0.1.1
17/02/2020	13:42:39	53	2705	XLON	00196443953TRLO0.1.1
17/02/2020	13:42:39	6	2705	XLON	00196443954TRLO0.1.1
17/02/2020	13:42:49	51	2705	XLON	00196443969TRLO0.1.1
17/02/2020	13:43:33	48	2705	XLON	00196444041TRLO0.1.1
17/02/2020	13:44:49	56	2705	XLON	00196444208TRLO0.1.1
17/02/2020	13:44:49	58	2705	XLON	00196444209TRLO0.1.1
17/02/2020	13:44:49	90	2705	XLON	00196444210TRLO0.1.1
17/02/2020	13:44:49	50	2705	XLON	00196444211TRLO0.1.1
17/02/2020	13:44:49	58	2705	XLON	00196444212TRLO0.1.1
17/02/2020	13:45:05	84	2704	XLON	00196444308TRLO0.1.1
17/02/2020	13:45:43	76	2703	XLON	00196444383TRLO0.1.1
17/02/2020	13:47:20	117	2703	XLON	00196444515TRLO0.1.1
17/02/2020	13:58:35	50	2708	XLON	00196445692TRLO0.1.1
17/02/2020	13:58:35	84	2708	XLON	00196445693TRLO0.1.1
17/02/2020	13:58:35	784	2708	XLON	00196445694TRLO0.1.1
17/02/2020	13:58:35	59	2708	XLON	00196445695TRLO0.1.1
17/02/2020	13:58:35	64	2708	XLON	00196445696TRLO0.1.1
17/02/2020	13:58:35	54	2708	XLON	00196445697TRLO0.1.1
17/02/2020	13:58:35	50	2708	XLON	00196445698TRLO0.1.1
17/02/2020	13:58:35	56	2708	XLON	00196445699TRLO0.1.1
17/02/2020	13:58:35	61	2708	XLON	00196445700TRLO0.1.1
17/02/2020	13:58:35	60	2708	XLON	00196445701TRLO0.1.1
17/02/2020	13:58:35	51	2708	XLON	00196445702TRLO0.1.1
17/02/2020	13:58:35	299	2708	XLON	00196445703TRLO0.1.1
17/02/2020	13:58:35	66	2707	XLON	00196445704TRLO0.1.1
17/02/2020	14:01:18	192	2707	XLON	00196446111TRLO0.1.1
17/02/2020	14:01:18	57	2707	XLON	00196446112TRLO0.1.1
17/02/2020	14:01:18	53	2707	XLON	00196446113TRLO0.1.1
17/02/2020	14:01:18	53	2707	XLON	00196446114TRLO0.1.1
17/02/2020	14:02:09	53	2707	XLON	00196446185TRLO0.1.1
17/02/2020	14:02:25	10	2707	XLON	00196446200TRLO0.1.1
17/02/2020	14:02:25	1	2707	XLON	00196446201TRLO0.1.1
17/02/2020	14:02:25	42	2707	XLON	00196446202TRLO0.1.1
17/02/2020	14:02:58	51	2707	XLON	00196446235TRLO0.1.1
17/02/2020	14:03:12	55	2707	XLON	00196446273TRLO0.1.1
17/02/2020	14:03:38	62	2706	XLON	00196446332TRLO0.1.1
17/02/2020	14:03:38	9	2706	XLON	00196446333TRLO0.1.1
17/02/2020	14:03:39	51	2706	XLON	00196446334TRLO0.1.1
17/02/2020	14:03:39	56	2706	XLON	00196446336TRLO0.1.1
17/02/2020	14:03:58	53	2705	XLON	00196446349TRLO0.1.1
17/02/2020	14:05:22	18	2705	XLON	00196446516TRLO0.1.1
17/02/2020	14:05:22	20	2705	XLON	00196446517TRLO0.1.1
17/02/2020	14:05:22	23	2705	XLON	00196446518TRLO0.1.1
17/02/2020	14:07:29	102	2706	XLON	00196446800TRLO0.1.1
17/02/2020	14:07:29	62	2706	XLON	00196446801TRLO0.1.1
17/02/2020	14:07:29	56	2706	XLON	00196446802TRLO0.1.1
17/02/2020	14:07:29	54	2706	XLON	00196446803TRLO0.1.1
17/02/2020	14:07:29	54	2706	XLON	00196446804TRLO0.1.1
17/02/2020	14:07:29	53	2706	XLON	00196446805TRLO0.1.1
17/02/2020	14:07:29	56	2706	XLON	00196446806TRLO0.1.1
17/02/2020	14:07:43	58	2705	XLON	00196446846TRLO0.1.1
17/02/2020	14:08:39	14	2705	XLON	00196446994TRLO0.1.1
17/02/2020	14:08:39	51	2705	XLON	00196446995TRLO0.1.1
17/02/2020	14:10:54	41	2705	XLON	00196447220TRLO0.1.1
17/02/2020	14:10:54	53	2705	XLON	00196447223TRLO0.1.1
17/02/2020	14:10:54	66	2705	XLON	00196447224TRLO0.1.1
17/02/2020	14:10:54	54	2705	XLON	00196447225TRLO0.1.1
17/02/2020	14:10:55	52	2705	XLON	00196447226TRLO0.1.1
17/02/2020	14:10:55	54	2705	XLON	00196447227TRLO0.1.1
17/02/2020	14:10:55	116	2705	XLON	00196447229TRLO0.1.1
17/02/2020	14:12:04	51	2706	XLON	00196447434TRLO0.1.1
17/02/2020	14:12:04	10	2706	XLON	00196447435TRLO0.1.1
17/02/2020	14:16:31	480	2707	XLON	00196447983TRLO0.1.1
17/02/2020	14:16:31	250	2707	XLON	00196447984TRLO0.1.1
17/02/2020	14:16:31	26	2707	XLON	00196447985TRLO0.1.1
17/02/2020	14:16:31	100	2707	XLON	00196447986TRLO0.1.1
17/02/2020	14:17:44	52	2707	XLON	00196448283TRLO0.1.1
17/02/2020	14:17:57	51	2707	XLON	00196448295TRLO0.1.1
17/02/2020	14:18:30	89	2706	XLON	00196448346TRLO0.1.1
17/02/2020	14:18:30	56	2706	XLON	00196448347TRLO0.1.1
17/02/2020	14:18:30	53	2706	XLON	00196448348TRLO0.1.1
17/02/2020	14:18:55	85	2705	XLON	00196448357TRLO0.1.1
17/02/2020	14:25:49	1	2707	XLON	00196449194TRLO0.1.1
17/02/2020	14:25:49	55	2707	XLON	00196449195TRLO0.1.1
17/02/2020	14:25:49	1	2707	XLON	00196449196TRLO0.1.1
17/02/2020	14:25:49	48	2707	XLON	00196449197TRLO0.1.1
17/02/2020	14:25:49	15	2707	XLON	00196449198TRLO0.1.1
17/02/2020	14:25:56	65	2707	XLON	00196449205TRLO0.1.1
17/02/2020	14:25:56	413	2706	XLON	00196449206TRLO0.1.1
17/02/2020	14:25:56	55	2706	XLON	00196449207TRLO0.1.1
17/02/2020	14:25:56	50	2706	XLON	00196449208TRLO0.1.1
17/02/2020	14:25:56	56	2706	XLON	00196449209TRLO0.1.1
17/02/2020	14:25:56	64	2706	XLON	00196449210TRLO0.1.1
17/02/2020	14:25:56	50	2706	XLON	00196449211TRLO0.1.1
17/02/2020	14:25:56	60	2706	XLON	00196449212TRLO0.1.1
17/02/2020	14:25:56	56	2706	XLON	00196449213TRLO0.1.1
17/02/2020	14:25:56	50	2706	XLON	00196449214TRLO0.1.1
17/02/2020	14:25:56	52	2706	XLON	00196449215TRLO0.1.1
17/02/2020	14:25:56	15	2706	XLON	00196449216TRLO0.1.1
17/02/2020	14:25:56	27	2706	XLON	00196449217TRLO0.1.1
17/02/2020	14:25:57	137	2706	XLON	00196449218TRLO0.1.1
17/02/2020	14:26:24	81	2705	XLON	00196449291TRLO0.1.1
17/02/2020	14:27:58	12	2709	XLON	00196449458TRLO0.1.1
17/02/2020	14:27:58	43	2709	XLON	00196449459TRLO0.1.1
17/02/2020	14:28:11	67	2709	XLON	00196449478TRLO0.1.1
17/02/2020	14:28:11	58	2709	XLON	00196449479TRLO0.1.1
17/02/2020	14:29:21	51	2709	XLON	00196449612TRLO0.1.1
17/02/2020	14:29:29	59	2709	XLON	00196449628TRLO0.1.1
17/02/2020	14:29:52	53	2708	XLON	00196449677TRLO0.1.1
17/02/2020	14:29:52	128	2708	XLON	00196449678TRLO0.1.1
17/02/2020	14:30:17	85	2707	XLON	00196449742TRLO0.1.1
17/02/2020	14:30:17	54	2707	XLON	00196449743TRLO0.1.1
17/02/2020	14:31:11	56	2707	XLON	00196449839TRLO0.1.1
17/02/2020	14:31:18	54	2707	XLON	00196449845TRLO0.1.1
17/02/2020	14:31:18	58	2707	XLON	00196449846TRLO0.1.1
17/02/2020	14:31:30	62	2706	XLON	00196449874TRLO0.1.1
17/02/2020	14:31:30	50	2706	XLON	00196449875TRLO0.1.1
17/02/2020	14:34:18	105	2708	XLON	00196450239TRLO0.1.1
17/02/2020	14:34:24	68	2708	XLON	00196450251TRLO0.1.1
17/02/2020	14:34:44	52	2708	XLON	00196450280TRLO0.1.1
17/02/2020	14:35:04	62	2708	XLON	00196450309TRLO0.1.1
17/02/2020	14:35:13	82	2710	XLON	00196450318TRLO0.1.1
17/02/2020	14:35:13	250	2710	XLON	00196450319TRLO0.1.1
17/02/2020	14:35:14	74	2710	XLON	00196450320TRLO0.1.1
17/02/2020	14:35:14	74	2710	XLON	00196450321TRLO0.1.1
17/02/2020	14:36:12	51	2710	XLON	00196450393TRLO0.1.1
17/02/2020	14:36:34	55	2710	XLON	00196450444TRLO0.1.1
17/02/2020	14:37:01	56	2710	XLON	00196450484TRLO0.1.1
17/02/2020	14:37:16	54	2710	XLON	00196450505TRLO0.1.1
17/02/2020	14:37:16	58	2710	XLON	00196450506TRLO0.1.1
17/02/2020	14:37:41	54	2710	XLON	00196450547TRLO0.1.1
17/02/2020	14:38:04	56	2710	XLON	00196450648TRLO0.1.1
17/02/2020	14:38:15	1	2710	XLON	00196450664TRLO0.1.1
17/02/2020	14:38:15	52	2710	XLON	00196450665TRLO0.1.1
17/02/2020	14:38:36	57	2710	XLON	00196450723TRLO0.1.1
17/02/2020	14:39:00	52	2710	XLON	00196450746TRLO0.1.1
17/02/2020	14:39:10	50	2710	XLON	00196450755TRLO0.1.1
17/02/2020	14:39:38	48	2710	XLON	00196450809TRLO0.1.1
17/02/2020	14:39:39	4	2710	XLON	00196450811TRLO0.1.1
17/02/2020	14:40:10	150	2710	XLON	00196450855TRLO0.1.1
17/02/2020	14:40:10	50	2710	XLON	00196450856TRLO0.1.1
17/02/2020	14:40:16	50	2709	XLON	00196450857TRLO0.1.1
17/02/2020	14:40:17	59	2709	XLON	00196450858TRLO0.1.1
17/02/2020	14:42:06	232	2711	XLON	00196451042TRLO0.1.1
17/02/2020	14:42:06	18	2711	XLON	00196451043TRLO0.1.1
17/02/2020	14:42:06	57	2711	XLON	00196451044TRLO0.1.1
17/02/2020	14:42:16	41	2710	XLON	00196451078TRLO0.1.1
17/02/2020	14:43:31	59	2710	XLON	00196451247TRLO0.1.1
17/02/2020	14:43:47	59	2710	XLON	00196451287TRLO0.1.1
17/02/2020	14:44:34	168	2710	XLON	00196451393TRLO0.1.1
17/02/2020	14:44:34	64	2710	XLON	00196451394TRLO0.1.1
17/02/2020	14:45:58	150	2712	XLON	00196451552TRLO0.1.1
17/02/2020	14:45:58	57	2712	XLON	00196451553TRLO0.1.1
17/02/2020	14:46:03	53	2712	XLON	00196451561TRLO0.1.1
17/02/2020	14:46:03	52	2712	XLON	00196451562TRLO0.1.1
17/02/2020	14:46:44	5	2712	XLON	00196451619TRLO0.1.1
17/02/2020	14:46:44	11	2712	XLON	00196451620TRLO0.1.1
17/02/2020	14:46:44	37	2712	XLON	00196451621TRLO0.1.1
17/02/2020	14:47:05	56	2712	XLON	00196451676TRLO0.1.1
17/02/2020	14:47:26	51	2712	XLON	00196451726TRLO0.1.1
17/02/2020	14:47:26	55	2712	XLON	00196451727TRLO0.1.1
17/02/2020	14:48:14	55	2712	XLON	00196451820TRLO0.1.1
17/02/2020	14:48:26	41	2712	XLON	00196451845TRLO0.1.1
17/02/2020	14:48:26	12	2712	XLON	00196451846TRLO0.1.1
17/02/2020	14:49:21	17	2712	XLON	00196451972TRLO0.1.1
17/02/2020	14:52:30	216	2713	XLON	00196452417TRLO0.1.1
17/02/2020	14:52:30	189	2713	XLON	00196452418TRLO0.1.1
17/02/2020	14:52:30	61	2713	XLON	00196452419TRLO0.1.1
17/02/2020	14:52:30	52	2713	XLON	00196452420TRLO0.1.1
17/02/2020	14:52:30	53	2713	XLON	00196452421TRLO0.1.1
17/02/2020	14:52:30	51	2713	XLON	00196452422TRLO0.1.1
17/02/2020	14:52:30	51	2713	XLON	00196452423TRLO0.1.1
17/02/2020	14:52:30	51	2713	XLON	00196452424TRLO0.1.1
17/02/2020	14:52:30	55	2713	XLON	00196452425TRLO0.1.1
17/02/2020	14:52:30	55	2713	XLON	00196452426TRLO0.1.1
17/02/2020	14:52:30	67	2713	XLON	00196452427TRLO0.1.1
17/02/2020	14:54:24	55	2717	XLON	00196452668TRLO0.1.1
17/02/2020	14:54:25	59	2717	XLON	00196452669TRLO0.1.1
17/02/2020	14:54:32	250	2717	XLON	00196452694TRLO0.1.1
17/02/2020	14:54:32	53	2717	XLON	00196452695TRLO0.1.1
17/02/2020	14:57:55	128	2719	XLON	00196453070TRLO0.1.1
17/02/2020	14:57:55	60	2719	XLON	00196453071TRLO0.1.1
17/02/2020	14:57:55	57	2719	XLON	00196453072TRLO0.1.1
17/02/2020	14:57:55	57	2719	XLON	00196453073TRLO0.1.1
17/02/2020	14:57:55	51	2719	XLON	00196453074TRLO0.1.1
17/02/2020	14:57:55	55	2719	XLON	00196453075TRLO0.1.1
17/02/2020	14:57:55	53	2719	XLON	00196453076TRLO0.1.1
17/02/2020	14:57:55	64	2719	XLON	00196453077TRLO0.1.1
17/02/2020	14:57:55	59	2719	XLON	00196453078TRLO0.1.1
17/02/2020	14:57:55	53	2719	XLON	00196453079TRLO0.1.1
17/02/2020	14:58:35	168	2718	XLON	00196453137TRLO0.1.1
17/02/2020	14:59:31	65	2717	XLON	00196453236TRLO0.1.1
17/02/2020	15:00:06	51	2717	XLON	00196453334TRLO0.1.1
17/02/2020	15:00:06	100	2717	XLON	00196453335TRLO0.1.1
17/02/2020	15:00:23	52	2720	XLON	00196453368TRLO0.1.1
17/02/2020	15:00:43	104	2720	XLON	00196453397TRLO0.1.1
17/02/2020	15:01:15	57	2719	XLON	00196453505TRLO0.1.1
17/02/2020	15:01:15	108	2719	XLON	00196453506TRLO0.1.1
17/02/2020	15:01:15	60	2719	XLON	00196453507TRLO0.1.1
17/02/2020	15:02:27	59	2717	XLON	00196453616TRLO0.1.1
17/02/2020	15:02:51	57	2717	XLON	00196453633TRLO0.1.1
17/02/2020	15:03:03	59	2717	XLON	00196453655TRLO0.1.1
17/02/2020	15:03:22	55	2717	XLON	00196453681TRLO0.1.1
17/02/2020	15:03:40	51	2717	XLON	00196453690TRLO0.1.1
17/02/2020	15:03:58	51	2717	XLON	00196453718TRLO0.1.1
17/02/2020	15:04:11	53	2717	XLON	00196453781TRLO0.1.1
17/02/2020	15:04:19	50	2717	XLON	00196453790TRLO0.1.1
17/02/2020	15:04:40	53	2717	XLON	00196453875TRLO0.1.1
17/02/2020	15:04:42	50	2716	XLON	00196453888TRLO0.1.1
17/02/2020	15:04:42	52	2716	XLON	00196453895TRLO0.1.1
17/02/2020	15:04:42	57	2716	XLON	00196453896TRLO0.1.1
17/02/2020	15:04:43	63	2716	XLON	00196453897TRLO0.1.1
17/02/2020	15:05:47	52	2716	XLON	00196453999TRLO0.1.1
17/02/2020	15:06:36	110	2716	XLON	00196454116TRLO0.1.1
17/02/2020	15:06:36	60	2716	XLON	00196454117TRLO0.1.1
17/02/2020	15:06:36	53	2716	XLON	00196454118TRLO0.1.1
17/02/2020	15:06:36	64	2716	XLON	00196454119TRLO0.1.1
17/02/2020	15:07:28	52	2716	XLON	00196454195TRLO0.1.1
17/02/2020	15:08:02	208	2716	XLON	00196454247TRLO0.1.1
17/02/2020	15:10:54	57	2721	XLON	00196454578TRLO0.1.1
17/02/2020	15:11:19	12	2721	XLON	00196454672TRLO0.1.1
17/02/2020	15:11:19	51	2721	XLON	00196454673TRLO0.1.1
17/02/2020	15:11:22	53	2721	XLON	00196454677TRLO0.1.1
17/02/2020	15:11:26	61	2720	XLON	00196454683TRLO0.1.1
17/02/2020	15:11:26	440	2720	XLON	00196454684TRLO0.1.1
17/02/2020	15:11:26	58	2720	XLON	00196454685TRLO0.1.1
17/02/2020	15:11:26	51	2720	XLON	00196454686TRLO0.1.1
17/02/2020	15:11:26	55	2720	XLON	00196454687TRLO0.1.1
17/02/2020	15:12:37	69	2721	XLON	00196454778TRLO0.1.1
17/02/2020	15:13:07	22	2723	XLON	00196454806TRLO0.1.1
17/02/2020	15:13:07	29	2723	XLON	00196454808TRLO0.1.1
17/02/2020	15:13:07	60	2723	XLON	00196454809TRLO0.1.1
17/02/2020	15:13:07	122	2722	XLON	00196454810TRLO0.1.1
17/02/2020	15:13:07	51	2722	XLON	00196454811TRLO0.1.1
17/02/2020	15:13:07	42	2722	XLON	00196454812TRLO0.1.1
17/02/2020	15:14:12	52	2721	XLON	00196454921TRLO0.1.1
17/02/2020	15:14:12	52	2720	XLON	00196454922TRLO0.1.1
17/02/2020	15:14:12	50	2720	XLON	00196454923TRLO0.1.1
17/02/2020	15:17:34	55	2723	XLON	00196455177TRLO0.1.1
17/02/2020	15:17:38	53	2723	XLON	00196455179TRLO0.1.1
17/02/2020	15:17:44	62	2723	XLON	00196455188TRLO0.1.1
17/02/2020	15:18:01	36	2723	XLON	00196455201TRLO0.1.1
17/02/2020	15:18:01	28	2723	XLON	00196455202TRLO0.1.1
17/02/2020	15:18:23	90	2723	XLON	00196455239TRLO0.1.1
17/02/2020	15:18:48	78	2723	XLON	00196455282TRLO0.1.1
17/02/2020	15:19:02	62	2723	XLON	00196455294TRLO0.1.1
17/02/2020	15:19:23	450	2722	XLON	00196455417TRLO0.1.1
17/02/2020	15:19:23	63	2722	XLON	00196455418TRLO0.1.1
17/02/2020	15:19:23	53	2722	XLON	00196455419TRLO0.1.1
17/02/2020	15:19:23	56	2722	XLON	00196455420TRLO0.1.1
17/02/2020	15:19:23	16	2722	XLON	00196455421TRLO0.1.1
17/02/2020	15:19:23	84	2722	XLON	00196455422TRLO0.1.1
17/02/2020	15:20:13	54	2722	XLON	00196455513TRLO0.1.1
17/02/2020	15:23:34	54	2721	XLON	00196455767TRLO0.1.1
17/02/2020	15:23:34	61	2721	XLON	00196455768TRLO0.1.1
17/02/2020	15:23:34	63	2721	XLON	00196455769TRLO0.1.1
17/02/2020	15:23:34	64	2721	XLON	00196455770TRLO0.1.1
17/02/2020	15:23:34	50	2721	XLON	00196455771TRLO0.1.1
17/02/2020	15:23:35	104	2721	XLON	00196455772TRLO0.1.1
17/02/2020	15:23:35	51	2721	XLON	00196455773TRLO0.1.1
17/02/2020	15:23:35	52	2721	XLON	00196455774TRLO0.1.1
17/02/2020	15:23:35	53	2721	XLON	00196455775TRLO0.1.1
17/02/2020	15:23:35	51	2721	XLON	00196455776TRLO0.1.1
17/02/2020	15:23:35	100	2721	XLON	00196455777TRLO0.1.1
17/02/2020	15:23:35	102	2721	XLON	00196455779TRLO0.1.1
17/02/2020	15:23:35	50	2721	XLON	00196455780TRLO0.1.1
17/02/2020	15:23:35	2	2721	XLON	00196455781TRLO0.1.1
17/02/2020	15:23:35	58	2721	XLON	00196455782TRLO0.1.1
17/02/2020	15:23:42	53	2720	XLON	00196455786TRLO0.1.1
17/02/2020	15:24:47	2	2725	XLON	00196455887TRLO0.1.1
17/02/2020	15:24:47	140	2725	XLON	00196455888TRLO0.1.1
17/02/2020	15:24:47	41	2725	XLON	00196455889TRLO0.1.1
17/02/2020	15:25:30	55	2725	XLON	00196455972TRLO0.1.1
17/02/2020	15:25:43	118	2724	XLON	00196455986TRLO0.1.1
17/02/2020	15:25:43	58	2724	XLON	00196455987TRLO0.1.1
17/02/2020	15:26:23	49	2725	XLON	00196456047TRLO0.1.1
17/02/2020	15:26:23	63	2725	XLON	00196456048TRLO0.1.1
17/02/2020	15:26:23	53	2725	XLON	00196456049TRLO0.1.1
17/02/2020	15:27:06	55	2728	XLON	00196456083TRLO0.1.1
17/02/2020	15:27:21	62	2727	XLON	00196456102TRLO0.1.1
17/02/2020	15:27:21	118	2727	XLON	00196456103TRLO0.1.1
17/02/2020	15:27:48	55	2727	XLON	00196456129TRLO0.1.1
17/02/2020	15:28:21	56	2729	XLON	00196456149TRLO0.1.1
17/02/2020	15:28:39	52	2729	XLON	00196456165TRLO0.1.1
17/02/2020	15:30:09	56	2731	XLON	00196456257TRLO0.1.1
17/02/2020	15:30:09	56	2731	XLON	00196456258TRLO0.1.1
17/02/2020	15:30:16	186	2730	XLON	00196456264TRLO0.1.1
17/02/2020	15:30:16	54	2730	XLON	00196456265TRLO0.1.1
17/02/2020	15:30:16	56	2730	XLON	00196456266TRLO0.1.1
17/02/2020	15:30:16	59	2730	XLON	00196456267TRLO0.1.1
17/02/2020	15:30:16	50	2730	XLON	00196456268TRLO0.1.1
17/02/2020	15:30:16	60	2730	XLON	00196456269TRLO0.1.1
17/02/2020	15:30:22	76	2729	XLON	00196456272TRLO0.1.1
17/02/2020	15:31:30	162	2729	XLON	00196456370TRLO0.1.1
17/02/2020	15:32:19	100	2729	XLON	00196456421TRLO0.1.1
17/02/2020	15:32:19	2	2729	XLON	00196456422TRLO0.1.1
17/02/2020	15:32:36	50	2729	XLON	00196456470TRLO0.1.1
17/02/2020	15:32:47	52	2729	XLON	00196456487TRLO0.1.1
17/02/2020	15:32:47	2	2729	XLON	00196456488TRLO0.1.1
17/02/2020	15:33:00	52	2729	XLON	00196456501TRLO0.1.1
17/02/2020	15:33:11	53	2729	XLON	00196456537TRLO0.1.1
17/02/2020	15:33:26	58	2728	XLON	00196456548TRLO0.1.1
17/02/2020	15:33:26	7	2728	XLON	00196456549TRLO0.1.1
17/02/2020	15:33:26	53	2728	XLON	00196456550TRLO0.1.1
17/02/2020	15:33:27	55	2728	XLON	00196456551TRLO0.1.1
17/02/2020	15:34:09	58	2726	XLON	00196456577TRLO0.1.1
17/02/2020	15:34:27	42	2726	XLON	00196456598TRLO0.1.1
17/02/2020	15:34:27	15	2726	XLON	00196456599TRLO0.1.1
17/02/2020	15:36:03	52	2727	XLON	00196456702TRLO0.1.1
17/02/2020	15:36:15	50	2727	XLON	00196456745TRLO0.1.1
17/02/2020	15:36:29	56	2727	XLON	00196456752TRLO0.1.1
17/02/2020	15:36:46	56	2727	XLON	00196456773TRLO0.1.1
17/02/2020	15:37:04	38	2727	XLON	00196456840TRLO0.1.1
17/02/2020	15:37:04	22	2727	XLON	00196456841TRLO0.1.1
17/02/2020	15:37:05	34	2727	XLON	00196456842TRLO0.1.1
17/02/2020	15:37:05	18	2727	XLON	00196456843TRLO0.1.1
17/02/2020	15:37:23	50	2727	XLON	00196456854TRLO0.1.1
17/02/2020	15:37:37	8	2727	XLON	00196456886TRLO0.1.1
17/02/2020	15:37:37	47	2727	XLON	00196456887TRLO0.1.1
17/02/2020	15:37:48	53	2727	XLON	00196456890TRLO0.1.1
17/02/2020	15:38:01	58	2727	XLON	00196456908TRLO0.1.1
17/02/2020	15:38:17	34	2727	XLON	00196456981TRLO0.1.1
17/02/2020	15:38:17	22	2727	XLON	00196456982TRLO0.1.1
17/02/2020	15:38:30	56	2727	XLON	00196456997TRLO0.1.1
17/02/2020	15:38:39	2	2727	XLON	00196457013TRLO0.1.1
17/02/2020	15:38:39	57	2727	XLON	00196457014TRLO0.1.1
17/02/2020	15:38:52	59	2727	XLON	00196457038TRLO0.1.1
17/02/2020	15:39:14	61	2727	XLON	00196457087TRLO0.1.1
17/02/2020	15:39:21	35	2727	XLON	00196457091TRLO0.1.1
17/02/2020	15:39:21	21	2727	XLON	00196457092TRLO0.1.1
17/02/2020	15:39:49	104	2727	XLON	00196457141TRLO0.1.1
17/02/2020	15:40:06	51	2727	XLON	00196457163TRLO0.1.1
17/02/2020	15:40:12	52	2727	XLON	00196457170TRLO0.1.1
17/02/2020	15:40:33	53	2727	XLON	00196457201TRLO0.1.1
17/02/2020	15:40:42	46	2727	XLON	00196457212TRLO0.1.1
17/02/2020	15:40:42	7	2727	XLON	00196457213TRLO0.1.1
17/02/2020	15:40:50	60	2727	XLON	00196457219TRLO0.1.1
17/02/2020	15:40:50	4	2727	XLON	00196457220TRLO0.1.1
17/02/2020	15:41:03	60	2727	XLON	00196457242TRLO0.1.1
17/02/2020	15:41:15	51	2727	XLON	00196457282TRLO0.1.1
17/02/2020	15:41:32	63	2727	XLON	00196457307TRLO0.1.1
17/02/2020	15:41:45	47	2727	XLON	00196457316TRLO0.1.1
17/02/2020	15:41:45	16	2727	XLON	00196457325TRLO0.1.1
17/02/2020	15:41:59	60	2727	XLON	00196457331TRLO0.1.1
17/02/2020	15:42:17	52	2727	XLON	00196457352TRLO0.1.1
17/02/2020	15:42:28	10	2727	XLON	00196457371TRLO0.1.1
17/02/2020	15:42:28	51	2727	XLON	00196457372TRLO0.1.1
17/02/2020	15:42:35	52	2727	XLON	00196457385TRLO0.1.1
17/02/2020	15:42:57	104	2727	XLON	00196457413TRLO0.1.1
17/02/2020	15:43:07	52	2727	XLON	00196457420TRLO0.1.1
17/02/2020	15:43:12	128	2726	XLON	00196457427TRLO0.1.1
17/02/2020	15:43:12	102	2726	XLON	00196457428TRLO0.1.1
17/02/2020	15:43:12	50	2726	XLON	00196457429TRLO0.1.1
17/02/2020	15:43:12	52	2726	XLON	00196457430TRLO0.1.1
17/02/2020	15:43:12	59	2726	XLON	00196457431TRLO0.1.1
17/02/2020	15:43:12	59	2726	XLON	00196457433TRLO0.1.1
17/02/2020	15:43:12	51	2726	XLON	00196457434TRLO0.1.1
17/02/2020	15:43:12	64	2726	XLON	00196457435TRLO0.1.1
17/02/2020	15:43:54	63	2730	XLON	00196457481TRLO0.1.1
17/02/2020	15:44:42	32	2731	XLON	00196457561TRLO0.1.1
17/02/2020	15:44:42	25	2731	XLON	00196457562TRLO0.1.1
17/02/2020	15:44:45	62	2731	XLON	00196457568TRLO0.1.1
17/02/2020	15:44:56	50	2731	XLON	00196457570TRLO0.1.1
17/02/2020	15:45:04	86	2731	XLON	00196457582TRLO0.1.1
17/02/2020	15:45:04	27	2731	XLON	00196457583TRLO0.1.1
17/02/2020	15:45:37	18	2731	XLON	00196457602TRLO0.1.1
17/02/2020	15:45:37	41	2731	XLON	00196457603TRLO0.1.1
17/02/2020	15:46:01	116	2731	XLON	00196457625TRLO0.1.1
17/02/2020	15:46:01	50	2731	XLON	00196457626TRLO0.1.1
17/02/2020	15:46:01	57	2731	XLON	00196457627TRLO0.1.1
17/02/2020	15:46:36	59	2731	XLON	00196457646TRLO0.1.1
17/02/2020	15:46:46	52	2731	XLON	00196457650TRLO0.1.1
17/02/2020	15:47:08	58	2731	XLON	00196457679TRLO0.1.1
17/02/2020	15:47:27	50	2731	XLON	00196457694TRLO0.1.1
17/02/2020	15:47:34	61	2731	XLON	00196457701TRLO0.1.1
17/02/2020	15:47:43	52	2731	XLON	00196457715TRLO0.1.1
17/02/2020	15:47:55	48	2731	XLON	00196457721TRLO0.1.1
17/02/2020	15:47:55	4	2731	XLON	00196457723TRLO0.1.1
17/02/2020	15:48:08	59	2731	XLON	00196457735TRLO0.1.1
17/02/2020	15:48:08	3	2731	XLON	00196457736TRLO0.1.1
17/02/2020	15:48:25	55	2731	XLON	00196457749TRLO0.1.1
17/02/2020	15:48:32	60	2731	XLON	00196457761TRLO0.1.1
17/02/2020	15:48:47	51	2731	XLON	00196457784TRLO0.1.1
17/02/2020	15:48:58	56	2731	XLON	00196457809TRLO0.1.1
17/02/2020	15:49:13	52	2731	XLON	00196457857TRLO0.1.1
17/02/2020	15:49:25	3	2731	XLON	00196457886TRLO0.1.1
17/02/2020	15:49:25	47	2731	XLON	00196457887TRLO0.1.1
17/02/2020	15:50:15	186	2731	XLON	00196458003TRLO0.1.1
17/02/2020	15:50:15	54	2731	XLON	00196458004TRLO0.1.1
17/02/2020	15:50:15	51	2731	XLON	00196458005TRLO0.1.1
17/02/2020	15:50:16	100	2731	XLON	00196458006TRLO0.1.1
17/02/2020	15:50:52	150	2731	XLON	00196458041TRLO0.1.1
17/02/2020	15:51:27	106	2731	XLON	00196458092TRLO0.1.1
17/02/2020	15:51:44	53	2731	XLON	00196458106TRLO0.1.1
17/02/2020	15:52:12	64	2731	XLON	00196458150TRLO0.1.1
17/02/2020	15:52:16	52	2731	XLON	00196458156TRLO0.1.1
17/02/2020	15:52:40	104	2731	XLON	00196458173TRLO0.1.1
17/02/2020	15:52:52	38	2731	XLON	00196458181TRLO0.1.1
17/02/2020	15:52:52	21	2731	XLON	00196458182TRLO0.1.1
17/02/2020	15:53:11	50	2731	XLON	00196458203TRLO0.1.1
17/02/2020	15:53:22	102	2731	XLON	00196458218TRLO0.1.1
17/02/2020	15:53:36	51	2731	XLON	00196458236TRLO0.1.1
17/02/2020	15:53:55	63	2731	XLON	00196458264TRLO0.1.1
17/02/2020	15:54:11	12	2731	XLON	00196458299TRLO0.1.1
17/02/2020	15:54:11	51	2731	XLON	00196458300TRLO0.1.1
17/02/2020	15:54:25	53	2731	XLON	00196458323TRLO0.1.1
17/02/2020	15:54:29	46	2731	XLON	00196458325TRLO0.1.1
17/02/2020	15:54:29	7	2731	XLON	00196458326TRLO0.1.1
17/02/2020	15:54:40	60	2731	XLON	00196458334TRLO0.1.1
17/02/2020	15:54:57	60	2731	XLON	00196458341TRLO0.1.1
17/02/2020	15:55:11	50	2731	XLON	00196458368TRLO0.1.1
17/02/2020	15:55:11	150	2731	XLON	00196458369TRLO0.1.1
17/02/2020	15:58:48	250	2733	XLON	00196458554TRLO0.1.1
17/02/2020	15:58:48	150	2733	XLON	00196458555TRLO0.1.1
17/02/2020	15:58:48	664	2733	XLON	00196458556TRLO0.1.1
17/02/2020	15:58:48	14	2733	XLON	00196458557TRLO0.1.1
17/02/2020	15:58:48	42	2733	XLON	00196458558TRLO0.1.1
17/02/2020	15:59:45	60	2733	XLON	00196458697TRLO0.1.1
17/02/2020	15:59:45	102	2733	XLON	00196458698TRLO0.1.1
17/02/2020	15:59:45	51	2733	XLON	00196458699TRLO0.1.1
17/02/2020	16:00:21	50	2734	XLON	00196458750TRLO0.1.1
17/02/2020	16:00:40	50	2734	XLON	00196458773TRLO0.1.1
17/02/2020	16:00:52	52	2734	XLON	00196458802TRLO0.1.1
17/02/2020	16:00:56	48	2734	XLON	00196458814TRLO0.1.1
17/02/2020	16:00:56	7	2734	XLON	00196458815TRLO0.1.1
17/02/2020	16:01:13	52	2734	XLON	00196458840TRLO0.1.1
17/02/2020	16:01:14	54	2733	XLON	00196458841TRLO0.1.1
17/02/2020	16:01:14	50	2733	XLON	00196458842TRLO0.1.1
17/02/2020	16:01:14	52	2733	XLON	00196458845TRLO0.1.1
17/02/2020	16:01:56	6	2736	XLON	00196458920TRLO0.1.1
17/02/2020	16:01:56	48	2736	XLON	00196458921TRLO0.1.1
17/02/2020	16:02:07	112	2738	XLON	00196458942TRLO0.1.1
17/02/2020	16:02:07	112	2738	XLON	00196458943TRLO0.1.1
17/02/2020	16:02:08	56	2738	XLON	00196458944TRLO0.1.1
17/02/2020	16:02:38	54	2738	XLON	00196458993TRLO0.1.1
17/02/2020	16:02:38	58	2738	XLON	00196458994TRLO0.1.1
17/02/2020	16:02:38	58	2738	XLON	00196458995TRLO0.1.1
17/02/2020	16:03:25	55	2738	XLON	00196459044TRLO0.1.1
17/02/2020	16:03:25	52	2738	XLON	00196459045TRLO0.1.1
17/02/2020	16:03:25	53	2738	XLON	00196459046TRLO0.1.1
17/02/2020	16:03:25	56	2738	XLON	00196459047TRLO0.1.1
17/02/2020	16:04:18	9	2738	XLON	00196459084TRLO0.1.1
17/02/2020	16:04:18	42	2738	XLON	00196459085TRLO0.1.1
17/02/2020	16:04:24	50	2738	XLON	00196459120TRLO0.1.1
17/02/2020	16:04:24	50	2738	XLON	00196459121TRLO0.1.1
17/02/2020	16:04:40	50	2738	XLON	00196459135TRLO0.1.1
17/02/2020	16:05:01	24	2738	XLON	00196459166TRLO0.1.1
17/02/2020	16:05:01	31	2738	XLON	00196459167TRLO0.1.1
17/02/2020	16:05:19	50	2738	XLON	00196459187TRLO0.1.1
17/02/2020	16:05:23	1	2738	XLON	00196459195TRLO0.1.1
17/02/2020	16:05:23	28	2738	XLON	00196459196TRLO0.1.1
17/02/2020	16:05:23	30	2738	XLON	00196459197TRLO0.1.1
17/02/2020	16:05:23	59	2738	XLON	00196459198TRLO0.1.1
17/02/2020	16:06:34	159	2738	XLON	00196459321TRLO0.1.1
17/02/2020	16:06:34	53	2738	XLON	00196459322TRLO0.1.1
17/02/2020	16:06:35	51	2738	XLON	00196459323TRLO0.1.1
17/02/2020	16:06:35	57	2738	XLON	00196459324TRLO0.1.1
17/02/2020	16:06:35	100	2738	XLON	00196459325TRLO0.1.1
17/02/2020	16:06:35	53	2738	XLON	00196459326TRLO0.1.1
17/02/2020	16:07:20	51	2736	XLON	00196459391TRLO0.1.1
17/02/2020	16:07:20	61	2736	XLON	00196459392TRLO0.1.1
17/02/2020	16:07:39	51	2736	XLON	00196459412TRLO0.1.1
17/02/2020	16:07:39	4	2736	XLON	00196459413TRLO0.1.1
17/02/2020	16:07:49	32	2736	XLON	00196459420TRLO0.1.1
17/02/2020	16:07:49	18	2736	XLON	00196459421TRLO0.1.1
17/02/2020	16:07:57	51	2736	XLON	00196459436TRLO0.1.1
17/02/2020	16:08:07	52	2736	XLON	00196459442TRLO0.1.1
17/02/2020	16:08:29	39	2736	XLON	00196459475TRLO0.1.1
17/02/2020	16:08:29	11	2736	XLON	00196459476TRLO0.1.1
17/02/2020	16:08:37	54	2736	XLON	00196459481TRLO0.1.1
17/02/2020	16:08:49	54	2736	XLON	00196459505TRLO0.1.1
17/02/2020	16:09:24	192	2736	XLON	00196459548TRLO0.1.1
17/02/2020	16:09:24	60	2736	XLON	00196459549TRLO0.1.1
17/02/2020	16:09:24	58	2736	XLON	00196459550TRLO0.1.1
17/02/2020	16:09:52	50	2736	XLON	00196459586TRLO0.1.1
17/02/2020	16:10:10	63	2736	XLON	00196459612TRLO0.1.1
17/02/2020	16:10:33	58	2736	XLON	00196459633TRLO0.1.1
17/02/2020	16:10:43	57	2736	XLON	00196459644TRLO0.1.1
17/02/2020	16:11:00	100	2736	XLON	00196459656TRLO0.1.1
17/02/2020	16:11:17	64	2736	XLON	00196459679TRLO0.1.1
17/02/2020	16:11:20	51	2736	XLON	00196459685TRLO0.1.1
17/02/2020	16:11:41	56	2736	XLON	00196459718TRLO0.1.1
17/02/2020	16:11:41	150	2736	XLON	00196459719TRLO0.1.1
17/02/2020	16:12:41	105	2736	XLON	00196459778TRLO0.1.1
17/02/2020	16:12:42	106	2736	XLON	00196459779TRLO0.1.1
17/02/2020	16:12:42	60	2736	XLON	00196459780TRLO0.1.1
17/02/2020	16:12:42	51	2736	XLON	00196459781TRLO0.1.1
17/02/2020	16:12:42	52	2736	XLON	00196459782TRLO0.1.1
17/02/2020	16:12:47	51	2735	XLON	00196459792TRLO0.1.1
17/02/2020	16:12:47	53	2735	XLON	00196459793TRLO0.1.1
17/02/2020	16:15:50	57	2734	XLON	00196460101TRLO0.1.1
17/02/2020	16:15:50	55	2734	XLON	00196460102TRLO0.1.1
17/02/2020	16:15:50	53	2734	XLON	00196460103TRLO0.1.1
17/02/2020	16:15:50	54	2734	XLON	00196460104TRLO0.1.1
17/02/2020	16:15:50	106	2734	XLON	00196460105TRLO0.1.1
17/02/2020	16:15:50	51	2734	XLON	00196460106TRLO0.1.1
17/02/2020	16:15:51	51	2734	XLON	00196460107TRLO0.1.1
17/02/2020	16:15:51	54	2734	XLON	00196460108TRLO0.1.1
17/02/2020	16:15:51	54	2734	XLON	00196460109TRLO0.1.1
17/02/2020	16:15:51	61	2734	XLON	00196460110TRLO0.1.1
17/02/2020	16:15:51	53	2734	XLON	00196460111TRLO0.1.1
17/02/2020	16:15:51	60	2734	XLON	00196460112TRLO0.1.1
17/02/2020	16:15:51	343	2734	XLON	00196460113TRLO0.1.1
17/02/2020	16:15:51	52	2734	XLON	00196460114TRLO0.1.1
17/02/2020	16:15:51	64	2734	XLON	00196460115TRLO0.1.1
17/02/2020	16:15:51	50	2734	XLON	00196460116TRLO0.1.1
17/02/2020	16:15:51	57	2734	XLON	00196460117TRLO0.1.1
17/02/2020	16:15:51	373	2733	XLON	00196460118TRLO0.1.1
17/02/2020	16:16:03	99	2732	XLON	00196460130TRLO0.1.1
17/02/2020	16:18:00	179	2732	XLON	00196460245TRLO0.1.1
17/02/2020	16:18:00	254	2732	XLON	00196460246TRLO0.1.1
17/02/2020	16:20:20	60	2733	XLON	00196460480TRLO0.1.1
17/02/2020	16:20:20	518	2733	XLON	00196460481TRLO0.1.1
17/02/2020	16:21:17	62	2732	XLON	00196460563TRLO0.1.1
17/02/2020	16:21:17	54	2732	XLON	00196460564TRLO0.1.1
17/02/2020	16:21:17	124	2732	XLON	00196460565TRLO0.1.1
17/02/2020	16:21:17	155	2732	XLON	00196460566TRLO0.1.1
17/02/2020	16:21:17	81	2732	XLON	00196460567TRLO0.1.1
17/02/2020	16:21:17	67	2732	XLON	00196460568TRLO0.1.1
17/02/2020	16:21:17	71	2732	XLON	00196460569TRLO0.1.1
17/02/2020	16:21:17	74	2732	XLON	00196460570TRLO0.1.1
17/02/2020	16:23:38	358	2733	XLON	00196460788TRLO0.1.1
17/02/2020	16:25:02	313	2733	XLON	00196460901TRLO0.1.1
17/02/2020	16:25:02	183	2733	XLON	00196460902TRLO0.1.1
17/02/2020	16:26:10	220	2733	XLON	00196461038TRLO0.1.1
17/02/2020	16:26:10	138	2733	XLON	00196461039TRLO0.1.1
17/02/2020	16:26:33	57	2732	XLON	00196461067TRLO0.1.1
17/02/2020	16:26:33	404	2732	XLON	00196461068TRLO0.1.1
17/02/2020	16:26:33	93	2732	XLON	00196461069TRLO0.1.1
17/02/2020	16:26:50	66	2730	XLON	00196461092TRLO0.1.1
17/02/2020	16:27:29	235	2730	XLON	00196461155TRLO0.1.1
17/02/2020	16:27:33	78	2730	XLON	00196461160TRLO0.1.1
17/02/2020	16:27:44	69	2730	XLON	00196461184TRLO0.1.1
17/02/2020	16:27:46	18	2730	XLON	00196461188TRLO0.1.1
17/02/2020	16:27:53	19	2730	XLON	00196461195TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSKKOBQOBKDOBD