Transaction in Own Shares

RNS Number : 8393G

Ashtead Group PLC

08 November 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 08 November 2018 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

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

Number of shares repurchased: 100,000 shares

Date of transaction: 08 November 2018

Average price paid per share: 1,943.0900 pence

Lowest price paid per share: 1,924.5000 pence

Highest price paid per share: 1,979.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 481,579,281 (excluding Treasury shares), and the company will hold 17,646,431 ordinary shares in Treasury.

The figure of 481,579,281 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
08/11/2018	08:01:12	84	1953.5	XLON	00166834640TRLO0.1.1
08/11/2018	08:01:29	96	1956	XLON	00166834680TRLO0.1.1
08/11/2018	08:02:32	164	1957	XLON	00166834927TRLO0.1.1
08/11/2018	08:02:41	112	1954.5	XLON	00166834958TRLO0.1.1
08/11/2018	08:04:00	88	1957	XLON	00166835266TRLO0.1.1
08/11/2018	08:04:00	88	1956.5	XLON	00166835267TRLO0.1.1
08/11/2018	08:05:44	157	1957	XLON	00166835548TRLO0.1.1
08/11/2018	08:05:44	179	1956.5	XLON	00166835549TRLO0.1.1
08/11/2018	08:06:33	79	1955.5	XLON	00166835742TRLO0.1.1
08/11/2018	08:06:33	18	1955.5	XLON	00166835743TRLO0.1.1
08/11/2018	08:07:22	150	1950.5	XLON	00166835869TRLO0.1.1
08/11/2018	08:08:11	98	1949	XLON	00166836075TRLO0.1.1
08/11/2018	08:08:11	64	1948.5	XLON	00166836076TRLO0.1.1
08/11/2018	08:10:20	207	1957	XLON	00166836495TRLO0.1.1
08/11/2018	08:10:20	216	1956.5	XLON	00166836496TRLO0.1.1
08/11/2018	08:12:27	207	1966.5	XLON	00166836931TRLO0.1.1
08/11/2018	08:12:27	60	1966	XLON	00166836932TRLO0.1.1
08/11/2018	08:12:27	117	1966	XLON	00166836933TRLO0.1.1
08/11/2018	08:12:59	88	1967.5	XLON	00166836989TRLO0.1.1
08/11/2018	08:14:46	187	1966.5	XLON	00166837466TRLO0.1.1
08/11/2018	08:14:46	125	1966	XLON	00166837467TRLO0.1.1
08/11/2018	08:15:42	32	1966.5	XLON	00166837626TRLO0.1.1
08/11/2018	08:15:42	62	1966.5	XLON	00166837627TRLO0.1.1
08/11/2018	08:15:56	91	1966	XLON	00166837855TRLO0.1.1
08/11/2018	08:19:39	329	1969	XLON	00166838795TRLO0.1.1
08/11/2018	08:19:39	387	1968.5	XLON	00166838796TRLO0.1.1
08/11/2018	08:20:37	123	1970.5	XLON	00166838967TRLO0.1.1
08/11/2018	08:21:41	144	1973	XLON	00166839241TRLO0.1.1
08/11/2018	08:21:41	118	1972.5	XLON	00166839242TRLO0.1.1
08/11/2018	08:22:32	81	1971.5	XLON	00166839523TRLO0.1.1
08/11/2018	08:22:37	81	1971	XLON	00166839551TRLO0.1.1
08/11/2018	08:23:23	104	1969	XLON	00166839761TRLO0.1.1
08/11/2018	08:25:35	248	1971.5	XLON	00166840414TRLO0.1.1
08/11/2018	08:25:35	204	1971	XLON	00166840415TRLO0.1.1
08/11/2018	08:26:35	142	1972.5	XLON	00166840644TRLO0.1.1
08/11/2018	08:27:01	115	1974	XLON	00166840707TRLO0.1.1
08/11/2018	08:28:06	126	1975	XLON	00166840883TRLO0.1.1
08/11/2018	08:28:08	92	1974.5	XLON	00166840890TRLO0.1.1
08/11/2018	08:29:23	113	1972.5	XLON	00166841219TRLO0.1.1
08/11/2018	08:29:23	70	1972	XLON	00166841220TRLO0.1.1
08/11/2018	08:31:27	262	1979	XLON	00166841853TRLO0.1.1
08/11/2018	08:31:33	162	1978.5	XLON	00166841874TRLO0.1.1
08/11/2018	08:32:04	90	1978	XLON	00166841926TRLO0.1.1
08/11/2018	08:32:43	133	1977.5	XLON	00166842027TRLO0.1.1
08/11/2018	08:32:55	71	1976	XLON	00166842059TRLO0.1.1
08/11/2018	08:33:27	104	1972.5	XLON	00166842165TRLO0.1.1
08/11/2018	08:34:03	109	1971	XLON	00166842280TRLO0.1.1
08/11/2018	08:34:56	99	1972	XLON	00166842401TRLO0.1.1
08/11/2018	08:36:14	92	1974.5	XLON	00166842751TRLO0.1.1
08/11/2018	08:36:14	38	1974.5	XLON	00166842753TRLO0.1.1
08/11/2018	08:37:22	236	1977	XLON	00166843199TRLO0.1.1
08/11/2018	08:37:22	152	1976.5	XLON	00166843200TRLO0.1.1
08/11/2018	08:38:40	140	1978.5	XLON	00166843669TRLO0.1.1
08/11/2018	08:38:40	136	1978	XLON	00166843670TRLO0.1.1
08/11/2018	08:39:35	77	1977.5	XLON	00166843933TRLO0.1.1
08/11/2018	08:39:35	95	1977	XLON	00166843934TRLO0.1.1
08/11/2018	08:40:11	115	1975	XLON	00166845175TRLO0.1.1
08/11/2018	08:40:11	16	1975	XLON	00166845178TRLO0.1.1
08/11/2018	08:41:14	147	1972.5	XLON	00166845542TRLO0.1.1
08/11/2018	08:41:38	103	1971.5	XLON	00166845705TRLO0.1.1
08/11/2018	08:42:24	120	1969.5	XLON	00166845918TRLO0.1.1
08/11/2018	08:43:08	100	1969	XLON	00166846130TRLO0.1.1
08/11/2018	08:43:39	88	1969.5	XLON	00166846320TRLO0.1.1
08/11/2018	08:45:26	261	1970	XLON	00166847188TRLO0.1.1
08/11/2018	08:45:26	154	1969.5	XLON	00166847189TRLO0.1.1
08/11/2018	08:45:56	114	1968	XLON	00166847486TRLO0.1.1
08/11/2018	08:46:34	90	1966	XLON	00166847625TRLO0.1.1
08/11/2018	08:48:12	188	1965.5	XLON	00166848016TRLO0.1.1
08/11/2018	08:48:47	154	1968	XLON	00166848153TRLO0.1.1
08/11/2018	08:48:47	108	1967.5	XLON	00166848156TRLO0.1.1
08/11/2018	08:50:52	170	1968	XLON	00166848589TRLO0.1.1
08/11/2018	08:50:52	57	1968	XLON	00166848590TRLO0.1.1
08/11/2018	08:50:59	123	1967.5	XLON	00166848616TRLO0.1.1
08/11/2018	08:51:36	106	1966.5	XLON	00166848748TRLO0.1.1
08/11/2018	08:51:36	60	1966	XLON	00166848749TRLO0.1.1
08/11/2018	08:51:48	84	1964	XLON	00166848816TRLO0.1.1
08/11/2018	08:53:07	111	1963	XLON	00166849192TRLO0.1.1
08/11/2018	08:53:07	9	1963	XLON	00166849193TRLO0.1.1
08/11/2018	08:53:13	7	1962.5	XLON	00166849203TRLO0.1.1
08/11/2018	08:53:13	67	1962.5	XLON	00166849204TRLO0.1.1
08/11/2018	08:53:43	83	1961	XLON	00166849263TRLO0.1.1
08/11/2018	08:55:39	263	1962.5	XLON	00166849625TRLO0.1.1
08/11/2018	08:56:00	184	1962	XLON	00166849718TRLO0.1.1
08/11/2018	08:57:37	88	1961	XLON	00166849895TRLO0.1.1
08/11/2018	08:57:37	3	1961	XLON	00166849896TRLO0.1.1
08/11/2018	08:57:37	77	1961	XLON	00166849897TRLO0.1.1
08/11/2018	08:57:37	99	1960.5	XLON	00166849898TRLO0.1.1
08/11/2018	08:58:13	153	1962.5	XLON	00166849978TRLO0.1.1
08/11/2018	08:58:20	98	1962	XLON	00166849999TRLO0.1.1
08/11/2018	08:58:50	44	1961	XLON	00166850056TRLO0.1.1
08/11/2018	08:58:50	48	1961	XLON	00166850057TRLO0.1.1
08/11/2018	09:00:53	234	1963.5	XLON	00166850441TRLO0.1.1
08/11/2018	09:01:26	156	1963	XLON	00166850559TRLO0.1.1
08/11/2018	09:01:50	103	1961	XLON	00166850663TRLO0.1.1
08/11/2018	09:01:50	39	1961	XLON	00166850664TRLO0.1.1
08/11/2018	09:02:06	94	1961	XLON	00166850717TRLO0.1.1
08/11/2018	09:02:59	104	1960	XLON	00166850908TRLO0.1.1
08/11/2018	09:04:41	18	1958.5	XLON	00166851308TRLO0.1.1
08/11/2018	09:04:41	194	1958.5	XLON	00166851309TRLO0.1.1
08/11/2018	09:06:02	197	1962	XLON	00166851550TRLO0.1.1
08/11/2018	09:06:02	107	1961.5	XLON	00166851551TRLO0.1.1
08/11/2018	09:06:49	132	1960.5	XLON	00166851735TRLO0.1.1
08/11/2018	09:08:21	195	1964	XLON	00166852052TRLO0.1.1
08/11/2018	09:08:21	203	1963.5	XLON	00166852053TRLO0.1.1
08/11/2018	09:09:23	87	1964.5	XLON	00166852209TRLO0.1.1
08/11/2018	09:09:46	91	1964	XLON	00166852251TRLO0.1.1
08/11/2018	09:09:56	162	1963	XLON	00166852303TRLO0.1.1
08/11/2018	09:10:45	112	1962.5	XLON	00166852432TRLO0.1.1
08/11/2018	09:10:45	10	1962.5	XLON	00166852433TRLO0.1.1
08/11/2018	09:11:26	149	1961.5	XLON	00166852576TRLO0.1.1
08/11/2018	09:13:29	18	1961.5	XLON	00166852885TRLO0.1.1
08/11/2018	09:13:32	209	1961.5	XLON	00166852924TRLO0.1.1
08/11/2018	09:14:11	158	1961	XLON	00166853072TRLO0.1.1
08/11/2018	09:14:40	108	1961	XLON	00166853128TRLO0.1.1
08/11/2018	09:14:45	70	1960.5	XLON	00166853139TRLO0.1.1
08/11/2018	09:14:56	89	1959	XLON	00166853164TRLO0.1.1
08/11/2018	09:15:07	89	1959.5	XLON	00166853191TRLO0.1.1
08/11/2018	09:16:06	89	1959	XLON	00166853427TRLO0.1.1
08/11/2018	09:18:01	146	1959.5	XLON	00166853819TRLO0.1.1
08/11/2018	09:18:01	58	1959.5	XLON	00166853820TRLO0.1.1
08/11/2018	09:18:56	207	1960	XLON	00166853904TRLO0.1.1
08/11/2018	09:20:16	138	1959.5	XLON	00166854072TRLO0.1.1
08/11/2018	09:20:16	80	1959.5	XLON	00166854074TRLO0.1.1
08/11/2018	09:20:22	88	1959	XLON	00166854086TRLO0.1.1
08/11/2018	09:21:43	123	1960.5	XLON	00166854243TRLO0.1.1
08/11/2018	09:21:43	88	1960.5	XLON	00166854244TRLO0.1.1
08/11/2018	09:21:43	129	1960	XLON	00166854245TRLO0.1.1
08/11/2018	09:21:43	100	1960	XLON	00166854246TRLO0.1.1
08/11/2018	09:22:29	89	1959	XLON	00166854351TRLO0.1.1
08/11/2018	09:22:54	89	1959	XLON	00166854398TRLO0.1.1
08/11/2018	09:23:18	124	1958	XLON	00166854437TRLO0.1.1
08/11/2018	09:24:51	103	1959	XLON	00166854631TRLO0.1.1
08/11/2018	09:26:25	261	1960.5	XLON	00166854828TRLO0.1.1
08/11/2018	09:27:44	97	1960.5	XLON	00166854968TRLO0.1.1
08/11/2018	09:27:44	142	1960	XLON	00166854970TRLO0.1.1
08/11/2018	09:27:44	107	1960	XLON	00166854971TRLO0.1.1
08/11/2018	09:27:55	91	1958	XLON	00166855006TRLO0.1.1
08/11/2018	09:27:58	54	1958	XLON	00166855012TRLO0.1.1
08/11/2018	09:30:25	251	1958.5	XLON	00166855281TRLO0.1.1
08/11/2018	09:30:28	127	1958	XLON	00166855286TRLO0.1.1
08/11/2018	09:30:28	55	1958	XLON	00166855287TRLO0.1.1
08/11/2018	09:31:42	154	1959	XLON	00166855400TRLO0.1.1
08/11/2018	09:32:30	116	1958	XLON	00166855488TRLO0.1.1
08/11/2018	09:32:54	94	1955	XLON	00166855554TRLO0.1.1
08/11/2018	09:32:56	54	1954.5	XLON	00166855561TRLO0.1.1
08/11/2018	09:33:03	109	1954.5	XLON	00166855581TRLO0.1.1
08/11/2018	09:33:50	125	1954.5	XLON	00166855654TRLO0.1.1
08/11/2018	09:34:50	75	1953.5	XLON	00166855746TRLO0.1.1
08/11/2018	09:36:28	149	1954.5	XLON	00166856009TRLO0.1.1
08/11/2018	09:36:28	118	1954	XLON	00166856010TRLO0.1.1
08/11/2018	09:36:32	128	1953.5	XLON	00166856015TRLO0.1.1
08/11/2018	09:37:21	124	1952.5	XLON	00166856085TRLO0.1.1
08/11/2018	09:38:11	88	1954.5	XLON	00166856222TRLO0.1.1
08/11/2018	09:38:31	88	1954	XLON	00166856279TRLO0.1.1
08/11/2018	09:39:24	133	1953	XLON	00166856377TRLO0.1.1
08/11/2018	09:39:24	123	1952.5	XLON	00166856378TRLO0.1.1
08/11/2018	09:40:31	120	1951	XLON	00166856578TRLO0.1.1
08/11/2018	09:41:40	119	1950.5	XLON	00166856779TRLO0.1.1
08/11/2018	09:41:40	15	1950.5	XLON	00166856780TRLO0.1.1
08/11/2018	09:41:43	94	1950	XLON	00166856783TRLO0.1.1
08/11/2018	09:42:17	25	1949.5	XLON	00166856857TRLO0.1.1
08/11/2018	09:42:17	70	1949.5	XLON	00166856858TRLO0.1.1
08/11/2018	09:42:24	99	1948.5	XLON	00166856872TRLO0.1.1
08/11/2018	09:42:46	81	1948	XLON	00166856937TRLO0.1.1
08/11/2018	09:43:14	81	1946	XLON	00166856995TRLO0.1.1
08/11/2018	09:44:01	145	1945	XLON	00166857138TRLO0.1.1
08/11/2018	09:45:13	117	1944	XLON	00166857267TRLO0.1.1
08/11/2018	09:47:32	267	1947.5	XLON	00166857533TRLO0.1.1
08/11/2018	09:48:32	189	1949	XLON	00166857657TRLO0.1.1
08/11/2018	09:48:32	232	1948.5	XLON	00166857658TRLO0.1.1
08/11/2018	09:48:38	85	1947	XLON	00166857669TRLO0.1.1
08/11/2018	09:50:04	90	1946.5	XLON	00166857922TRLO0.1.1
08/11/2018	09:51:06	123	1946.5	XLON	00166858046TRLO0.1.1
08/11/2018	09:51:25	120	1946	XLON	00166858095TRLO0.1.1
08/11/2018	09:51:50	145	1945.5	XLON	00166858156TRLO0.1.1
08/11/2018	09:53:39	270	1948	XLON	00166858406TRLO0.1.1
08/11/2018	09:53:42	166	1947.5	XLON	00166858411TRLO0.1.1
08/11/2018	09:54:26	77	1945.5	XLON	00166858502TRLO0.1.1
08/11/2018	09:54:51	73	1945	XLON	00166858557TRLO0.1.1
08/11/2018	09:55:57	108	1943.5	XLON	00166858696TRLO0.1.1
08/11/2018	09:56:23	89	1943	XLON	00166858751TRLO0.1.1
08/11/2018	09:56:39	138	1943	XLON	00166858772TRLO0.1.1
08/11/2018	09:58:27	204	1945	XLON	00166859017TRLO0.1.1
08/11/2018	09:59:18	154	1944.5	XLON	00166859125TRLO0.1.1
08/11/2018	09:59:48	119	1943	XLON	00166859170TRLO0.1.1
08/11/2018	10:00:00	83	1942.5	XLON	00166859183TRLO0.1.1
08/11/2018	10:00:13	83	1942	XLON	00166859232TRLO0.1.1
08/11/2018	10:00:32	79	1941.5	XLON	00166859299TRLO0.1.1
08/11/2018	10:01:40	89	1940	XLON	00166859528TRLO0.1.1
08/11/2018	10:02:21	75	1939	XLON	00166859621TRLO0.1.1
08/11/2018	10:03:32	140	1940.5	XLON	00166859753TRLO0.1.1
08/11/2018	10:03:32	130	1940	XLON	00166859754TRLO0.1.1
08/11/2018	10:03:56	82	1939.5	XLON	00166859801TRLO0.1.1
08/11/2018	10:04:11	99	1940	XLON	00166859817TRLO0.1.1
08/11/2018	10:06:13	119	1944.5	XLON	00166860156TRLO0.1.1
08/11/2018	10:06:13	44	1944.5	XLON	00166860157TRLO0.1.1
08/11/2018	10:07:16	221	1945.5	XLON	00166860256TRLO0.1.1
08/11/2018	10:07:30	155	1945	XLON	00166860265TRLO0.1.1
08/11/2018	10:08:06	122	1945	XLON	00166860326TRLO0.1.1
08/11/2018	10:09:50	188	1945.5	XLON	00166860477TRLO0.1.1
08/11/2018	10:09:50	148	1945	XLON	00166860478TRLO0.1.1
08/11/2018	10:10:10	72	1945	XLON	00166860507TRLO0.1.1
08/11/2018	10:10:50	90	1945.5	XLON	00166860563TRLO0.1.1
08/11/2018	10:11:31	90	1945	XLON	00166860757TRLO0.1.1
08/11/2018	10:12:25	100	1945	XLON	00166860832TRLO0.1.1
08/11/2018	10:12:30	102	1943.5	XLON	00166860846TRLO0.1.1
08/11/2018	10:13:06	24	1943	XLON	00166860903TRLO0.1.1
08/11/2018	10:13:07	42	1943	XLON	00166860904TRLO0.1.1
08/11/2018	10:14:44	141	1945	XLON	00166861096TRLO0.1.1
08/11/2018	10:15:08	137	1944.5	XLON	00166861120TRLO0.1.1
08/11/2018	10:15:35	7	1942.5	XLON	00166861158TRLO0.1.1
08/11/2018	10:15:35	112	1942.5	XLON	00166861159TRLO0.1.1
08/11/2018	10:15:47	74	1942	XLON	00166861180TRLO0.1.1
08/11/2018	10:17:23	128	1942.5	XLON	00166861464TRLO0.1.1
08/11/2018	10:17:23	123	1942	XLON	00166861467TRLO0.1.1
08/11/2018	10:19:09	248	1945.5	XLON	00166861696TRLO0.1.1
08/11/2018	10:19:18	166	1945	XLON	00166861706TRLO0.1.1
08/11/2018	10:20:56	126	1947.5	XLON	00166861838TRLO0.1.1
08/11/2018	10:21:33	113	1948.5	XLON	00166861887TRLO0.1.1
08/11/2018	10:21:40	97	1948	XLON	00166861891TRLO0.1.1
08/11/2018	10:22:17	109	1946	XLON	00166861969TRLO0.1.1
08/11/2018	10:23:29	144	1945	XLON	00166862084TRLO0.1.1
08/11/2018	10:23:53	109	1944.5	XLON	00166862145TRLO0.1.1
08/11/2018	10:25:49	251	1951	XLON	00166862338TRLO0.1.1
08/11/2018	10:26:30	156	1951.5	XLON	00166862400TRLO0.1.1
08/11/2018	10:26:38	130	1951	XLON	00166862418TRLO0.1.1
08/11/2018	10:27:08	88	1949	XLON	00166862455TRLO0.1.1
08/11/2018	10:27:48	26	1947	XLON	00166862524TRLO0.1.1
08/11/2018	10:27:48	51	1947	XLON	00166862525TRLO0.1.1
08/11/2018	10:28:14	30	1946.5	XLON	00166862562TRLO0.1.1
08/11/2018	10:28:14	90	1946.5	XLON	00166862563TRLO0.1.1
08/11/2018	10:29:07	94	1944.5	XLON	00166862645TRLO0.1.1
08/11/2018	10:30:11	116	1943	XLON	00166862730TRLO0.1.1
08/11/2018	10:31:07	106	1942	XLON	00166862800TRLO0.1.1
08/11/2018	10:31:19	119	1941	XLON	00166862818TRLO0.1.1
08/11/2018	10:31:41	70	1940.5	XLON	00166862852TRLO0.1.1
08/11/2018	10:33:25	9	1943.5	XLON	00166863043TRLO0.1.1
08/11/2018	10:33:25	36	1943.5	XLON	00166863044TRLO0.1.1
08/11/2018	10:33:25	70	1943.5	XLON	00166863045TRLO0.1.1
08/11/2018	10:33:25	64	1943.5	XLON	00166863046TRLO0.1.1
08/11/2018	10:33:33	142	1943	XLON	00166863058TRLO0.1.1
08/11/2018	10:33:57	87	1942.5	XLON	00166863132TRLO0.1.1
08/11/2018	10:34:49	102	1939.5	XLON	00166863305TRLO0.1.1
08/11/2018	10:34:49	69	1939	XLON	00166863306TRLO0.1.1
08/11/2018	10:35:27	84	1937	XLON	00166863358TRLO0.1.1
08/11/2018	10:37:06	120	1937	XLON	00166863611TRLO0.1.1
08/11/2018	10:38:23	152	1937.5	XLON	00166863799TRLO0.1.1
08/11/2018	10:38:23	49	1937.5	XLON	00166863800TRLO0.1.1
08/11/2018	10:39:38	244	1941.5	XLON	00166864011TRLO0.1.1
08/11/2018	10:41:09	225	1942.5	XLON	00166864163TRLO0.1.1
08/11/2018	10:42:36	203	1944.5	XLON	00166864324TRLO0.1.1
08/11/2018	10:43:14	158	1944	XLON	00166864392TRLO0.1.1
08/11/2018	10:43:14	9	1944	XLON	00166864393TRLO0.1.1
08/11/2018	10:43:19	104	1943	XLON	00166864404TRLO0.1.1
08/11/2018	10:43:52	50	1941.5	XLON	00166864469TRLO0.1.1
08/11/2018	10:43:52	32	1941.5	XLON	00166864470TRLO0.1.1
08/11/2018	10:43:53	10	1941.5	XLON	00166864476TRLO0.1.1
08/11/2018	10:44:32	94	1944	XLON	00166864589TRLO0.1.1
08/11/2018	10:46:06	116	1948	XLON	00166864825TRLO0.1.1
08/11/2018	10:46:06	142	1947.5	XLON	00166864826TRLO0.1.1
08/11/2018	10:47:06	76	1945	XLON	00166864930TRLO0.1.1
08/11/2018	10:47:06	72	1945	XLON	00166864931TRLO0.1.1
08/11/2018	10:48:40	109	1948	XLON	00166865171TRLO0.1.1
08/11/2018	10:48:40	24	1947.5	XLON	00166865172TRLO0.1.1
08/11/2018	10:48:40	69	1947.5	XLON	00166865174TRLO0.1.1
08/11/2018	10:49:25	70	1947.5	XLON	00166865268TRLO0.1.1
08/11/2018	10:49:35	88	1946	XLON	00166865306TRLO0.1.1
08/11/2018	10:49:38	67	1945.5	XLON	00166865310TRLO0.1.1
08/11/2018	10:50:18	124	1945.5	XLON	00166865401TRLO0.1.1
08/11/2018	10:50:18	1	1945.5	XLON	00166865402TRLO0.1.1
08/11/2018	10:50:51	85	1946.5	XLON	00166865462TRLO0.1.1
08/11/2018	10:51:22	29	1946	XLON	00166865558TRLO0.1.1
08/11/2018	10:52:17	94	1945.5	XLON	00166865661TRLO0.1.1
08/11/2018	10:53:18	90	1945	XLON	00166865790TRLO0.1.1
08/11/2018	10:54:12	100	1945.5	XLON	00166865924TRLO0.1.1
08/11/2018	10:54:28	68	1945	XLON	00166865952TRLO0.1.1
08/11/2018	10:55:41	174	1948	XLON	00166866089TRLO0.1.1
08/11/2018	10:55:54	168	1947.5	XLON	00166866107TRLO0.1.1
08/11/2018	10:57:25	122	1947.5	XLON	00166866375TRLO0.1.1
08/11/2018	10:57:25	30	1947.5	XLON	00166866379TRLO0.1.1
08/11/2018	10:58:06	117	1949	XLON	00166866454TRLO0.1.1
08/11/2018	10:58:08	67	1948.5	XLON	00166866478TRLO0.1.1
08/11/2018	10:58:30	101	1948.5	XLON	00166866530TRLO0.1.1
08/11/2018	11:01:03	197	1948	XLON	00166866804TRLO0.1.1
08/11/2018	11:01:04	182	1947.5	XLON	00166866831TRLO0.1.1
08/11/2018	11:02:24	47	1947	XLON	00166866940TRLO0.1.1
08/11/2018	11:02:24	56	1947	XLON	00166866941TRLO0.1.1
08/11/2018	11:02:25	1	1947	XLON	00166866944TRLO0.1.1
08/11/2018	11:03:52	167	1951	XLON	00166867103TRLO0.1.1
08/11/2018	11:04:56	205	1950.5	XLON	00166867247TRLO0.1.1
08/11/2018	11:06:13	149	1951	XLON	00166867449TRLO0.1.1
08/11/2018	11:06:34	138	1950.5	XLON	00166867486TRLO0.1.1
08/11/2018	11:06:52	26	1950.5	XLON	00166867520TRLO0.1.1
08/11/2018	11:07:22	91	1951	XLON	00166867610TRLO0.1.1
08/11/2018	11:07:27	70	1950.5	XLON	00166867678TRLO0.1.1
08/11/2018	11:08:11	20	1948.5	XLON	00166867749TRLO0.1.1
08/11/2018	11:08:11	86	1948.5	XLON	00166867750TRLO0.1.1
08/11/2018	11:09:06	90	1948	XLON	00166867834TRLO0.1.1
08/11/2018	11:09:20	98	1945.5	XLON	00166867881TRLO0.1.1
08/11/2018	11:09:31	76	1945	XLON	00166867922TRLO0.1.1
08/11/2018	11:11:01	123	1948	XLON	00166868091TRLO0.1.1
08/11/2018	11:11:52	92	1946.5	XLON	00166868179TRLO0.1.1
08/11/2018	11:12:06	59	1946	XLON	00166868205TRLO0.1.1
08/11/2018	11:14:28	82	1949	XLON	00166868435TRLO0.1.1
08/11/2018	11:14:28	135	1949	XLON	00166868436TRLO0.1.1
08/11/2018	11:15:10	245	1948.5	XLON	00166868521TRLO0.1.1
08/11/2018	11:15:19	122	1947.5	XLON	00166868533TRLO0.1.1
08/11/2018	11:16:02	5	1945.5	XLON	00166868681TRLO0.1.1
08/11/2018	11:16:02	103	1945.5	XLON	00166868684TRLO0.1.1
08/11/2018	11:18:34	235	1946.5	XLON	00166868984TRLO0.1.1
08/11/2018	11:18:39	128	1946	XLON	00166868987TRLO0.1.1
08/11/2018	11:19:09	77	1946	XLON	00166869037TRLO0.1.1
08/11/2018	11:20:04	110	1946.5	XLON	00166869164TRLO0.1.1
08/11/2018	11:21:23	149	1947.5	XLON	00166869408TRLO0.1.1
08/11/2018	11:21:46	97	1947.5	XLON	00166869448TRLO0.1.1
08/11/2018	11:22:59	117	1948	XLON	00166869642TRLO0.1.1
08/11/2018	11:23:02	67	1947.5	XLON	00166869651TRLO0.1.1
08/11/2018	11:24:22	94	1948	XLON	00166869829TRLO0.1.1
08/11/2018	11:24:57	132	1947.5	XLON	00166869895TRLO0.1.1
08/11/2018	11:25:18	81	1946	XLON	00166869915TRLO0.1.1
08/11/2018	11:27:08	14	1947	XLON	00166870153TRLO0.1.1
08/11/2018	11:27:08	85	1947	XLON	00166870154TRLO0.1.1
08/11/2018	11:28:32	213	1947	XLON	00166870313TRLO0.1.1
08/11/2018	11:28:32	1	1947	XLON	00166870314TRLO0.1.1
08/11/2018	11:30:00	109	1947	XLON	00166870495TRLO0.1.1
08/11/2018	11:30:10	184	1946.5	XLON	00166870507TRLO0.1.1
08/11/2018	11:30:10	77	1946.5	XLON	00166870508TRLO0.1.1
08/11/2018	11:32:36	174	1947	XLON	00166870776TRLO0.1.1
08/11/2018	11:32:36	183	1946.5	XLON	00166870783TRLO0.1.1
08/11/2018	11:33:18	91	1944.5	XLON	00166870922TRLO0.1.1
08/11/2018	11:34:06	81	1943.5	XLON	00166871012TRLO0.1.1
08/11/2018	11:34:28	101	1944.5	XLON	00166871057TRLO0.1.1
08/11/2018	11:35:42	82	1943.5	XLON	00166871214TRLO0.1.1
08/11/2018	11:36:11	89	1943.5	XLON	00166871277TRLO0.1.1
08/11/2018	11:36:11	16	1943.5	XLON	00166871278TRLO0.1.1
08/11/2018	11:38:02	138	1945	XLON	00166871471TRLO0.1.1
08/11/2018	11:38:29	119	1944.5	XLON	00166871520TRLO0.1.1
08/11/2018	11:38:46	130	1943.5	XLON	00166871546TRLO0.1.1
08/11/2018	11:39:51	76	1943	XLON	00166871656TRLO0.1.1
08/11/2018	11:40:30	88	1943	XLON	00166871718TRLO0.1.1
08/11/2018	11:43:02	49	1942.5	XLON	00166872055TRLO0.1.1
08/11/2018	11:43:02	158	1942.5	XLON	00166872056TRLO0.1.1
08/11/2018	11:43:02	49	1942.5	XLON	00166872057TRLO0.1.1
08/11/2018	11:44:55	266	1943	XLON	00166872212TRLO0.1.1
08/11/2018	11:45:32	150	1942.5	XLON	00166872294TRLO0.1.1
08/11/2018	11:45:57	116	1942	XLON	00166872346TRLO0.1.1
08/11/2018	11:46:32	84	1942	XLON	00166872390TRLO0.1.1
08/11/2018	11:48:03	140	1942	XLON	00166872597TRLO0.1.1
08/11/2018	11:48:40	4	1941.5	XLON	00166872641TRLO0.1.1
08/11/2018	11:48:40	140	1941.5	XLON	00166872642TRLO0.1.1
08/11/2018	11:49:08	96	1940	XLON	00166872679TRLO0.1.1
08/11/2018	11:51:25	135	1941.5	XLON	00166872886TRLO0.1.1
08/11/2018	11:51:30	165	1941	XLON	00166872896TRLO0.1.1
08/11/2018	11:53:47	171	1941	XLON	00166873090TRLO0.1.1
08/11/2018	11:53:47	5	1940.5	XLON	00166873091TRLO0.1.1
08/11/2018	11:53:47	124	1940.5	XLON	00166873092TRLO0.1.1
08/11/2018	11:54:35	140	1938.5	XLON	00166873183TRLO0.1.1
08/11/2018	11:55:40	70	1937.5	XLON	00166873278TRLO0.1.1
08/11/2018	11:56:26	29	1936.5	XLON	00166873369TRLO0.1.1
08/11/2018	11:56:34	77	1936.5	XLON	00166873377TRLO0.1.1
08/11/2018	11:57:31	96	1937.5	XLON	00166873487TRLO0.1.1
08/11/2018	11:57:57	93	1937	XLON	00166873545TRLO0.1.1
08/11/2018	11:57:57	1	1937	XLON	00166873546TRLO0.1.1
08/11/2018	11:58:18	109	1937	XLON	00166873582TRLO0.1.1
08/11/2018	11:59:27	141	1934	XLON	00166873682TRLO0.1.1
08/11/2018	12:02:11	106	1933.5	XLON	00166873858TRLO0.1.1
08/11/2018	12:02:43	88	1930.5	XLON	00166873951TRLO0.1.1
08/11/2018	12:03:34	51	1933	XLON	00166874097TRLO0.1.1
08/11/2018	12:03:34	63	1933	XLON	00166874098TRLO0.1.1
08/11/2018	12:04:56	94	1935	XLON	00166874305TRLO0.1.1
08/11/2018	12:04:56	54	1934.5	XLON	00166874306TRLO0.1.1
08/11/2018	12:06:11	113	1937	XLON	00166874462TRLO0.1.1
08/11/2018	12:06:51	85	1936.5	XLON	00166874513TRLO0.1.1
08/11/2018	12:09:05	151	1937.5	XLON	00166874705TRLO0.1.1
08/11/2018	12:10:05	191	1938.5	XLON	00166874795TRLO0.1.1
08/11/2018	12:10:40	148	1939	XLON	00166874855TRLO0.1.1
08/11/2018	12:10:58	119	1938.5	XLON	00166874887TRLO0.1.1
08/11/2018	12:13:16	148	1938	XLON	00166875100TRLO0.1.1
08/11/2018	12:13:16	1	1938	XLON	00166875101TRLO0.1.1
08/11/2018	12:13:16	103	1937.5	XLON	00166875102TRLO0.1.1
08/11/2018	12:13:16	15	1937.5	XLON	00166875103TRLO0.1.1
08/11/2018	12:14:15	93	1937	XLON	00166875170TRLO0.1.1
08/11/2018	12:14:15	61	1936.5	XLON	00166875171TRLO0.1.1
08/11/2018	12:15:29	87	1936	XLON	00166875322TRLO0.1.1
08/11/2018	12:15:50	83	1935.5	XLON	00166875349TRLO0.1.1
08/11/2018	12:16:45	90	1933.5	XLON	00166875496TRLO0.1.1
08/11/2018	12:17:06	29	1933	XLON	00166875540TRLO0.1.1
08/11/2018	12:17:06	76	1933	XLON	00166875541TRLO0.1.1
08/11/2018	12:18:28	95	1934.5	XLON	00166875673TRLO0.1.1
08/11/2018	12:19:43	98	1935.5	XLON	00166875854TRLO0.1.1
08/11/2018	12:20:10	99	1935	XLON	00166875936TRLO0.1.1
08/11/2018	12:20:52	128	1934.5	XLON	00166876023TRLO0.1.1
08/11/2018	12:23:15	240	1934.5	XLON	00166876296TRLO0.1.1
08/11/2018	12:24:14	135	1934	XLON	00166876437TRLO0.1.1
08/11/2018	12:26:34	202	1934.5	XLON	00166876812TRLO0.1.1
08/11/2018	12:26:43	142	1934	XLON	00166876818TRLO0.1.1
08/11/2018	12:27:17	80	1933.5	XLON	00166876875TRLO0.1.1
08/11/2018	12:27:43	96	1933	XLON	00166876920TRLO0.1.1
08/11/2018	12:30:02	168	1934.5	XLON	00166877177TRLO0.1.1
08/11/2018	12:30:43	123	1934	XLON	00166877265TRLO0.1.1
08/11/2018	12:30:57	149	1933.5	XLON	00166877295TRLO0.1.1
08/11/2018	12:33:35	163	1935	XLON	00166877588TRLO0.1.1
08/11/2018	12:33:35	170	1934.5	XLON	00166877589TRLO0.1.1
08/11/2018	12:34:57	117	1933.5	XLON	00166877800TRLO0.1.1
08/11/2018	12:35:58	4	1933	XLON	00166877940TRLO0.1.1
08/11/2018	12:35:58	86	1933	XLON	00166877941TRLO0.1.1
08/11/2018	12:37:16	84	1933.5	XLON	00166878160TRLO0.1.1
08/11/2018	12:38:48	209	1935	XLON	00166878394TRLO0.1.1
08/11/2018	12:39:02	146	1934.5	XLON	00166878428TRLO0.1.1
08/11/2018	12:41:21	96	1935	XLON	00166878763TRLO0.1.1
08/11/2018	12:41:25	58	1935	XLON	00166878772TRLO0.1.1
08/11/2018	12:41:44	22	1934.5	XLON	00166878794TRLO0.1.1
08/11/2018	12:41:44	145	1934.5	XLON	00166878795TRLO0.1.1
08/11/2018	12:43:41	185	1935.5	XLON	00166879108TRLO0.1.1
08/11/2018	12:45:39	105	1935.5	XLON	00166879408TRLO0.1.1
08/11/2018	12:45:39	95	1935.5	XLON	00166879409TRLO0.1.1
08/11/2018	12:46:04	109	1935	XLON	00166879522TRLO0.1.1
08/11/2018	12:46:56	143	1934	XLON	00166879632TRLO0.1.1
08/11/2018	12:50:30	77	1936	XLON	00166880333TRLO0.1.1
08/11/2018	12:50:30	78	1936	XLON	00166880334TRLO0.1.1
08/11/2018	12:50:30	129	1936	XLON	00166880335TRLO0.1.1
08/11/2018	12:50:30	159	1935.5	XLON	00166880336TRLO0.1.1
08/11/2018	12:51:14	116	1935.5	XLON	00166880482TRLO0.1.1
08/11/2018	12:53:14	27	1937	XLON	00166880916TRLO0.1.1
08/11/2018	12:54:16	4	1938.5	XLON	00166881227TRLO0.1.1
08/11/2018	12:54:16	67	1938.5	XLON	00166881228TRLO0.1.1
08/11/2018	12:54:29	136	1938	XLON	00166881280TRLO0.1.1
08/11/2018	12:56:03	74	1938	XLON	00166881558TRLO0.1.1
08/11/2018	12:56:03	223	1938	XLON	00166881559TRLO0.1.1
08/11/2018	12:58:12	77	1939	XLON	00166881941TRLO0.1.1
08/11/2018	12:58:12	172	1939	XLON	00166881942TRLO0.1.1
08/11/2018	13:00:12	1	1941	XLON	00166882327TRLO0.1.1
08/11/2018	13:00:12	28	1941	XLON	00166882328TRLO0.1.1
08/11/2018	13:00:12	158	1941	XLON	00166882329TRLO0.1.1
08/11/2018	13:01:24	75	1942.5	XLON	00166882644TRLO0.1.1
08/11/2018	13:02:12	179	1942.5	XLON	00166882909TRLO0.1.1
08/11/2018	13:02:12	80	1942.5	XLON	00166882910TRLO0.1.1
08/11/2018	13:02:12	153	1942	XLON	00166882911TRLO0.1.1
08/11/2018	13:03:25	118	1940.5	XLON	00166883138TRLO0.1.1
08/11/2018	13:06:24	34	1943	XLON	00166883769TRLO0.1.1
08/11/2018	13:06:25	39	1943	XLON	00166883770TRLO0.1.1
08/11/2018	13:06:28	70	1942.5	XLON	00166883776TRLO0.1.1
08/11/2018	13:07:20	144	1941	XLON	00166883983TRLO0.1.1
08/11/2018	13:07:51	120	1940.5	XLON	00166884076TRLO0.1.1
08/11/2018	13:08:55	149	1941	XLON	00166884241TRLO0.1.1
08/11/2018	13:09:41	57	1940.5	XLON	00166884363TRLO0.1.1
08/11/2018	13:09:41	51	1940.5	XLON	00166884365TRLO0.1.1
08/11/2018	13:10:11	115	1939	XLON	00166884484TRLO0.1.1
08/11/2018	13:10:15	78	1938.5	XLON	00166884491TRLO0.1.1
08/11/2018	13:12:16	177	1939.5	XLON	00166884987TRLO0.1.1
08/11/2018	13:12:37	131	1939	XLON	00166885068TRLO0.1.1
08/11/2018	13:12:37	27	1939	XLON	00166885069TRLO0.1.1
08/11/2018	13:13:58	120	1938	XLON	00166885340TRLO0.1.1
08/11/2018	13:15:01	98	1937.5	XLON	00166885535TRLO0.1.1
08/11/2018	13:16:22	54	1937	XLON	00166885783TRLO0.1.1
08/11/2018	13:16:22	168	1937	XLON	00166885784TRLO0.1.1
08/11/2018	13:18:35	151	1937	XLON	00166886186TRLO0.1.1
08/11/2018	13:20:19	35	1938.5	XLON	00166886657TRLO0.1.1
08/11/2018	13:20:19	46	1938.5	XLON	00166886658TRLO0.1.1
08/11/2018	13:20:19	17	1938.5	XLON	00166886659TRLO0.1.1
08/11/2018	13:20:19	133	1938.5	XLON	00166886660TRLO0.1.1
08/11/2018	13:20:25	93	1938	XLON	00166886681TRLO0.1.1
08/11/2018	13:21:07	92	1938.5	XLON	00166886834TRLO0.1.1
08/11/2018	13:21:07	49	1938.5	XLON	00166886835TRLO0.1.1
08/11/2018	13:21:42	139	1937.5	XLON	00166886936TRLO0.1.1
08/11/2018	13:23:02	134	1937	XLON	00166887241TRLO0.1.1
08/11/2018	13:24:43	106	1936.5	XLON	00166887623TRLO0.1.1
08/11/2018	13:24:43	36	1936.5	XLON	00166887624TRLO0.1.1
08/11/2018	13:24:48	113	1936	XLON	00166887647TRLO0.1.1
08/11/2018	13:26:35	70	1936	XLON	00166888015TRLO0.1.1
08/11/2018	13:27:43	71	1935	XLON	00166888200TRLO0.1.1
08/11/2018	13:27:48	124	1934.5	XLON	00166888207TRLO0.1.1
08/11/2018	13:28:56	115	1935.5	XLON	00166888462TRLO0.1.1
08/11/2018	13:29:05	98	1935	XLON	00166888495TRLO0.1.1
08/11/2018	13:30:45	78	1935	XLON	00166888955TRLO0.1.1
08/11/2018	13:30:45	107	1935	XLON	00166888956TRLO0.1.1
08/11/2018	13:30:56	127	1934.5	XLON	00166888983TRLO0.1.1
08/11/2018	13:33:23	85	1935.5	XLON	00166889415TRLO0.1.1
08/11/2018	13:33:23	163	1935.5	XLON	00166889416TRLO0.1.1
08/11/2018	13:33:23	2	1935.5	XLON	00166889417TRLO0.1.1
08/11/2018	13:33:23	85	1935.5	XLON	00166889418TRLO0.1.1
08/11/2018	13:33:23	101	1935	XLON	00166889419TRLO0.1.1
08/11/2018	13:35:32	145	1936.5	XLON	00166889888TRLO0.1.1
08/11/2018	13:35:37	89	1936	XLON	00166889911TRLO0.1.1
08/11/2018	13:36:23	106	1936	XLON	00166890071TRLO0.1.1
08/11/2018	13:37:06	85	1935.5	XLON	00166890223TRLO0.1.1
08/11/2018	13:37:21	85	1933.5	XLON	00166890289TRLO0.1.1
08/11/2018	13:38:03	96	1932	XLON	00166890447TRLO0.1.1
08/11/2018	13:38:46	108	1931	XLON	00166890588TRLO0.1.1
08/11/2018	13:39:06	81	1930.5	XLON	00166890675TRLO0.1.1
08/11/2018	13:41:21	74	1933.5	XLON	00166891110TRLO0.1.1
08/11/2018	13:42:02	70	1933.5	XLON	00166891268TRLO0.1.1
08/11/2018	13:42:02	111	1933.5	XLON	00166891269TRLO0.1.1
08/11/2018	13:42:03	99	1933	XLON	00166891273TRLO0.1.1
08/11/2018	13:42:25	122	1932	XLON	00166891363TRLO0.1.1
08/11/2018	13:44:39	120	1930.5	XLON	00166891995TRLO0.1.1
08/11/2018	13:44:56	96	1930	XLON	00166892076TRLO0.1.1
08/11/2018	13:45:16	127	1929	XLON	00166892139TRLO0.1.1
08/11/2018	13:47:13	72	1930	XLON	00166892651TRLO0.1.1
08/11/2018	13:47:13	25	1930	XLON	00166892652TRLO0.1.1
08/11/2018	13:47:14	77	1929.5	XLON	00166892653TRLO0.1.1
08/11/2018	13:47:44	91	1929	XLON	00166892755TRLO0.1.1
08/11/2018	13:47:44	107	1928.5	XLON	00166892756TRLO0.1.1
08/11/2018	13:48:05	88	1928.5	XLON	00166892873TRLO0.1.1
08/11/2018	13:48:42	93	1927	XLON	00166892985TRLO0.1.1
08/11/2018	13:50:38	71	1928.5	XLON	00166893470TRLO0.1.1
08/11/2018	13:51:12	76	1928.5	XLON	00166893593TRLO0.1.1
08/11/2018	13:51:30	72	1926.5	XLON	00166893659TRLO0.1.1
08/11/2018	13:51:49	80	1926	XLON	00166893827TRLO0.1.1
08/11/2018	13:53:11	76	1925.5	XLON	00166894200TRLO0.1.1
08/11/2018	13:53:11	85	1925.5	XLON	00166894201TRLO0.1.1
08/11/2018	13:53:18	79	1924.5	XLON	00166894231TRLO0.1.1
08/11/2018	13:54:36	74	1926.5	XLON	00166894524TRLO0.1.1
08/11/2018	13:55:23	78	1928	XLON	00166894713TRLO0.1.1
08/11/2018	13:55:23	146	1928	XLON	00166894715TRLO0.1.1
08/11/2018	13:57:01	237	1930.5	XLON	00166895114TRLO0.1.1
08/11/2018	13:58:01	75	1932	XLON	00166895353TRLO0.1.1
08/11/2018	13:58:01	72	1932	XLON	00166895354TRLO0.1.1
08/11/2018	13:58:09	134	1931	XLON	00166895380TRLO0.1.1
08/11/2018	13:59:08	79	1930.5	XLON	00166895570TRLO0.1.1
08/11/2018	14:00:14	77	1930.5	XLON	00166895812TRLO0.1.1
08/11/2018	14:00:14	75	1930	XLON	00166895814TRLO0.1.1
08/11/2018	14:00:14	138	1930	XLON	00166895815TRLO0.1.1
08/11/2018	14:00:16	75	1929.5	XLON	00166895823TRLO0.1.1
08/11/2018	14:01:12	96	1928.5	XLON	00166896068TRLO0.1.1
08/11/2018	14:02:58	92	1929	XLON	00166896541TRLO0.1.1
08/11/2018	14:03:03	62	1928.5	XLON	00166896568TRLO0.1.1
08/11/2018	14:04:28	109	1930.5	XLON	00166896824TRLO0.1.1
08/11/2018	14:04:45	109	1930.5	XLON	00166896888TRLO0.1.1
08/11/2018	14:04:45	33	1930.5	XLON	00166896889TRLO0.1.1
08/11/2018	14:06:39	66	1930.5	XLON	00166897293TRLO0.1.1
08/11/2018	14:06:39	6	1930.5	XLON	00166897294TRLO0.1.1
08/11/2018	14:06:39	83	1930.5	XLON	00166897295TRLO0.1.1
08/11/2018	14:06:39	92	1930.5	XLON	00166897296TRLO0.1.1
08/11/2018	14:06:39	146	1930.5	XLON	00166897297TRLO0.1.1
08/11/2018	14:06:39	74	1930	XLON	00166897298TRLO0.1.1
08/11/2018	14:07:24	136	1930	XLON	00166897448TRLO0.1.1
08/11/2018	14:07:59	85	1929	XLON	00166897550TRLO0.1.1
08/11/2018	14:09:50	73	1930.5	XLON	00166897960TRLO0.1.1
08/11/2018	14:10:40	140	1932	XLON	00166898116TRLO0.1.1
08/11/2018	14:10:46	91	1931.5	XLON	00166898136TRLO0.1.1
08/11/2018	14:10:46	76	1931.5	XLON	00166898137TRLO0.1.1
08/11/2018	14:11:02	86	1930.5	XLON	00166898185TRLO0.1.1
08/11/2018	14:11:02	19	1930.5	XLON	00166898186TRLO0.1.1
08/11/2018	14:11:24	70	1930	XLON	00166898255TRLO0.1.1
08/11/2018	14:11:29	104	1930	XLON	00166898273TRLO0.1.1
08/11/2018	14:12:52	27	1929.5	XLON	00166898644TRLO0.1.1
08/11/2018	14:13:04	109	1929.5	XLON	00166898671TRLO0.1.1
08/11/2018	14:13:17	139	1929	XLON	00166898713TRLO0.1.1
08/11/2018	14:14:51	87	1930.5	XLON	00166899081TRLO0.1.1
08/11/2018	14:16:12	72	1931	XLON	00166899372TRLO0.1.1
08/11/2018	14:16:12	89	1930.5	XLON	00166899373TRLO0.1.1
08/11/2018	14:16:12	78	1930.5	XLON	00166899374TRLO0.1.1
08/11/2018	14:16:12	86	1931	XLON	00166899375TRLO0.1.1
08/11/2018	14:16:12	58	1930.5	XLON	00166899376TRLO0.1.1
08/11/2018	14:17:55	64	1934.5	XLON	00166899807TRLO0.1.1
08/11/2018	14:17:55	11	1934.5	XLON	00166899808TRLO0.1.1
08/11/2018	14:18:22	80	1934.5	XLON	00166899899TRLO0.1.1
08/11/2018	14:18:22	5	1934.5	XLON	00166899900TRLO0.1.1
08/11/2018	14:18:22	71	1934	XLON	00166899901TRLO0.1.1
08/11/2018	14:19:32	216	1935	XLON	00166900169TRLO0.1.1
08/11/2018	14:19:32	34	1935	XLON	00166900170TRLO0.1.1
08/11/2018	14:19:32	45	1935	XLON	00166900171TRLO0.1.1
08/11/2018	14:19:32	65	1934.5	XLON	00166900172TRLO0.1.1
08/11/2018	14:21:01	75	1934.5	XLON	00166900588TRLO0.1.1
08/11/2018	14:21:28	56	1934	XLON	00166900684TRLO0.1.1
08/11/2018	14:22:32	70	1934.5	XLON	00166900906TRLO0.1.1
08/11/2018	14:22:32	85	1934.5	XLON	00166900907TRLO0.1.1
08/11/2018	14:22:32	83	1934.5	XLON	00166900908TRLO0.1.1
08/11/2018	14:22:49	87	1934	XLON	00166900958TRLO0.1.1
08/11/2018	14:22:49	71	1934	XLON	00166900959TRLO0.1.1
08/11/2018	14:23:35	165	1934	XLON	00166901136TRLO0.1.1
08/11/2018	14:24:24	108	1933.5	XLON	00166901342TRLO0.1.1
08/11/2018	14:27:07	124	1934.5	XLON	00166902078TRLO0.1.1
08/11/2018	14:27:32	87	1934.5	XLON	00166902218TRLO0.1.1
08/11/2018	14:27:32	32	1934.5	XLON	00166902219TRLO0.1.1
08/11/2018	14:27:36	65	1935	XLON	00166902239TRLO0.1.1
08/11/2018	14:27:36	43	1935	XLON	00166902240TRLO0.1.1
08/11/2018	14:27:36	172	1935	XLON	00166902241TRLO0.1.1
08/11/2018	14:28:28	146	1935	XLON	00166902465TRLO0.1.1
08/11/2018	14:28:28	87	1935	XLON	00166902466TRLO0.1.1
08/11/2018	14:29:40	114	1935.5	XLON	00166902750TRLO0.1.1
08/11/2018	14:29:40	72	1935.5	XLON	00166902751TRLO0.1.1
08/11/2018	14:29:40	38	1935.5	XLON	00166902752TRLO0.1.1
08/11/2018	14:29:40	40	1935.5	XLON	00166902753TRLO0.1.1
08/11/2018	14:30:55	86	1939.5	XLON	00166903176TRLO0.1.1
08/11/2018	14:31:00	89	1939	XLON	00166903183TRLO0.1.1
08/11/2018	14:31:00	97	1939	XLON	00166903184TRLO0.1.1
08/11/2018	14:31:00	81	1938.5	XLON	00166903185TRLO0.1.1
08/11/2018	14:31:55	71	1940	XLON	00166903471TRLO0.1.1
08/11/2018	14:31:55	72	1940	XLON	00166903473TRLO0.1.1
08/11/2018	14:31:55	23	1940	XLON	00166903474TRLO0.1.1
08/11/2018	14:31:55	50	1940	XLON	00166903475TRLO0.1.1
08/11/2018	14:32:22	44	1939.5	XLON	00166903650TRLO0.1.1
08/11/2018	14:32:22	27	1939.5	XLON	00166903651TRLO0.1.1
08/11/2018	14:32:22	72	1939.5	XLON	00166903652TRLO0.1.1
08/11/2018	14:33:23	79	1939.5	XLON	00166903955TRLO0.1.1
08/11/2018	14:33:23	81	1939.5	XLON	00166903956TRLO0.1.1
08/11/2018	14:33:23	74	1939.5	XLON	00166903957TRLO0.1.1
08/11/2018	14:33:24	81	1939	XLON	00166903961TRLO0.1.1
08/11/2018	14:33:39	77	1938.5	XLON	00166904020TRLO0.1.1
08/11/2018	14:36:09	42	1940	XLON	00166905015TRLO0.1.1
08/11/2018	14:36:09	102	1940	XLON	00166905016TRLO0.1.1
08/11/2018	14:36:09	72	1940	XLON	00166905017TRLO0.1.1
08/11/2018	14:36:09	93	1940	XLON	00166905018TRLO0.1.1
08/11/2018	14:36:09	73	1940	XLON	00166905019TRLO0.1.1
08/11/2018	14:36:12	51	1939.5	XLON	00166905026TRLO0.1.1
08/11/2018	14:36:58	74	1939.5	XLON	00166905308TRLO0.1.1
08/11/2018	14:36:58	92	1939	XLON	00166905309TRLO0.1.1
08/11/2018	14:37:50	157	1938	XLON	00166905516TRLO0.1.1
08/11/2018	14:39:21	51	1940.5	XLON	00166906104TRLO0.1.1
08/11/2018	14:39:21	30	1940.5	XLON	00166906105TRLO0.1.1
08/11/2018	14:39:47	109	1941	XLON	00166906268TRLO0.1.1
08/11/2018	14:40:02	65	1940.5	XLON	00166906323TRLO0.1.1
08/11/2018	14:40:02	47	1940.5	XLON	00166906324TRLO0.1.1
08/11/2018	14:40:03	29	1940.5	XLON	00166906325TRLO0.1.1
08/11/2018	14:40:03	83	1940.5	XLON	00166906326TRLO0.1.1
08/11/2018	14:41:14	148	1943	XLON	00166906776TRLO0.1.1
08/11/2018	14:41:14	87	1943	XLON	00166906780TRLO0.1.1
08/11/2018	14:41:18	61	1942.5	XLON	00166906811TRLO0.1.1
08/11/2018	14:42:07	73	1944.5	XLON	00166907061TRLO0.1.1
08/11/2018	14:42:44	73	1945	XLON	00166907248TRLO0.1.1
08/11/2018	14:43:08	160	1946	XLON	00166907421TRLO0.1.1
08/11/2018	14:44:12	156	1947.5	XLON	00166907745TRLO0.1.1
08/11/2018	14:45:09	292	1949.5	XLON	00166907976TRLO0.1.1
08/11/2018	14:46:31	242	1952	XLON	00166908430TRLO0.1.1
08/11/2018	14:46:31	10	1952	XLON	00166908431TRLO0.1.1
08/11/2018	14:46:31	80	1952	XLON	00166908432TRLO0.1.1
08/11/2018	14:46:55	8	1951.5	XLON	00166908576TRLO0.1.1
08/11/2018	14:46:55	80	1951.5	XLON	00166908577TRLO0.1.1
08/11/2018	14:47:41	78	1952.5	XLON	00166908753TRLO0.1.1
08/11/2018	14:47:41	81	1952.5	XLON	00166908755TRLO0.1.1
08/11/2018	14:49:03	176	1956	XLON	00166909211TRLO0.1.1
08/11/2018	14:49:08	72	1956	XLON	00166909233TRLO0.1.1
08/11/2018	14:49:08	86	1955.5	XLON	00166909234TRLO0.1.1
08/11/2018	14:49:23	118	1955.5	XLON	00166909321TRLO0.1.1
08/11/2018	14:49:23	15	1955.5	XLON	00166909322TRLO0.1.1
08/11/2018	14:49:57	118	1957.5	XLON	00166909467TRLO0.1.1
08/11/2018	14:50:33	100	1958	XLON	00166909638TRLO0.1.1
08/11/2018	14:51:08	115	1958	XLON	00166909798TRLO0.1.1
08/11/2018	14:51:08	17	1958	XLON	00166909799TRLO0.1.1
08/11/2018	14:51:29	15	1957	XLON	00166909864TRLO0.1.1
08/11/2018	14:51:29	82	1957	XLON	00166909865TRLO0.1.1
08/11/2018	14:51:54	107	1955	XLON	00166910099TRLO0.1.1
08/11/2018	14:52:37	91	1955.5	XLON	00166910290TRLO0.1.1
08/11/2018	14:53:30	87	1958	XLON	00166910534TRLO0.1.1
08/11/2018	14:53:30	75	1958	XLON	00166910535TRLO0.1.1
08/11/2018	14:53:32	89	1957.5	XLON	00166910540TRLO0.1.1
08/11/2018	14:54:43	84	1957.5	XLON	00166910855TRLO0.1.1
08/11/2018	14:54:43	89	1957.5	XLON	00166910856TRLO0.1.1
08/11/2018	14:54:43	79	1957	XLON	00166910857TRLO0.1.1
08/11/2018	14:54:57	86	1957	XLON	00166910928TRLO0.1.1
08/11/2018	14:56:09	89	1956.5	XLON	00166911354TRLO0.1.1
08/11/2018	14:56:42	6	1956.5	XLON	00166911481TRLO0.1.1
08/11/2018	14:56:42	79	1956.5	XLON	00166911483TRLO0.1.1
08/11/2018	14:56:42	71	1956.5	XLON	00166911484TRLO0.1.1
08/11/2018	14:56:42	81	1956	XLON	00166911485TRLO0.1.1
08/11/2018	14:56:54	120	1953.5	XLON	00166911535TRLO0.1.1
08/11/2018	14:58:16	64	1953	XLON	00166911907TRLO0.1.1
08/11/2018	14:58:16	26	1953	XLON	00166911908TRLO0.1.1
08/11/2018	14:58:16	28	1953	XLON	00166911909TRLO0.1.1
08/11/2018	14:58:16	59	1953	XLON	00166911910TRLO0.1.1
08/11/2018	14:58:16	83	1953	XLON	00166911911TRLO0.1.1
08/11/2018	14:59:00	89	1954	XLON	00166912141TRLO0.1.1
08/11/2018	14:59:00	94	1954	XLON	00166912142TRLO0.1.1
08/11/2018	14:59:00	84	1953.5	XLON	00166912144TRLO0.1.1
08/11/2018	15:00:05	8	1951.5	XLON	00166912389TRLO0.1.1
08/11/2018	15:00:05	89	1951.5	XLON	00166912391TRLO0.1.1
08/11/2018	15:00:05	87	1951.5	XLON	00166912392TRLO0.1.1
08/11/2018	15:00:12	101	1951	XLON	00166912413TRLO0.1.1
08/11/2018	15:00:12	26	1951	XLON	00166912414TRLO0.1.1
08/11/2018	15:00:40	92	1949	XLON	00166912614TRLO0.1.1
08/11/2018	15:01:09	118	1947.5	XLON	00166912722TRLO0.1.1
08/11/2018	15:01:20	74	1946	XLON	00166912763TRLO0.1.1
08/11/2018	15:02:11	138	1945	XLON	00166913071TRLO0.1.1
08/11/2018	15:03:44	144	1946.5	XLON	00166913532TRLO0.1.1
08/11/2018	15:03:44	76	1946.5	XLON	00166913533TRLO0.1.1
08/11/2018	15:03:44	79	1946.5	XLON	00166913534TRLO0.1.1
08/11/2018	15:04:47	70	1948.5	XLON	00166913902TRLO0.1.1
08/11/2018	15:04:48	3	1948.5	XLON	00166913904TRLO0.1.1
08/11/2018	15:05:01	90	1948	XLON	00166914015TRLO0.1.1
08/11/2018	15:05:01	90	1948	XLON	00166914016TRLO0.1.1
08/11/2018	15:05:01	87	1948	XLON	00166914017TRLO0.1.1
08/11/2018	15:05:05	127	1946.5	XLON	00166914039TRLO0.1.1
08/11/2018	15:05:46	33	1946	XLON	00166914404TRLO0.1.1
08/11/2018	15:05:46	48	1946	XLON	00166914405TRLO0.1.1
08/11/2018	15:06:28	59	1945.5	XLON	00166914615TRLO0.1.1
08/11/2018	15:06:28	70	1945.5	XLON	00166914617TRLO0.1.1
08/11/2018	15:07:27	75	1943.5	XLON	00166914964TRLO0.1.1
08/11/2018	15:07:47	165	1945	XLON	00166915053TRLO0.1.1
08/11/2018	15:07:47	1	1945	XLON	00166915054TRLO0.1.1
08/11/2018	15:08:06	86	1945	XLON	00166915170TRLO0.1.1
08/11/2018	15:08:06	80	1945	XLON	00166915171TRLO0.1.1
08/11/2018	15:08:07	86	1944.5	XLON	00166915190TRLO0.1.1
08/11/2018	15:08:24	101	1943	XLON	00166915307TRLO0.1.1
08/11/2018	15:09:48	81	1942.5	XLON	00166915959TRLO0.1.1
08/11/2018	15:09:52	166	1941.5	XLON	00166915972TRLO0.1.1
08/11/2018	15:09:52	96	1941.5	XLON	00166915974TRLO0.1.1
08/11/2018	15:10:00	70	1941	XLON	00166916064TRLO0.1.1
08/11/2018	15:11:13	85	1942	XLON	00166916459TRLO0.1.1
08/11/2018	15:11:13	156	1942	XLON	00166916464TRLO0.1.1
08/11/2018	15:11:31	25	1940	XLON	00166916569TRLO0.1.1
08/11/2018	15:11:31	46	1940	XLON	00166916574TRLO0.1.1
08/11/2018	15:11:44	78	1939.5	XLON	00166916644TRLO0.1.1
08/11/2018	15:12:23	70	1938	XLON	00166916864TRLO0.1.1
08/11/2018	15:13:17	80	1938.5	XLON	00166917182TRLO0.1.1
08/11/2018	15:13:42	300	1939	XLON	00166917298TRLO0.1.1
08/11/2018	15:13:42	16	1939	XLON	00166917301TRLO0.1.1
08/11/2018	15:14:03	159	1938	XLON	00166917429TRLO0.1.1
08/11/2018	15:14:03	70	1938	XLON	00166917431TRLO0.1.1
08/11/2018	15:14:49	91	1938.5	XLON	00166917749TRLO0.1.1
08/11/2018	15:15:46	237	1940	XLON	00166918250TRLO0.1.1
08/11/2018	15:16:02	102	1940	XLON	00166918324TRLO0.1.1
08/11/2018	15:16:40	89	1940.5	XLON	00166918515TRLO0.1.1
08/11/2018	15:17:25	73	1940	XLON	00166918742TRLO0.1.1
08/11/2018	15:17:30	213	1940	XLON	00166918757TRLO0.1.1
08/11/2018	15:17:30	69	1940	XLON	00166918759TRLO0.1.1
08/11/2018	15:18:52	255	1941.5	XLON	00166919290TRLO0.1.1
08/11/2018	15:18:52	90	1941	XLON	00166919291TRLO0.1.1
08/11/2018	15:18:54	52	1940.5	XLON	00166919302TRLO0.1.1
08/11/2018	15:19:32	69	1939	XLON	00166919566TRLO0.1.1
08/11/2018	15:19:54	56	1938.5	XLON	00166919800TRLO0.1.1
08/11/2018	15:20:02	19	1938.5	XLON	00166919826TRLO0.1.1
08/11/2018	15:20:02	76	1938.5	XLON	00166919827TRLO0.1.1
08/11/2018	15:21:25	340	1940	XLON	00166920176TRLO0.1.1
08/11/2018	15:21:25	70	1940	XLON	00166920177TRLO0.1.1
08/11/2018	15:22:18	95	1939	XLON	00166920390TRLO0.1.1
08/11/2018	15:22:18	76	1939	XLON	00166920391TRLO0.1.1
08/11/2018	15:22:18	79	1939	XLON	00166920392TRLO0.1.1
08/11/2018	15:22:18	79	1939	XLON	00166920393TRLO0.1.1
08/11/2018	15:22:35	57	1938.5	XLON	00166920463TRLO0.1.1
08/11/2018	15:22:51	120	1937.5	XLON	00166920603TRLO0.1.1
08/11/2018	15:23:12	97	1937.5	XLON	00166920698TRLO0.1.1
08/11/2018	15:23:55	111	1937	XLON	00166920861TRLO0.1.1
08/11/2018	15:24:08	69	1935.5	XLON	00166920977TRLO0.1.1
08/11/2018	15:24:17	5	1935.5	XLON	00166921037TRLO0.1.1
08/11/2018	15:24:17	11	1935.5	XLON	00166921039TRLO0.1.1
08/11/2018	15:24:17	74	1935.5	XLON	00166921042TRLO0.1.1
08/11/2018	15:24:44	73	1935	XLON	00166921194TRLO0.1.1
08/11/2018	15:25:00	74	1934.5	XLON	00166921347TRLO0.1.1
08/11/2018	15:25:16	80	1935.5	XLON	00166921496TRLO0.1.1
08/11/2018	15:26:22	8	1937	XLON	00166921779TRLO0.1.1
08/11/2018	15:26:32	70	1937	XLON	00166921818TRLO0.1.1
08/11/2018	15:26:32	7	1937	XLON	00166921819TRLO0.1.1
08/11/2018	15:26:32	192	1937	XLON	00166921820TRLO0.1.1
08/11/2018	15:26:32	39	1937	XLON	00166921821TRLO0.1.1
08/11/2018	15:26:38	80	1936.5	XLON	00166921844TRLO0.1.1
08/11/2018	15:26:38	94	1936.5	XLON	00166921845TRLO0.1.1
08/11/2018	15:27:08	79	1937	XLON	00166921986TRLO0.1.1
08/11/2018	15:27:08	74	1937	XLON	00166921987TRLO0.1.1
08/11/2018	15:27:45	76	1938.5	XLON	00166922206TRLO0.1.1
08/11/2018	15:27:47	74	1938.5	XLON	00166922234TRLO0.1.1
08/11/2018	15:28:43	176	1939.5	XLON	00166922579TRLO0.1.1
08/11/2018	15:29:25	78	1940	XLON	00166922739TRLO0.1.1
08/11/2018	15:29:43	216	1940	XLON	00166922803TRLO0.1.1
08/11/2018	15:29:43	89	1940	XLON	00166922804TRLO0.1.1
08/11/2018	15:29:44	55	1939.5	XLON	00166922808TRLO0.1.1
08/11/2018	15:30:08	138	1939	XLON	00166922997TRLO0.1.1
08/11/2018	15:30:28	82	1936.5	XLON	00166923114TRLO0.1.1
08/11/2018	15:30:50	73	1935	XLON	00166923208TRLO0.1.1
08/11/2018	15:31:08	89	1934	XLON	00166923380TRLO0.1.1
08/11/2018	15:31:15	153	1933	XLON	00166923461TRLO0.1.1
08/11/2018	15:31:53	77	1931.5	XLON	00166923718TRLO0.1.1
08/11/2018	15:32:14	90	1930.5	XLON	00166923859TRLO0.1.1
08/11/2018	15:32:46	78	1930.5	XLON	00166924157TRLO0.1.1
08/11/2018	15:32:46	82	1930.5	XLON	00166924158TRLO0.1.1
08/11/2018	15:32:46	74	1930.5	XLON	00166924159TRLO0.1.1
08/11/2018	15:33:24	83	1931.5	XLON	00166924452TRLO0.1.1
08/11/2018	15:34:01	156	1933	XLON	00166924622TRLO0.1.1
08/11/2018	15:34:01	98	1933	XLON	00166924623TRLO0.1.1
08/11/2018	15:34:02	58	1932.5	XLON	00166924634TRLO0.1.1
08/11/2018	15:34:44	88	1933.5	XLON	00166924799TRLO0.1.1
08/11/2018	15:35:23	26	1936	XLON	00166925026TRLO0.1.1
08/11/2018	15:35:23	33	1936	XLON	00166925027TRLO0.1.1
08/11/2018	15:35:23	49	1936	XLON	00166925028TRLO0.1.1
08/11/2018	15:35:39	62	1935.5	XLON	00166925098TRLO0.1.1
08/11/2018	15:35:39	164	1935.5	XLON	00166925099TRLO0.1.1
08/11/2018	15:35:39	83	1935.5	XLON	00166925101TRLO0.1.1
08/11/2018	15:35:50	77	1934	XLON	00166925183TRLO0.1.1
08/11/2018	15:36:46	74	1933.5	XLON	00166925450TRLO0.1.1
08/11/2018	15:36:46	75	1933.5	XLON	00166925451TRLO0.1.1
08/11/2018	15:36:46	70	1933.5	XLON	00166925452TRLO0.1.1
08/11/2018	15:37:24	52	1933.5	XLON	00166925584TRLO0.1.1
08/11/2018	15:37:24	18	1933.5	XLON	00166925586TRLO0.1.1
08/11/2018	15:37:44	166	1933.5	XLON	00166925662TRLO0.1.1
08/11/2018	15:38:24	78	1933.5	XLON	00166925839TRLO0.1.1
08/11/2018	15:38:24	156	1933.5	XLON	00166925840TRLO0.1.1
08/11/2018	15:38:24	78	1933.5	XLON	00166925841TRLO0.1.1
08/11/2018	15:38:24	77	1933.5	XLON	00166925842TRLO0.1.1
08/11/2018	15:39:25	6	1935.5	XLON	00166926148TRLO0.1.1
08/11/2018	15:39:25	207	1935.5	XLON	00166926150TRLO0.1.1
08/11/2018	15:40:01	75	1935.5	XLON	00166926407TRLO0.1.1
08/11/2018	15:40:21	100	1935.5	XLON	00166926498TRLO0.1.1
08/11/2018	15:40:21	62	1935.5	XLON	00166926499TRLO0.1.1
08/11/2018	15:40:21	81	1935.5	XLON	00166926500TRLO0.1.1
08/11/2018	15:41:04	79	1935.5	XLON	00166926687TRLO0.1.1
08/11/2018	15:41:11	69	1935	XLON	00166926717TRLO0.1.1
08/11/2018	15:41:35	95	1935	XLON	00166926836TRLO0.1.1
08/11/2018	15:42:11	74	1936.5	XLON	00166926961TRLO0.1.1
08/11/2018	15:42:11	74	1936.5	XLON	00166926962TRLO0.1.1
08/11/2018	15:42:35	300	1937	XLON	00166927091TRLO0.1.1
08/11/2018	15:42:35	60	1937	XLON	00166927092TRLO0.1.1
08/11/2018	15:43:21	172	1938.5	XLON	00166927359TRLO0.1.1
08/11/2018	15:43:43	77	1937.5	XLON	00166927463TRLO0.1.1
08/11/2018	15:43:43	187	1937.5	XLON	00166927464TRLO0.1.1
08/11/2018	15:43:43	32	1937.5	XLON	00166927468TRLO0.1.1
08/11/2018	15:44:16	84	1937	XLON	00166927629TRLO0.1.1
08/11/2018	15:44:16	79	1937	XLON	00166927631TRLO0.1.1
08/11/2018	15:44:49	83	1936.5	XLON	00166927777TRLO0.1.1
08/11/2018	15:44:49	88	1936.5	XLON	00166927778TRLO0.1.1
08/11/2018	15:45:00	70	1935.5	XLON	00166927822TRLO0.1.1
08/11/2018	15:45:32	82	1934.5	XLON	00166928124TRLO0.1.1
08/11/2018	15:46:10	82	1935	XLON	00166928299TRLO0.1.1
08/11/2018	15:46:20	73	1935	XLON	00166928352TRLO0.1.1
08/11/2018	15:46:20	73	1935	XLON	00166928353TRLO0.1.1
08/11/2018	15:46:36	84	1934	XLON	00166928438TRLO0.1.1
08/11/2018	15:46:37	102	1934	XLON	00166928439TRLO0.1.1
08/11/2018	15:46:37	77	1934	XLON	00166928440TRLO0.1.1
08/11/2018	15:46:37	66	1933.5	XLON	00166928443TRLO0.1.1
08/11/2018	15:47:24	83	1934.5	XLON	00166928698TRLO0.1.1
08/11/2018	15:47:24	162	1934.5	XLON	00166928699TRLO0.1.1
08/11/2018	15:47:51	135	1933.5	XLON	00166928857TRLO0.1.1
08/11/2018	15:47:51	71	1933.5	XLON	00166928858TRLO0.1.1
08/11/2018	15:48:13	103	1931.5	XLON	00166929040TRLO0.1.1
08/11/2018	15:49:13	152	1931	XLON	00166929300TRLO0.1.1
08/11/2018	15:49:13	90	1931	XLON	00166929301TRLO0.1.1
08/11/2018	15:49:13	74	1931	XLON	00166929302TRLO0.1.1
08/11/2018	15:49:18	79	1930.5	XLON	00166929324TRLO0.1.1
08/11/2018	15:50:31	355	1931.5	XLON	00166929779TRLO0.1.1
08/11/2018	15:50:46	74	1930.5	XLON	00166929837TRLO0.1.1
08/11/2018	15:50:46	74	1930.5	XLON	00166929838TRLO0.1.1
08/11/2018	15:51:43	180	1930	XLON	00166930204TRLO0.1.1
08/11/2018	15:52:11	37	1930	XLON	00166930360TRLO0.1.1
08/11/2018	15:52:11	44	1930	XLON	00166930361TRLO0.1.1
08/11/2018	15:52:11	81	1930	XLON	00166930362TRLO0.1.1
08/11/2018	15:52:20	178	1929.5	XLON	00166930415TRLO0.1.1
08/11/2018	15:53:16	79	1930	XLON	00166930731TRLO0.1.1
08/11/2018	15:53:16	79	1930	XLON	00166930732TRLO0.1.1
08/11/2018	15:53:40	71	1930	XLON	00166930874TRLO0.1.1
08/11/2018	15:53:49	74	1930	XLON	00166930918TRLO0.1.1
08/11/2018	15:54:01	70	1930	XLON	00166930971TRLO0.1.1
08/11/2018	15:54:08	73	1930	XLON	00166931025TRLO0.1.1
08/11/2018	15:54:21	98	1929.5	XLON	00166931089TRLO0.1.1
08/11/2018	15:54:40	76	1930	XLON	00166931190TRLO0.1.1
08/11/2018	15:54:57	300	1930	XLON	00166931272TRLO0.1.1
08/11/2018	15:54:57	12	1930	XLON	00166931273TRLO0.1.1
08/11/2018	15:55:21	81	1929.5	XLON	00166931427TRLO0.1.1
08/11/2018	15:55:21	70	1929.5	XLON	00166931454TRLO0.1.1
08/11/2018	15:55:53	71	1929.5	XLON	00166931631TRLO0.1.1
08/11/2018	15:55:53	76	1929.5	XLON	00166931632TRLO0.1.1
08/11/2018	15:56:17	140	1929.5	XLON	00166931770TRLO0.1.1
08/11/2018	15:56:56	237	1930	XLON	00166931969TRLO0.1.1
08/11/2018	15:56:56	41	1930	XLON	00166931970TRLO0.1.1
08/11/2018	15:56:56	26	1930	XLON	00166931971TRLO0.1.1
08/11/2018	15:57:25	44	1930	XLON	00166932169TRLO0.1.1
08/11/2018	15:57:25	32	1930	XLON	00166932170TRLO0.1.1
08/11/2018	15:57:25	76	1930	XLON	00166932171TRLO0.1.1
08/11/2018	15:57:26	77	1930	XLON	00166932172TRLO0.1.1
08/11/2018	15:57:34	75	1928.5	XLON	00166932234TRLO0.1.1
08/11/2018	15:58:31	261	1929.5	XLON	00166932555TRLO0.1.1
08/11/2018	15:58:35	63	1930	XLON	00166932577TRLO0.1.1
08/11/2018	15:58:36	83	1930	XLON	00166932578TRLO0.1.1
08/11/2018	15:59:22	77	1929.5	XLON	00166932766TRLO0.1.1
08/11/2018	15:59:22	75	1929.5	XLON	00166932767TRLO0.1.1
08/11/2018	15:59:22	90	1929.5	XLON	00166932768TRLO0.1.1
08/11/2018	16:00:19	73	1930.5	XLON	00166933125TRLO0.1.1
08/11/2018	16:00:20	240	1930.5	XLON	00166933134TRLO0.1.1
08/11/2018	16:00:23	71	1930	XLON	00166933168TRLO0.1.1
08/11/2018	16:00:58	175	1930	XLON	00166933404TRLO0.1.1
08/11/2018	16:00:58	1	1930	XLON	00166933405TRLO0.1.1
08/11/2018	16:01:31	148	1931	XLON	00166933633TRLO0.1.1
08/11/2018	16:02:07	178	1931.5	XLON	00166933817TRLO0.1.1
08/11/2018	16:02:07	140	1931.5	XLON	00166933818TRLO0.1.1
08/11/2018	16:02:59	328	1932.5	XLON	00166934199TRLO0.1.1
08/11/2018	16:02:59	90	1932	XLON	00166934200TRLO0.1.1
08/11/2018	16:03:37	146	1932	XLON	00166934468TRLO0.1.1
08/11/2018	16:03:37	76	1932	XLON	00166934470TRLO0.1.1
08/11/2018	16:04:00	76	1932	XLON	00166934614TRLO0.1.1
08/11/2018	16:04:00	73	1932	XLON	00166934615TRLO0.1.1
08/11/2018	16:04:43	76	1932.5	XLON	00166934851TRLO0.1.1
08/11/2018	16:04:52	70	1932.5	XLON	00166934887TRLO0.1.1
08/11/2018	16:04:56	162	1932	XLON	00166934920TRLO0.1.1
08/11/2018	16:04:56	81	1932	XLON	00166934921TRLO0.1.1
08/11/2018	16:05:51	150	1932	XLON	00166935194TRLO0.1.1
08/11/2018	16:05:51	86	1932	XLON	00166935195TRLO0.1.1
08/11/2018	16:05:51	10	1932	XLON	00166935196TRLO0.1.1
08/11/2018	16:05:51	70	1932	XLON	00166935197TRLO0.1.1
08/11/2018	16:05:51	80	1932	XLON	00166935199TRLO0.1.1
08/11/2018	16:06:55	61	1932.5	XLON	00166935518TRLO0.1.1
08/11/2018	16:06:55	113	1932.5	XLON	00166935519TRLO0.1.1
08/11/2018	16:06:55	70	1932.5	XLON	00166935520TRLO0.1.1
08/11/2018	16:06:55	11	1932.5	XLON	00166935521TRLO0.1.1
08/11/2018	16:06:55	81	1932.5	XLON	00166935522TRLO0.1.1
08/11/2018	16:06:55	83	1932.5	XLON	00166935523TRLO0.1.1
08/11/2018	16:07:19	38	1932	XLON	00166935675TRLO0.1.1
08/11/2018	16:07:19	41	1932	XLON	00166935676TRLO0.1.1
08/11/2018	16:07:19	79	1932	XLON	00166935677TRLO0.1.1
08/11/2018	16:07:41	150	1932.5	XLON	00166935786TRLO0.1.1
08/11/2018	16:08:06	74	1932	XLON	00166935939TRLO0.1.1
08/11/2018	16:08:31	72	1932.5	XLON	00166936100TRLO0.1.1
08/11/2018	16:08:31	72	1932.5	XLON	00166936106TRLO0.1.1
08/11/2018	16:09:01	68	1932.5	XLON	00166936306TRLO0.1.1
08/11/2018	16:09:01	2	1932.5	XLON	00166936308TRLO0.1.1
08/11/2018	16:09:04	142	1932.5	XLON	00166936330TRLO0.1.1
08/11/2018	16:09:14	85	1932.5	XLON	00166936395TRLO0.1.1
08/11/2018	16:09:43	146	1933	XLON	00166936530TRLO0.1.1
08/11/2018	16:09:55	104	1933	XLON	00166936586TRLO0.1.1
08/11/2018	16:09:55	52	1933	XLON	00166936587TRLO0.1.1
08/11/2018	16:09:55	96	1933	XLON	00166936588TRLO0.1.1
08/11/2018	16:09:55	51	1933	XLON	00166936589TRLO0.1.1
08/11/2018	16:09:55	31	1933	XLON	00166936590TRLO0.1.1
08/11/2018	16:09:59	25	1932.5	XLON	00166936631TRLO0.1.1
08/11/2018	16:09:59	35	1932.5	XLON	00166936632TRLO0.1.1
08/11/2018	16:10:28	77	1932	XLON	00166936800TRLO0.1.1
08/11/2018	16:10:29	87	1932	XLON	00166936801TRLO0.1.1
08/11/2018	16:10:39	14	1931	XLON	00166936899TRLO0.1.1
08/11/2018	16:10:39	94	1931	XLON	00166936900TRLO0.1.1
08/11/2018	16:10:54	128	1928.5	XLON	00166936999TRLO0.1.1
08/11/2018	16:11:16	71	1927	XLON	00166937129TRLO0.1.1
08/11/2018	16:12:06	26	1928.5	XLON	00166937439TRLO0.1.1
08/11/2018	16:12:06	94	1928.5	XLON	00166937440TRLO0.1.1
08/11/2018	16:12:06	176	1928.5	XLON	00166937441TRLO0.1.1
08/11/2018	16:12:43	320	1928	XLON	00166937680TRLO0.1.1
08/11/2018	16:12:43	89	1927.5	XLON	00166937682TRLO0.1.1
08/11/2018	16:13:10	88	1927.5	XLON	00166937838TRLO0.1.1
08/11/2018	16:14:18	24	1928	XLON	00166938243TRLO0.1.1
08/11/2018	16:14:18	61	1928	XLON	00166938244TRLO0.1.1
08/11/2018	16:14:22	90	1928	XLON	00166938273TRLO0.1.1
08/11/2018	16:14:52	160	1929.5	XLON	00166938403TRLO0.1.1
08/11/2018	16:14:52	393	1929.5	XLON	00166938404TRLO0.1.1
08/11/2018	16:14:58	79	1929.5	XLON	00166938454TRLO0.1.1
08/11/2018	16:15:12	514	1929	XLON	00166938530TRLO0.1.1
08/11/2018	16:15:27	200	1929.5	XLON	00166938631TRLO0.1.1
08/11/2018	16:15:27	113	1929.5	XLON	00166938632TRLO0.1.1
08/11/2018	16:15:27	155	1929.5	XLON	00166938633TRLO0.1.1
08/11/2018	16:15:38	264	1929	XLON	00166938714TRLO0.1.1
08/11/2018	16:16:16	178	1929	XLON	00166938904TRLO0.1.1
08/11/2018	16:18:28	75	1929.5	XLON	00166939623TRLO0.1.1
08/11/2018	16:19:02	288	1930.5	XLON	00166939807TRLO0.1.1
08/11/2018	16:19:27	142	1931	XLON	00166940029TRLO0.1.1
08/11/2018	16:19:54	102	1930.5	XLON	00166940207TRLO0.1.1
08/11/2018	16:19:54	448	1930.5	XLON	00166940208TRLO0.1.1
08/11/2018	16:19:54	252	1930.5	XLON	00166940209TRLO0.1.1
08/11/2018	16:20:15	111	1930.5	XLON	00166940316TRLO0.1.1
08/11/2018	16:20:15	170	1930.5	XLON	00166940319TRLO0.1.1
08/11/2018	16:20:24	242	1930.5	XLON	00166940368TRLO0.1.1
08/11/2018	16:20:31	273	1930	XLON	00166940413TRLO0.1.1
08/11/2018	16:22:27	433	1930.5	XLON	00166941280TRLO0.1.1
08/11/2018	16:22:42	142	1930.5	XLON	00166941364TRLO0.1.1
08/11/2018	16:22:43	90	1930	XLON	00166941374TRLO0.1.1
08/11/2018	16:23:40	383	1930.5	XLON	00166941799TRLO0.1.1
08/11/2018	16:23:51	29	1930	XLON	00166941875TRLO0.1.1
08/11/2018	16:24:30	252	1930.5	XLON	00166942140TRLO0.1.1
08/11/2018	16:24:30	202	1930.5	XLON	00166942141TRLO0.1.1
08/11/2018	16:24:54	303	1930	XLON	00166942320TRLO0.1.1
08/11/2018	16:24:55	58	1930	XLON	00166942321TRLO0.1.1
08/11/2018	16:24:55	120	1930	XLON	00166942322TRLO0.1.1
08/11/2018	16:25:00	92	1930	XLON	00166942372TRLO0.1.1
08/11/2018	16:25:06	68	1929.5	XLON	00166942462TRLO0.1.1
08/11/2018	16:25:24	38	1930	XLON	00166942607TRLO0.1.1
08/11/2018	16:25:24	78	1930	XLON	00166942614TRLO0.1.1
08/11/2018	16:25:28	66	1929.5	XLON	00166942646TRLO0.1.1
08/11/2018	16:25:49	153	1929	XLON	00166942773TRLO0.1.1
08/11/2018	16:27:10	193	1930.5	XLON	00166943415TRLO0.1.1
08/11/2018	16:27:10	100	1930.5	XLON	00166943417TRLO0.1.1
08/11/2018	16:27:10	145	1930.5	XLON	00166943419TRLO0.1.1
08/11/2018	16:27:10	285	1930.5	XLON	00166943420TRLO0.1.1
08/11/2018	16:27:42	290	1930	XLON	00166943638TRLO0.1.1
08/11/2018	16:27:42	5	1930	XLON	00166943639TRLO0.1.1
08/11/2018	16:27:49	41	1929.5	XLON	00166943687TRLO0.1.1
08/11/2018	16:28:02	19	1929.5	XLON	00166943764TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSFKFDBOBDDDDK