Transaction in Own Shares

RNS Number : 0589V

Ashtead Group PLC

03 April 2019

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 03 April 2019 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

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

Number of shares repurchased: 65,131 shares

Date of transaction: 03 April 2019

Average price paid per share: 1,958.7800 pence

Lowest price paid per share: 1,947.5000 pence

Highest price paid per share: 1,961.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 470,464,110 (excluding Treasury shares), and the company will hold 28,761,602 ordinary shares in Treasury.

The figure of 470,464,110 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

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

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
03/04/2019	08:01:15	69	1952	XLON	00175182190TRLO1.1.1
03/04/2019	08:01:15	18	1952	XLON	00175182191TRLO1.1.1
03/04/2019	08:01:20	63	1951.5	XLON	00175182202TRLO1.1.1
03/04/2019	08:04:06	165	1957	XLON	00175183198TRLO1.1.1
03/04/2019	08:04:45	130	1956.5	XLON	00175183417TRLO1.1.1
03/04/2019	08:05:57	302	1960.5	XLON	00175183765TRLO1.1.1
03/04/2019	08:05:57	280	1960	XLON	00175183766TRLO1.1.1
03/04/2019	08:07:38	151	1955	XLON	00175184244TRLO1.1.1
03/04/2019	08:07:38	172	1954.5	XLON	00175184245TRLO1.1.1
03/04/2019	08:09:20	76	1953.5	XLON	00175184669TRLO1.1.1
03/04/2019	08:09:20	74	1953	XLON	00175184670TRLO1.1.1
03/04/2019	08:09:43	99	1951.5	XLON	00175184760TRLO1.1.1
03/04/2019	08:10:41	139	1953	XLON	00175185161TRLO1.1.1
03/04/2019	08:10:41	74	1952.5	XLON	00175185163TRLO1.1.1
03/04/2019	08:10:41	36	1952.5	XLON	00175185165TRLO1.1.1
03/04/2019	08:12:23	225	1955	XLON	00175185571TRLO1.1.1
03/04/2019	08:12:44	139	1954.5	XLON	00175185650TRLO1.1.1
03/04/2019	08:13:27	92	1953.5	XLON	00175185793TRLO1.1.1
03/04/2019	08:13:55	110	1951.5	XLON	00175185955TRLO1.1.1
03/04/2019	08:16:03	191	1953	XLON	00175186800TRLO1.1.1
03/04/2019	08:17:24	161	1953	XLON	00175187249TRLO1.1.1
03/04/2019	08:17:24	83	1953	XLON	00175187250TRLO1.1.1
03/04/2019	08:17:25	185	1952.5	XLON	00175187259TRLO1.1.1
03/04/2019	08:19:00	189	1951	XLON	00175187724TRLO1.1.1
03/04/2019	08:19:00	137	1950.5	XLON	00175187725TRLO1.1.1
03/04/2019	08:19:50	118	1951	XLON	00175187920TRLO1.1.1
03/04/2019	08:20:31	91	1950.5	XLON	00175188137TRLO1.1.1
03/04/2019	08:20:45	86	1949.5	XLON	00175188192TRLO1.1.1
03/04/2019	08:22:44	227	1951	XLON	00175188777TRLO1.1.1
03/04/2019	08:24:52	250	1951.5	XLON	00175189342TRLO1.1.1
03/04/2019	08:24:52	10	1951.5	XLON	00175189343TRLO1.1.1
03/04/2019	08:24:52	283	1951	XLON	00175189344TRLO1.1.1
03/04/2019	08:25:38	75	1952	XLON	00175189563TRLO1.1.1
03/04/2019	08:27:11	164	1950.5	XLON	00175189987TRLO1.1.1
03/04/2019	08:27:26	136	1947.5	XLON	00175190053TRLO1.1.1
03/04/2019	08:29:58	234	1951	XLON	00175190550TRLO1.1.1
03/04/2019	08:31:53	250	1953.5	XLON	00175191039TRLO1.1.1
03/04/2019	08:31:53	116	1953.5	XLON	00175191041TRLO1.1.1
03/04/2019	08:31:53	216	1953	XLON	00175191042TRLO1.1.1
03/04/2019	08:33:11	126	1954	XLON	00175191302TRLO1.1.1
03/04/2019	08:35:11	244	1956.5	XLON	00175191781TRLO1.1.1
03/04/2019	08:35:25	244	1956	XLON	00175191827TRLO1.1.1
03/04/2019	08:36:58	1	1952.5	XLON	00175192272TRLO1.1.1
03/04/2019	08:36:58	86	1952.5	XLON	00175192273TRLO1.1.1
03/04/2019	08:36:58	79	1952	XLON	00175192274TRLO1.1.1
03/04/2019	08:38:32	61	1954.5	XLON	00175192706TRLO1.1.1
03/04/2019	08:38:32	118	1954.5	XLON	00175192707TRLO1.1.1
03/04/2019	08:38:32	54	1954.5	XLON	00175192708TRLO1.1.1
03/04/2019	08:39:56	178	1954.5	XLON	00175193081TRLO1.1.1
03/04/2019	08:40:29	201	1954	XLON	00175193186TRLO1.1.1
03/04/2019	08:42:32	209	1955.5	XLON	00175193664TRLO1.1.1
03/04/2019	08:42:32	41	1955.5	XLON	00175193665TRLO1.1.1
03/04/2019	08:42:32	148	1955.5	XLON	00175193666TRLO1.1.1
03/04/2019	08:42:32	20	1955.5	XLON	00175193667TRLO1.1.1
03/04/2019	08:44:43	236	1957	XLON	00175194293TRLO1.1.1
03/04/2019	08:45:18	135	1957.5	XLON	00175194442TRLO1.1.1
03/04/2019	08:45:18	160	1957	XLON	00175194443TRLO1.1.1
03/04/2019	08:46:37	123	1958.5	XLON	00175194785TRLO1.1.1
03/04/2019	08:48:41	245	1959	XLON	00175195275TRLO1.1.1
03/04/2019	08:48:41	185	1958.5	XLON	00175195277TRLO1.1.1
03/04/2019	08:49:16	114	1957	XLON	00175195398TRLO1.1.1
03/04/2019	09:05:22	720	1961	XLON	00175199186TRLO1.1.1
03/04/2019	09:05:22	427	1961	XLON	00175199187TRLO1.1.1
03/04/2019	09:05:22	472	1961	XLON	00175199188TRLO1.1.1
03/04/2019	09:05:22	1	1961	XLON	00175199189TRLO1.1.1
03/04/2019	09:05:23	248	1961	XLON	00175199191TRLO1.1.1
03/04/2019	09:05:23	223	1961	XLON	00175199192TRLO1.1.1
03/04/2019	09:05:32	200	1961	XLON	00175199226TRLO1.1.1
03/04/2019	09:05:35	88	1961	XLON	00175199234TRLO1.1.1
03/04/2019	09:06:37	232	1961	XLON	00175199443TRLO1.1.1
03/04/2019	09:07:23	273	1960.5	XLON	00175199551TRLO1.1.1
03/04/2019	09:07:35	151	1959	XLON	00175199592TRLO1.1.1
03/04/2019	09:09:03	83	1958.5	XLON	00175199953TRLO1.1.1
03/04/2019	09:09:13	66	1958	XLON	00175199981TRLO1.1.1
03/04/2019	09:10:39	199	1957.5	XLON	00175200273TRLO1.1.1
03/04/2019	09:10:39	57	1957.5	XLON	00175200274TRLO1.1.1
03/04/2019	09:10:39	55	1957.5	XLON	00175200275TRLO1.1.1
03/04/2019	09:10:39	72	1957.5	XLON	00175200276TRLO1.1.1
03/04/2019	09:11:40	129	1954.5	XLON	00175200440TRLO1.1.1
03/04/2019	09:11:59	90	1954	XLON	00175200497TRLO1.1.1
03/04/2019	09:12:44	73	1952.5	XLON	00175200623TRLO1.1.1
03/04/2019	09:13:45	36	1953.5	XLON	00175200801TRLO1.1.1
03/04/2019	09:15:15	18	1955	XLON	00175201116TRLO1.1.1
03/04/2019	09:15:15	110	1955	XLON	00175201117TRLO1.1.1
03/04/2019	09:15:15	119	1955	XLON	00175201118TRLO1.1.1
03/04/2019	09:15:29	134	1954.5	XLON	00175201144TRLO1.1.1
03/04/2019	09:17:02	96	1953	XLON	00175201394TRLO1.1.1
03/04/2019	09:17:13	5	1952.5	XLON	00175201428TRLO1.1.1
03/04/2019	09:17:13	66	1952.5	XLON	00175201429TRLO1.1.1
03/04/2019	09:17:13	111	1952.5	XLON	00175201430TRLO1.1.1
03/04/2019	09:18:27	167	1952.5	XLON	00175201731TRLO1.1.1
03/04/2019	09:20:06	143	1953	XLON	00175202086TRLO1.1.1
03/04/2019	09:20:08	48	1953	XLON	00175202097TRLO1.1.1
03/04/2019	09:22:50	190	1957.5	XLON	00175202577TRLO1.1.1
03/04/2019	09:23:03	118	1957.5	XLON	00175202600TRLO1.1.1
03/04/2019	09:23:03	70	1957.5	XLON	00175202601TRLO1.1.1
03/04/2019	09:25:07	120	1960	XLON	00175203023TRLO1.1.1
03/04/2019	09:25:07	190	1960.5	XLON	00175203024TRLO1.1.1
03/04/2019	09:25:07	5	1960.5	XLON	00175203025TRLO1.1.1
03/04/2019	09:25:09	303	1960	XLON	00175203031TRLO1.1.1
03/04/2019	09:28:17	136	1961	XLON	00175203669TRLO1.1.1
03/04/2019	09:28:17	90	1961	XLON	00175203670TRLO1.1.1
03/04/2019	09:28:17	92	1960.5	XLON	00175203671TRLO1.1.1
03/04/2019	09:28:17	78	1960.5	XLON	00175203672TRLO1.1.1
03/04/2019	09:30:04	80	1961	XLON	00175204138TRLO1.1.1
03/04/2019	09:32:17	58	1961	XLON	00175204796TRLO1.1.1
03/04/2019	09:32:17	80	1961	XLON	00175204797TRLO1.1.1
03/04/2019	09:32:18	91	1961	XLON	00175204798TRLO1.1.1
03/04/2019	09:32:18	138	1960.5	XLON	00175204799TRLO1.1.1
03/04/2019	09:32:18	64	1960.5	XLON	00175204800TRLO1.1.1
03/04/2019	09:32:18	69	1960.5	XLON	00175204801TRLO1.1.1
03/04/2019	09:32:31	144	1960.5	XLON	00175204838TRLO1.1.1
03/04/2019	09:33:01	35	1958.5	XLON	00175204921TRLO1.1.1
03/04/2019	09:35:23	120	1960	XLON	00175205557TRLO1.1.1
03/04/2019	09:35:27	92	1960	XLON	00175205567TRLO1.1.1
03/04/2019	09:35:27	251	1959.5	XLON	00175205570TRLO1.1.1
03/04/2019	09:36:24	90	1959	XLON	00175205763TRLO1.1.1
03/04/2019	09:41:23	146	1961	XLON	00175207022TRLO1.1.1
03/04/2019	09:41:23	221	1961	XLON	00175207023TRLO1.1.1
03/04/2019	09:41:23	85	1961	XLON	00175207024TRLO1.1.1
03/04/2019	10:10:11	316	1961	XLON	00175211215TRLO1.1.1
03/04/2019	10:10:11	72	1961	XLON	00175211216TRLO1.1.1
03/04/2019	10:10:11	77	1961	XLON	00175211217TRLO1.1.1
03/04/2019	10:10:11	135	1961	XLON	00175211218TRLO1.1.1
03/04/2019	10:10:11	87	1961	XLON	00175211219TRLO1.1.1
03/04/2019	10:10:11	87	1961	XLON	00175211220TRLO1.1.1
03/04/2019	10:10:11	85	1961	XLON	00175211221TRLO1.1.1
03/04/2019	10:10:11	71	1961	XLON	00175211223TRLO1.1.1
03/04/2019	10:10:12	74	1961	XLON	00175211224TRLO1.1.1
03/04/2019	10:10:12	71	1961	XLON	00175211225TRLO1.1.1
03/04/2019	10:10:12	86	1961	XLON	00175211226TRLO1.1.1
03/04/2019	10:10:12	39	1961	XLON	00175211227TRLO1.1.1
03/04/2019	10:10:12	31	1961	XLON	00175211228TRLO1.1.1
03/04/2019	10:10:12	73	1961	XLON	00175211229TRLO1.1.1
03/04/2019	10:10:12	73	1961	XLON	00175211230TRLO1.1.1
03/04/2019	10:10:12	156	1961	XLON	00175211231TRLO1.1.1
03/04/2019	10:10:12	67	1961	XLON	00175211232TRLO1.1.1
03/04/2019	10:10:12	4	1961	XLON	00175211233TRLO1.1.1
03/04/2019	10:10:12	73	1961	XLON	00175211234TRLO1.1.1
03/04/2019	10:10:12	71	1961	XLON	00175211235TRLO1.1.1
03/04/2019	10:10:12	75	1961	XLON	00175211236TRLO1.1.1
03/04/2019	10:10:12	146	1961	XLON	00175211237TRLO1.1.1
03/04/2019	10:10:12	89	1961	XLON	00175211238TRLO1.1.1
03/04/2019	10:10:12	71	1961	XLON	00175211239TRLO1.1.1
03/04/2019	10:10:12	71	1961	XLON	00175211240TRLO1.1.1
03/04/2019	10:10:12	9	1961	XLON	00175211241TRLO1.1.1
03/04/2019	10:10:12	80	1961	XLON	00175211242TRLO1.1.1
03/04/2019	10:10:12	72	1961	XLON	00175211243TRLO1.1.1
03/04/2019	10:10:12	79	1961	XLON	00175211244TRLO1.1.1
03/04/2019	10:10:12	70	1961	XLON	00175211245TRLO1.1.1
03/04/2019	10:10:13	142	1961	XLON	00175211246TRLO1.1.1
03/04/2019	10:10:13	76	1961	XLON	00175211247TRLO1.1.1
03/04/2019	10:10:13	186	1960.5	XLON	00175211248TRLO1.1.1
03/04/2019	10:10:13	44	1960.5	XLON	00175211249TRLO1.1.1
03/04/2019	10:10:13	80	1960.5	XLON	00175211250TRLO1.1.1
03/04/2019	10:10:13	69	1960.5	XLON	00175211251TRLO1.1.1
03/04/2019	10:10:13	293	1960.5	XLON	00175211252TRLO1.1.1
03/04/2019	10:10:13	437	1961	XLON	00175211253TRLO1.1.1
03/04/2019	10:10:13	73	1960.5	XLON	00175211254TRLO1.1.1
03/04/2019	10:10:13	14	1960.5	XLON	00175211259TRLO1.1.1
03/04/2019	10:10:15	295	1959.5	XLON	00175211273TRLO1.1.1
03/04/2019	10:10:15	147	1959.5	XLON	00175211274TRLO1.1.1
03/04/2019	10:10:17	362	1959	XLON	00175211292TRLO1.1.1
03/04/2019	10:12:51	124	1959	XLON	00175211708TRLO1.1.1
03/04/2019	10:12:51	7	1959	XLON	00175211709TRLO1.1.1
03/04/2019	10:12:51	35	1959	XLON	00175211710TRLO1.1.1
03/04/2019	10:13:01	203	1958.5	XLON	00175211742TRLO1.1.1
03/04/2019	10:16:59	268	1959.5	XLON	00175212337TRLO1.1.1
03/04/2019	10:17:46	242	1959.5	XLON	00175212478TRLO1.1.1
03/04/2019	10:18:43	216	1959	XLON	00175212622TRLO1.1.1
03/04/2019	10:18:43	88	1959	XLON	00175212627TRLO1.1.1
03/04/2019	10:21:03	212	1959.5	XLON	00175213059TRLO1.1.1
03/04/2019	10:22:20	184	1959.5	XLON	00175213185TRLO1.1.1
03/04/2019	10:24:07	265	1960	XLON	00175213475TRLO1.1.1
03/04/2019	10:26:01	208	1961	XLON	00175213853TRLO1.1.1
03/04/2019	10:26:01	118	1960.5	XLON	00175213855TRLO1.1.1
03/04/2019	10:28:04	195	1960	XLON	00175214206TRLO1.1.1
03/04/2019	10:28:26	210	1959.5	XLON	00175214262TRLO1.1.1
03/04/2019	10:28:26	21	1959.5	XLON	00175214263TRLO1.1.1
03/04/2019	10:28:50	79	1958	XLON	00175214306TRLO1.1.1
03/04/2019	10:30:30	141	1958	XLON	00175214574TRLO1.1.1
03/04/2019	10:31:51	161	1958	XLON	00175214874TRLO1.1.1
03/04/2019	10:33:11	244	1958	XLON	00175215140TRLO1.1.1
03/04/2019	10:36:17	318	1959.5	XLON	00175215613TRLO1.1.1
03/04/2019	10:37:00	241	1959	XLON	00175215795TRLO1.1.1
03/04/2019	10:40:09	100	1959.5	XLON	00175216361TRLO1.1.1
03/04/2019	10:40:29	180	1959.5	XLON	00175216452TRLO1.1.1
03/04/2019	10:40:46	260	1959	XLON	00175216510TRLO1.1.1
03/04/2019	10:41:39	99	1957.5	XLON	00175216665TRLO1.1.1
03/04/2019	10:44:04	207	1958	XLON	00175217222TRLO1.1.1
03/04/2019	10:44:04	4	1958	XLON	00175217223TRLO1.1.1
03/04/2019	10:46:26	235	1958	XLON	00175217727TRLO1.1.1
03/04/2019	10:46:26	31	1958	XLON	00175217728TRLO1.1.1
03/04/2019	10:47:05	289	1957.5	XLON	00175217879TRLO1.1.1
03/04/2019	10:48:10	81	1955.5	XLON	00175218266TRLO1.1.1
03/04/2019	10:48:10	60	1955.5	XLON	00175218267TRLO1.1.1
03/04/2019	10:49:48	112	1954	XLON	00175218516TRLO1.1.1
03/04/2019	10:49:48	52	1954	XLON	00175218517TRLO1.1.1
03/04/2019	10:50:00	165	1953.5	XLON	00175218575TRLO1.1.1
03/04/2019	10:50:20	75	1953	XLON	00175218677TRLO1.1.1
03/04/2019	10:52:34	171	1953.5	XLON	00175219152TRLO1.1.1
03/04/2019	10:52:34	60	1953.5	XLON	00175219153TRLO1.1.1
03/04/2019	10:52:34	58	1953.5	XLON	00175219154TRLO1.1.1
03/04/2019	10:52:34	1	1953.5	XLON	00175219155TRLO1.1.1
03/04/2019	10:54:43	150	1955	XLON	00175219657TRLO1.1.1
03/04/2019	10:56:23	100	1956	XLON	00175220042TRLO1.1.1
03/04/2019	10:56:23	117	1956	XLON	00175220043TRLO1.1.1
03/04/2019	10:58:55	239	1956	XLON	00175220508TRLO1.1.1
03/04/2019	11:01:29	285	1957.5	XLON	00175221012TRLO1.1.1
03/04/2019	11:05:43	280	1960.5	XLON	00175221839TRLO1.1.1
03/04/2019	11:05:43	273	1960.5	XLON	00175221840TRLO1.1.1
03/04/2019	11:05:44	273	1960	XLON	00175221841TRLO1.1.1
03/04/2019	11:06:33	93	1959.5	XLON	00175222006TRLO1.1.1
03/04/2019	11:07:29	106	1959	XLON	00175222187TRLO1.1.1
03/04/2019	11:09:14	227	1960	XLON	00175222530TRLO1.1.1
03/04/2019	11:11:06	151	1960	XLON	00175222887TRLO1.1.1
03/04/2019	11:13:40	257	1960	XLON	00175223325TRLO1.1.1
03/04/2019	11:13:40	269	1959.5	XLON	00175223329TRLO1.1.1
03/04/2019	11:15:49	200	1959.5	XLON	00175223882TRLO1.1.1
03/04/2019	11:16:23	140	1959	XLON	00175224013TRLO1.1.1
03/04/2019	11:19:41	111	1961	XLON	00175224833TRLO1.1.1
03/04/2019	11:19:41	93	1961	XLON	00175224834TRLO1.1.1
03/04/2019	11:19:41	99	1960.5	XLON	00175224835TRLO1.1.1
03/04/2019	11:19:41	15	1960.5	XLON	00175224836TRLO1.1.1
03/04/2019	11:19:41	42	1960.5	XLON	00175224837TRLO1.1.1
03/04/2019	11:20:36	120	1959.5	XLON	00175225013TRLO1.1.1
03/04/2019	11:26:39	258	1961	XLON	00175226149TRLO1.1.1
03/04/2019	11:26:51	250	1961	XLON	00175226205TRLO1.1.1
03/04/2019	11:27:25	78	1961	XLON	00175226314TRLO1.1.1
03/04/2019	11:27:26	73	1960.5	XLON	00175226315TRLO1.1.1
03/04/2019	11:27:26	76	1960.5	XLON	00175226316TRLO1.1.1
03/04/2019	11:27:26	72	1960.5	XLON	00175226317TRLO1.1.1
03/04/2019	11:27:26	231	1960.5	XLON	00175226318TRLO1.1.1
03/04/2019	11:30:58	126	1960.5	XLON	00175227033TRLO1.1.1
03/04/2019	11:30:58	174	1960.5	XLON	00175227036TRLO1.1.1
03/04/2019	11:33:01	49	1960.5	XLON	00175227529TRLO1.1.1
03/04/2019	11:33:01	202	1960.5	XLON	00175227532TRLO1.1.1
03/04/2019	11:36:05	70	1961	XLON	00175228165TRLO1.1.1
03/04/2019	11:36:05	214	1961	XLON	00175228166TRLO1.1.1
03/04/2019	11:36:05	99	1961	XLON	00175228167TRLO1.1.1
03/04/2019	11:36:20	177	1960.5	XLON	00175228191TRLO1.1.1
03/04/2019	11:36:42	119	1960	XLON	00175228305TRLO1.1.1
03/04/2019	11:38:45	135	1960	XLON	00175228572TRLO1.1.1
03/04/2019	11:38:54	87	1959.5	XLON	00175228584TRLO1.1.1
03/04/2019	11:43:18	169	1961	XLON	00175229195TRLO1.1.1
03/04/2019	11:43:18	65	1961	XLON	00175229196TRLO1.1.1
03/04/2019	11:43:18	48	1961	XLON	00175229197TRLO1.1.1
03/04/2019	11:43:29	157	1960.5	XLON	00175229237TRLO1.1.1
03/04/2019	11:43:29	61	1960.5	XLON	00175229238TRLO1.1.1
03/04/2019	11:45:10	16	1960.5	XLON	00175229439TRLO1.1.1
03/04/2019	11:45:10	184	1960.5	XLON	00175229440TRLO1.1.1
03/04/2019	11:46:47	209	1960.5	XLON	00175229591TRLO1.1.1
03/04/2019	11:46:47	202	1960	XLON	00175229592TRLO1.1.1
03/04/2019	11:49:21	51	1959	XLON	00175230085TRLO1.1.1
03/04/2019	11:49:21	148	1959.5	XLON	00175230086TRLO1.1.1
03/04/2019	11:49:21	5	1959.5	XLON	00175230087TRLO1.1.1
03/04/2019	11:49:21	87	1959.5	XLON	00175230088TRLO1.1.1
03/04/2019	11:49:21	28	1959.5	XLON	00175230089TRLO1.1.1
03/04/2019	11:51:31	132	1959	XLON	00175230423TRLO1.1.1
03/04/2019	11:51:31	118	1959	XLON	00175230424TRLO1.1.1
03/04/2019	11:51:31	10	1959	XLON	00175230425TRLO1.1.1
03/04/2019	11:53:20	80	1958	XLON	00175230706TRLO1.1.1
03/04/2019	11:53:20	69	1958	XLON	00175230707TRLO1.1.1
03/04/2019	11:54:00	109	1957.5	XLON	00175230798TRLO1.1.1
03/04/2019	11:55:22	109	1958	XLON	00175231083TRLO1.1.1
03/04/2019	11:58:02	70	1960.5	XLON	00175231513TRLO1.1.1
03/04/2019	11:58:03	226	1960.5	XLON	00175231514TRLO1.1.1
03/04/2019	11:59:44	234	1960.5	XLON	00175231779TRLO1.1.1
03/04/2019	11:59:44	177	1960	XLON	00175231780TRLO1.1.1
03/04/2019	12:02:25	116	1960	XLON	00175232143TRLO1.1.1
03/04/2019	12:04:04	2	1959.5	XLON	00175232535TRLO1.1.1
03/04/2019	12:04:04	124	1959.5	XLON	00175232536TRLO1.1.1
03/04/2019	12:04:51	104	1959.5	XLON	00175232703TRLO1.1.1
03/04/2019	12:04:51	70	1959	XLON	00175232704TRLO1.1.1
03/04/2019	12:06:55	185	1959	XLON	00175233030TRLO1.1.1
03/04/2019	12:09:10	215	1960	XLON	00175233561TRLO1.1.1
03/04/2019	12:10:42	193	1960.5	XLON	00175233776TRLO1.1.1
03/04/2019	12:10:42	57	1960.5	XLON	00175233778TRLO1.1.1
03/04/2019	12:10:42	130	1960.5	XLON	00175233779TRLO1.1.1
03/04/2019	12:12:39	115	1960.5	XLON	00175234088TRLO1.1.1
03/04/2019	12:12:51	120	1960	XLON	00175234152TRLO1.1.1
03/04/2019	12:13:36	110	1958.5	XLON	00175234309TRLO1.1.1
03/04/2019	12:16:08	213	1958.5	XLON	00175234835TRLO1.1.1
03/04/2019	12:17:42	190	1959.5	XLON	00175235111TRLO1.1.1
03/04/2019	12:17:42	33	1959.5	XLON	00175235112TRLO1.1.1
03/04/2019	12:17:54	13	1959	XLON	00175235154TRLO1.1.1
03/04/2019	12:17:54	130	1959	XLON	00175235155TRLO1.1.1
03/04/2019	12:19:14	116	1959.5	XLON	00175235379TRLO1.1.1
03/04/2019	12:19:52	134	1958.5	XLON	00175235473TRLO1.1.1
03/04/2019	12:22:52	81	1961	XLON	00175235990TRLO1.1.1
03/04/2019	12:22:52	204	1961	XLON	00175235991TRLO1.1.1
03/04/2019	12:22:52	120	1960.5	XLON	00175235993TRLO1.1.1
03/04/2019	12:28:02	146	1961	XLON	00175236996TRLO1.1.1
03/04/2019	12:28:02	197	1961	XLON	00175236997TRLO1.1.1
03/04/2019	12:28:02	72	1961	XLON	00175236998TRLO1.1.1
03/04/2019	12:28:05	168	1960.5	XLON	00175237014TRLO1.1.1
03/04/2019	12:28:05	70	1960.5	XLON	00175237015TRLO1.1.1
03/04/2019	12:33:54	50	1961	XLON	00175238494TRLO1.1.1
03/04/2019	12:33:54	109	1961	XLON	00175238495TRLO1.1.1
03/04/2019	12:33:54	70	1961	XLON	00175238496TRLO1.1.1
03/04/2019	12:33:55	71	1961	XLON	00175238497TRLO1.1.1
03/04/2019	12:33:55	124	1960.5	XLON	00175238498TRLO1.1.1
03/04/2019	12:33:55	63	1960.5	XLON	00175238499TRLO1.1.1
03/04/2019	12:34:35	81	1960.5	XLON	00175238748TRLO1.1.1
03/04/2019	12:34:35	134	1960.5	XLON	00175238750TRLO1.1.1
03/04/2019	12:34:35	63	1960.5	XLON	00175238751TRLO1.1.1
03/04/2019	12:35:26	127	1960	XLON	00175239231TRLO1.1.1
03/04/2019	12:35:26	108	1960	XLON	00175239232TRLO1.1.1
03/04/2019	12:35:26	62	1959.5	XLON	00175239234TRLO1.1.1
03/04/2019	12:37:55	123	1959.5	XLON	00175239728TRLO1.1.1
03/04/2019	12:38:00	82	1959	XLON	00175239756TRLO1.1.1
03/04/2019	12:39:37	1	1959	XLON	00175240235TRLO1.1.1
03/04/2019	12:39:37	70	1959	XLON	00175240236TRLO1.1.1
03/04/2019	12:40:03	75	1959	XLON	00175240332TRLO1.1.1
03/04/2019	12:40:44	71	1959	XLON	00175240441TRLO1.1.1
03/04/2019	12:41:08	132	1959	XLON	00175240501TRLO1.1.1
03/04/2019	12:41:09	22	1959	XLON	00175240508TRLO1.1.1
03/04/2019	12:43:23	72	1959	XLON	00175241001TRLO1.1.1
03/04/2019	12:43:23	132	1959	XLON	00175241002TRLO1.1.1
03/04/2019	12:43:23	70	1959	XLON	00175241003TRLO1.1.1
03/04/2019	12:43:48	150	1959	XLON	00175241118TRLO1.1.1
03/04/2019	12:45:53	104	1959.5	XLON	00175241780TRLO1.1.1
03/04/2019	12:45:53	117	1959.5	XLON	00175241781TRLO1.1.1
03/04/2019	12:46:10	119	1959	XLON	00175241844TRLO1.1.1
03/04/2019	12:46:22	79	1958.5	XLON	00175241884TRLO1.1.1
03/04/2019	12:48:07	197	1958.5	XLON	00175242207TRLO1.1.1
03/04/2019	12:52:12	212	1959	XLON	00175242934TRLO1.1.1
03/04/2019	12:52:12	75	1959	XLON	00175242935TRLO1.1.1
03/04/2019	12:52:12	71	1959	XLON	00175242936TRLO1.1.1
03/04/2019	12:52:12	72	1959	XLON	00175242937TRLO1.1.1
03/04/2019	12:52:12	70	1959	XLON	00175242938TRLO1.1.1
03/04/2019	12:52:12	81	1959	XLON	00175242939TRLO1.1.1
03/04/2019	12:54:14	70	1959	XLON	00175243396TRLO1.1.1
03/04/2019	12:54:18	76	1959	XLON	00175243412TRLO1.1.1
03/04/2019	12:54:18	136	1959	XLON	00175243413TRLO1.1.1
03/04/2019	12:56:01	71	1959	XLON	00175243724TRLO1.1.1
03/04/2019	12:56:01	38	1959	XLON	00175243725TRLO1.1.1
03/04/2019	12:56:01	135	1959	XLON	00175243726TRLO1.1.1
03/04/2019	12:56:15	111	1958.5	XLON	00175243749TRLO1.1.1
03/04/2019	12:58:23	83	1958.5	XLON	00175244081TRLO1.1.1
03/04/2019	12:58:23	154	1958.5	XLON	00175244082TRLO1.1.1
03/04/2019	13:00:14	78	1958.5	XLON	00175244379TRLO1.1.1
03/04/2019	13:00:42	78	1958.5	XLON	00175244453TRLO1.1.1
03/04/2019	13:01:29	79	1959	XLON	00175244602TRLO1.1.1
03/04/2019	13:01:29	126	1959	XLON	00175244603TRLO1.1.1
03/04/2019	13:02:27	77	1959.5	XLON	00175244754TRLO1.1.1
03/04/2019	13:02:27	36	1959.5	XLON	00175244755TRLO1.1.1
03/04/2019	13:04:11	14	1960.5	XLON	00175245044TRLO1.1.1
03/04/2019	13:04:11	205	1960.5	XLON	00175245045TRLO1.1.1
03/04/2019	13:04:11	113	1960.5	XLON	00175245046TRLO1.1.1
03/04/2019	13:05:20	106	1960	XLON	00175245250TRLO1.1.1
03/04/2019	13:05:20	158	1960	XLON	00175245251TRLO1.1.1
03/04/2019	13:07:17	103	1959.5	XLON	00175245620TRLO1.1.1
03/04/2019	13:07:17	47	1959.5	XLON	00175245623TRLO1.1.1
03/04/2019	13:07:17	67	1959.5	XLON	00175245624TRLO1.1.1
03/04/2019	13:07:17	77	1959.5	XLON	00175245625TRLO1.1.1
03/04/2019	13:07:17	87	1959	XLON	00175245626TRLO1.1.1
03/04/2019	13:09:14	154	1958.5	XLON	00175245902TRLO1.1.1
03/04/2019	13:09:26	84	1958	XLON	00175245939TRLO1.1.1
03/04/2019	13:09:46	91	1956.5	XLON	00175246009TRLO1.1.1
03/04/2019	13:12:04	94	1957.5	XLON	00175246394TRLO1.1.1
03/04/2019	13:12:04	60	1957.5	XLON	00175246395TRLO1.1.1
03/04/2019	13:12:37	95	1957	XLON	00175246483TRLO1.1.1
03/04/2019	13:14:14	76	1957.5	XLON	00175246842TRLO1.1.1
03/04/2019	13:15:01	73	1957.5	XLON	00175246992TRLO1.1.1
03/04/2019	13:15:01	142	1957.5	XLON	00175246994TRLO1.1.1
03/04/2019	13:15:01	72	1957.5	XLON	00175246997TRLO1.1.1
03/04/2019	13:15:01	95	1957	XLON	00175247001TRLO1.1.1
03/04/2019	13:16:01	113	1955	XLON	00175247402TRLO1.1.1
03/04/2019	13:16:39	25	1955	XLON	00175247519TRLO1.1.1
03/04/2019	13:16:56	87	1954.5	XLON	00175247569TRLO1.1.1
03/04/2019	13:17:23	82	1954	XLON	00175247636TRLO1.1.1
03/04/2019	13:17:55	127	1953.5	XLON	00175247700TRLO1.1.1
03/04/2019	13:20:02	70	1954.5	XLON	00175248243TRLO1.1.1
03/04/2019	13:20:10	81	1954	XLON	00175248277TRLO1.1.1
03/04/2019	13:20:10	116	1954	XLON	00175248280TRLO1.1.1
03/04/2019	13:20:48	127	1953.5	XLON	00175248406TRLO1.1.1
03/04/2019	13:22:25	51	1955.5	XLON	00175248745TRLO1.1.1
03/04/2019	13:22:25	22	1955.5	XLON	00175248746TRLO1.1.1
03/04/2019	13:22:52	74	1955.5	XLON	00175248828TRLO1.1.1
03/04/2019	13:23:27	74	1955.5	XLON	00175248953TRLO1.1.1
03/04/2019	13:23:27	99	1955.5	XLON	00175248954TRLO1.1.1
03/04/2019	13:24:49	75	1955.5	XLON	00175249184TRLO1.1.1
03/04/2019	13:26:05	249	1956.5	XLON	00175249435TRLO1.1.1
03/04/2019	13:27:29	86	1957	XLON	00175249718TRLO1.1.1
03/04/2019	13:27:29	6	1957	XLON	00175249720TRLO1.1.1
03/04/2019	13:27:29	70	1957	XLON	00175249721TRLO1.1.1
03/04/2019	13:27:29	120	1957	XLON	00175249722TRLO1.1.1
03/04/2019	13:27:29	85	1957	XLON	00175249723TRLO1.1.1
03/04/2019	13:27:30	141	1956.5	XLON	00175249724TRLO1.1.1
03/04/2019	13:30:19	70	1957	XLON	00175250280TRLO1.1.1
03/04/2019	13:30:19	157	1957	XLON	00175250281TRLO1.1.1
03/04/2019	13:30:19	70	1957	XLON	00175250282TRLO1.1.1
03/04/2019	13:30:19	101	1956.5	XLON	00175250283TRLO1.1.1
03/04/2019	13:32:32	21	1958	XLON	00175250668TRLO1.1.1
03/04/2019	13:32:32	132	1958	XLON	00175250669TRLO1.1.1
03/04/2019	13:32:49	108	1957.5	XLON	00175250708TRLO1.1.1
03/04/2019	13:34:23	140	1960	XLON	00175251051TRLO1.1.1
03/04/2019	13:34:52	70	1960	XLON	00175251112TRLO1.1.1
03/04/2019	13:35:45	125	1960	XLON	00175251316TRLO1.1.1
03/04/2019	13:36:30	73	1960	XLON	00175251495TRLO1.1.1
03/04/2019	13:36:30	78	1960	XLON	00175251496TRLO1.1.1
03/04/2019	13:36:30	96	1960	XLON	00175251497TRLO1.1.1
03/04/2019	13:36:30	114	1959.5	XLON	00175251498TRLO1.1.1
03/04/2019	13:36:55	83	1959.5	XLON	00175251601TRLO1.1.1
03/04/2019	13:37:53	50	1958.5	XLON	00175251853TRLO1.1.1
03/04/2019	13:37:53	116	1958.5	XLON	00175251854TRLO1.1.1
03/04/2019	13:40:00	102	1959.5	XLON	00175252317TRLO1.1.1
03/04/2019	13:40:29	76	1960	XLON	00175252423TRLO1.1.1
03/04/2019	13:41:12	76	1961	XLON	00175252637TRLO1.1.1
03/04/2019	13:41:21	80	1960.5	XLON	00175252677TRLO1.1.1
03/04/2019	13:41:21	88	1960.5	XLON	00175252681TRLO1.1.1
03/04/2019	13:41:22	20	1960	XLON	00175252686TRLO1.1.1
03/04/2019	13:41:22	52	1960	XLON	00175252687TRLO1.1.1
03/04/2019	13:52:00	144	1961	XLON	00175256143TRLO1.1.1
03/04/2019	13:52:00	77	1961	XLON	00175256144TRLO1.1.1
03/04/2019	13:52:00	72	1961	XLON	00175256145TRLO1.1.1
03/04/2019	13:52:00	72	1961	XLON	00175256147TRLO1.1.1
03/04/2019	13:52:00	78	1961	XLON	00175256148TRLO1.1.1
03/04/2019	13:52:00	27	1961	XLON	00175256149TRLO1.1.1
03/04/2019	13:52:00	51	1961	XLON	00175256150TRLO1.1.1
03/04/2019	13:52:00	73	1961	XLON	00175256151TRLO1.1.1
03/04/2019	13:52:00	75	1961	XLON	00175256152TRLO1.1.1
03/04/2019	13:52:00	78	1961	XLON	00175256154TRLO1.1.1
03/04/2019	13:52:00	82	1961	XLON	00175256155TRLO1.1.1
03/04/2019	13:52:00	73	1961	XLON	00175256156TRLO1.1.1
03/04/2019	13:52:00	57	1961	XLON	00175256157TRLO1.1.1
03/04/2019	13:52:00	15	1961	XLON	00175256158TRLO1.1.1
03/04/2019	13:52:00	78	1961	XLON	00175256159TRLO1.1.1
03/04/2019	13:52:00	72	1961	XLON	00175256160TRLO1.1.1
03/04/2019	13:52:00	70	1961	XLON	00175256161TRLO1.1.1
03/04/2019	13:52:00	78	1961	XLON	00175256162TRLO1.1.1
03/04/2019	13:52:01	75	1961	XLON	00175256163TRLO1.1.1
03/04/2019	13:52:01	83	1961	XLON	00175256164TRLO1.1.1
03/04/2019	13:52:01	24	1960.5	XLON	00175256165TRLO1.1.1
03/04/2019	13:52:01	54	1960.5	XLON	00175256167TRLO1.1.1
03/04/2019	13:52:01	105	1960.5	XLON	00175256168TRLO1.1.1
03/04/2019	13:52:39	116	1959.5	XLON	00175256301TRLO1.1.1
03/04/2019	13:52:39	112	1959	XLON	00175256303TRLO1.1.1
03/04/2019	13:53:39	83	1959	XLON	00175256534TRLO1.1.1
03/04/2019	13:53:39	24	1959	XLON	00175256535TRLO1.1.1
03/04/2019	13:53:39	81	1959	XLON	00175256536TRLO1.1.1
03/04/2019	13:53:39	103	1958.5	XLON	00175256537TRLO1.1.1
03/04/2019	13:57:40	410	1959.5	XLON	00175257484TRLO1.1.1
03/04/2019	13:57:40	145	1959.5	XLON	00175257485TRLO1.1.1
03/04/2019	13:57:40	101	1959	XLON	00175257486TRLO1.1.1
03/04/2019	13:59:29	67	1959.5	XLON	00175257910TRLO1.1.1
03/04/2019	13:59:29	6	1959.5	XLON	00175257911TRLO1.1.1
03/04/2019	14:00:17	86	1959	XLON	00175258118TRLO1.1.1
03/04/2019	14:00:17	94	1959	XLON	00175258119TRLO1.1.1
03/04/2019	14:01:10	127	1960.5	XLON	00175258311TRLO1.1.1
03/04/2019	14:01:30	74	1960	XLON	00175258366TRLO1.1.1
03/04/2019	14:01:30	146	1960	XLON	00175258368TRLO1.1.1
03/04/2019	14:01:31	86	1960	XLON	00175258369TRLO1.1.1
03/04/2019	14:03:57	219	1960	XLON	00175258811TRLO1.1.1
03/04/2019	14:03:57	124	1960	XLON	00175258812TRLO1.1.1
03/04/2019	14:03:57	107	1959.5	XLON	00175258813TRLO1.1.1
03/04/2019	14:04:56	46	1959	XLON	00175259103TRLO1.1.1
03/04/2019	14:04:56	55	1959	XLON	00175259104TRLO1.1.1
03/04/2019	14:05:43	125	1958	XLON	00175259394TRLO1.1.1
03/04/2019	14:06:53	76	1959.5	XLON	00175259733TRLO1.1.1
03/04/2019	14:07:26	79	1959.5	XLON	00175259912TRLO1.1.1
03/04/2019	14:07:38	70	1959.5	XLON	00175259946TRLO1.1.1
03/04/2019	14:07:38	9	1959.5	XLON	00175259947TRLO1.1.1
03/04/2019	14:07:38	56	1959.5	XLON	00175259948TRLO1.1.1
03/04/2019	14:07:42	75	1959	XLON	00175259968TRLO1.1.1
03/04/2019	14:07:42	75	1959	XLON	00175259969TRLO1.1.1
03/04/2019	14:07:55	75	1958	XLON	00175260010TRLO1.1.1
03/04/2019	14:09:54	151	1958.5	XLON	00175260628TRLO1.1.1
03/04/2019	14:09:54	62	1958.5	XLON	00175260629TRLO1.1.1
03/04/2019	14:09:54	76	1958.5	XLON	00175260630TRLO1.1.1
03/04/2019	14:11:11	76	1959	XLON	00175261066TRLO1.1.1
03/04/2019	14:11:39	129	1959.5	XLON	00175261211TRLO1.1.1
03/04/2019	14:11:39	19	1959.5	XLON	00175261212TRLO1.1.1
03/04/2019	14:12:15	140	1959.5	XLON	00175261366TRLO1.1.1
03/04/2019	14:12:45	128	1959	XLON	00175261493TRLO1.1.1
03/04/2019	14:13:47	71	1959	XLON	00175261768TRLO1.1.1
03/04/2019	14:14:28	67	1959	XLON	00175261998TRLO1.1.1
03/04/2019	14:14:28	17	1959	XLON	00175262000TRLO1.1.1
03/04/2019	14:14:35	83	1958.5	XLON	00175262022TRLO1.1.1
03/04/2019	14:14:35	82	1958.5	XLON	00175262023TRLO1.1.1
03/04/2019	14:14:35	62	1958.5	XLON	00175262024TRLO1.1.1
03/04/2019	14:15:53	76	1959	XLON	00175262374TRLO1.1.1
03/04/2019	14:16:40	12	1959.5	XLON	00175262687TRLO1.1.1
03/04/2019	14:16:40	151	1960	XLON	00175262691TRLO1.1.1
03/04/2019	14:16:40	71	1960	XLON	00175262692TRLO1.1.1
03/04/2019	14:17:39	77	1960	XLON	00175263051TRLO1.1.1
03/04/2019	14:17:39	97	1960	XLON	00175263052TRLO1.1.1
03/04/2019	14:18:10	79	1960	XLON	00175263223TRLO1.1.1
03/04/2019	14:18:10	92	1960	XLON	00175263225TRLO1.1.1
03/04/2019	14:18:10	60	1959.5	XLON	00175263226TRLO1.1.1
03/04/2019	14:20:29	365	1960	XLON	00175263790TRLO1.1.1
03/04/2019	14:20:29	67	1960	XLON	00175263791TRLO1.1.1
03/04/2019	14:21:25	71	1960	XLON	00175264034TRLO1.1.1
03/04/2019	14:22:52	70	1960	XLON	00175264407TRLO1.1.1
03/04/2019	14:22:52	148	1960	XLON	00175264408TRLO1.1.1
03/04/2019	14:22:52	72	1960	XLON	00175264409TRLO1.1.1
03/04/2019	14:24:01	75	1960.5	XLON	00175264755TRLO1.1.1
03/04/2019	14:24:01	75	1960.5	XLON	00175264756TRLO1.1.1
03/04/2019	14:24:40	90	1961	XLON	00175264923TRLO1.1.1
03/04/2019	14:24:40	7	1961	XLON	00175264924TRLO1.1.1
03/04/2019	14:24:40	101	1961	XLON	00175264925TRLO1.1.1
03/04/2019	14:25:39	85	1961	XLON	00175265209TRLO1.1.1
03/04/2019	14:29:25	62	1961	XLON	00175266315TRLO1.1.1
03/04/2019	14:33:17	21	1961	XLON	00175267586TRLO1.1.1
03/04/2019	14:33:17	78	1961	XLON	00175267587TRLO1.1.1
03/04/2019	14:33:17	72	1961	XLON	00175267588TRLO1.1.1
03/04/2019	14:33:17	49	1961	XLON	00175267589TRLO1.1.1
03/04/2019	14:33:17	26	1961	XLON	00175267590TRLO1.1.1
03/04/2019	14:33:17	82	1961	XLON	00175267591TRLO1.1.1
03/04/2019	14:33:17	81	1961	XLON	00175267593TRLO1.1.1
03/04/2019	14:33:17	80	1961	XLON	00175267594TRLO1.1.1
03/04/2019	14:33:17	90	1961	XLON	00175267595TRLO1.1.1
03/04/2019	14:33:18	41	1961	XLON	00175267598TRLO1.1.1
03/04/2019	14:33:18	41	1961	XLON	00175267601TRLO1.1.1
03/04/2019	14:33:18	71	1961	XLON	00175267605TRLO1.1.1
03/04/2019	14:33:18	82	1961	XLON	00175267608TRLO1.1.1
03/04/2019	14:33:18	80	1961	XLON	00175267611TRLO1.1.1
03/04/2019	14:33:18	84	1961	XLON	00175267613TRLO1.1.1
03/04/2019	14:33:18	42	1961	XLON	00175267614TRLO1.1.1
03/04/2019	14:33:18	35	1961	XLON	00175267615TRLO1.1.1
03/04/2019	14:33:18	70	1961	XLON	00175267616TRLO1.1.1
03/04/2019	14:33:18	74	1961	XLON	00175267617TRLO1.1.1
03/04/2019	14:33:18	76	1961	XLON	00175267618TRLO1.1.1
03/04/2019	14:33:18	75	1961	XLON	00175267619TRLO1.1.1
03/04/2019	14:33:18	84	1961	XLON	00175267620TRLO1.1.1
03/04/2019	14:33:18	71	1961	XLON	00175267621TRLO1.1.1
03/04/2019	14:33:18	77	1961	XLON	00175267622TRLO1.1.1
03/04/2019	14:33:18	77	1961	XLON	00175267623TRLO1.1.1
03/04/2019	14:33:18	84	1960.5	XLON	00175267625TRLO1.1.1
03/04/2019	14:33:18	74	1960.5	XLON	00175267627TRLO1.1.1
03/04/2019	14:33:19	88	1960.5	XLON	00175267634TRLO1.1.1
03/04/2019	14:33:49	86	1960	XLON	00175267789TRLO1.1.1
03/04/2019	14:33:49	84	1960	XLON	00175267790TRLO1.1.1
03/04/2019	14:33:49	77	1960	XLON	00175267791TRLO1.1.1
03/04/2019	14:33:58	88	1959.5	XLON	00175267826TRLO1.1.1
03/04/2019	14:36:00	73	1961	XLON	00175268541TRLO1.1.1
03/04/2019	14:36:00	75	1961	XLON	00175268542TRLO1.1.1
03/04/2019	14:36:00	72	1961	XLON	00175268543TRLO1.1.1
03/04/2019	14:50:21	70	1961	XLON	00175273344TRLO1.1.1
03/04/2019	14:50:21	74	1961	XLON	00175273345TRLO1.1.1
03/04/2019	14:50:21	71	1961	XLON	00175273346TRLO1.1.1
03/04/2019	14:50:21	75	1961	XLON	00175273347TRLO1.1.1
03/04/2019	14:50:21	148	1961	XLON	00175273348TRLO1.1.1
03/04/2019	14:50:21	85	1961	XLON	00175273349TRLO1.1.1
03/04/2019	14:50:21	74	1961	XLON	00175273350TRLO1.1.1
03/04/2019	14:50:21	70	1961	XLON	00175273352TRLO1.1.1
03/04/2019	14:50:21	84	1961	XLON	00175273353TRLO1.1.1
03/04/2019	14:50:21	77	1961	XLON	00175273354TRLO1.1.1
03/04/2019	14:50:21	84	1961	XLON	00175273355TRLO1.1.1
03/04/2019	14:50:21	70	1961	XLON	00175273356TRLO1.1.1
03/04/2019	14:50:21	80	1961	XLON	00175273357TRLO1.1.1
03/04/2019	14:50:21	86	1961	XLON	00175273358TRLO1.1.1
03/04/2019	14:50:21	73	1961	XLON	00175273359TRLO1.1.1
03/04/2019	14:50:21	88	1961	XLON	00175273360TRLO1.1.1
03/04/2019	14:50:21	87	1961	XLON	00175273361TRLO1.1.1
03/04/2019	14:50:21	74	1961	XLON	00175273362TRLO1.1.1
03/04/2019	14:50:22	70	1961	XLON	00175273363TRLO1.1.1
03/04/2019	14:50:22	70	1961	XLON	00175273364TRLO1.1.1
03/04/2019	14:50:22	79	1961	XLON	00175273365TRLO1.1.1
03/04/2019	14:50:22	77	1961	XLON	00175273366TRLO1.1.1
03/04/2019	14:50:22	258	1961	XLON	00175273367TRLO1.1.1
03/04/2019	14:50:22	76	1961	XLON	00175273368TRLO1.1.1
03/04/2019	14:50:22	77	1961	XLON	00175273369TRLO1.1.1
03/04/2019	14:50:22	71	1960.5	XLON	00175273370TRLO1.1.1
03/04/2019	14:50:22	205	1960.5	XLON	00175273372TRLO1.1.1
03/04/2019	14:50:22	205	1961	XLON	00175273373TRLO1.1.1
03/04/2019	14:50:22	320	1961	XLON	00175273374TRLO1.1.1
03/04/2019	14:50:22	194	1961	XLON	00175273375TRLO1.1.1
03/04/2019	14:51:00	12	1960.5	XLON	00175273552TRLO1.1.1
03/04/2019	14:51:00	23	1960.5	XLON	00175273553TRLO1.1.1
03/04/2019	14:51:00	35	1960.5	XLON	00175273554TRLO1.1.1
03/04/2019	14:51:00	88	1960.5	XLON	00175273555TRLO1.1.1
03/04/2019	14:51:00	78	1960.5	XLON	00175273556TRLO1.1.1
03/04/2019	14:51:19	54	1960	XLON	00175273679TRLO1.1.1
03/04/2019	14:51:48	70	1959	XLON	00175273851TRLO1.1.1
03/04/2019	14:51:48	88	1959	XLON	00175273852TRLO1.1.1
03/04/2019	14:52:02	52	1958.5	XLON	00175273911TRLO1.1.1
03/04/2019	14:53:49	13	1960.5	XLON	00175274517TRLO1.1.1
03/04/2019	14:53:50	76	1960.5	XLON	00175274520TRLO1.1.1
03/04/2019	14:53:50	249	1960.5	XLON	00175274521TRLO1.1.1
03/04/2019	14:54:52	144	1960.5	XLON	00175274879TRLO1.1.1
03/04/2019	14:54:52	77	1960.5	XLON	00175274880TRLO1.1.1
03/04/2019	14:55:11	79	1960	XLON	00175275011TRLO1.1.1
03/04/2019	14:55:11	70	1960	XLON	00175275012TRLO1.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSCKNDQABKDNQK