Transaction in Own Shares

RNS Number : 9598H

Ashtead Group PLC

20 November 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 20 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: 20 November 2018

Average price paid per share: 1,723.5200 pence

Lowest price paid per share: 1,670.5000 pence

Highest price paid per share: 1,779.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 480,779,281 (excluding Treasury shares), and the company will hold 18,446,431 ordinary shares in Treasury.

The figure of 480,779,281 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
20/11/2018	08:01:10	15	1779.5	XLON	00167612864TRLO0.1.1
20/11/2018	08:01:10	103	1779.5	XLON	00167612865TRLO0.1.1
20/11/2018	08:01:10	36	1779	XLON	00167612866TRLO0.1.1
20/11/2018	08:01:10	28	1779	XLON	00167612867TRLO0.1.1
20/11/2018	08:01:42	91	1774.5	XLON	00167612916TRLO0.1.1
20/11/2018	08:02:45	177	1766.5	XLON	00167613020TRLO0.1.1
20/11/2018	08:03:17	96	1765.5	XLON	00167613071TRLO0.1.1
20/11/2018	08:04:36	113	1769	XLON	00167613197TRLO0.1.1
20/11/2018	08:04:50	124	1768.5	XLON	00167613230TRLO0.1.1
20/11/2018	08:04:58	108	1765.5	XLON	00167613236TRLO0.1.1
20/11/2018	08:05:32	117	1764	XLON	00167613319TRLO0.1.1
20/11/2018	08:05:58	84	1763	XLON	00167613356TRLO0.1.1
20/11/2018	08:06:33	98	1764.5	XLON	00167613432TRLO0.1.1
20/11/2018	08:07:16	138	1762.5	XLON	00167613492TRLO0.1.1
20/11/2018	08:07:52	96	1762.5	XLON	00167613575TRLO0.1.1
20/11/2018	08:08:55	144	1760.5	XLON	00167613750TRLO0.1.1
20/11/2018	08:09:02	68	1761	XLON	00167613752TRLO0.1.1
20/11/2018	08:09:02	64	1761	XLON	00167613753TRLO0.1.1
20/11/2018	08:09:59	85	1758	XLON	00167613899TRLO0.1.1
20/11/2018	08:10:19	105	1758.5	XLON	00167613918TRLO0.1.1
20/11/2018	08:11:27	96	1760	XLON	00167613969TRLO0.1.1
20/11/2018	08:11:27	114	1759.5	XLON	00167613970TRLO0.1.1
20/11/2018	08:12:15	89	1759	XLON	00167614017TRLO0.1.1
20/11/2018	08:12:45	133	1755	XLON	00167614042TRLO0.1.1
20/11/2018	08:13:16	85	1754	XLON	00167614107TRLO0.1.1
20/11/2018	08:13:21	87	1753.5	XLON	00167614110TRLO0.1.1
20/11/2018	08:14:05	50	1752.5	XLON	00167614153TRLO0.1.1
20/11/2018	08:16:20	260	1752	XLON	00167614315TRLO0.1.1
20/11/2018	08:16:50	86	1752	XLON	00167614360TRLO0.1.1
20/11/2018	08:16:50	103	1752	XLON	00167614361TRLO0.1.1
20/11/2018	08:16:51	169	1751.5	XLON	00167614362TRLO0.1.1
20/11/2018	08:17:35	106	1749.5	XLON	00167614408TRLO0.1.1
20/11/2018	08:18:07	46	1750.5	XLON	00167614461TRLO0.1.1
20/11/2018	08:18:48	116	1753.5	XLON	00167614545TRLO0.1.1
20/11/2018	08:18:48	104	1753	XLON	00167614546TRLO0.1.1
20/11/2018	08:20:20	144	1754	XLON	00167614728TRLO0.1.1
20/11/2018	08:20:20	82	1753.5	XLON	00167614729TRLO0.1.1
20/11/2018	08:21:05	110	1757	XLON	00167614810TRLO0.1.1
20/11/2018	08:21:34	130	1756.5	XLON	00167614837TRLO0.1.1
20/11/2018	08:22:33	100	1753	XLON	00167614931TRLO0.1.1
20/11/2018	08:23:01	84	1752.5	XLON	00167614977TRLO0.1.1
20/11/2018	08:23:04	100	1752	XLON	00167614983TRLO0.1.1
20/11/2018	08:23:36	49	1752.5	XLON	00167615031TRLO0.1.1
20/11/2018	08:23:45	53	1752.5	XLON	00167615043TRLO0.1.1
20/11/2018	08:26:11	155	1763	XLON	00167615246TRLO0.1.1
20/11/2018	08:26:11	114	1763	XLON	00167615247TRLO0.1.1
20/11/2018	08:26:14	196	1762.5	XLON	00167615255TRLO0.1.1
20/11/2018	08:26:37	99	1761	XLON	00167615284TRLO0.1.1
20/11/2018	08:27:40	99	1767	XLON	00167615425TRLO0.1.1
20/11/2018	08:28:14	151	1766	XLON	00167615469TRLO0.1.1
20/11/2018	08:28:27	110	1765.5	XLON	00167615483TRLO0.1.1
20/11/2018	08:29:18	135	1761	XLON	00167615536TRLO0.1.1
20/11/2018	08:30:40	92	1760.5	XLON	00167615681TRLO0.1.1
20/11/2018	08:33:01	285	1769.5	XLON	00167615941TRLO0.1.1
20/11/2018	08:33:03	45	1769	XLON	00167615943TRLO0.1.1
20/11/2018	08:33:03	265	1769	XLON	00167615944TRLO0.1.1
20/11/2018	08:33:27	108	1767	XLON	00167616006TRLO0.1.1
20/11/2018	08:34:20	130	1760.5	XLON	00167616167TRLO0.1.1
20/11/2018	08:35:31	96	1762	XLON	00167616317TRLO0.1.1
20/11/2018	08:35:31	63	1761.5	XLON	00167616321TRLO0.1.1
20/11/2018	08:35:31	16	1761.5	XLON	00167616322TRLO0.1.1
20/11/2018	08:35:51	97	1761	XLON	00167616355TRLO0.1.1
20/11/2018	08:36:43	92	1761.5	XLON	00167616489TRLO0.1.1
20/11/2018	08:38:11	166	1760.5	XLON	00167616624TRLO0.1.1
20/11/2018	08:38:19	44	1760	XLON	00167616652TRLO0.1.1
20/11/2018	08:38:19	87	1760	XLON	00167616653TRLO0.1.1
20/11/2018	08:38:59	103	1761	XLON	00167616738TRLO0.1.1
20/11/2018	08:39:16	104	1759.5	XLON	00167616765TRLO0.1.1
20/11/2018	08:40:31	172	1759	XLON	00167616879TRLO0.1.1
20/11/2018	08:40:49	95	1758	XLON	00167616937TRLO0.1.1
20/11/2018	08:41:27	18	1760.5	XLON	00167617033TRLO0.1.1
20/11/2018	08:41:27	100	1760.5	XLON	00167617034TRLO0.1.1
20/11/2018	08:42:26	14	1762.5	XLON	00167617167TRLO0.1.1
20/11/2018	08:42:26	84	1762.5	XLON	00167617168TRLO0.1.1
20/11/2018	08:42:26	91	1762	XLON	00167617169TRLO0.1.1
20/11/2018	08:43:29	75	1764	XLON	00167617279TRLO0.1.1
20/11/2018	08:43:29	38	1764	XLON	00167617280TRLO0.1.1
20/11/2018	08:43:29	94	1763.5	XLON	00167617281TRLO0.1.1
20/11/2018	08:44:39	165	1761	XLON	00167617377TRLO0.1.1
20/11/2018	08:44:54	98	1760.5	XLON	00167617414TRLO0.1.1
20/11/2018	08:46:22	118	1759.5	XLON	00167617716TRLO0.1.1
20/11/2018	08:46:22	114	1759	XLON	00167617718TRLO0.1.1
20/11/2018	08:46:41	99	1758	XLON	00167617754TRLO0.1.1
20/11/2018	08:47:32	117	1757.5	XLON	00167617860TRLO0.1.1
20/11/2018	08:47:51	102	1754.5	XLON	00167617913TRLO0.1.1
20/11/2018	08:48:23	112	1753.5	XLON	00167617951TRLO0.1.1
20/11/2018	08:49:23	55	1753.5	XLON	00167618224TRLO0.1.1
20/11/2018	08:49:23	91	1753.5	XLON	00167618225TRLO0.1.1
20/11/2018	08:51:23	187	1753.5	XLON	00167618678TRLO0.1.1
20/11/2018	08:51:42	153	1753	XLON	00167618731TRLO0.1.1
20/11/2018	08:51:55	110	1750.5	XLON	00167618740TRLO0.1.1
20/11/2018	08:53:06	114	1750.5	XLON	00167618920TRLO0.1.1
20/11/2018	08:53:06	98	1750	XLON	00167618921TRLO0.1.1
20/11/2018	08:53:47	88	1750	XLON	00167619040TRLO0.1.1
20/11/2018	08:54:14	92	1750	XLON	00167619134TRLO0.1.1
20/11/2018	08:55:16	161	1752	XLON	00167619327TRLO0.1.1
20/11/2018	08:55:16	1	1752	XLON	00167619328TRLO0.1.1
20/11/2018	08:57:01	146	1750.5	XLON	00167619806TRLO0.1.1
20/11/2018	08:57:01	98	1750.5	XLON	00167619807TRLO0.1.1
20/11/2018	08:57:01	78	1750	XLON	00167619809TRLO0.1.1
20/11/2018	08:59:07	179	1758	XLON	00167620333TRLO0.1.1
20/11/2018	08:59:09	172	1757.5	XLON	00167620342TRLO0.1.1
20/11/2018	08:59:44	151	1757	XLON	00167620409TRLO0.1.1
20/11/2018	09:00:18	118	1756.5	XLON	00167620489TRLO0.1.1
20/11/2018	09:02:15	100	1758	XLON	00167620899TRLO0.1.1
20/11/2018	09:02:15	45	1758	XLON	00167620900TRLO0.1.1
20/11/2018	09:02:15	165	1757.5	XLON	00167620901TRLO0.1.1
20/11/2018	09:03:12	149	1758	XLON	00167621014TRLO0.1.1
20/11/2018	09:03:58	79	1757.5	XLON	00167621140TRLO0.1.1
20/11/2018	09:04:01	90	1757	XLON	00167621147TRLO0.1.1
20/11/2018	09:04:56	81	1754.5	XLON	00167621239TRLO0.1.1
20/11/2018	09:05:00	85	1754.5	XLON	00167621242TRLO0.1.1
20/11/2018	09:05:33	96	1754	XLON	00167621344TRLO0.1.1
20/11/2018	09:06:51	18	1754.5	XLON	00167621482TRLO0.1.1
20/11/2018	09:06:51	127	1754.5	XLON	00167621483TRLO0.1.1
20/11/2018	09:06:53	79	1754	XLON	00167621485TRLO0.1.1
20/11/2018	09:07:47	110	1753	XLON	00167621558TRLO0.1.1
20/11/2018	09:07:49	60	1752.5	XLON	00167621565TRLO0.1.1
20/11/2018	09:08:19	90	1752.5	XLON	00167621603TRLO0.1.1
20/11/2018	09:10:09	34	1751	XLON	00167621807TRLO0.1.1
20/11/2018	09:10:11	124	1751	XLON	00167621817TRLO0.1.1
20/11/2018	09:11:17	202	1752.5	XLON	00167621991TRLO0.1.1
20/11/2018	09:11:44	130	1752	XLON	00167622058TRLO0.1.1
20/11/2018	09:12:16	139	1752	XLON	00167622204TRLO0.1.1
20/11/2018	09:12:23	83	1751.5	XLON	00167622249TRLO0.1.1
20/11/2018	09:14:58	229	1763.5	XLON	00167622654TRLO0.1.1
20/11/2018	09:15:04	60	1763	XLON	00167622659TRLO0.1.1
20/11/2018	09:15:04	179	1763	XLON	00167622660TRLO0.1.1
20/11/2018	09:17:20	219	1764	XLON	00167622853TRLO0.1.1
20/11/2018	09:18:08	128	1765.5	XLON	00167622907TRLO0.1.1
20/11/2018	09:18:08	69	1765	XLON	00167622908TRLO0.1.1
20/11/2018	09:18:39	106	1764.5	XLON	00167622949TRLO0.1.1
20/11/2018	09:18:54	156	1763	XLON	00167622979TRLO0.1.1
20/11/2018	09:20:05	97	1765.5	XLON	00167623135TRLO0.1.1
20/11/2018	09:21:26	115	1764.5	XLON	00167623288TRLO0.1.1
20/11/2018	09:21:27	136	1764	XLON	00167623289TRLO0.1.1
20/11/2018	09:22:16	95	1763.5	XLON	00167623382TRLO0.1.1
20/11/2018	09:22:16	56	1763	XLON	00167623383TRLO0.1.1
20/11/2018	09:22:16	25	1763	XLON	00167623384TRLO0.1.1
20/11/2018	09:23:32	115	1763	XLON	00167623579TRLO0.1.1
20/11/2018	09:23:32	142	1762.5	XLON	00167623580TRLO0.1.1
20/11/2018	09:24:28	131	1762.5	XLON	00167623626TRLO0.1.1
20/11/2018	09:24:56	92	1762.5	XLON	00167623653TRLO0.1.1
20/11/2018	09:25:39	118	1763.5	XLON	00167623777TRLO0.1.1
20/11/2018	09:26:55	171	1764	XLON	00167623913TRLO0.1.1
20/11/2018	09:27:55	147	1764	XLON	00167623988TRLO0.1.1
20/11/2018	09:28:54	118	1764.5	XLON	00167624045TRLO0.1.1
20/11/2018	09:29:14	131	1764	XLON	00167624062TRLO0.1.1
20/11/2018	09:31:26	128	1765	XLON	00167624279TRLO0.1.1
20/11/2018	09:31:43	96	1764.5	XLON	00167624295TRLO0.1.1
20/11/2018	09:33:59	322	1772	XLON	00167624495TRLO0.1.1
20/11/2018	09:34:45	159	1771.5	XLON	00167624554TRLO0.1.1
20/11/2018	09:35:48	148	1771	XLON	00167624653TRLO0.1.1
20/11/2018	09:37:02	254	1771.5	XLON	00167624773TRLO0.1.1
20/11/2018	09:39:29	270	1772	XLON	00167624934TRLO0.1.1
20/11/2018	09:39:44	330	1771.5	XLON	00167624951TRLO0.1.1
20/11/2018	09:39:50	96	1770.5	XLON	00167624954TRLO0.1.1
20/11/2018	09:41:49	168	1772	XLON	00167625160TRLO0.1.1
20/11/2018	09:42:46	112	1771.5	XLON	00167625230TRLO0.1.1
20/11/2018	09:42:46	118	1771.5	XLON	00167625231TRLO0.1.1
20/11/2018	09:43:59	101	1773	XLON	00167625298TRLO0.1.1
20/11/2018	09:44:00	49	1773	XLON	00167625299TRLO0.1.1
20/11/2018	09:44:00	92	1772.5	XLON	00167625300TRLO0.1.1
20/11/2018	09:46:07	135	1771	XLON	00167625507TRLO0.1.1
20/11/2018	09:46:16	153	1770.5	XLON	00167625527TRLO0.1.1
20/11/2018	09:46:37	122	1769.5	XLON	00167625590TRLO0.1.1
20/11/2018	09:47:10	110	1769	XLON	00167625620TRLO0.1.1
20/11/2018	09:48:03	160	1768	XLON	00167625714TRLO0.1.1
20/11/2018	09:48:49	108	1767	XLON	00167625767TRLO0.1.1
20/11/2018	09:49:21	96	1765.5	XLON	00167625804TRLO0.1.1
20/11/2018	09:49:21	12	1765.5	XLON	00167625805TRLO0.1.1
20/11/2018	09:50:26	144	1764.5	XLON	00167625919TRLO0.1.1
20/11/2018	09:50:57	125	1764.5	XLON	00167625961TRLO0.1.1
20/11/2018	09:51:31	40	1764	XLON	00167625987TRLO0.1.1
20/11/2018	09:51:34	51	1764	XLON	00167625989TRLO0.1.1
20/11/2018	09:52:32	102	1761.5	XLON	00167626066TRLO0.1.1
20/11/2018	09:53:27	1	1763.5	XLON	00167626121TRLO0.1.1
20/11/2018	09:53:27	143	1763.5	XLON	00167626122TRLO0.1.1
20/11/2018	09:54:49	90	1761.5	XLON	00167626237TRLO0.1.1
20/11/2018	09:55:24	117	1761.5	XLON	00167626261TRLO0.1.1
20/11/2018	09:55:24	101	1761	XLON	00167626262TRLO0.1.1
20/11/2018	09:56:19	101	1760	XLON	00167626324TRLO0.1.1
20/11/2018	09:56:22	58	1759.5	XLON	00167626325TRLO0.1.1
20/11/2018	09:56:30	29	1759.5	XLON	00167626333TRLO0.1.1
20/11/2018	09:57:14	118	1760	XLON	00167626385TRLO0.1.1
20/11/2018	09:58:22	104	1759.5	XLON	00167626438TRLO0.1.1
20/11/2018	09:58:22	47	1759.5	XLON	00167626439TRLO0.1.1
20/11/2018	09:59:05	145	1759	XLON	00167626486TRLO0.1.1
20/11/2018	09:59:37	40	1758	XLON	00167626512TRLO0.1.1
20/11/2018	09:59:37	46	1758	XLON	00167626513TRLO0.1.1
20/11/2018	10:00:39	151	1758.5	XLON	00167626650TRLO0.1.1
20/11/2018	10:02:01	71	1758.5	XLON	00167626765TRLO0.1.1
20/11/2018	10:02:01	53	1758.5	XLON	00167626766TRLO0.1.1
20/11/2018	10:02:10	70	1758	XLON	00167626779TRLO0.1.1
20/11/2018	10:03:57	178	1757	XLON	00167626943TRLO0.1.1
20/11/2018	10:04:10	106	1756.5	XLON	00167626983TRLO0.1.1
20/11/2018	10:04:41	145	1755.5	XLON	00167627043TRLO0.1.1
20/11/2018	10:05:33	88	1754	XLON	00167627108TRLO0.1.1
20/11/2018	10:05:51	56	1754	XLON	00167627124TRLO0.1.1
20/11/2018	10:06:11	96	1752.5	XLON	00167627147TRLO0.1.1
20/11/2018	10:07:39	143	1751	XLON	00167627283TRLO0.1.1
20/11/2018	10:07:39	85	1750.5	XLON	00167627284TRLO0.1.1
20/11/2018	10:08:11	108	1750	XLON	00167627345TRLO0.1.1
20/11/2018	10:09:48	97	1749.5	XLON	00167627459TRLO0.1.1
20/11/2018	10:09:49	101	1749	XLON	00167627467TRLO0.1.1
20/11/2018	10:10:12	114	1748.5	XLON	00167627510TRLO0.1.1
20/11/2018	10:12:28	159	1748.5	XLON	00167627664TRLO0.1.1
20/11/2018	10:12:45	148	1748	XLON	00167627680TRLO0.1.1
20/11/2018	10:12:45	25	1748	XLON	00167627681TRLO0.1.1
20/11/2018	10:13:25	89	1747.5	XLON	00167627717TRLO0.1.1
20/11/2018	10:13:26	8	1747.5	XLON	00167627718TRLO0.1.1
20/11/2018	10:15:11	153	1748	XLON	00167627815TRLO0.1.1
20/11/2018	10:15:11	170	1748	XLON	00167627816TRLO0.1.1
20/11/2018	10:15:56	94	1747	XLON	00167627886TRLO0.1.1
20/11/2018	10:16:31	106	1746	XLON	00167627912TRLO0.1.1
20/11/2018	10:17:25	100	1745.5	XLON	00167627973TRLO0.1.1
20/11/2018	10:17:33	68	1745	XLON	00167627990TRLO0.1.1
20/11/2018	10:18:32	141	1741.5	XLON	00167628111TRLO0.1.1
20/11/2018	10:20:01	96	1743.5	XLON	00167628202TRLO0.1.1
20/11/2018	10:20:17	77	1743	XLON	00167628223TRLO0.1.1
20/11/2018	10:22:08	238	1743.5	XLON	00167628424TRLO0.1.1
20/11/2018	10:22:16	146	1743	XLON	00167628429TRLO0.1.1
20/11/2018	10:22:33	24	1742	XLON	00167628443TRLO0.1.1
20/11/2018	10:22:33	78	1742	XLON	00167628444TRLO0.1.1
20/11/2018	10:23:24	116	1745	XLON	00167628633TRLO0.1.1
20/11/2018	10:25:51	162	1751.5	XLON	00167629095TRLO0.1.1
20/11/2018	10:25:51	48	1751.5	XLON	00167629096TRLO0.1.1
20/11/2018	10:25:52	114	1751	XLON	00167629098TRLO0.1.1
20/11/2018	10:26:28	100	1750.5	XLON	00167629163TRLO0.1.1
20/11/2018	10:27:34	154	1750.5	XLON	00167629304TRLO0.1.1
20/11/2018	10:28:39	121	1750.5	XLON	00167629449TRLO0.1.1
20/11/2018	10:28:39	1	1750.5	XLON	00167629450TRLO0.1.1
20/11/2018	10:29:00	119	1750	XLON	00167629474TRLO0.1.1
20/11/2018	10:29:35	105	1748.5	XLON	00167629525TRLO0.1.1
20/11/2018	10:31:12	112	1751	XLON	00167629698TRLO0.1.1
20/11/2018	10:31:14	89	1750.5	XLON	00167629701TRLO0.1.1
20/11/2018	10:32:23	119	1748	XLON	00167629829TRLO0.1.1
20/11/2018	10:33:19	92	1746.5	XLON	00167629896TRLO0.1.1
20/11/2018	10:33:30	104	1746	XLON	00167629915TRLO0.1.1
20/11/2018	10:34:34	151	1745.5	XLON	00167629984TRLO0.1.1
20/11/2018	10:36:04	90	1743.5	XLON	00167630094TRLO0.1.1
20/11/2018	10:36:07	91	1743.5	XLON	00167630102TRLO0.1.1
20/11/2018	10:37:16	118	1744.5	XLON	00167630213TRLO0.1.1
20/11/2018	10:37:16	114	1744	XLON	00167630220TRLO0.1.1
20/11/2018	10:38:43	130	1742	XLON	00167630289TRLO0.1.1
20/11/2018	10:40:15	210	1742.5	XLON	00167630465TRLO0.1.1
20/11/2018	10:40:19	134	1742	XLON	00167630478TRLO0.1.1
20/11/2018	10:40:19	1	1742	XLON	00167630479TRLO0.1.1
20/11/2018	10:41:28	26	1741.5	XLON	00167630553TRLO0.1.1
20/11/2018	10:41:28	115	1741.5	XLON	00167630554TRLO0.1.1
20/11/2018	10:42:24	108	1742	XLON	00167630612TRLO0.1.1
20/11/2018	10:44:26	249	1743.5	XLON	00167630762TRLO0.1.1
20/11/2018	10:44:29	147	1743	XLON	00167630763TRLO0.1.1
20/11/2018	10:46:30	120	1746	XLON	00167630858TRLO0.1.1
20/11/2018	10:47:25	159	1746.5	XLON	00167630917TRLO0.1.1
20/11/2018	10:48:57	221	1750	XLON	00167631164TRLO0.1.1
20/11/2018	10:48:57	130	1749.5	XLON	00167631166TRLO0.1.1
20/11/2018	10:50:09	162	1745.5	XLON	00167631255TRLO0.1.1
20/11/2018	10:50:33	100	1743.5	XLON	00167631290TRLO0.1.1
20/11/2018	10:51:24	98	1741	XLON	00167631347TRLO0.1.1
20/11/2018	10:52:26	91	1740	XLON	00167631395TRLO0.1.1
20/11/2018	10:53:40	127	1740.5	XLON	00167631487TRLO0.1.1
20/11/2018	10:53:43	101	1740	XLON	00167631488TRLO0.1.1
20/11/2018	10:55:06	155	1737	XLON	00167631617TRLO0.1.1
20/11/2018	10:55:36	118	1736	XLON	00167631661TRLO0.1.1
20/11/2018	10:56:13	138	1735	XLON	00167631711TRLO0.1.1
20/11/2018	10:57:06	108	1733	XLON	00167631762TRLO0.1.1
20/11/2018	10:57:49	104	1729.5	XLON	00167631799TRLO0.1.1
20/11/2018	10:58:38	108	1731.5	XLON	00167631917TRLO0.1.1
20/11/2018	10:59:56	168	1732	XLON	00167632031TRLO0.1.1
20/11/2018	11:00:50	86	1731.5	XLON	00167632088TRLO0.1.1
20/11/2018	11:01:12	86	1730.5	XLON	00167632114TRLO0.1.1
20/11/2018	11:02:51	54	1732.5	XLON	00167632312TRLO0.1.1
20/11/2018	11:03:03	71	1732.5	XLON	00167632321TRLO0.1.1
20/11/2018	11:03:14	78	1732	XLON	00167632349TRLO0.1.1
20/11/2018	11:05:52	307	1738.5	XLON	00167632599TRLO0.1.1
20/11/2018	11:06:16	179	1738	XLON	00167632632TRLO0.1.1
20/11/2018	11:07:03	179	1736	XLON	00167632712TRLO0.1.1
20/11/2018	11:09:08	152	1739	XLON	00167632879TRLO0.1.1
20/11/2018	11:09:08	4	1739	XLON	00167632880TRLO0.1.1
20/11/2018	11:09:08	84	1738.5	XLON	00167632881TRLO0.1.1
20/11/2018	11:09:55	112	1738	XLON	00167632916TRLO0.1.1
20/11/2018	11:10:06	97	1735.5	XLON	00167632922TRLO0.1.1
20/11/2018	11:12:23	180	1734.5	XLON	00167633105TRLO0.1.1
20/11/2018	11:14:12	247	1738.5	XLON	00167633268TRLO0.1.1
20/11/2018	11:14:59	133	1738	XLON	00167633319TRLO0.1.1
20/11/2018	11:16:11	117	1739	XLON	00167633442TRLO0.1.1
20/11/2018	11:16:11	70	1738.5	XLON	00167633443TRLO0.1.1
20/11/2018	11:17:21	144	1737	XLON	00167633521TRLO0.1.1
20/11/2018	11:17:50	116	1736	XLON	00167633578TRLO0.1.1
20/11/2018	11:20:18	194	1738.5	XLON	00167633799TRLO0.1.1
20/11/2018	11:20:55	104	1738.5	XLON	00167633856TRLO0.1.1
20/11/2018	11:21:01	80	1738	XLON	00167633859TRLO0.1.1
20/11/2018	11:21:01	49	1738	XLON	00167633860TRLO0.1.1
20/11/2018	11:21:59	89	1739	XLON	00167633918TRLO0.1.1
20/11/2018	11:22:08	106	1738.5	XLON	00167633940TRLO0.1.1
20/11/2018	11:22:51	134	1737	XLON	00167634015TRLO0.1.1
20/11/2018	11:24:08	96	1736.5	XLON	00167634078TRLO0.1.1
20/11/2018	11:24:46	84	1734.5	XLON	00167634192TRLO0.1.1
20/11/2018	11:27:01	156	1734.5	XLON	00167634303TRLO0.1.1
20/11/2018	11:27:23	184	1734	XLON	00167634325TRLO0.1.1
20/11/2018	11:28:12	135	1734	XLON	00167634377TRLO0.1.1
20/11/2018	11:29:13	131	1734.5	XLON	00167634448TRLO0.1.1
20/11/2018	11:29:32	138	1733.5	XLON	00167634469TRLO0.1.1
20/11/2018	11:30:24	120	1730	XLON	00167634558TRLO0.1.1
20/11/2018	11:31:35	140	1728.5	XLON	00167634645TRLO0.1.1
20/11/2018	11:31:35	1	1728.5	XLON	00167634646TRLO0.1.1
20/11/2018	11:32:57	83	1729	XLON	00167634740TRLO0.1.1
20/11/2018	11:32:57	48	1729	XLON	00167634741TRLO0.1.1
20/11/2018	11:33:19	98	1728	XLON	00167634748TRLO0.1.1
20/11/2018	11:35:01	112	1729.5	XLON	00167634870TRLO0.1.1
20/11/2018	11:35:01	108	1729	XLON	00167634871TRLO0.1.1
20/11/2018	11:36:43	84	1738	XLON	00167635040TRLO0.1.1
20/11/2018	11:36:43	50	1738	XLON	00167635041TRLO0.1.1
20/11/2018	11:36:46	140	1737.5	XLON	00167635046TRLO0.1.1
20/11/2018	11:38:12	144	1737.5	XLON	00167635101TRLO0.1.1
20/11/2018	11:40:34	200	1738.5	XLON	00167635311TRLO0.1.1
20/11/2018	11:40:43	193	1738	XLON	00167635341TRLO0.1.1
20/11/2018	11:42:07	162	1738.5	XLON	00167635443TRLO0.1.1
20/11/2018	11:42:07	1	1738.5	XLON	00167635444TRLO0.1.1
20/11/2018	11:42:29	116	1736.5	XLON	00167635468TRLO0.1.1
20/11/2018	11:43:12	96	1739	XLON	00167635501TRLO0.1.1
20/11/2018	11:45:23	161	1743.5	XLON	00167635758TRLO0.1.1
20/11/2018	11:47:15	208	1745.5	XLON	00167635948TRLO0.1.1
20/11/2018	11:47:19	151	1745	XLON	00167635954TRLO0.1.1
20/11/2018	11:48:34	140	1741	XLON	00167636069TRLO0.1.1
20/11/2018	11:50:15	136	1742	XLON	00167636199TRLO0.1.1
20/11/2018	11:50:15	78	1741.5	XLON	00167636200TRLO0.1.1
20/11/2018	11:51:14	107	1741.5	XLON	00167636277TRLO0.1.1
20/11/2018	11:51:15	79	1741	XLON	00167636278TRLO0.1.1
20/11/2018	11:52:11	105	1741.5	XLON	00167636359TRLO0.1.1
20/11/2018	11:52:11	71	1741	XLON	00167636360TRLO0.1.1
20/11/2018	11:53:37	164	1741	XLON	00167636586TRLO0.1.1
20/11/2018	11:54:45	172	1741.5	XLON	00167636678TRLO0.1.1
20/11/2018	11:55:21	93	1744	XLON	00167636768TRLO0.1.1
20/11/2018	11:57:10	85	1742	XLON	00167636900TRLO0.1.1
20/11/2018	11:57:11	101	1741.5	XLON	00167636901TRLO0.1.1
20/11/2018	11:59:10	157	1746	XLON	00167637051TRLO0.1.1
20/11/2018	11:59:18	172	1745.5	XLON	00167637065TRLO0.1.1
20/11/2018	12:02:20	155	1743	XLON	00167637251TRLO0.1.1
20/11/2018	12:03:21	95	1738	XLON	00167637326TRLO0.1.1
20/11/2018	12:04:05	126	1736	XLON	00167637367TRLO0.1.1
20/11/2018	12:05:53	98	1740	XLON	00167637457TRLO0.1.1
20/11/2018	12:05:53	112	1739.5	XLON	00167637458TRLO0.1.1
20/11/2018	12:07:15	161	1738.5	XLON	00167637576TRLO0.1.1
20/11/2018	12:07:39	133	1737.5	XLON	00167637623TRLO0.1.1
20/11/2018	12:09:18	128	1741	XLON	00167637845TRLO0.1.1
20/11/2018	12:09:19	82	1740.5	XLON	00167637847TRLO0.1.1
20/11/2018	12:09:51	120	1740	XLON	00167637880TRLO0.1.1
20/11/2018	12:11:54	126	1741	XLON	00167638033TRLO0.1.1
20/11/2018	12:11:54	84	1740.5	XLON	00167638034TRLO0.1.1
20/11/2018	12:12:07	99	1740	XLON	00167638036TRLO0.1.1
20/11/2018	12:13:54	176	1740	XLON	00167638141TRLO0.1.1
20/11/2018	12:13:59	109	1739.5	XLON	00167638142TRLO0.1.1
20/11/2018	12:15:38	6	1739	XLON	00167638227TRLO0.1.1
20/11/2018	12:16:58	195	1738	XLON	00167638337TRLO0.1.1
20/11/2018	12:16:58	7	1738	XLON	00167638338TRLO0.1.1
20/11/2018	12:17:05	212	1737.5	XLON	00167638342TRLO0.1.1
20/11/2018	12:18:18	91	1735.5	XLON	00167638433TRLO0.1.1
20/11/2018	12:18:57	145	1734.5	XLON	00167638462TRLO0.1.1
20/11/2018	12:19:58	128	1734.5	XLON	00167638541TRLO0.1.1
20/11/2018	12:20:18	91	1733.5	XLON	00167638590TRLO0.1.1
20/11/2018	12:21:59	111	1731.5	XLON	00167638744TRLO0.1.1
20/11/2018	12:22:20	94	1731	XLON	00167638767TRLO0.1.1
20/11/2018	12:22:59	80	1729.5	XLON	00167638819TRLO0.1.1
20/11/2018	12:24:14	94	1729	XLON	00167638914TRLO0.1.1
20/11/2018	12:24:44	123	1728	XLON	00167638942TRLO0.1.1
20/11/2018	12:24:56	93	1727.5	XLON	00167638952TRLO0.1.1
20/11/2018	12:25:34	132	1726.5	XLON	00167639039TRLO0.1.1
20/11/2018	12:26:59	162	1726.5	XLON	00167639085TRLO0.1.1
20/11/2018	12:27:14	98	1724	XLON	00167639098TRLO0.1.1
20/11/2018	12:29:08	120	1723.5	XLON	00167639174TRLO0.1.1
20/11/2018	12:29:08	88	1723	XLON	00167639175TRLO0.1.1
20/11/2018	12:30:30	34	1723.5	XLON	00167639251TRLO0.1.1
20/11/2018	12:30:43	98	1723.5	XLON	00167639257TRLO0.1.1
20/11/2018	12:31:37	142	1723.5	XLON	00167639311TRLO0.1.1
20/11/2018	12:31:56	63	1723	XLON	00167639325TRLO0.1.1
20/11/2018	12:31:56	21	1723	XLON	00167639326TRLO0.1.1
20/11/2018	12:32:59	158	1722.5	XLON	00167639385TRLO0.1.1
20/11/2018	12:33:33	109	1722	XLON	00167639428TRLO0.1.1
20/11/2018	12:34:41	91	1723.5	XLON	00167639548TRLO0.1.1
20/11/2018	12:34:56	103	1723	XLON	00167639556TRLO0.1.1
20/11/2018	12:35:21	98	1722	XLON	00167639586TRLO0.1.1
20/11/2018	12:36:21	133	1723.5	XLON	00167639678TRLO0.1.1
20/11/2018	12:36:46	96	1723.5	XLON	00167639695TRLO0.1.1
20/11/2018	12:38:31	134	1723.5	XLON	00167639946TRLO0.1.1
20/11/2018	12:38:39	76	1723	XLON	00167639969TRLO0.1.1
20/11/2018	12:38:40	51	1723	XLON	00167639970TRLO0.1.1
20/11/2018	12:39:27	114	1721.5	XLON	00167640031TRLO0.1.1
20/11/2018	12:40:28	33	1722.5	XLON	00167640109TRLO0.1.1
20/11/2018	12:40:28	50	1722.5	XLON	00167640110TRLO0.1.1
20/11/2018	12:42:06	124	1724	XLON	00167640233TRLO0.1.1
20/11/2018	12:42:12	31	1723.5	XLON	00167640242TRLO0.1.1
20/11/2018	12:42:12	122	1723.5	XLON	00167640243TRLO0.1.1
20/11/2018	12:43:00	95	1722.5	XLON	00167640279TRLO0.1.1
20/11/2018	12:43:16	88	1722	XLON	00167640302TRLO0.1.1
20/11/2018	12:44:51	120	1722.5	XLON	00167640409TRLO0.1.1
20/11/2018	12:45:18	14	1722	XLON	00167640428TRLO0.1.1
20/11/2018	12:45:18	110	1722	XLON	00167640429TRLO0.1.1
20/11/2018	12:46:42	116	1724	XLON	00167640622TRLO0.1.1
20/11/2018	12:47:10	121	1723.5	XLON	00167640708TRLO0.1.1
20/11/2018	12:47:21	121	1722.5	XLON	00167640746TRLO0.1.1
20/11/2018	12:48:14	38	1722	XLON	00167640835TRLO0.1.1
20/11/2018	12:49:16	134	1722	XLON	00167640878TRLO0.1.1
20/11/2018	12:49:39	45	1721.5	XLON	00167640903TRLO0.1.1
20/11/2018	12:49:39	41	1721.5	XLON	00167640904TRLO0.1.1
20/11/2018	12:49:53	86	1721	XLON	00167640921TRLO0.1.1
20/11/2018	12:50:34	116	1720.5	XLON	00167640998TRLO0.1.1
20/11/2018	12:52:13	100	1722	XLON	00167641145TRLO0.1.1
20/11/2018	12:54:13	193	1726.5	XLON	00167641329TRLO0.1.1
20/11/2018	12:54:15	140	1726	XLON	00167641330TRLO0.1.1
20/11/2018	12:55:03	97	1726	XLON	00167641384TRLO0.1.1
20/11/2018	12:55:08	106	1725.5	XLON	00167641390TRLO0.1.1
20/11/2018	12:55:49	108	1724	XLON	00167641474TRLO0.1.1
20/11/2018	12:56:15	86	1722.5	XLON	00167641498TRLO0.1.1
20/11/2018	12:56:50	124	1720.5	XLON	00167641731TRLO0.1.1
20/11/2018	12:57:36	117	1719.5	XLON	00167641903TRLO0.1.1
20/11/2018	12:59:04	149	1718	XLON	00167642064TRLO0.1.1
20/11/2018	12:59:22	100	1717.5	XLON	00167642071TRLO0.1.1
20/11/2018	13:01:13	29	1719	XLON	00167642332TRLO0.1.1
20/11/2018	13:01:13	96	1719	XLON	00167642333TRLO0.1.1
20/11/2018	13:01:26	111	1718.5	XLON	00167642352TRLO0.1.1
20/11/2018	13:03:39	170	1717	XLON	00167642463TRLO0.1.1
20/11/2018	13:03:48	91	1716.5	XLON	00167642472TRLO0.1.1
20/11/2018	13:03:48	25	1716.5	XLON	00167642473TRLO0.1.1
20/11/2018	13:03:48	3	1716.5	XLON	00167642474TRLO0.1.1
20/11/2018	13:04:13	118	1716.5	XLON	00167642502TRLO0.1.1
20/11/2018	13:04:20	80	1716	XLON	00167642512TRLO0.1.1
20/11/2018	13:05:15	15	1716	XLON	00167642555TRLO0.1.1
20/11/2018	13:05:15	74	1716	XLON	00167642556TRLO0.1.1
20/11/2018	13:05:15	88	1716	XLON	00167642557TRLO0.1.1
20/11/2018	13:06:12	102	1714.5	XLON	00167642621TRLO0.1.1
20/11/2018	13:08:28	210	1718	XLON	00167642955TRLO0.1.1
20/11/2018	13:08:28	146	1717.5	XLON	00167642956TRLO0.1.1
20/11/2018	13:10:28	154	1717.5	XLON	00167643050TRLO0.1.1
20/11/2018	13:10:40	96	1717	XLON	00167643078TRLO0.1.1
20/11/2018	13:11:52	123	1717	XLON	00167643220TRLO0.1.1
20/11/2018	13:12:27	83	1716.5	XLON	00167643242TRLO0.1.1
20/11/2018	13:12:52	174	1716.5	XLON	00167643258TRLO0.1.1
20/11/2018	13:13:22	106	1714.5	XLON	00167643291TRLO0.1.1
20/11/2018	13:14:14	94	1713	XLON	00167643347TRLO0.1.1
20/11/2018	13:14:25	88	1712.5	XLON	00167643352TRLO0.1.1
20/11/2018	13:15:05	91	1712	XLON	00167643435TRLO0.1.1
20/11/2018	13:15:42	25	1711.5	XLON	00167643475TRLO0.1.1
20/11/2018	13:15:42	80	1711.5	XLON	00167643476TRLO0.1.1
20/11/2018	13:17:15	89	1710	XLON	00167643543TRLO0.1.1
20/11/2018	13:17:45	130	1710.5	XLON	00167643583TRLO0.1.1
20/11/2018	13:17:46	59	1710	XLON	00167643585TRLO0.1.1
20/11/2018	13:17:46	58	1710	XLON	00167643586TRLO0.1.1
20/11/2018	13:18:13	10	1709	XLON	00167643607TRLO0.1.1
20/11/2018	13:18:13	41	1709	XLON	00167643608TRLO0.1.1
20/11/2018	13:18:13	51	1709	XLON	00167643609TRLO0.1.1
20/11/2018	13:19:09	118	1707.5	XLON	00167643652TRLO0.1.1
20/11/2018	13:19:49	94	1707	XLON	00167643677TRLO0.1.1
20/11/2018	13:21:56	224	1708	XLON	00167643796TRLO0.1.1
20/11/2018	13:21:56	76	1708	XLON	00167643797TRLO0.1.1
20/11/2018	13:21:56	56	1708	XLON	00167643798TRLO0.1.1
20/11/2018	13:22:37	104	1704	XLON	00167643848TRLO0.1.1
20/11/2018	13:23:38	102	1704	XLON	00167643917TRLO0.1.1
20/11/2018	13:23:56	114	1702	XLON	00167643939TRLO0.1.1
20/11/2018	13:24:45	132	1703	XLON	00167644055TRLO0.1.1
20/11/2018	13:25:13	117	1702.5	XLON	00167644127TRLO0.1.1
20/11/2018	13:26:35	107	1706	XLON	00167644242TRLO0.1.1
20/11/2018	13:27:05	130	1705.5	XLON	00167644274TRLO0.1.1
20/11/2018	13:29:01	96	1705.5	XLON	00167644405TRLO0.1.1
20/11/2018	13:29:01	133	1705	XLON	00167644406TRLO0.1.1
20/11/2018	13:29:05	75	1704.5	XLON	00167644413TRLO0.1.1
20/11/2018	13:29:41	97	1701.5	XLON	00167644471TRLO0.1.1
20/11/2018	13:30:28	137	1704	XLON	00167644525TRLO0.1.1
20/11/2018	13:30:28	75	1703.5	XLON	00167644526TRLO0.1.1
20/11/2018	13:31:15	95	1702.5	XLON	00167644584TRLO0.1.1
20/11/2018	13:31:55	27	1704.5	XLON	00167644639TRLO0.1.1
20/11/2018	13:31:55	78	1704.5	XLON	00167644640TRLO0.1.1
20/11/2018	13:32:38	83	1702.5	XLON	00167644696TRLO0.1.1
20/11/2018	13:33:23	121	1703	XLON	00167644735TRLO0.1.1
20/11/2018	13:33:57	2	1702.5	XLON	00167644775TRLO0.1.1
20/11/2018	13:33:57	177	1702.5	XLON	00167644776TRLO0.1.1
20/11/2018	13:35:00	125	1702	XLON	00167644849TRLO0.1.1
20/11/2018	13:35:45	129	1699	XLON	00167644901TRLO0.1.1
20/11/2018	13:36:34	114	1699.5	XLON	00167644953TRLO0.1.1
20/11/2018	13:36:54	24	1698.5	XLON	00167644970TRLO0.1.1
20/11/2018	13:36:54	80	1698.5	XLON	00167644971TRLO0.1.1
20/11/2018	13:37:26	37	1698.5	XLON	00167644984TRLO0.1.1
20/11/2018	13:37:26	59	1698.5	XLON	00167644985TRLO0.1.1
20/11/2018	13:38:32	53	1700.5	XLON	00167645075TRLO0.1.1
20/11/2018	13:38:32	67	1700.5	XLON	00167645076TRLO0.1.1
20/11/2018	13:38:47	100	1700.5	XLON	00167645094TRLO0.1.1
20/11/2018	13:39:15	98	1699.5	XLON	00167645163TRLO0.1.1
20/11/2018	13:40:11	94	1696	XLON	00167645232TRLO0.1.1
20/11/2018	13:40:43	150	1695	XLON	00167645245TRLO0.1.1
20/11/2018	13:41:43	95	1693	XLON	00167645329TRLO0.1.1
20/11/2018	13:42:01	81	1692.5	XLON	00167645342TRLO0.1.1
20/11/2018	13:42:44	71	1690.5	XLON	00167645436TRLO0.1.1
20/11/2018	13:42:44	61	1690.5	XLON	00167645437TRLO0.1.1
20/11/2018	13:43:09	128	1691	XLON	00167645479TRLO0.1.1
20/11/2018	13:43:59	89	1690	XLON	00167645538TRLO0.1.1
20/11/2018	13:45:37	101	1691	XLON	00167645649TRLO0.1.1
20/11/2018	13:45:37	52	1691	XLON	00167645650TRLO0.1.1
20/11/2018	13:46:24	120	1691.5	XLON	00167645726TRLO0.1.1
20/11/2018	13:46:54	120	1691	XLON	00167645766TRLO0.1.1
20/11/2018	13:48:01	161	1691.5	XLON	00167645882TRLO0.1.1
20/11/2018	13:48:01	82	1691.5	XLON	00167645883TRLO0.1.1
20/11/2018	13:48:09	91	1691	XLON	00167645900TRLO0.1.1
20/11/2018	13:48:24	73	1688.5	XLON	00167645920TRLO0.1.1
20/11/2018	13:48:26	13	1688.5	XLON	00167645922TRLO0.1.1
20/11/2018	13:50:10	3	1691	XLON	00167646053TRLO0.1.1
20/11/2018	13:50:25	77	1691	XLON	00167646080TRLO0.1.1
20/11/2018	13:50:25	115	1691	XLON	00167646081TRLO0.1.1
20/11/2018	13:51:47	162	1692	XLON	00167646202TRLO0.1.1
20/11/2018	13:51:47	17	1692	XLON	00167646203TRLO0.1.1
20/11/2018	13:51:47	81	1692	XLON	00167646204TRLO0.1.1
20/11/2018	13:51:47	96	1691.5	XLON	00167646205TRLO0.1.1
20/11/2018	13:52:12	89	1691	XLON	00167646264TRLO0.1.1
20/11/2018	13:52:31	107	1689.5	XLON	00167646287TRLO0.1.1
20/11/2018	13:53:31	140	1690.5	XLON	00167646397TRLO0.1.1
20/11/2018	13:54:28	105	1689	XLON	00167646468TRLO0.1.1
20/11/2018	13:54:44	9	1688.5	XLON	00167646488TRLO0.1.1
20/11/2018	13:54:44	141	1688.5	XLON	00167646489TRLO0.1.1
20/11/2018	13:56:38	175	1688	XLON	00167646936TRLO0.1.1
20/11/2018	13:56:38	87	1688	XLON	00167646939TRLO0.1.1
20/11/2018	13:56:38	95	1687.5	XLON	00167646940TRLO0.1.1
20/11/2018	13:57:44	133	1685.5	XLON	00167647145TRLO0.1.1
20/11/2018	13:59:30	163	1688	XLON	00167647485TRLO0.1.1
20/11/2018	13:59:30	102	1688	XLON	00167647486TRLO0.1.1
20/11/2018	13:59:31	101	1687.5	XLON	00167647487TRLO0.1.1
20/11/2018	14:00:01	98	1685	XLON	00167647538TRLO0.1.1
20/11/2018	14:01:47	80	1688	XLON	00167647926TRLO0.1.1
20/11/2018	14:01:48	81	1688	XLON	00167647927TRLO0.1.1
20/11/2018	14:01:50	85	1687.5	XLON	00167647932TRLO0.1.1
20/11/2018	14:02:01	108	1687	XLON	00167647949TRLO0.1.1
20/11/2018	14:02:27	92	1684	XLON	00167648078TRLO0.1.1
20/11/2018	14:02:45	82	1683	XLON	00167648179TRLO0.1.1
20/11/2018	14:03:22	128	1684.5	XLON	00167648292TRLO0.1.1
20/11/2018	14:04:34	37	1682.5	XLON	00167648472TRLO0.1.1
20/11/2018	14:04:48	131	1682.5	XLON	00167648535TRLO0.1.1
20/11/2018	14:05:11	96	1681.5	XLON	00167648616TRLO0.1.1
20/11/2018	14:05:34	100	1680.5	XLON	00167648662TRLO0.1.1
20/11/2018	14:06:04	120	1678.5	XLON	00167648701TRLO0.1.1
20/11/2018	14:06:30	116	1677.5	XLON	00167648794TRLO0.1.1
20/11/2018	14:07:30	160	1677	XLON	00167649078TRLO0.1.1
20/11/2018	14:07:44	92	1674	XLON	00167649123TRLO0.1.1
20/11/2018	14:08:27	49	1675.5	XLON	00167649246TRLO0.1.1
20/11/2018	14:08:27	48	1675.5	XLON	00167649247TRLO0.1.1
20/11/2018	14:09:04	15	1672	XLON	00167649309TRLO0.1.1
20/11/2018	14:09:04	10	1672	XLON	00167649310TRLO0.1.1
20/11/2018	14:09:40	156	1673	XLON	00167649378TRLO0.1.1
20/11/2018	14:10:29	102	1673.5	XLON	00167649462TRLO0.1.1
20/11/2018	14:10:39	116	1672.5	XLON	00167649496TRLO0.1.1
20/11/2018	14:10:54	108	1670.5	XLON	00167649531TRLO0.1.1
20/11/2018	14:11:47	88	1671	XLON	00167649707TRLO0.1.1
20/11/2018	14:11:47	8	1671	XLON	00167649710TRLO0.1.1
20/11/2018	14:12:00	102	1671.5	XLON	00167649758TRLO0.1.1
20/11/2018	14:13:28	91	1677	XLON	00167649921TRLO0.1.1
20/11/2018	14:13:28	90	1677	XLON	00167649922TRLO0.1.1
20/11/2018	14:13:48	157	1677.5	XLON	00167650024TRLO0.1.1
20/11/2018	14:14:11	94	1677	XLON	00167650104TRLO0.1.1
20/11/2018	14:14:45	129	1677	XLON	00167650220TRLO0.1.1
20/11/2018	14:15:11	85	1678	XLON	00167650324TRLO0.1.1
20/11/2018	14:15:37	98	1679.5	XLON	00167650383TRLO0.1.1
20/11/2018	14:16:20	108	1677.5	XLON	00167650499TRLO0.1.1
20/11/2018	14:16:58	102	1677.5	XLON	00167650610TRLO0.1.1
20/11/2018	14:17:12	89	1676	XLON	00167650637TRLO0.1.1
20/11/2018	14:17:44	127	1675	XLON	00167650707TRLO0.1.1
20/11/2018	14:18:46	168	1679	XLON	00167650917TRLO0.1.1
20/11/2018	14:20:00	110	1682	XLON	00167651139TRLO0.1.1
20/11/2018	14:20:00	90	1681.5	XLON	00167651140TRLO0.1.1
20/11/2018	14:20:06	115	1680.5	XLON	00167651169TRLO0.1.1
20/11/2018	14:20:50	83	1678.5	XLON	00167651237TRLO0.1.1
20/11/2018	14:21:00	70	1678	XLON	00167651259TRLO0.1.1
20/11/2018	14:21:41	90	1678.5	XLON	00167651340TRLO0.1.1
20/11/2018	14:22:53	92	1675	XLON	00167651472TRLO0.1.1
20/11/2018	14:23:01	110	1674.5	XLON	00167651490TRLO0.1.1
20/11/2018	14:24:19	164	1687.5	XLON	00167651748TRLO0.1.1
20/11/2018	14:24:19	78	1687.5	XLON	00167651749TRLO0.1.1
20/11/2018	14:24:19	86	1687	XLON	00167651750TRLO0.1.1
20/11/2018	14:25:00	142	1688.5	XLON	00167651863TRLO0.1.1
20/11/2018	14:25:26	7	1688	XLON	00167651910TRLO0.1.1
20/11/2018	14:25:26	157	1688	XLON	00167651911TRLO0.1.1
20/11/2018	14:26:51	135	1692.5	XLON	00167652157TRLO0.1.1
20/11/2018	14:26:51	154	1692	XLON	00167652158TRLO0.1.1
20/11/2018	14:27:28	90	1691.5	XLON	00167652285TRLO0.1.1
20/11/2018	14:28:04	85	1691	XLON	00167652334TRLO0.1.1
20/11/2018	14:28:12	161	1689	XLON	00167652360TRLO0.1.1
20/11/2018	14:28:52	106	1686.5	XLON	00167652431TRLO0.1.1
20/11/2018	14:29:11	99	1685.5	XLON	00167652443TRLO0.1.1
20/11/2018	14:29:46	94	1687	XLON	00167652535TRLO0.1.1
20/11/2018	14:30:32	118	1685	XLON	00167652747TRLO0.1.1
20/11/2018	14:31:11	82	1684.5	XLON	00167652848TRLO0.1.1
20/11/2018	14:31:40	106	1686.5	XLON	00167652908TRLO0.1.1
20/11/2018	14:31:40	101	1686.5	XLON	00167652909TRLO0.1.1
20/11/2018	14:31:40	83	1686.5	XLON	00167652910TRLO0.1.1
20/11/2018	14:31:40	88	1686	XLON	00167652911TRLO0.1.1
20/11/2018	14:32:53	95	1687.5	XLON	00167653227TRLO0.1.1
20/11/2018	14:32:53	93	1687.5	XLON	00167653228TRLO0.1.1
20/11/2018	14:32:53	31	1687.5	XLON	00167653229TRLO0.1.1
20/11/2018	14:32:53	55	1687.5	XLON	00167653230TRLO0.1.1
20/11/2018	14:32:53	103	1687	XLON	00167653231TRLO0.1.1
20/11/2018	14:34:08	98	1686.5	XLON	00167653497TRLO0.1.1
20/11/2018	14:34:45	59	1688.5	XLON	00167653628TRLO0.1.1
20/11/2018	14:34:45	25	1688.5	XLON	00167653629TRLO0.1.1
20/11/2018	14:34:53	82	1688	XLON	00167653646TRLO0.1.1
20/11/2018	14:34:53	85	1688	XLON	00167653647TRLO0.1.1
20/11/2018	14:35:21	176	1686.5	XLON	00167653728TRLO0.1.1
20/11/2018	14:35:23	86	1685.5	XLON	00167653736TRLO0.1.1
20/11/2018	14:36:15	93	1688.5	XLON	00167654007TRLO0.1.1
20/11/2018	14:36:15	1	1688.5	XLON	00167654008TRLO0.1.1
20/11/2018	14:37:03	88	1688.5	XLON	00167654172TRLO0.1.1
20/11/2018	14:37:11	108	1688	XLON	00167654187TRLO0.1.1
20/11/2018	14:38:05	94	1691	XLON	00167654327TRLO0.1.1
20/11/2018	14:38:06	88	1690.5	XLON	00167654336TRLO0.1.1
20/11/2018	14:38:38	81	1692	XLON	00167654437TRLO0.1.1
20/11/2018	14:39:58	212	1698.5	XLON	00167654720TRLO0.1.1
20/11/2018	14:39:58	37	1698.5	XLON	00167654721TRLO0.1.1
20/11/2018	14:40:32	103	1699	XLON	00167654859TRLO0.1.1
20/11/2018	14:40:32	96	1699	XLON	00167654860TRLO0.1.1
20/11/2018	14:40:33	110	1698.5	XLON	00167654865TRLO0.1.1
20/11/2018	14:40:56	99	1699.5	XLON	00167654961TRLO0.1.1
20/11/2018	14:41:56	94	1703	XLON	00167655230TRLO0.1.1
20/11/2018	14:42:25	81	1703	XLON	00167655282TRLO0.1.1
20/11/2018	14:42:37	99	1702.5	XLON	00167655330TRLO0.1.1
20/11/2018	14:43:18	81	1703.5	XLON	00167655458TRLO0.1.1
20/11/2018	14:43:18	100	1703.5	XLON	00167655459TRLO0.1.1
20/11/2018	14:43:51	62	1703	XLON	00167655511TRLO0.1.1
20/11/2018	14:44:01	123	1702.5	XLON	00167655525TRLO0.1.1
20/11/2018	14:44:01	67	1702	XLON	00167655526TRLO0.1.1
20/11/2018	14:45:02	102	1701.5	XLON	00167655755TRLO0.1.1
20/11/2018	14:45:08	161	1700.5	XLON	00167655773TRLO0.1.1
20/11/2018	14:46:58	194	1702.5	XLON	00167656024TRLO0.1.1
20/11/2018	14:47:24	115	1702	XLON	00167656182TRLO0.1.1
20/11/2018	14:47:24	93	1702	XLON	00167656184TRLO0.1.1
20/11/2018	14:47:24	2	1702	XLON	00167656185TRLO0.1.1
20/11/2018	14:47:24	89	1702	XLON	00167656187TRLO0.1.1
20/11/2018	14:47:24	91	1701.5	XLON	00167656188TRLO0.1.1
20/11/2018	14:48:11	135	1698	XLON	00167656399TRLO0.1.1
20/11/2018	14:48:39	141	1696.5	XLON	00167656520TRLO0.1.1
20/11/2018	14:49:23	136	1695.5	XLON	00167656664TRLO0.1.1
20/11/2018	14:49:31	92	1694.5	XLON	00167656678TRLO0.1.1
20/11/2018	14:50:40	178	1692.5	XLON	00167656870TRLO0.1.1
20/11/2018	14:50:55	104	1690.5	XLON	00167656893TRLO0.1.1
20/11/2018	14:51:54	178	1691.5	XLON	00167657071TRLO0.1.1
20/11/2018	14:52:15	121	1690.5	XLON	00167657145TRLO0.1.1
20/11/2018	14:53:04	95	1690.5	XLON	00167657361TRLO0.1.1
20/11/2018	14:53:07	155	1689.5	XLON	00167657363TRLO0.1.1
20/11/2018	14:55:00	84	1691.5	XLON	00167657764TRLO0.1.1
20/11/2018	14:55:01	77	1691.5	XLON	00167657765TRLO0.1.1
20/11/2018	14:55:01	91	1691	XLON	00167657766TRLO0.1.1
20/11/2018	14:55:11	126	1690	XLON	00167657809TRLO0.1.1
20/11/2018	14:55:34	117	1690.5	XLON	00167657896TRLO0.1.1
20/11/2018	14:55:54	69	1690	XLON	00167657952TRLO0.1.1
20/11/2018	14:56:02	165	1689.5	XLON	00167657981TRLO0.1.1
20/11/2018	14:56:18	92	1688	XLON	00167658034TRLO0.1.1
20/11/2018	14:56:47	94	1686.5	XLON	00167658124TRLO0.1.1
20/11/2018	14:58:34	90	1689.5	XLON	00167658504TRLO0.1.1
20/11/2018	14:58:46	188	1690	XLON	00167658564TRLO0.1.1
20/11/2018	14:59:01	82	1690.5	XLON	00167658655TRLO0.1.1
20/11/2018	14:59:04	109	1690	XLON	00167658660TRLO0.1.1
20/11/2018	14:59:05	71	1689.5	XLON	00167658664TRLO0.1.1
20/11/2018	15:00:01	85	1694	XLON	00167658854TRLO0.1.1
20/11/2018	15:00:01	85	1694	XLON	00167658855TRLO0.1.1
20/11/2018	15:01:07	174	1698.5	XLON	00167659046TRLO0.1.1
20/11/2018	15:01:07	14	1698.5	XLON	00167659047TRLO0.1.1
20/11/2018	15:01:07	97	1698.5	XLON	00167659048TRLO0.1.1
20/11/2018	15:01:07	63	1698	XLON	00167659049TRLO0.1.1
20/11/2018	15:02:37	136	1703.5	XLON	00167659377TRLO0.1.1
20/11/2018	15:02:37	15	1703.5	XLON	00167659378TRLO0.1.1
20/11/2018	15:02:37	23	1703.5	XLON	00167659379TRLO0.1.1
20/11/2018	15:02:59	95	1703.5	XLON	00167659445TRLO0.1.1
20/11/2018	15:02:59	1	1703.5	XLON	00167659446TRLO0.1.1
20/11/2018	15:02:59	86	1703.5	XLON	00167659447TRLO0.1.1
20/11/2018	15:03:12	6	1703.5	XLON	00167659472TRLO0.1.1
20/11/2018	15:03:12	76	1703.5	XLON	00167659473TRLO0.1.1
20/11/2018	15:03:14	106	1703	XLON	00167659480TRLO0.1.1
20/11/2018	15:03:22	86	1702.5	XLON	00167659501TRLO0.1.1
20/11/2018	15:04:27	94	1701	XLON	00167659721TRLO0.1.1
20/11/2018	15:04:27	152	1701	XLON	00167659722TRLO0.1.1
20/11/2018	15:05:04	131	1699	XLON	00167659913TRLO0.1.1
20/11/2018	15:05:41	97	1699	XLON	00167660120TRLO0.1.1
20/11/2018	15:05:50	148	1697	XLON	00167660153TRLO0.1.1
20/11/2018	15:06:20	88	1695	XLON	00167660281TRLO0.1.1
20/11/2018	15:06:38	85	1694	XLON	00167660320TRLO0.1.1
20/11/2018	15:06:38	55	1694	XLON	00167660321TRLO0.1.1
20/11/2018	15:07:04	92	1693	XLON	00167660406TRLO0.1.1
20/11/2018	15:08:03	92	1694	XLON	00167660574TRLO0.1.1
20/11/2018	15:08:03	92	1693.5	XLON	00167660575TRLO0.1.1
20/11/2018	15:08:35	93	1693.5	XLON	00167660694TRLO0.1.1
20/11/2018	15:08:53	91	1693	XLON	00167660755TRLO0.1.1
20/11/2018	15:09:12	92	1692.5	XLON	00167660833TRLO0.1.1
20/11/2018	15:09:58	89	1695	XLON	00167661032TRLO0.1.1
20/11/2018	15:09:58	89	1695	XLON	00167661033TRLO0.1.1
20/11/2018	15:09:58	53	1695	XLON	00167661034TRLO0.1.1
20/11/2018	15:09:58	43	1695	XLON	00167661035TRLO0.1.1
20/11/2018	15:10:23	116	1692.5	XLON	00167661126TRLO0.1.1
20/11/2018	15:10:38	82	1692.5	XLON	00167661163TRLO0.1.1
20/11/2018	15:11:01	86	1692	XLON	00167661208TRLO0.1.1
20/11/2018	15:11:27	96	1690	XLON	00167661336TRLO0.1.1
20/11/2018	15:11:48	123	1689.5	XLON	00167661398TRLO0.1.1
20/11/2018	15:12:50	96	1690	XLON	00167661629TRLO0.1.1
20/11/2018	15:12:50	153	1690	XLON	00167661630TRLO0.1.1
20/11/2018	15:13:08	114	1689	XLON	00167661683TRLO0.1.1
20/11/2018	15:13:20	120	1688.5	XLON	00167661765TRLO0.1.1
20/11/2018	15:14:01	85	1688	XLON	00167662053TRLO0.1.1
20/11/2018	15:14:11	91	1688	XLON	00167662085TRLO0.1.1
20/11/2018	15:14:30	136	1687	XLON	00167662138TRLO0.1.1
20/11/2018	15:15:07	168	1685.5	XLON	00167662288TRLO0.1.1
20/11/2018	15:16:53	352	1691	XLON	00167662693TRLO0.1.1
20/11/2018	15:16:53	88	1691	XLON	00167662694TRLO0.1.1
20/11/2018	15:17:31	53	1689.5	XLON	00167662949TRLO0.1.1
20/11/2018	15:17:51	53	1689.5	XLON	00167663096TRLO0.1.1
20/11/2018	15:17:55	74	1689	XLON	00167663100TRLO0.1.1
20/11/2018	15:18:34	160	1691.5	XLON	00167663246TRLO0.1.1
20/11/2018	15:18:34	84	1691.5	XLON	00167663247TRLO0.1.1
20/11/2018	15:18:34	76	1691	XLON	00167663248TRLO0.1.1
20/11/2018	15:19:57	255	1694	XLON	00167663641TRLO0.1.1
20/11/2018	15:20:50	174	1696.5	XLON	00167663972TRLO0.1.1
20/11/2018	15:21:13	80	1698	XLON	00167664097TRLO0.1.1
20/11/2018	15:21:13	81	1698	XLON	00167664098TRLO0.1.1
20/11/2018	15:21:13	81	1698	XLON	00167664099TRLO0.1.1
20/11/2018	15:21:54	80	1702	XLON	00167664232TRLO0.1.1
20/11/2018	15:22:00	92	1702	XLON	00167664258TRLO0.1.1
20/11/2018	15:22:00	99	1702	XLON	00167664259TRLO0.1.1
20/11/2018	15:22:43	134	1700	XLON	00167664349TRLO0.1.1
20/11/2018	15:23:00	195	1699	XLON	00167664396TRLO0.1.1
20/11/2018	15:23:27	90	1701.5	XLON	00167664454TRLO0.1.1
20/11/2018	15:24:00	89	1704	XLON	00167664604TRLO0.1.1
20/11/2018	15:24:01	93	1703.5	XLON	00167664613TRLO0.1.1
20/11/2018	15:24:18	121	1702.5	XLON	00167664648TRLO0.1.1
20/11/2018	15:24:53	103	1702	XLON	00167664742TRLO0.1.1
20/11/2018	15:25:46	100	1701	XLON	00167664965TRLO0.1.1
20/11/2018	15:25:46	100	1701	XLON	00167664966TRLO0.1.1
20/11/2018	15:26:00	103	1700	XLON	00167664991TRLO0.1.1
20/11/2018	15:26:24	81	1699	XLON	00167665090TRLO0.1.1
20/11/2018	15:26:55	81	1700	XLON	00167665210TRLO0.1.1
20/11/2018	15:27:19	100	1699.5	XLON	00167665310TRLO0.1.1
20/11/2018	15:27:19	88	1699.5	XLON	00167665311TRLO0.1.1
20/11/2018	15:27:55	93	1698.5	XLON	00167665421TRLO0.1.1
20/11/2018	15:27:55	80	1698.5	XLON	00167665422TRLO0.1.1
20/11/2018	15:28:09	90	1697.5	XLON	00167665469TRLO0.1.1
20/11/2018	15:29:01	162	1700.5	XLON	00167665665TRLO0.1.1
20/11/2018	15:29:01	93	1700	XLON	00167665666TRLO0.1.1
20/11/2018	15:29:08	100	1697.5	XLON	00167665692TRLO0.1.1
20/11/2018	15:29:42	72	1699.5	XLON	00167665787TRLO0.1.1
20/11/2018	15:29:42	26	1699.5	XLON	00167665788TRLO0.1.1
20/11/2018	15:29:47	91	1698.5	XLON	00167665796TRLO0.1.1
20/11/2018	15:29:56	83	1699	XLON	00167665866TRLO0.1.1
20/11/2018	15:30:45	81	1700.5	XLON	00167666128TRLO0.1.1
20/11/2018	15:30:45	81	1700.5	XLON	00167666129TRLO0.1.1
20/11/2018	15:30:54	83	1700.5	XLON	00167666158TRLO0.1.1
20/11/2018	15:31:43	90	1703.5	XLON	00167666586TRLO0.1.1
20/11/2018	15:31:52	87	1702.5	XLON	00167666621TRLO0.1.1
20/11/2018	15:32:24	83	1702	XLON	00167666863TRLO0.1.1
20/11/2018	15:32:25	7	1702	XLON	00167666868TRLO0.1.1
20/11/2018	15:32:25	112	1702	XLON	00167666869TRLO0.1.1
20/11/2018	15:32:25	85	1702	XLON	00167666870TRLO0.1.1
20/11/2018	15:32:37	88	1701.5	XLON	00167666904TRLO0.1.1
20/11/2018	15:33:09	84	1701.5	XLON	00167667032TRLO0.1.1
20/11/2018	15:33:41	87	1701	XLON	00167667129TRLO0.1.1
20/11/2018	15:33:41	83	1701	XLON	00167667130TRLO0.1.1
20/11/2018	15:33:49	83	1700.5	XLON	00167667199TRLO0.1.1
20/11/2018	15:34:05	94	1700	XLON	00167667324TRLO0.1.1
20/11/2018	15:34:37	82	1700	XLON	00167667446TRLO0.1.1
20/11/2018	15:34:42	85	1699.5	XLON	00167667463TRLO0.1.1
20/11/2018	15:35:25	84	1701.5	XLON	00167667658TRLO0.1.1
20/11/2018	15:35:25	107	1701.5	XLON	00167667659TRLO0.1.1
20/11/2018	15:35:25	61	1701	XLON	00167667671TRLO0.1.1
20/11/2018	15:35:54	92	1702	XLON	00167667830TRLO0.1.1
20/11/2018	15:35:57	25	1701.5	XLON	00167667836TRLO0.1.1
20/11/2018	15:35:57	51	1701.5	XLON	00167667838TRLO0.1.1
20/11/2018	15:36:23	112	1703	XLON	00167667982TRLO0.1.1
20/11/2018	15:36:23	1	1703	XLON	00167667983TRLO0.1.1
20/11/2018	15:36:31	67	1702.5	XLON	00167668047TRLO0.1.1
20/11/2018	15:37:54	252	1706	XLON	00167668363TRLO0.1.1
20/11/2018	15:37:54	95	1706	XLON	00167668364TRLO0.1.1
20/11/2018	15:37:54	95	1706	XLON	00167668365TRLO0.1.1
20/11/2018	15:38:09	147	1706	XLON	00167668468TRLO0.1.1
20/11/2018	15:38:52	82	1704.5	XLON	00167668680TRLO0.1.1
20/11/2018	15:38:52	82	1704.5	XLON	00167668681TRLO0.1.1
20/11/2018	15:39:11	35	1705.5	XLON	00167668787TRLO0.1.1
20/11/2018	15:39:50	119	1706	XLON	00167668904TRLO0.1.1
20/11/2018	15:39:50	96	1706	XLON	00167668905TRLO0.1.1
20/11/2018	15:39:54	71	1705.5	XLON	00167668927TRLO0.1.1
20/11/2018	15:40:40	87	1704	XLON	00167669133TRLO0.1.1
20/11/2018	15:40:40	83	1704	XLON	00167669134TRLO0.1.1
20/11/2018	15:40:40	4	1704	XLON	00167669135TRLO0.1.1
20/11/2018	15:40:40	98	1704	XLON	00167669136TRLO0.1.1
20/11/2018	15:41:27	82	1705.5	XLON	00167669343TRLO0.1.1
20/11/2018	15:41:39	80	1705	XLON	00167669390TRLO0.1.1
20/11/2018	15:41:39	92	1705	XLON	00167669391TRLO0.1.1
20/11/2018	15:41:57	82	1705.5	XLON	00167669513TRLO0.1.1
20/11/2018	15:41:57	13	1705.5	XLON	00167669514TRLO0.1.1
20/11/2018	15:42:04	80	1705	XLON	00167669530TRLO0.1.1
20/11/2018	15:42:04	1	1705	XLON	00167669531TRLO0.1.1
20/11/2018	15:42:23	123	1704.5	XLON	00167669647TRLO0.1.1
20/11/2018	15:43:07	89	1706	XLON	00167669904TRLO0.1.1
20/11/2018	15:43:07	88	1706	XLON	00167669905TRLO0.1.1
20/11/2018	15:43:07	1	1706	XLON	00167669906TRLO0.1.1
20/11/2018	15:43:15	97	1706	XLON	00167669959TRLO0.1.1
20/11/2018	15:44:14	168	1706.5	XLON	00167670295TRLO0.1.1
20/11/2018	15:44:14	8	1706.5	XLON	00167670296TRLO0.1.1
20/11/2018	15:44:14	84	1706.5	XLON	00167670297TRLO0.1.1
20/11/2018	15:44:14	21	1706.5	XLON	00167670298TRLO0.1.1
20/11/2018	15:44:14	71	1706.5	XLON	00167670299TRLO0.1.1
20/11/2018	15:44:48	100	1708	XLON	00167670504TRLO0.1.1
20/11/2018	15:45:23	100	1709	XLON	00167670666TRLO0.1.1
20/11/2018	15:45:27	131	1708.5	XLON	00167670679TRLO0.1.1
20/11/2018	15:46:22	188	1709	XLON	00167670975TRLO0.1.1
20/11/2018	15:46:23	98	1708.5	XLON	00167670977TRLO0.1.1
20/11/2018	15:47:11	96	1708	XLON	00167671192TRLO0.1.1
20/11/2018	15:47:11	103	1708	XLON	00167671193TRLO0.1.1
20/11/2018	15:47:11	84	1708	XLON	00167671194TRLO0.1.1
20/11/2018	15:47:11	83	1708	XLON	00167671195TRLO0.1.1
20/11/2018	15:48:21	73	1711	XLON	00167671530TRLO0.1.1
20/11/2018	15:48:34	240	1711.5	XLON	00167671599TRLO0.1.1
20/11/2018	15:48:34	81	1711.5	XLON	00167671600TRLO0.1.1
20/11/2018	15:48:50	93	1710.5	XLON	00167671644TRLO0.1.1
20/11/2018	15:49:30	96	1711	XLON	00167671827TRLO0.1.1
20/11/2018	15:50:02	188	1712.5	XLON	00167672122TRLO0.1.1
20/11/2018	15:50:02	86	1712.5	XLON	00167672123TRLO0.1.1
20/11/2018	15:50:02	86	1712.5	XLON	00167672124TRLO0.1.1
20/11/2018	15:50:25	9	1713	XLON	00167672275TRLO0.1.1
20/11/2018	15:50:25	75	1713	XLON	00167672279TRLO0.1.1
20/11/2018	15:50:31	116	1712.5	XLON	00167672295TRLO0.1.1
20/11/2018	15:50:53	89	1712	XLON	00167672447TRLO0.1.1
20/11/2018	15:51:24	89	1714	XLON	00167672741TRLO0.1.1
20/11/2018	15:51:24	87	1714	XLON	00167672742TRLO0.1.1
20/11/2018	15:51:35	106	1712.5	XLON	00167672817TRLO0.1.1
20/11/2018	15:52:36	170	1713	XLON	00167673181TRLO0.1.1
20/11/2018	15:52:36	3	1713	XLON	00167673182TRLO0.1.1
20/11/2018	15:52:36	95	1713	XLON	00167673183TRLO0.1.1
20/11/2018	15:52:36	90	1713	XLON	00167673184TRLO0.1.1
20/11/2018	15:53:13	95	1712.5	XLON	00167673453TRLO0.1.1
20/11/2018	15:54:10	162	1716	XLON	00167673791TRLO0.1.1
20/11/2018	15:54:10	81	1716	XLON	00167673792TRLO0.1.1
20/11/2018	15:54:10	85	1716	XLON	00167673793TRLO0.1.1
20/11/2018	15:54:24	94	1715.5	XLON	00167673830TRLO0.1.1
20/11/2018	15:54:55	92	1716	XLON	00167673955TRLO0.1.1
20/11/2018	15:55:35	81	1717	XLON	00167674148TRLO0.1.1
20/11/2018	15:55:35	81	1717	XLON	00167674149TRLO0.1.1
20/11/2018	15:55:35	102	1717	XLON	00167674150TRLO0.1.1
20/11/2018	15:56:31	198	1716.5	XLON	00167674409TRLO0.1.1
20/11/2018	15:56:31	89	1716.5	XLON	00167674411TRLO0.1.1
20/11/2018	15:56:31	8	1716.5	XLON	00167674412TRLO0.1.1
20/11/2018	15:56:31	92	1716.5	XLON	00167674413TRLO0.1.1
20/11/2018	15:56:47	101	1716	XLON	00167674447TRLO0.1.1
20/11/2018	15:56:54	125	1715.5	XLON	00167674462TRLO0.1.1
20/11/2018	15:57:36	80	1715	XLON	00167674721TRLO0.1.1
20/11/2018	15:58:10	240	1715.5	XLON	00167674882TRLO0.1.1
20/11/2018	15:58:10	80	1715.5	XLON	00167674883TRLO0.1.1
20/11/2018	15:58:19	65	1715	XLON	00167674922TRLO0.1.1
20/11/2018	15:58:19	31	1715	XLON	00167674923TRLO0.1.1
20/11/2018	15:58:47	81	1713.5	XLON	00167675168TRLO0.1.1
20/11/2018	15:59:26	25	1714	XLON	00167675384TRLO0.1.1
20/11/2018	15:59:26	135	1714	XLON	00167675385TRLO0.1.1
20/11/2018	16:00:09	176	1716	XLON	00167675680TRLO0.1.1
20/11/2018	16:00:09	88	1716	XLON	00167675681TRLO0.1.1
20/11/2018	16:00:09	88	1716	XLON	00167675682TRLO0.1.1
20/11/2018	16:00:51	97	1717	XLON	00167675891TRLO0.1.1
20/11/2018	16:00:51	88	1717	XLON	00167675892TRLO0.1.1
20/11/2018	16:00:51	87	1717	XLON	00167675893TRLO0.1.1
20/11/2018	16:01:39	78	1715.5	XLON	00167676198TRLO0.1.1
20/11/2018	16:01:39	17	1715.5	XLON	00167676199TRLO0.1.1
20/11/2018	16:01:39	101	1715.5	XLON	00167676200TRLO0.1.1
20/11/2018	16:02:09	166	1717	XLON	00167676347TRLO0.1.1
20/11/2018	16:03:05	297	1719	XLON	00167676562TRLO0.1.1
20/11/2018	16:03:11	111	1719	XLON	00167676579TRLO0.1.1
20/11/2018	16:03:15	95	1718.5	XLON	00167676598TRLO0.1.1
20/11/2018	16:03:32	136	1718	XLON	00167676668TRLO0.1.1
20/11/2018	16:03:57	95	1716.5	XLON	00167676742TRLO0.1.1
20/11/2018	16:04:22	85	1715.5	XLON	00167676841TRLO0.1.1
20/11/2018	16:04:32	94	1714.5	XLON	00167676940TRLO0.1.1
20/11/2018	16:05:01	101	1714	XLON	00167677105TRLO0.1.1
20/11/2018	16:05:01	101	1714	XLON	00167677106TRLO0.1.1
20/11/2018	16:05:36	96	1716	XLON	00167677267TRLO0.1.1
20/11/2018	16:05:36	96	1716	XLON	00167677268TRLO0.1.1
20/11/2018	16:05:44	96	1715.5	XLON	00167677286TRLO0.1.1
20/11/2018	16:06:00	157	1715.5	XLON	00167677415TRLO0.1.1
20/11/2018	16:06:00	92	1715.5	XLON	00167677416TRLO0.1.1
20/11/2018	16:06:50	88	1719	XLON	00167677712TRLO0.1.1
20/11/2018	16:07:22	103	1719.5	XLON	00167677909TRLO0.1.1
20/11/2018	16:07:22	103	1719.5	XLON	00167677910TRLO0.1.1
20/11/2018	16:07:40	102	1719	XLON	00167677960TRLO0.1.1
20/11/2018	16:07:40	94	1719	XLON	00167677961TRLO0.1.1
20/11/2018	16:08:02	96	1718	XLON	00167678031TRLO0.1.1
20/11/2018	16:08:59	212	1720.5	XLON	00167678321TRLO0.1.1
20/11/2018	16:08:59	136	1720.5	XLON	00167678322TRLO0.1.1
20/11/2018	16:08:59	87	1720.5	XLON	00167678324TRLO0.1.1
20/11/2018	16:09:32	92	1721	XLON	00167678479TRLO0.1.1
20/11/2018	16:09:42	15	1720	XLON	00167678516TRLO0.1.1
20/11/2018	16:09:43	77	1720	XLON	00167678532TRLO0.1.1
20/11/2018	16:09:43	92	1720	XLON	00167678534TRLO0.1.1
20/11/2018	16:10:34	70	1720.5	XLON	00167678976TRLO0.1.1
20/11/2018	16:10:34	14	1720.5	XLON	00167678977TRLO0.1.1
20/11/2018	16:11:03	90	1721.5	XLON	00167679139TRLO0.1.1
20/11/2018	16:11:03	213	1721.5	XLON	00167679140TRLO0.1.1
20/11/2018	16:11:15	80	1721	XLON	00167679160TRLO0.1.1
20/11/2018	16:11:20	85	1720.5	XLON	00167679205TRLO0.1.1
20/11/2018	16:11:36	80	1719.5	XLON	00167679297TRLO0.1.1
20/11/2018	16:11:36	86	1719.5	XLON	00167679298TRLO0.1.1
20/11/2018	16:12:00	95	1719.5	XLON	00167679426TRLO0.1.1
20/11/2018	16:12:04	83	1719	XLON	00167679441TRLO0.1.1
20/11/2018	16:12:31	121	1718	XLON	00167679571TRLO0.1.1
20/11/2018	16:13:12	243	1718	XLON	00167679741TRLO0.1.1
20/11/2018	16:13:20	93	1717.5	XLON	00167679777TRLO0.1.1
20/11/2018	16:14:00	186	1717.5	XLON	00167679901TRLO0.1.1
20/11/2018	16:14:00	93	1717.5	XLON	00167679902TRLO0.1.1
20/11/2018	16:14:20	20	1717	XLON	00167680007TRLO0.1.1
20/11/2018	16:14:24	79	1717	XLON	00167680025TRLO0.1.1
20/11/2018	16:14:39	84	1716.5	XLON	00167680073TRLO0.1.1
20/11/2018	16:14:39	4	1716.5	XLON	00167680074TRLO0.1.1
20/11/2018	16:14:43	94	1716.5	XLON	00167680079TRLO0.1.1
20/11/2018	16:15:06	100	1716	XLON	00167680225TRLO0.1.1
20/11/2018	16:15:06	496	1716	XLON	00167680226TRLO0.1.1
20/11/2018	16:16:44	510	1712.5	XLON	00167680895TRLO0.1.1
20/11/2018	16:16:44	90	1712.5	XLON	00167680896TRLO0.1.1
20/11/2018	16:16:44	99	1712.5	XLON	00167680897TRLO0.1.1
20/11/2018	16:16:44	8	1712.5	XLON	00167680898TRLO0.1.1
20/11/2018	16:17:45	525	1715	XLON	00167681238TRLO0.1.1
20/11/2018	16:17:47	200	1714.5	XLON	00167681241TRLO0.1.1
20/11/2018	16:17:47	166	1714.5	XLON	00167681242TRLO0.1.1
20/11/2018	16:18:51	203	1715	XLON	00167681547TRLO0.1.1
20/11/2018	16:19:09	196	1714.5	XLON	00167681651TRLO0.1.1
20/11/2018	16:19:09	166	1714.5	XLON	00167681652TRLO0.1.1
20/11/2018	16:20:06	108	1714.5	XLON	00167681948TRLO0.1.1
20/11/2018	16:21:02	185	1714	XLON	00167682193TRLO0.1.1
20/11/2018	16:21:02	182	1714	XLON	00167682194TRLO0.1.1
20/11/2018	16:21:07	202	1713.5	XLON	00167682212TRLO0.1.1
20/11/2018	16:21:20	114	1715	XLON	00167682290TRLO0.1.1
20/11/2018	16:21:20	83	1714.5	XLON	00167682291TRLO0.1.1
20/11/2018	16:21:34	105	1714	XLON	00167682531TRLO0.1.1
20/11/2018	16:23:04	280	1717	XLON	00167682871TRLO0.1.1
20/11/2018	16:23:54	238	1716.5	XLON	00167683037TRLO0.1.1
20/11/2018	16:23:54	98	1716.5	XLON	00167683038TRLO0.1.1
20/11/2018	16:24:32	180	1716	XLON	00167683155TRLO0.1.1
20/11/2018	16:24:32	103	1716	XLON	00167683161TRLO0.1.1
20/11/2018	16:24:32	95	1716	XLON	00167683162TRLO0.1.1
20/11/2018	16:24:32	118	1715.5	XLON	00167683170TRLO0.1.1
20/11/2018	16:24:57	101	1714.5	XLON	00167683283TRLO0.1.1
20/11/2018	16:25:06	125	1714.5	XLON	00167683327TRLO0.1.1
20/11/2018	16:25:16	124	1715.5	XLON	00167683368TRLO0.1.1
20/11/2018	16:25:17	1	1715.5	XLON	00167683375TRLO0.1.1
20/11/2018	16:25:45	91	1715	XLON	00167683490TRLO0.1.1
20/11/2018	16:25:45	5	1715	XLON	00167683491TRLO0.1.1
20/11/2018	16:25:45	173	1715	XLON	00167683492TRLO0.1.1
20/11/2018	16:25:56	109	1714.5	XLON	00167683542TRLO0.1.1
20/11/2018	16:26:35	136	1714.5	XLON	00167683722TRLO0.1.1
20/11/2018	16:26:54	118	1714	XLON	00167683859TRLO0.1.1
20/11/2018	16:26:55	64	1713.5	XLON	00167683865TRLO0.1.1
20/11/2018	16:27:03	156	1713.5	XLON	00167683888TRLO0.1.1
20/11/2018	16:27:03	8	1713.5	XLON	00167683889TRLO0.1.1
20/11/2018	16:27:24	95	1713.5	XLON	00167683966TRLO0.1.1
20/11/2018	16:27:30	105	1713	XLON	00167683978TRLO0.1.1
20/11/2018	16:28:31	122	1711.5	XLON	00167684244TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSFKKDBOBDDODB