Transaction in Own Shares

RNS Number : 5344R

Ashtead Group PLC

29 October 2019

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 29 October 2019 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £500m share repurchase programme, details of which were announced on 18 June 2019.

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

Number of shares repurchased: 95,000 shares

Date of transaction: 29 October 2019

Average price paid per share: 2,337.5600 pence

Lowest price paid per share: 2,311.0000 pence

Highest price paid per share: 2,345.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 457,705,199 (excluding Treasury shares), and the company will hold 41,520,513 ordinary shares in Treasury.

The figure of 457,705,199 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
29/10/2019	08:12:19	362	2314	XLON	00189224089TRLO1.1.1
29/10/2019	08:12:27	223	2313	XLON	00189224142TRLO1.1.1
29/10/2019	08:12:41	201	2312	XLON	00189224192TRLO1.1.1
29/10/2019	08:13:00	236	2311	XLON	00189224297TRLO1.1.1
29/10/2019	08:15:36	78	2316	XLON	00189224995TRLO1.1.1
29/10/2019	08:15:36	250	2316	XLON	00189224996TRLO1.1.1
29/10/2019	08:15:36	3	2316	XLON	00189224997TRLO1.1.1
29/10/2019	08:15:46	129	2315	XLON	00189225084TRLO1.1.1
29/10/2019	08:15:46	58	2315	XLON	00189225088TRLO1.1.1
29/10/2019	08:16:24	116	2315	XLON	00189225356TRLO1.1.1
29/10/2019	08:18:42	208	2317	XLON	00189226019TRLO1.1.1
29/10/2019	08:18:52	137	2318	XLON	00189226044TRLO1.1.1
29/10/2019	08:20:03	138	2317	XLON	00189226342TRLO1.1.1
29/10/2019	08:20:03	84	2317	XLON	00189226343TRLO1.1.1
29/10/2019	08:20:03	81	2316	XLON	00189226346TRLO1.1.1
29/10/2019	08:22:25	82	2322	XLON	00189227043TRLO1.1.1
29/10/2019	08:22:25	139	2322	XLON	00189227044TRLO1.1.1
29/10/2019	08:23:03	201	2322	XLON	00189227233TRLO1.1.1
29/10/2019	08:23:05	114	2321	XLON	00189227249TRLO1.1.1
29/10/2019	08:23:24	74	2321	XLON	00189227407TRLO1.1.1
29/10/2019	08:26:13	247	2322	XLON	00189228200TRLO1.1.1
29/10/2019	08:28:19	250	2323	XLON	00189228794TRLO1.1.1
29/10/2019	08:28:20	43	2323	XLON	00189228795TRLO1.1.1
29/10/2019	08:28:33	346	2322	XLON	00189228856TRLO1.1.1
29/10/2019	08:30:07	178	2323	XLON	00189229255TRLO1.1.1
29/10/2019	08:30:41	135	2322	XLON	00189229387TRLO1.1.1
29/10/2019	08:31:39	84	2325	XLON	00189229648TRLO1.1.1
29/10/2019	08:33:50	258	2327	XLON	00189230198TRLO1.1.1
29/10/2019	08:34:44	241	2327	XLON	00189230552TRLO1.1.1
29/10/2019	08:35:57	68	2327	XLON	00189230871TRLO1.1.1
29/10/2019	08:35:57	89	2327	XLON	00189230872TRLO1.1.1
29/10/2019	08:36:22	232	2326	XLON	00189231036TRLO1.1.1
29/10/2019	08:36:22	90	2326	XLON	00189231037TRLO1.1.1
29/10/2019	08:38:12	217	2325	XLON	00189231668TRLO1.1.1
29/10/2019	08:38:35	146	2324	XLON	00189231798TRLO1.1.1
29/10/2019	08:39:27	102	2319	XLON	00189232054TRLO1.1.1
29/10/2019	08:39:28	55	2318	XLON	00189232056TRLO1.1.1
29/10/2019	08:39:32	80	2317	XLON	00189232132TRLO1.1.1
29/10/2019	08:41:46	238	2318	XLON	00189232905TRLO1.1.1
29/10/2019	08:42:05	79	2317	XLON	00189232989TRLO1.1.1
29/10/2019	08:42:09	68	2317	XLON	00189233063TRLO1.1.1
29/10/2019	08:43:28	73	2317	XLON	00189233416TRLO1.1.1
29/10/2019	08:43:28	60	2317	XLON	00189233417TRLO1.1.1
29/10/2019	08:43:35	93	2316	XLON	00189233453TRLO1.1.1
29/10/2019	08:43:57	97	2315	XLON	00189233586TRLO1.1.1
29/10/2019	08:44:16	97	2314	XLON	00189233654TRLO1.1.1
29/10/2019	08:45:42	57	2315	XLON	00189234032TRLO1.1.1
29/10/2019	08:45:42	39	2315	XLON	00189234033TRLO1.1.1
29/10/2019	08:45:42	31	2315	XLON	00189234034TRLO1.1.1
29/10/2019	08:47:55	296	2318	XLON	00189234789TRLO1.1.1
29/10/2019	08:47:55	175	2317	XLON	00189234792TRLO1.1.1
29/10/2019	08:49:08	82	2316	XLON	00189235169TRLO1.1.1
29/10/2019	08:49:08	95	2316	XLON	00189235183TRLO1.1.1
29/10/2019	08:49:44	123	2316	XLON	00189235338TRLO1.1.1
29/10/2019	08:50:29	70	2315	XLON	00189235504TRLO1.1.1
29/10/2019	08:51:39	149	2316	XLON	00189235872TRLO1.1.1
29/10/2019	08:51:49	114	2315	XLON	00189235914TRLO1.1.1
29/10/2019	08:52:56	129	2315	XLON	00189236135TRLO1.1.1
29/10/2019	08:54:46	106	2316	XLON	00189236607TRLO1.1.1
29/10/2019	08:54:46	76	2316	XLON	00189236608TRLO1.1.1
29/10/2019	08:57:09	9	2320	XLON	00189237214TRLO1.1.1
29/10/2019	08:57:09	250	2320	XLON	00189237215TRLO1.1.1
29/10/2019	08:57:09	93	2320	XLON	00189237216TRLO1.1.1
29/10/2019	08:58:19	270	2321	XLON	00189237524TRLO1.1.1
29/10/2019	08:58:27	282	2320	XLON	00189237577TRLO1.1.1
29/10/2019	09:00:12	118	2321	XLON	00189238100TRLO1.1.1
29/10/2019	09:00:12	91	2321	XLON	00189238101TRLO1.1.1
29/10/2019	09:00:12	75	2320	XLON	00189238102TRLO1.1.1
29/10/2019	09:02:46	136	2322	XLON	00189238891TRLO1.1.1
29/10/2019	09:02:46	107	2322	XLON	00189238892TRLO1.1.1
29/10/2019	09:02:46	31	2322	XLON	00189238893TRLO1.1.1
29/10/2019	09:03:12	208	2321	XLON	00189238993TRLO1.1.1
29/10/2019	09:06:23	24	2322	XLON	00189239734TRLO1.1.1
29/10/2019	09:06:23	229	2322	XLON	00189239735TRLO1.1.1
29/10/2019	09:06:23	77	2322	XLON	00189239736TRLO1.1.1
29/10/2019	09:08:22	250	2324	XLON	00189240196TRLO1.1.1
29/10/2019	09:08:22	124	2324	XLON	00189240197TRLO1.1.1
29/10/2019	09:08:42	226	2323	XLON	00189240284TRLO1.1.1
29/10/2019	09:08:42	14	2323	XLON	00189240285TRLO1.1.1
29/10/2019	09:10:46	189	2324	XLON	00189240743TRLO1.1.1
29/10/2019	09:12:28	155	2325	XLON	00189241099TRLO1.1.1
29/10/2019	09:12:28	103	2325	XLON	00189241100TRLO1.1.1
29/10/2019	09:15:01	250	2326	XLON	00189241578TRLO1.1.1
29/10/2019	09:15:01	73	2326	XLON	00189241579TRLO1.1.1
29/10/2019	09:16:36	252	2325	XLON	00189241902TRLO1.1.1
29/10/2019	09:16:45	28	2325	XLON	00189241929TRLO1.1.1
29/10/2019	09:16:50	44	2325	XLON	00189241946TRLO1.1.1
29/10/2019	09:16:50	105	2325	XLON	00189241947TRLO1.1.1
29/10/2019	09:18:00	107	2325	XLON	00189242191TRLO1.1.1
29/10/2019	09:18:19	73	2324	XLON	00189242253TRLO1.1.1
29/10/2019	09:18:19	76	2324	XLON	00189242254TRLO1.1.1
29/10/2019	09:18:19	78	2324	XLON	00189242257TRLO1.1.1
29/10/2019	09:18:41	85	2323	XLON	00189242317TRLO1.1.1
29/10/2019	09:19:45	71	2323	XLON	00189242537TRLO1.1.1
29/10/2019	09:19:45	100	2323	XLON	00189242538TRLO1.1.1
29/10/2019	09:22:03	224	2323	XLON	00189243007TRLO1.1.1
29/10/2019	09:22:03	26	2323	XLON	00189243008TRLO1.1.1
29/10/2019	09:22:03	126	2323	XLON	00189243009TRLO1.1.1
29/10/2019	09:22:03	91	2323	XLON	00189243010TRLO1.1.1
29/10/2019	09:23:21	73	2322	XLON	00189243290TRLO1.1.1
29/10/2019	09:25:53	230	2321	XLON	00189243789TRLO1.1.1
29/10/2019	09:26:24	181	2321	XLON	00189243884TRLO1.1.1
29/10/2019	09:29:03	263	2321	XLON	00189244350TRLO1.1.1
29/10/2019	09:31:18	281	2322	XLON	00189244837TRLO1.1.1
29/10/2019	09:32:20	250	2322	XLON	00189245062TRLO1.1.1
29/10/2019	09:32:20	167	2322	XLON	00189245064TRLO1.1.1
29/10/2019	09:32:59	236	2321	XLON	00189245172TRLO1.1.1
29/10/2019	09:35:34	220	2328	XLON	00189245732TRLO1.1.1
29/10/2019	09:37:25	108	2330	XLON	00189246147TRLO1.1.1
29/10/2019	09:37:25	88	2330	XLON	00189246148TRLO1.1.1
29/10/2019	09:37:25	49	2330	XLON	00189246149TRLO1.1.1
29/10/2019	09:37:40	300	2329	XLON	00189246191TRLO1.1.1
29/10/2019	09:40:01	180	2329	XLON	00189246729TRLO1.1.1
29/10/2019	09:40:17	222	2328	XLON	00189246794TRLO1.1.1
29/10/2019	09:41:05	54	2330	XLON	00189246982TRLO1.1.1
29/10/2019	09:41:43	66	2329	XLON	00189247183TRLO1.1.1
29/10/2019	09:41:44	94	2329	XLON	00189247184TRLO1.1.1
29/10/2019	09:44:07	249	2332	XLON	00189247805TRLO1.1.1
29/10/2019	09:45:04	221	2331	XLON	00189248012TRLO1.1.1
29/10/2019	09:45:20	90	2332	XLON	00189248056TRLO1.1.1
29/10/2019	09:45:20	46	2332	XLON	00189248057TRLO1.1.1
29/10/2019	09:46:45	131	2333	XLON	00189248343TRLO1.1.1
29/10/2019	09:49:15	79	2333	XLON	00189248807TRLO1.1.1
29/10/2019	09:49:15	99	2333	XLON	00189248808TRLO1.1.1
29/10/2019	09:50:06	81	2332	XLON	00189248962TRLO1.1.1
29/10/2019	09:50:06	79	2332	XLON	00189248964TRLO1.1.1
29/10/2019	09:50:06	75	2332	XLON	00189248965TRLO1.1.1
29/10/2019	09:50:06	117	2332	XLON	00189248966TRLO1.1.1
29/10/2019	09:50:09	69	2331	XLON	00189248991TRLO1.1.1
29/10/2019	09:50:43	86	2331	XLON	00189249107TRLO1.1.1
29/10/2019	09:51:04	80	2330	XLON	00189249164TRLO1.1.1
29/10/2019	09:53:36	145	2326	XLON	00189249629TRLO1.1.1
29/10/2019	09:53:36	95	2326	XLON	00189249630TRLO1.1.1
29/10/2019	09:53:36	5	2326	XLON	00189249631TRLO1.1.1
29/10/2019	09:53:36	162	2326	XLON	00189249632TRLO1.1.1
29/10/2019	09:54:13	85	2324	XLON	00189249747TRLO1.1.1
29/10/2019	09:55:31	82	2323	XLON	00189250079TRLO1.1.1
29/10/2019	09:57:47	222	2326	XLON	00189250579TRLO1.1.1
29/10/2019	09:57:47	48	2326	XLON	00189250580TRLO1.1.1
29/10/2019	09:59:24	15	2326	XLON	00189250899TRLO1.1.1
29/10/2019	10:00:49	105	2326	XLON	00189251217TRLO1.1.1
29/10/2019	10:01:07	272	2327	XLON	00189251289TRLO1.1.1
29/10/2019	10:01:59	90	2327	XLON	00189251458TRLO1.1.1
29/10/2019	10:04:05	88	2327	XLON	00189251891TRLO1.1.1
29/10/2019	10:04:24	114	2327	XLON	00189251963TRLO1.1.1
29/10/2019	10:04:46	321	2326	XLON	00189252049TRLO1.1.1
29/10/2019	10:04:46	75	2326	XLON	00189252052TRLO1.1.1
29/10/2019	10:04:46	88	2326	XLON	00189252053TRLO1.1.1
29/10/2019	10:04:46	67	2326	XLON	00189252054TRLO1.1.1
29/10/2019	10:05:32	28	2327	XLON	00189252248TRLO1.1.1
29/10/2019	10:05:32	49	2327	XLON	00189252249TRLO1.1.1
29/10/2019	10:06:11	72	2328	XLON	00189252379TRLO1.1.1
29/10/2019	10:07:36	82	2327	XLON	00189252670TRLO1.1.1
29/10/2019	10:07:36	44	2327	XLON	00189252671TRLO1.1.1
29/10/2019	10:07:36	48	2327	XLON	00189252672TRLO1.1.1
29/10/2019	10:11:06	23	2330	XLON	00189253525TRLO1.1.1
29/10/2019	10:11:26	428	2331	XLON	00189253590TRLO1.1.1
29/10/2019	10:12:00	263	2330	XLON	00189253682TRLO1.1.1
29/10/2019	10:14:07	9	2330	XLON	00189254058TRLO1.1.1
29/10/2019	10:14:07	201	2330	XLON	00189254059TRLO1.1.1
29/10/2019	10:15:35	215	2331	XLON	00189254500TRLO1.1.1
29/10/2019	10:20:26	244	2331	XLON	00189255498TRLO1.1.1
29/10/2019	10:20:26	81	2331	XLON	00189255499TRLO1.1.1
29/10/2019	10:20:26	66	2331	XLON	00189255500TRLO1.1.1
29/10/2019	10:20:26	144	2331	XLON	00189255501TRLO1.1.1
29/10/2019	10:21:06	235	2330	XLON	00189255646TRLO1.1.1
29/10/2019	10:21:06	97	2330	XLON	00189255647TRLO1.1.1
29/10/2019	10:22:59	250	2335	XLON	00189256047TRLO1.1.1
29/10/2019	10:22:59	29	2335	XLON	00189256048TRLO1.1.1
29/10/2019	10:23:08	157	2334	XLON	00189256079TRLO1.1.1
29/10/2019	10:24:04	66	2333	XLON	00189256249TRLO1.1.1
29/10/2019	10:25:19	112	2333	XLON	00189256503TRLO1.1.1
29/10/2019	10:30:01	250	2334	XLON	00189257284TRLO1.1.1
29/10/2019	10:30:01	126	2334	XLON	00189257285TRLO1.1.1
29/10/2019	10:30:01	35	2334	XLON	00189257288TRLO1.1.1
29/10/2019	10:31:37	372	2334	XLON	00189257760TRLO1.1.1
29/10/2019	10:31:45	229	2333	XLON	00189257786TRLO1.1.1
29/10/2019	10:33:52	68	2334	XLON	00189258294TRLO1.1.1
29/10/2019	10:33:52	100	2334	XLON	00189258295TRLO1.1.1
29/10/2019	10:38:12	357	2335	XLON	00189259284TRLO1.1.1
29/10/2019	10:38:12	61	2335	XLON	00189259285TRLO1.1.1
29/10/2019	10:38:12	77	2335	XLON	00189259286TRLO1.1.1
29/10/2019	10:39:16	84	2335	XLON	00189259623TRLO1.1.1
29/10/2019	10:40:19	250	2338	XLON	00189259868TRLO1.1.1
29/10/2019	10:40:19	37	2338	XLON	00189259869TRLO1.1.1
29/10/2019	10:41:19	94	2338	XLON	00189260177TRLO1.1.1
29/10/2019	10:41:33	201	2337	XLON	00189260216TRLO1.1.1
29/10/2019	10:41:33	72	2337	XLON	00189260217TRLO1.1.1
29/10/2019	10:42:00	67	2337	XLON	00189260301TRLO1.1.1
29/10/2019	10:42:33	97	2336	XLON	00189260467TRLO1.1.1
29/10/2019	10:44:09	62	2338	XLON	00189260778TRLO1.1.1
29/10/2019	10:45:56	248	2340	XLON	00189261124TRLO1.1.1
29/10/2019	10:47:57	250	2342	XLON	00189261565TRLO1.1.1
29/10/2019	10:47:57	6	2342	XLON	00189261566TRLO1.1.1
29/10/2019	10:48:06	194	2341	XLON	00189261582TRLO1.1.1
29/10/2019	10:50:38	157	2342	XLON	00189262329TRLO1.1.1
29/10/2019	10:51:25	161	2342	XLON	00189262479TRLO1.1.1
29/10/2019	10:51:32	117	2341	XLON	00189262490TRLO1.1.1
29/10/2019	10:52:34	120	2341	XLON	00189262680TRLO1.1.1
29/10/2019	10:53:00	80	2340	XLON	00189262750TRLO1.1.1
29/10/2019	10:53:35	75	2340	XLON	00189262903TRLO1.1.1
29/10/2019	10:54:50	71	2340	XLON	00189263244TRLO1.1.1
29/10/2019	10:54:50	82	2340	XLON	00189263245TRLO1.1.1
29/10/2019	10:56:59	184	2341	XLON	00189263722TRLO1.1.1
29/10/2019	10:57:57	95	2341	XLON	00189264095TRLO1.1.1
29/10/2019	10:59:04	88	2341	XLON	00189264345TRLO1.1.1
29/10/2019	11:00:20	234	2343	XLON	00189264723TRLO1.1.1
29/10/2019	11:00:41	225	2342	XLON	00189264789TRLO1.1.1
29/10/2019	11:01:20	84	2343	XLON	00189264916TRLO1.1.1
29/10/2019	11:03:00	97	2344	XLON	00189265246TRLO1.1.1
29/10/2019	11:03:00	89	2344	XLON	00189265247TRLO1.1.1
29/10/2019	11:04:20	75	2344	XLON	00189265694TRLO1.1.1
29/10/2019	11:04:53	172	2345	XLON	00189265777TRLO1.1.1
29/10/2019	11:05:28	166	2344	XLON	00189265938TRLO1.1.1
29/10/2019	11:07:10	97	2344	XLON	00189266264TRLO1.1.1
29/10/2019	11:07:10	39	2344	XLON	00189266265TRLO1.1.1
29/10/2019	11:08:39	163	2345	XLON	00189266516TRLO1.1.1
29/10/2019	11:09:48	92	2345	XLON	00189266692TRLO1.1.1
29/10/2019	11:09:49	200	2344	XLON	00189266694TRLO1.1.1
29/10/2019	11:09:49	52	2344	XLON	00189266695TRLO1.1.1
29/10/2019	11:11:50	105	2345	XLON	00189267006TRLO1.1.1
29/10/2019	11:12:36	112	2345	XLON	00189267184TRLO1.1.1
29/10/2019	11:12:36	73	2344	XLON	00189267185TRLO1.1.1
29/10/2019	11:12:36	75	2344	XLON	00189267186TRLO1.1.1
29/10/2019	11:16:39	81	2345	XLON	00189267901TRLO1.1.1
29/10/2019	11:16:39	116	2345	XLON	00189267902TRLO1.1.1
29/10/2019	11:16:39	83	2345	XLON	00189267903TRLO1.1.1
29/10/2019	11:17:08	172	2345	XLON	00189267996TRLO1.1.1
29/10/2019	11:17:08	21	2345	XLON	00189267997TRLO1.1.1
29/10/2019	11:18:34	84	2345	XLON	00189268218TRLO1.1.1
29/10/2019	11:19:27	86	2345	XLON	00189268338TRLO1.1.1
29/10/2019	11:19:27	7	2345	XLON	00189268339TRLO1.1.1
29/10/2019	11:20:36	81	2345	XLON	00189268527TRLO1.1.1
29/10/2019	11:21:19	10	2345	XLON	00189268678TRLO1.1.1
29/10/2019	11:21:19	186	2345	XLON	00189268680TRLO1.1.1
29/10/2019	11:21:20	162	2344	XLON	00189268687TRLO1.1.1
29/10/2019	11:22:13	106	2344	XLON	00189268808TRLO1.1.1
29/10/2019	11:23:45	102	2344	XLON	00189269143TRLO1.1.1
29/10/2019	11:23:45	48	2344	XLON	00189269145TRLO1.1.1
29/10/2019	11:24:20	164	2343	XLON	00189269254TRLO1.1.1
29/10/2019	11:26:27	76	2342	XLON	00189269688TRLO1.1.1
29/10/2019	11:26:27	89	2342	XLON	00189269689TRLO1.1.1
29/10/2019	11:27:13	107	2342	XLON	00189269931TRLO1.1.1
29/10/2019	11:27:47	76	2341	XLON	00189270069TRLO1.1.1
29/10/2019	11:27:47	74	2341	XLON	00189270070TRLO1.1.1
29/10/2019	11:27:47	67	2341	XLON	00189270071TRLO1.1.1
29/10/2019	11:29:48	206	2341	XLON	00189270465TRLO1.1.1
29/10/2019	11:30:33	121	2340	XLON	00189270583TRLO1.1.1
29/10/2019	11:31:57	122	2343	XLON	00189270904TRLO1.1.1
29/10/2019	11:36:17	107	2343	XLON	00189271597TRLO1.1.1
29/10/2019	11:36:17	91	2343	XLON	00189271598TRLO1.1.1
29/10/2019	11:36:17	64	2343	XLON	00189271599TRLO1.1.1
29/10/2019	11:36:17	64	2343	XLON	00189271600TRLO1.1.1
29/10/2019	11:36:17	69	2343	XLON	00189271601TRLO1.1.1
29/10/2019	11:37:16	129	2343	XLON	00189271797TRLO1.1.1
29/10/2019	11:37:54	206	2344	XLON	00189271881TRLO1.1.1
29/10/2019	11:38:54	89	2344	XLON	00189272005TRLO1.1.1
29/10/2019	11:39:18	204	2345	XLON	00189272074TRLO1.1.1
29/10/2019	11:58:19	59	2345	XLON	00189275519TRLO1.1.1
29/10/2019	11:58:19	74	2345	XLON	00189275520TRLO1.1.1
29/10/2019	11:58:19	67	2345	XLON	00189275521TRLO1.1.1
29/10/2019	11:58:19	67	2345	XLON	00189275522TRLO1.1.1
29/10/2019	11:58:20	74	2345	XLON	00189275523TRLO1.1.1
29/10/2019	11:58:20	68	2345	XLON	00189275524TRLO1.1.1
29/10/2019	11:58:20	62	2345	XLON	00189275525TRLO1.1.1
29/10/2019	11:58:20	71	2345	XLON	00189275526TRLO1.1.1
29/10/2019	11:58:20	60	2345	XLON	00189275527TRLO1.1.1
29/10/2019	11:58:20	68	2345	XLON	00189275528TRLO1.1.1
29/10/2019	11:58:20	61	2345	XLON	00189275529TRLO1.1.1
29/10/2019	11:58:20	62	2345	XLON	00189275530TRLO1.1.1
29/10/2019	11:58:20	64	2345	XLON	00189275531TRLO1.1.1
29/10/2019	11:58:20	74	2345	XLON	00189275532TRLO1.1.1
29/10/2019	11:58:20	62	2345	XLON	00189275533TRLO1.1.1
29/10/2019	11:58:20	60	2345	XLON	00189275534TRLO1.1.1
29/10/2019	11:58:20	61	2345	XLON	00189275535TRLO1.1.1
29/10/2019	11:58:20	61	2345	XLON	00189275536TRLO1.1.1
29/10/2019	11:58:20	63	2345	XLON	00189275537TRLO1.1.1
29/10/2019	11:58:20	67	2345	XLON	00189275538TRLO1.1.1
29/10/2019	11:58:20	62	2345	XLON	00189275539TRLO1.1.1
29/10/2019	11:58:20	65	2345	XLON	00189275540TRLO1.1.1
29/10/2019	11:58:20	62	2345	XLON	00189275541TRLO1.1.1
29/10/2019	11:58:20	68	2345	XLON	00189275542TRLO1.1.1
29/10/2019	11:58:20	62	2345	XLON	00189275543TRLO1.1.1
29/10/2019	11:58:20	64	2345	XLON	00189275544TRLO1.1.1
29/10/2019	11:58:20	63	2345	XLON	00189275545TRLO1.1.1
29/10/2019	11:58:20	113	2345	XLON	00189275546TRLO1.1.1
29/10/2019	11:58:20	19	2345	XLON	00189275547TRLO1.1.1
29/10/2019	11:58:20	63	2345	XLON	00189275548TRLO1.1.1
29/10/2019	11:58:20	187	2345	XLON	00189275549TRLO1.1.1
29/10/2019	11:58:20	11	2345	XLON	00189275550TRLO1.1.1
29/10/2019	11:59:21	132	2344	XLON	00189275743TRLO1.1.1
29/10/2019	11:59:21	71	2344	XLON	00189275744TRLO1.1.1
29/10/2019	11:59:21	64	2344	XLON	00189275745TRLO1.1.1
29/10/2019	11:59:21	224	2344	XLON	00189275746TRLO1.1.1
29/10/2019	12:02:08	137	2344	XLON	00189276091TRLO1.1.1
29/10/2019	14:12:00	113	2345	XLON	00189305837TRLO1.1.1
29/10/2019	14:12:00	30	2345	XLON	00189305838TRLO1.1.1
29/10/2019	14:12:00	88	2345	XLON	00189305840TRLO1.1.1
29/10/2019	14:12:00	70	2345	XLON	00189305842TRLO1.1.1
29/10/2019	14:12:00	72	2345	XLON	00189305843TRLO1.1.1
29/10/2019	14:12:00	71	2345	XLON	00189305844TRLO1.1.1
29/10/2019	14:12:00	65	2345	XLON	00189305845TRLO1.1.1
29/10/2019	14:12:00	61	2345	XLON	00189305846TRLO1.1.1
29/10/2019	14:12:00	63	2345	XLON	00189305847TRLO1.1.1
29/10/2019	14:12:00	68	2345	XLON	00189305848TRLO1.1.1
29/10/2019	14:12:00	65	2345	XLON	00189305849TRLO1.1.1
29/10/2019	14:12:00	60	2345	XLON	00189305850TRLO1.1.1
29/10/2019	14:12:00	66	2345	XLON	00189305851TRLO1.1.1
29/10/2019	14:12:00	65	2345	XLON	00189305852TRLO1.1.1
29/10/2019	14:12:00	69	2345	XLON	00189305853TRLO1.1.1
29/10/2019	14:12:00	77	2345	XLON	00189305855TRLO1.1.1
29/10/2019	14:12:01	72	2345	XLON	00189305856TRLO1.1.1
29/10/2019	14:12:01	63	2345	XLON	00189305857TRLO1.1.1
29/10/2019	14:12:01	62	2345	XLON	00189305858TRLO1.1.1
29/10/2019	14:12:01	69	2345	XLON	00189305863TRLO1.1.1
29/10/2019	14:12:01	68	2345	XLON	00189305866TRLO1.1.1
29/10/2019	14:12:01	72	2345	XLON	00189305870TRLO1.1.1
29/10/2019	14:12:01	61	2345	XLON	00189305871TRLO1.1.1
29/10/2019	14:12:01	61	2345	XLON	00189305872TRLO1.1.1
29/10/2019	14:12:01	64	2345	XLON	00189305873TRLO1.1.1
29/10/2019	14:12:01	68	2345	XLON	00189305874TRLO1.1.1
29/10/2019	14:12:01	73	2345	XLON	00189305875TRLO1.1.1
29/10/2019	14:12:01	65	2345	XLON	00189305876TRLO1.1.1
29/10/2019	14:12:01	280	2345	XLON	00189305878TRLO1.1.1
29/10/2019	14:12:01	250	2345	XLON	00189305879TRLO1.1.1
29/10/2019	14:12:01	524	2345	XLON	00189305880TRLO1.1.1
29/10/2019	14:12:01	281	2345	XLON	00189305881TRLO1.1.1
29/10/2019	14:12:01	527	2345	XLON	00189305882TRLO1.1.1
29/10/2019	14:12:01	91	2345	XLON	00189305883TRLO1.1.1
29/10/2019	14:12:01	717	2345	XLON	00189305884TRLO1.1.1
29/10/2019	14:12:01	808	2345	XLON	00189305885TRLO1.1.1
29/10/2019	14:12:01	426	2345	XLON	00189305886TRLO1.1.1
29/10/2019	14:12:05	500	2345	XLON	00189305918TRLO1.1.1
29/10/2019	14:12:17	8	2345	XLON	00189305961TRLO1.1.1
29/10/2019	14:12:17	84	2345	XLON	00189305962TRLO1.1.1
29/10/2019	14:12:17	216	2345	XLON	00189305963TRLO1.1.1
29/10/2019	14:14:03	808	2345	XLON	00189306489TRLO1.1.1
29/10/2019	14:14:04	67	2345	XLON	00189306491TRLO1.1.1
29/10/2019	14:14:04	62	2345	XLON	00189306492TRLO1.1.1
29/10/2019	14:14:04	64	2345	XLON	00189306493TRLO1.1.1
29/10/2019	14:14:04	75	2345	XLON	00189306494TRLO1.1.1
29/10/2019	14:14:04	63	2345	XLON	00189306495TRLO1.1.1
29/10/2019	14:14:04	600	2345	XLON	00189306496TRLO1.1.1
29/10/2019	14:14:04	208	2345	XLON	00189306497TRLO1.1.1
29/10/2019	14:14:04	29	2345	XLON	00189306498TRLO1.1.1
29/10/2019	14:14:04	237	2345	XLON	00189306500TRLO1.1.1
29/10/2019	14:14:04	450	2345	XLON	00189306502TRLO1.1.1
29/10/2019	14:14:04	121	2345	XLON	00189306503TRLO1.1.1
29/10/2019	14:14:04	113	2345	XLON	00189306504TRLO1.1.1
29/10/2019	14:14:04	586	2345	XLON	00189306505TRLO1.1.1
29/10/2019	14:14:04	109	2345	XLON	00189306506TRLO1.1.1
29/10/2019	14:14:04	808	2345	XLON	00189306509TRLO1.1.1
29/10/2019	14:14:04	808	2345	XLON	00189306510TRLO1.1.1
29/10/2019	14:14:04	808	2345	XLON	00189306511TRLO1.1.1
29/10/2019	14:14:04	240	2345	XLON	00189306512TRLO1.1.1
29/10/2019	14:14:04	808	2345	XLON	00189306513TRLO1.1.1
29/10/2019	14:14:12	808	2345	XLON	00189306577TRLO1.1.1
29/10/2019	14:14:12	63	2345	XLON	00189306578TRLO1.1.1
29/10/2019	14:14:12	70	2345	XLON	00189306579TRLO1.1.1
29/10/2019	14:14:12	738	2345	XLON	00189306580TRLO1.1.1
29/10/2019	14:15:54	808	2345	XLON	00189307200TRLO1.1.1
29/10/2019	14:15:54	64	2345	XLON	00189307201TRLO1.1.1
29/10/2019	14:15:54	71	2345	XLON	00189307202TRLO1.1.1
29/10/2019	14:15:55	70	2345	XLON	00189307203TRLO1.1.1
29/10/2019	14:15:55	72	2345	XLON	00189307204TRLO1.1.1
29/10/2019	14:15:55	63	2345	XLON	00189307205TRLO1.1.1
29/10/2019	14:15:55	65	2345	XLON	00189307206TRLO1.1.1
29/10/2019	14:15:55	314	2345	XLON	00189307207TRLO1.1.1
29/10/2019	14:15:55	200	2345	XLON	00189307208TRLO1.1.1
29/10/2019	14:15:55	229	2345	XLON	00189307209TRLO1.1.1
29/10/2019	14:15:55	182	2345	XLON	00189307210TRLO1.1.1
29/10/2019	14:15:55	200	2345	XLON	00189307211TRLO1.1.1
29/10/2019	14:15:55	188	2345	XLON	00189307212TRLO1.1.1
29/10/2019	14:15:55	238	2345	XLON	00189307213TRLO1.1.1
29/10/2019	14:15:55	787	2345	XLON	00189307214TRLO1.1.1
29/10/2019	14:15:55	808	2345	XLON	00189307215TRLO1.1.1
29/10/2019	14:15:55	238	2345	XLON	00189307216TRLO1.1.1
29/10/2019	14:15:55	166	2345	XLON	00189307217TRLO1.1.1
29/10/2019	14:15:55	404	2345	XLON	00189307218TRLO1.1.1
29/10/2019	14:15:55	64	2345	XLON	00189307219TRLO1.1.1
29/10/2019	14:15:55	92	2344	XLON	00189307220TRLO1.1.1
29/10/2019	14:15:55	50	2344	XLON	00189307221TRLO1.1.1
29/10/2019	14:16:12	135	2343	XLON	00189307323TRLO1.1.1
29/10/2019	14:16:12	66	2343	XLON	00189307324TRLO1.1.1
29/10/2019	14:16:23	84	2342	XLON	00189307387TRLO1.1.1
29/10/2019	14:17:40	113	2339	XLON	00189307833TRLO1.1.1
29/10/2019	14:17:40	60	2339	XLON	00189307834TRLO1.1.1
29/10/2019	14:17:50	84	2338	XLON	00189307945TRLO1.1.1
29/10/2019	14:18:43	56	2338	XLON	00189308376TRLO1.1.1
29/10/2019	14:18:47	61	2338	XLON	00189308388TRLO1.1.1
29/10/2019	14:19:31	75	2336	XLON	00189308661TRLO1.1.1
29/10/2019	14:19:31	69	2336	XLON	00189308662TRLO1.1.1
29/10/2019	14:20:37	23	2335	XLON	00189308953TRLO1.1.1
29/10/2019	14:20:37	110	2335	XLON	00189308954TRLO1.1.1
29/10/2019	14:20:37	25	2335	XLON	00189308955TRLO1.1.1
29/10/2019	14:20:37	48	2335	XLON	00189308956TRLO1.1.1
29/10/2019	14:21:02	65	2336	XLON	00189309075TRLO1.1.1
29/10/2019	14:22:05	60	2336	XLON	00189309472TRLO1.1.1
29/10/2019	14:22:12	101	2336	XLON	00189309492TRLO1.1.1
29/10/2019	14:22:15	60	2335	XLON	00189309503TRLO1.1.1
29/10/2019	14:22:15	64	2335	XLON	00189309504TRLO1.1.1
29/10/2019	14:22:15	81	2335	XLON	00189309505TRLO1.1.1
29/10/2019	14:25:01	256	2338	XLON	00189310368TRLO1.1.1
29/10/2019	14:25:01	65	2338	XLON	00189310369TRLO1.1.1
29/10/2019	14:25:01	77	2338	XLON	00189310370TRLO1.1.1
29/10/2019	14:25:02	63	2337	XLON	00189310371TRLO1.1.1
29/10/2019	14:26:46	70	2337	XLON	00189310928TRLO1.1.1
29/10/2019	14:26:46	60	2337	XLON	00189310930TRLO1.1.1
29/10/2019	14:26:46	61	2337	XLON	00189310932TRLO1.1.1
29/10/2019	14:26:46	65	2337	XLON	00189310934TRLO1.1.1
29/10/2019	14:26:46	60	2337	XLON	00189310935TRLO1.1.1
29/10/2019	14:27:14	67	2337	XLON	00189311050TRLO1.1.1
29/10/2019	14:28:01	120	2337	XLON	00189311290TRLO1.1.1
29/10/2019	14:29:08	66	2337	XLON	00189311660TRLO1.1.1
29/10/2019	14:29:08	138	2337	XLON	00189311666TRLO1.1.1
29/10/2019	14:29:08	79	2337	XLON	00189311667TRLO1.1.1
29/10/2019	14:29:08	61	2337	XLON	00189311668TRLO1.1.1
29/10/2019	14:29:45	43	2336	XLON	00189311921TRLO1.1.1
29/10/2019	14:29:45	6	2336	XLON	00189311922TRLO1.1.1
29/10/2019	14:29:45	56	2336	XLON	00189311923TRLO1.1.1
29/10/2019	14:29:57	94	2336	XLON	00189312002TRLO1.1.1
29/10/2019	14:30:48	83	2337	XLON	00189312306TRLO1.1.1
29/10/2019	14:30:48	65	2337	XLON	00189312307TRLO1.1.1
29/10/2019	14:32:26	156	2338	XLON	00189312811TRLO1.1.1
29/10/2019	14:32:39	66	2338	XLON	00189312852TRLO1.1.1
29/10/2019	14:32:39	66	2338	XLON	00189312853TRLO1.1.1
29/10/2019	14:32:39	9	2338	XLON	00189312854TRLO1.1.1
29/10/2019	14:33:25	73	2344	XLON	00189313059TRLO1.1.1
29/10/2019	15:08:54	68	2345	XLON	00189325614TRLO1.1.1
29/10/2019	15:08:54	74	2345	XLON	00189325615TRLO1.1.1
29/10/2019	15:08:54	62	2345	XLON	00189325616TRLO1.1.1
29/10/2019	15:08:54	62	2345	XLON	00189325617TRLO1.1.1
29/10/2019	15:08:54	66	2345	XLON	00189325618TRLO1.1.1
29/10/2019	15:08:54	66	2345	XLON	00189325619TRLO1.1.1
29/10/2019	15:08:54	65	2345	XLON	00189325620TRLO1.1.1
29/10/2019	15:08:54	68	2345	XLON	00189325621TRLO1.1.1
29/10/2019	15:08:54	61	2345	XLON	00189325622TRLO1.1.1
29/10/2019	15:08:54	63	2345	XLON	00189325623TRLO1.1.1
29/10/2019	15:08:54	25	2345	XLON	00189325624TRLO1.1.1
29/10/2019	15:08:54	61	2345	XLON	00189325625TRLO1.1.1
29/10/2019	15:12:56	36	2345	XLON	00189327280TRLO1.1.1
29/10/2019	15:12:56	64	2345	XLON	00189327281TRLO1.1.1
29/10/2019	15:12:58	11	2345	XLON	00189327296TRLO1.1.1
29/10/2019	15:12:58	63	2345	XLON	00189327297TRLO1.1.1
29/10/2019	15:12:58	64	2345	XLON	00189327298TRLO1.1.1
29/10/2019	15:12:58	60	2345	XLON	00189327301TRLO1.1.1
29/10/2019	15:12:58	65	2345	XLON	00189327302TRLO1.1.1
29/10/2019	15:12:58	66	2345	XLON	00189327303TRLO1.1.1
29/10/2019	15:12:58	70	2345	XLON	00189327304TRLO1.1.1
29/10/2019	15:12:58	74	2345	XLON	00189327305TRLO1.1.1
29/10/2019	15:12:59	69	2345	XLON	00189327306TRLO1.1.1
29/10/2019	15:12:59	64	2345	XLON	00189327307TRLO1.1.1
29/10/2019	15:12:59	73	2345	XLON	00189327308TRLO1.1.1
29/10/2019	15:12:59	69	2345	XLON	00189327309TRLO1.1.1
29/10/2019	15:12:59	60	2345	XLON	00189327310TRLO1.1.1
29/10/2019	15:12:59	73	2345	XLON	00189327311TRLO1.1.1
29/10/2019	15:12:59	69	2345	XLON	00189327312TRLO1.1.1
29/10/2019	15:12:59	947	2345	XLON	00189327313TRLO1.1.1
29/10/2019	15:12:59	76	2345	XLON	00189327314TRLO1.1.1
29/10/2019	15:12:59	60	2345	XLON	00189327315TRLO1.1.1
29/10/2019	15:12:59	61	2345	XLON	00189327316TRLO1.1.1
29/10/2019	15:12:59	61	2345	XLON	00189327317TRLO1.1.1
29/10/2019	15:12:59	62	2345	XLON	00189327318TRLO1.1.1
29/10/2019	15:12:59	132	2345	XLON	00189327319TRLO1.1.1
29/10/2019	15:12:59	60	2345	XLON	00189327320TRLO1.1.1
29/10/2019	15:12:59	72	2345	XLON	00189327321TRLO1.1.1
29/10/2019	15:12:59	434	2345	XLON	00189327322TRLO1.1.1
29/10/2019	15:12:59	779	2345	XLON	00189327323TRLO1.1.1
29/10/2019	15:12:59	65	2345	XLON	00189327324TRLO1.1.1
29/10/2019	15:12:59	103	2345	XLON	00189327325TRLO1.1.1
29/10/2019	15:12:59	62	2345	XLON	00189327326TRLO1.1.1
29/10/2019	15:12:59	782	2345	XLON	00189327327TRLO1.1.1
29/10/2019	15:12:59	200	2345	XLON	00189327328TRLO1.1.1
29/10/2019	15:12:59	230	2345	XLON	00189327329TRLO1.1.1
29/10/2019	15:13:01	517	2345	XLON	00189327343TRLO1.1.1
29/10/2019	15:16:04	97	2345	XLON	00189328649TRLO1.1.1
29/10/2019	15:16:04	600	2345	XLON	00189328650TRLO1.1.1
29/10/2019	15:16:04	174	2345	XLON	00189328651TRLO1.1.1
29/10/2019	15:16:05	76	2345	XLON	00189328652TRLO1.1.1
29/10/2019	15:16:05	62	2345	XLON	00189328653TRLO1.1.1
29/10/2019	15:16:05	72	2345	XLON	00189328654TRLO1.1.1
29/10/2019	15:16:05	61	2345	XLON	00189328655TRLO1.1.1
29/10/2019	15:16:05	67	2345	XLON	00189328656TRLO1.1.1
29/10/2019	15:16:05	77	2345	XLON	00189328658TRLO1.1.1
29/10/2019	15:16:05	62	2345	XLON	00189328660TRLO1.1.1
29/10/2019	15:16:05	70	2345	XLON	00189328661TRLO1.1.1
29/10/2019	15:16:05	70	2345	XLON	00189328662TRLO1.1.1
29/10/2019	15:16:05	67	2345	XLON	00189328663TRLO1.1.1
29/10/2019	15:16:05	61	2345	XLON	00189328664TRLO1.1.1
29/10/2019	15:16:05	60	2345	XLON	00189328665TRLO1.1.1
29/10/2019	15:16:05	886	2345	XLON	00189328666TRLO1.1.1
29/10/2019	15:16:05	929	2345	XLON	00189328667TRLO1.1.1
29/10/2019	15:16:05	18	2345	XLON	00189328668TRLO1.1.1
29/10/2019	15:16:05	177	2345	XLON	00189328669TRLO1.1.1
29/10/2019	15:16:15	60	2345	XLON	00189328820TRLO1.1.1
29/10/2019	15:16:39	45	2344	XLON	00189328967TRLO1.1.1
29/10/2019	15:16:39	17	2344	XLON	00189328968TRLO1.1.1
29/10/2019	15:16:39	13	2344	XLON	00189328969TRLO1.1.1
29/10/2019	15:16:39	64	2344	XLON	00189328970TRLO1.1.1
29/10/2019	15:17:07	63	2344	XLON	00189329149TRLO1.1.1
29/10/2019	15:17:45	132	2344	XLON	00189329382TRLO1.1.1
29/10/2019	15:17:45	73	2344	XLON	00189329383TRLO1.1.1
29/10/2019	15:17:46	64	2344	XLON	00189329384TRLO1.1.1
29/10/2019	15:17:46	62	2344	XLON	00189329385TRLO1.1.1
29/10/2019	15:17:46	62	2344	XLON	00189329386TRLO1.1.1
29/10/2019	15:18:24	59	2343	XLON	00189329602TRLO1.1.1
29/10/2019	15:18:24	61	2343	XLON	00189329603TRLO1.1.1
29/10/2019	15:18:58	74	2342	XLON	00189329781TRLO1.1.1
29/10/2019	15:18:58	60	2342	XLON	00189329782TRLO1.1.1
29/10/2019	15:18:58	70	2342	XLON	00189329783TRLO1.1.1
29/10/2019	15:19:24	54	2341	XLON	00189329966TRLO1.1.1
29/10/2019	15:20:04	60	2341	XLON	00189330260TRLO1.1.1
29/10/2019	15:20:13	120	2340	XLON	00189330292TRLO1.1.1
29/10/2019	15:20:27	72	2339	XLON	00189330411TRLO1.1.1
29/10/2019	15:20:27	77	2339	XLON	00189330413TRLO1.1.1
29/10/2019	15:21:24	48	2338	XLON	00189330867TRLO1.1.1
29/10/2019	15:21:24	66	2338	XLON	00189330870TRLO1.1.1
29/10/2019	15:21:24	72	2338	XLON	00189330873TRLO1.1.1
29/10/2019	15:21:24	67	2338	XLON	00189330874TRLO1.1.1
29/10/2019	15:22:07	62	2338	XLON	00189331196TRLO1.1.1
29/10/2019	15:22:27	9	2338	XLON	00189331286TRLO1.1.1
29/10/2019	15:22:27	59	2338	XLON	00189331287TRLO1.1.1
29/10/2019	15:22:41	20	2338	XLON	00189331375TRLO1.1.1
29/10/2019	15:22:41	40	2338	XLON	00189331377TRLO1.1.1
29/10/2019	15:23:08	201	2338	XLON	00189331515TRLO1.1.1
29/10/2019	15:23:08	70	2338	XLON	00189331517TRLO1.1.1
29/10/2019	15:23:44	115	2337	XLON	00189331702TRLO1.1.1
29/10/2019	15:23:44	72	2337	XLON	00189331703TRLO1.1.1
29/10/2019	15:23:44	72	2337	XLON	00189331704TRLO1.1.1
29/10/2019	15:26:29	67	2342	XLON	00189332688TRLO1.1.1
29/10/2019	15:26:29	414	2342	XLON	00189332689TRLO1.1.1
29/10/2019	15:26:29	81	2342	XLON	00189332690TRLO1.1.1
29/10/2019	15:26:29	61	2342	XLON	00189332691TRLO1.1.1
29/10/2019	15:26:29	27	2342	XLON	00189332692TRLO1.1.1
29/10/2019	15:26:29	43	2342	XLON	00189332693TRLO1.1.1
29/10/2019	15:28:10	402	2344	XLON	00189333333TRLO1.1.1
29/10/2019	15:28:10	67	2344	XLON	00189333334TRLO1.1.1
29/10/2019	15:28:10	71	2344	XLON	00189333335TRLO1.1.1
29/10/2019	15:29:21	70	2344	XLON	00189333755TRLO1.1.1
29/10/2019	15:29:39	130	2344	XLON	00189333830TRLO1.1.1
29/10/2019	15:29:39	66	2344	XLON	00189333831TRLO1.1.1
29/10/2019	15:30:00	63	2344	XLON	00189334134TRLO1.1.1
29/10/2019	15:30:17	67	2344	XLON	00189334265TRLO1.1.1
29/10/2019	15:30:22	64	2343	XLON	00189334324TRLO1.1.1
29/10/2019	15:30:22	75	2343	XLON	00189334325TRLO1.1.1
29/10/2019	15:30:22	65	2343	XLON	00189334326TRLO1.1.1
29/10/2019	15:31:27	92	2345	XLON	00189334707TRLO1.1.1
29/10/2019	15:31:50	65	2344	XLON	00189334877TRLO1.1.1
29/10/2019	15:31:50	63	2344	XLON	00189334878TRLO1.1.1
29/10/2019	15:31:50	60	2344	XLON	00189334879TRLO1.1.1
29/10/2019	15:31:50	64	2344	XLON	00189334881TRLO1.1.1
29/10/2019	15:31:50	11	2344	XLON	00189334882TRLO1.1.1
29/10/2019	15:31:57	39	2344	XLON	00189334915TRLO1.1.1
29/10/2019	15:32:40	65	2344	XLON	00189335178TRLO1.1.1
29/10/2019	15:32:57	61	2344	XLON	00189335282TRLO1.1.1
29/10/2019	15:33:44	70	2343	XLON	00189335602TRLO1.1.1
29/10/2019	15:33:44	65	2343	XLON	00189335603TRLO1.1.1
29/10/2019	15:33:44	65	2343	XLON	00189335604TRLO1.1.1
29/10/2019	15:33:44	122	2343	XLON	00189335605TRLO1.1.1
29/10/2019	15:33:44	73	2343	XLON	00189335606TRLO1.1.1
29/10/2019	15:33:44	144	2343	XLON	00189335607TRLO1.1.1
29/10/2019	15:34:57	57	2343	XLON	00189336172TRLO1.1.1
29/10/2019	15:34:57	12	2343	XLON	00189336173TRLO1.1.1
29/10/2019	15:34:57	69	2343	XLON	00189336174TRLO1.1.1
29/10/2019	15:35:19	20	2343	XLON	00189336317TRLO1.1.1
29/10/2019	15:35:19	48	2343	XLON	00189336318TRLO1.1.1
29/10/2019	15:35:37	61	2343	XLON	00189336442TRLO1.1.1
29/10/2019	15:35:37	1	2343	XLON	00189336443TRLO1.1.1
29/10/2019	15:35:37	62	2343	XLON	00189336444TRLO1.1.1
29/10/2019	15:35:55	60	2343	XLON	00189336540TRLO1.1.1
29/10/2019	15:35:55	26	2343	XLON	00189336541TRLO1.1.1
29/10/2019	15:35:55	34	2343	XLON	00189336542TRLO1.1.1
29/10/2019	15:36:05	122	2342	XLON	00189336606TRLO1.1.1
29/10/2019	15:36:05	66	2342	XLON	00189336607TRLO1.1.1
29/10/2019	15:36:52	124	2340	XLON	00189336924TRLO1.1.1
29/10/2019	15:36:52	130	2340	XLON	00189336925TRLO1.1.1
29/10/2019	15:37:59	62	2340	XLON	00189337306TRLO1.1.1
29/10/2019	15:38:20	5	2340	XLON	00189337441TRLO1.1.1
29/10/2019	15:38:20	69	2340	XLON	00189337442TRLO1.1.1
29/10/2019	15:38:38	77	2340	XLON	00189337542TRLO1.1.1
29/10/2019	15:38:57	60	2340	XLON	00189337638TRLO1.1.1
29/10/2019	15:38:57	258	2341	XLON	00189337640TRLO1.1.1
29/10/2019	15:38:57	52	2341	XLON	00189337641TRLO1.1.1
29/10/2019	15:39:35	93	2341	XLON	00189337937TRLO1.1.1
29/10/2019	15:39:35	26	2341	XLON	00189337938TRLO1.1.1
29/10/2019	15:40:25	180	2341	XLON	00189338188TRLO1.1.1
29/10/2019	15:40:25	51	2341	XLON	00189338191TRLO1.1.1
29/10/2019	15:40:26	26	2341	XLON	00189338194TRLO1.1.1
29/10/2019	15:40:26	74	2341	XLON	00189338196TRLO1.1.1
29/10/2019	15:40:26	70	2341	XLON	00189338197TRLO1.1.1
29/10/2019	15:41:10	115	2340	XLON	00189338556TRLO1.1.1
29/10/2019	15:41:10	65	2340	XLON	00189338557TRLO1.1.1
29/10/2019	15:44:36	64	2338	XLON	00189339809TRLO1.1.1
29/10/2019	15:44:36	64	2338	XLON	00189339810TRLO1.1.1
29/10/2019	15:44:36	207	2338	XLON	00189339811TRLO1.1.1
29/10/2019	15:44:36	69	2338	XLON	00189339812TRLO1.1.1
29/10/2019	15:44:37	62	2338	XLON	00189339813TRLO1.1.1
29/10/2019	15:44:37	60	2338	XLON	00189339814TRLO1.1.1
29/10/2019	15:44:37	60	2338	XLON	00189339815TRLO1.1.1
29/10/2019	15:44:37	70	2338	XLON	00189339816TRLO1.1.1
29/10/2019	15:44:37	74	2338	XLON	00189339817TRLO1.1.1
29/10/2019	15:44:37	69	2338	XLON	00189339818TRLO1.1.1
29/10/2019	15:44:37	66	2338	XLON	00189339819TRLO1.1.1
29/10/2019	15:44:37	77	2338	XLON	00189339820TRLO1.1.1
29/10/2019	15:44:37	61	2338	XLON	00189339821TRLO1.1.1
29/10/2019	15:44:37	62	2338	XLON	00189339822TRLO1.1.1
29/10/2019	15:45:14	62	2337	XLON	00189340191TRLO1.1.1
29/10/2019	15:45:30	71	2337	XLON	00189340281TRLO1.1.1
29/10/2019	15:45:52	34	2337	XLON	00189340393TRLO1.1.1
29/10/2019	15:45:52	26	2337	XLON	00189340394TRLO1.1.1
29/10/2019	15:45:52	69	2337	XLON	00189340395TRLO1.1.1
29/10/2019	15:46:51	365	2338	XLON	00189340748TRLO1.1.1
29/10/2019	15:46:51	90	2338	XLON	00189340749TRLO1.1.1
29/10/2019	15:47:56	72	2339	XLON	00189341166TRLO1.1.1
29/10/2019	15:47:56	79	2339	XLON	00189341168TRLO1.1.1
29/10/2019	15:47:56	128	2339	XLON	00189341169TRLO1.1.1
29/10/2019	15:47:56	64	2339	XLON	00189341170TRLO1.1.1
29/10/2019	15:47:56	71	2339	XLON	00189341172TRLO1.1.1
29/10/2019	15:50:08	76	2340	XLON	00189342038TRLO1.1.1
29/10/2019	15:50:09	250	2340	XLON	00189342042TRLO1.1.1
29/10/2019	15:50:09	297	2340	XLON	00189342043TRLO1.1.1
29/10/2019	15:50:09	20	2340	XLON	00189342045TRLO1.1.1
29/10/2019	15:50:09	20	2340	XLON	00189342046TRLO1.1.1
29/10/2019	15:50:09	7	2340	XLON	00189342047TRLO1.1.1
29/10/2019	15:50:09	36	2340	XLON	00189342048TRLO1.1.1
29/10/2019	15:51:09	250	2340	XLON	00189342432TRLO1.1.1
29/10/2019	15:51:09	22	2340	XLON	00189342433TRLO1.1.1
29/10/2019	15:51:19	65	2339	XLON	00189342532TRLO1.1.1
29/10/2019	15:51:19	70	2339	XLON	00189342533TRLO1.1.1
29/10/2019	15:52:10	189	2340	XLON	00189342862TRLO1.1.1
29/10/2019	15:52:45	195	2340	XLON	00189343041TRLO1.1.1
29/10/2019	15:53:23	60	2340	XLON	00189343319TRLO1.1.1
29/10/2019	15:53:29	186	2340	XLON	00189343356TRLO1.1.1
29/10/2019	15:53:29	62	2340	XLON	00189343357TRLO1.1.1
29/10/2019	15:54:26	197	2340	XLON	00189343666TRLO1.1.1
29/10/2019	15:54:26	63	2340	XLON	00189343667TRLO1.1.1
29/10/2019	15:55:06	67	2341	XLON	00189343948TRLO1.1.1
29/10/2019	15:55:07	67	2341	XLON	00189343949TRLO1.1.1
29/10/2019	15:55:32	11	2341	XLON	00189344109TRLO1.1.1
29/10/2019	15:55:32	62	2341	XLON	00189344110TRLO1.1.1
29/10/2019	15:55:53	72	2341	XLON	00189344228TRLO1.1.1
29/10/2019	15:56:04	36	2341	XLON	00189344299TRLO1.1.1
29/10/2019	15:56:04	25	2341	XLON	00189344300TRLO1.1.1
29/10/2019	15:56:04	146	2340	XLON	00189344303TRLO1.1.1
29/10/2019	15:56:04	71	2340	XLON	00189344304TRLO1.1.1
29/10/2019	15:56:04	47	2340	XLON	00189344305TRLO1.1.1
29/10/2019	15:56:52	74	2340	XLON	00189344620TRLO1.1.1
29/10/2019	15:57:12	77	2340	XLON	00189344768TRLO1.1.1
29/10/2019	15:57:29	76	2340	XLON	00189344897TRLO1.1.1
29/10/2019	15:57:44	71	2340	XLON	00189344977TRLO1.1.1
29/10/2019	15:57:56	68	2340	XLON	00189345071TRLO1.1.1
29/10/2019	15:58:08	97	2340	XLON	00189345170TRLO1.1.1
29/10/2019	15:58:08	31	2340	XLON	00189345171TRLO1.1.1
29/10/2019	15:58:21	70	2340	XLON	00189345241TRLO1.1.1
29/10/2019	15:58:44	69	2340	XLON	00189345335TRLO1.1.1
29/10/2019	15:58:47	60	2340	XLON	00189345391TRLO1.1.1
29/10/2019	15:58:52	62	2340	XLON	00189345420TRLO1.1.1
29/10/2019	15:59:09	76	2340	XLON	00189345529TRLO1.1.1
29/10/2019	15:59:09	68	2339	XLON	00189345545TRLO1.1.1
29/10/2019	15:59:09	60	2339	XLON	00189345551TRLO1.1.1
29/10/2019	15:59:09	77	2339	XLON	00189345553TRLO1.1.1
29/10/2019	15:59:09	17	2339	XLON	00189345564TRLO1.1.1
29/10/2019	15:59:09	31	2339	XLON	00189345565TRLO1.1.1
29/10/2019	15:59:22	64	2336	XLON	00189345888TRLO1.1.1
29/10/2019	15:59:26	65	2334	XLON	00189345942TRLO1.1.1
29/10/2019	15:59:47	105	2334	XLON	00189346159TRLO1.1.1
29/10/2019	16:00:22	124	2333	XLON	00189346439TRLO1.1.1
29/10/2019	16:00:22	63	2333	XLON	00189346440TRLO1.1.1
29/10/2019	16:00:49	65	2334	XLON	00189346580TRLO1.1.1
29/10/2019	16:00:50	65	2334	XLON	00189346581TRLO1.1.1
29/10/2019	16:01:04	69	2334	XLON	00189346655TRLO1.1.1
29/10/2019	16:02:27	250	2340	XLON	00189347139TRLO1.1.1
29/10/2019	16:02:27	200	2340	XLON	00189347143TRLO1.1.1
29/10/2019	16:02:27	75	2340	XLON	00189347145TRLO1.1.1
29/10/2019	16:02:44	60	2339	XLON	00189347265TRLO1.1.1
29/10/2019	16:03:49	69	2340	XLON	00189347617TRLO1.1.1
29/10/2019	16:03:49	136	2340	XLON	00189347618TRLO1.1.1
29/10/2019	16:03:49	77	2340	XLON	00189347619TRLO1.1.1
29/10/2019	16:03:49	77	2340	XLON	00189347620TRLO1.1.1
29/10/2019	16:04:02	62	2339	XLON	00189347717TRLO1.1.1
29/10/2019	16:04:07	75	2338	XLON	00189347745TRLO1.1.1
29/10/2019	16:06:07	101	2338	XLON	00189348498TRLO1.1.1
29/10/2019	16:06:07	34	2338	XLON	00189348499TRLO1.1.1
29/10/2019	16:06:07	27	2338	XLON	00189348500TRLO1.1.1
29/10/2019	16:06:07	63	2338	XLON	00189348501TRLO1.1.1
29/10/2019	16:06:07	64	2338	XLON	00189348502TRLO1.1.1
29/10/2019	16:06:07	72	2338	XLON	00189348503TRLO1.1.1
29/10/2019	16:06:07	64	2338	XLON	00189348504TRLO1.1.1
29/10/2019	16:06:07	64	2338	XLON	00189348505TRLO1.1.1
29/10/2019	16:06:07	69	2338	XLON	00189348506TRLO1.1.1
29/10/2019	16:06:07	68	2338	XLON	00189348509TRLO1.1.1
29/10/2019	16:06:07	75	2338	XLON	00189348510TRLO1.1.1
29/10/2019	16:06:07	61	2338	XLON	00189348511TRLO1.1.1
29/10/2019	16:06:57	68	2339	XLON	00189348934TRLO1.1.1
29/10/2019	16:07:09	62	2339	XLON	00189349024TRLO1.1.1
29/10/2019	16:07:26	52	2339	XLON	00189349143TRLO1.1.1
29/10/2019	16:07:26	21	2339	XLON	00189349144TRLO1.1.1
29/10/2019	16:07:34	61	2339	XLON	00189349188TRLO1.1.1
29/10/2019	16:07:45	69	2339	XLON	00189349242TRLO1.1.1
29/10/2019	16:07:45	56	2339	XLON	00189349243TRLO1.1.1
29/10/2019	16:07:45	13	2339	XLON	00189349244TRLO1.1.1
29/10/2019	16:08:17	130	2339	XLON	00189349428TRLO1.1.1
29/10/2019	16:08:31	74	2339	XLON	00189349523TRLO1.1.1
29/10/2019	16:08:44	67	2339	XLON	00189349614TRLO1.1.1
29/10/2019	16:08:44	67	2339	XLON	00189349615TRLO1.1.1
29/10/2019	16:09:02	63	2339	XLON	00189349722TRLO1.1.1
29/10/2019	16:09:02	3	2339	XLON	00189349723TRLO1.1.1
29/10/2019	16:09:02	66	2339	XLON	00189349724TRLO1.1.1
29/10/2019	16:09:16	126	2338	XLON	00189349791TRLO1.1.1
29/10/2019	16:09:16	65	2338	XLON	00189349792TRLO1.1.1
29/10/2019	16:09:16	61	2338	XLON	00189349793TRLO1.1.1
29/10/2019	16:09:28	76	2338	XLON	00189349890TRLO1.1.1
29/10/2019	16:10:28	60	2338	XLON	00189350314TRLO1.1.1
29/10/2019	16:10:28	145	2338	XLON	00189350321TRLO1.1.1
29/10/2019	16:10:28	59	2338	XLON	00189350322TRLO1.1.1
29/10/2019	16:10:58	60	2338	XLON	00189350489TRLO1.1.1
29/10/2019	16:11:17	63	2338	XLON	00189350600TRLO1.1.1
29/10/2019	16:11:17	8	2338	XLON	00189350601TRLO1.1.1
29/10/2019	16:11:22	62	2338	XLON	00189350625TRLO1.1.1
29/10/2019	16:11:22	36	2338	XLON	00189350626TRLO1.1.1
29/10/2019	16:11:23	25	2338	XLON	00189350627TRLO1.1.1
29/10/2019	16:11:47	71	2338	XLON	00189350804TRLO1.1.1
29/10/2019	16:11:56	250	2338	XLON	00189350852TRLO1.1.1
29/10/2019	16:11:56	22	2338	XLON	00189350853TRLO1.1.1
29/10/2019	16:14:51	192	2336	XLON	00189352005TRLO1.1.1
29/10/2019	16:14:51	69	2336	XLON	00189352007TRLO1.1.1
29/10/2019	16:14:51	63	2336	XLON	00189352008TRLO1.1.1
29/10/2019	16:14:51	72	2336	XLON	00189352009TRLO1.1.1
29/10/2019	16:14:51	75	2336	XLON	00189352010TRLO1.1.1
29/10/2019	16:14:51	72	2336	XLON	00189352011TRLO1.1.1
29/10/2019	16:14:51	180	2336	XLON	00189352012TRLO1.1.1
29/10/2019	16:14:51	62	2336	XLON	00189352013TRLO1.1.1
29/10/2019	16:14:51	68	2336	XLON	00189352014TRLO1.1.1
29/10/2019	16:14:51	65	2336	XLON	00189352015TRLO1.1.1
29/10/2019	16:14:51	74	2336	XLON	00189352016TRLO1.1.1
29/10/2019	16:14:52	68	2336	XLON	00189352017TRLO1.1.1
29/10/2019	16:14:52	69	2336	XLON	00189352018TRLO1.1.1
29/10/2019	16:15:27	140	2336	XLON	00189352359TRLO1.1.1
29/10/2019	16:16:03	131	2336	XLON	00189352679TRLO1.1.1
29/10/2019	16:16:03	409	2336	XLON	00189352680TRLO1.1.1
29/10/2019	16:17:13	70	2336	XLON	00189353135TRLO1.1.1
29/10/2019	16:17:13	452	2336	XLON	00189353136TRLO1.1.1
29/10/2019	16:17:13	62	2336	XLON	00189353137TRLO1.1.1
29/10/2019	16:17:14	510	2335	XLON	00189353159TRLO1.1.1
29/10/2019	16:19:30	589	2335	XLON	00189354005TRLO1.1.1
29/10/2019	16:21:37	61	2335	XLON	00189354941TRLO1.1.1
29/10/2019	16:21:49	240	2335	XLON	00189355045TRLO1.1.1
29/10/2019	16:22:30	97	2336	XLON	00189355379TRLO1.1.1
29/10/2019	16:22:30	250	2336	XLON	00189355380TRLO1.1.1
29/10/2019	16:22:30	133	2336	XLON	00189355381TRLO1.1.1
29/10/2019	16:22:31	521	2335	XLON	00189355384TRLO1.1.1
29/10/2019	16:24:45	609	2335	XLON	00189356371TRLO1.1.1
29/10/2019	16:24:45	69	2335	XLON	00189356372TRLO1.1.1
29/10/2019	16:24:45	61	2335	XLON	00189356373TRLO1.1.1
29/10/2019	16:24:45	61	2335	XLON	00189356374TRLO1.1.1
29/10/2019	16:26:14	15	2336	XLON	00189357105TRLO1.1.1
29/10/2019	16:26:14	11	2336	XLON	00189357106TRLO1.1.1
29/10/2019	16:26:14	18	2336	XLON	00189357107TRLO1.1.1
29/10/2019	16:26:14	119	2336	XLON	00189357108TRLO1.1.1
29/10/2019	16:26:14	158	2336	XLON	00189357109TRLO1.1.1
29/10/2019	16:26:14	120	2336	XLON	00189357110TRLO1.1.1
29/10/2019	16:26:14	136	2336	XLON	00189357111TRLO1.1.1
29/10/2019	16:26:14	29	2336	XLON	00189357112TRLO1.1.1
29/10/2019	16:26:14	8	2336	XLON	00189357113TRLO1.1.1
29/10/2019	16:26:24	346	2335	XLON	00189357159TRLO1.1.1
29/10/2019	16:27:47	300	2336	XLON	00189357753TRLO1.1.1
29/10/2019	16:27:47	159	2336	XLON	00189357754TRLO1.1.1
29/10/2019	16:28:53	86	2336	XLON	00189358282TRLO1.1.1
29/10/2019	16:28:53	115	2336	XLON	00189358283TRLO1.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSCKCDDOBDDBKB