Transaction in Own Shares

RNS Number : 5121F

Ashtead Group PLC

09 March 2020

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 09 March 2020 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £500m share repurchase programme, details of which were announced on 18 June 2019.

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

Number of shares repurchased: 90,000 shares

Date of transaction: 09 March 2020

Average price paid per share: 1,972.6000 pence

Lowest price paid per share: 1,860.5000 pence

Highest price paid per share: 2,038.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 450,209,833 (excluding Treasury shares), and the company will hold 3,985,000 ordinary shares in Treasury.

The figure of 450,209,833 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

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

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
09/03/2020	08:18:33	225	1894.5	XLON	00198571004TRLO0.1.1
09/03/2020	08:18:41	407	1860.5	XLON	00198571029TRLO0.1.1
09/03/2020	08:18:50	58	1885	XLON	00198571055TRLO0.1.1
09/03/2020	08:18:50	12	1885	XLON	00198571056TRLO0.1.1
09/03/2020	08:18:53	153	1896	XLON	00198571070TRLO0.1.1
09/03/2020	08:18:53	413	1896	XLON	00198571071TRLO0.1.1
09/03/2020	08:18:53	264	1896	XLON	00198571072TRLO0.1.1
09/03/2020	08:18:53	189	1896	XLON	00198571073TRLO0.1.1
09/03/2020	08:18:56	240	1911.5	XLON	00198571081TRLO0.1.1
09/03/2020	08:18:56	288	1911	XLON	00198571082TRLO0.1.1
09/03/2020	08:18:56	21	1911	XLON	00198571083TRLO0.1.1
09/03/2020	08:18:56	310	1910.5	XLON	00198571084TRLO0.1.1
09/03/2020	08:19:06	23	1958	XLON	00198571117TRLO0.1.1
09/03/2020	08:19:06	203	1958	XLON	00198571118TRLO0.1.1
09/03/2020	08:19:09	189	1957.5	XLON	00198571126TRLO0.1.1
09/03/2020	08:19:46	124	1957.5	XLON	00198571320TRLO0.1.1
09/03/2020	08:19:52	101	1957	XLON	00198571355TRLO0.1.1
09/03/2020	08:19:52	95	1956.5	XLON	00198571356TRLO0.1.1
09/03/2020	08:20:36	85	1979	XLON	00198571593TRLO0.1.1
09/03/2020	08:21:42	98	2024	XLON	00198571923TRLO0.1.1
09/03/2020	08:21:45	50	2023	XLON	00198571938TRLO0.1.1
09/03/2020	08:21:46	52	2023	XLON	00198571943TRLO0.1.1
09/03/2020	08:21:59	72	2022	XLON	00198571976TRLO0.1.1
09/03/2020	08:22:27	66	2038	XLON	00198572110TRLO0.1.1
09/03/2020	08:22:50	66	2036	XLON	00198572255TRLO0.1.1
09/03/2020	08:23:10	82	2018	XLON	00198572345TRLO0.1.1
09/03/2020	08:23:35	67	2016	XLON	00198572403TRLO0.1.1
09/03/2020	08:24:19	107	2000	XLON	00198572650TRLO0.1.1
09/03/2020	08:25:13	90	1991	XLON	00198572821TRLO0.1.1
09/03/2020	08:25:19	98	1986	XLON	00198572859TRLO0.1.1
09/03/2020	08:25:19	22	1986	XLON	00198572860TRLO0.1.1
09/03/2020	08:26:16	98	1975	XLON	00198573006TRLO0.1.1
09/03/2020	08:26:26	78	1955.5	XLON	00198573026TRLO0.1.1
09/03/2020	08:27:08	80	1948.5	XLON	00198573123TRLO0.1.1
09/03/2020	08:27:26	82	1931	XLON	00198573165TRLO0.1.1
09/03/2020	08:27:48	72	1927	XLON	00198573263TRLO0.1.1
09/03/2020	08:28:19	77	1916	XLON	00198573403TRLO0.1.1
09/03/2020	08:30:17	70	1934.5	XLON	00198573639TRLO0.1.1
09/03/2020	08:30:18	97	1934	XLON	00198573646TRLO0.1.1
09/03/2020	08:30:19	116	1933.5	XLON	00198573654TRLO0.1.1
09/03/2020	08:31:21	120	1922	XLON	00198573840TRLO0.1.1
09/03/2020	08:31:24	96	1921	XLON	00198573844TRLO0.1.1
09/03/2020	08:32:14	38	1920	XLON	00198574049TRLO0.1.1
09/03/2020	08:32:14	78	1920	XLON	00198574050TRLO0.1.1
09/03/2020	08:32:51	87	1910.5	XLON	00198574305TRLO0.1.1
09/03/2020	08:32:51	8	1910.5	XLON	00198574306TRLO0.1.1
09/03/2020	08:33:28	77	1903	XLON	00198574484TRLO0.1.1
09/03/2020	08:34:30	70	1905.5	XLON	00198574834TRLO0.1.1
09/03/2020	08:34:30	86	1904.5	XLON	00198574836TRLO0.1.1
09/03/2020	08:34:45	122	1901	XLON	00198574920TRLO0.1.1
09/03/2020	08:35:17	94	1899.5	XLON	00198575060TRLO0.1.1
09/03/2020	08:36:24	77	1909.5	XLON	00198575432TRLO0.1.1
09/03/2020	08:36:30	90	1905	XLON	00198575446TRLO0.1.1
09/03/2020	08:37:37	23	1899	XLON	00198575800TRLO0.1.1
09/03/2020	08:37:37	71	1899	XLON	00198575801TRLO0.1.1
09/03/2020	08:38:36	99	1904	XLON	00198576205TRLO0.1.1
09/03/2020	08:38:36	99	1903	XLON	00198576206TRLO0.1.1
09/03/2020	08:38:53	105	1903	XLON	00198576316TRLO0.1.1
09/03/2020	08:40:25	116	1903.5	XLON	00198576746TRLO0.1.1
09/03/2020	08:40:35	92	1902.5	XLON	00198576785TRLO0.1.1
09/03/2020	08:41:38	99	1903.5	XLON	00198577058TRLO0.1.1
09/03/2020	08:41:39	86	1902.5	XLON	00198577062TRLO0.1.1
09/03/2020	08:42:12	99	1903	XLON	00198577295TRLO0.1.1
09/03/2020	08:42:49	96	1901.5	XLON	00198577531TRLO0.1.1
09/03/2020	08:43:13	55	1900.5	XLON	00198577689TRLO0.1.1
09/03/2020	08:43:13	31	1900.5	XLON	00198577690TRLO0.1.1
09/03/2020	08:44:19	88	1900.5	XLON	00198577960TRLO0.1.1
09/03/2020	08:45:12	129	1907.5	XLON	00198578309TRLO0.1.1
09/03/2020	08:46:20	73	1919.5	XLON	00198578618TRLO0.1.1
09/03/2020	08:46:20	107	1919	XLON	00198578619TRLO0.1.1
09/03/2020	08:46:20	103	1918.5	XLON	00198578620TRLO0.1.1
09/03/2020	08:46:37	85	1915.5	XLON	00198578671TRLO0.1.1
09/03/2020	08:47:10	48	1906.5	XLON	00198578779TRLO0.1.1
09/03/2020	08:47:10	53	1906.5	XLON	00198578780TRLO0.1.1
09/03/2020	08:47:34	70	1904	XLON	00198578845TRLO0.1.1
09/03/2020	08:48:08	88	1910.5	XLON	00198578938TRLO0.1.1
09/03/2020	08:49:01	102	1918	XLON	00198579100TRLO0.1.1
09/03/2020	08:51:31	111	1928.5	XLON	00198579818TRLO0.1.1
09/03/2020	08:51:32	136	1928	XLON	00198579819TRLO0.1.1
09/03/2020	08:51:32	167	1927.5	XLON	00198579820TRLO0.1.1
09/03/2020	08:52:24	29	1925	XLON	00198580093TRLO0.1.1
09/03/2020	08:52:28	42	1925	XLON	00198580133TRLO0.1.1
09/03/2020	08:52:28	37	1925	XLON	00198580134TRLO0.1.1
09/03/2020	08:52:28	42	1925	XLON	00198580135TRLO0.1.1
09/03/2020	08:53:07	84	1921	XLON	00198580305TRLO0.1.1
09/03/2020	08:53:31	100	1929	XLON	00198580442TRLO0.1.1
09/03/2020	08:54:04	98	1924.5	XLON	00198580680TRLO0.1.1
09/03/2020	08:56:00	99	1930	XLON	00198581274TRLO0.1.1
09/03/2020	08:56:00	113	1929.5	XLON	00198581275TRLO0.1.1
09/03/2020	08:56:02	82	1929	XLON	00198581287TRLO0.1.1
09/03/2020	08:56:49	82	1927.5	XLON	00198581668TRLO0.1.1
09/03/2020	08:56:55	86	1926.5	XLON	00198581686TRLO0.1.1
09/03/2020	08:57:59	96	1927.5	XLON	00198581946TRLO0.1.1
09/03/2020	08:58:09	90	1930	XLON	00198581974TRLO0.1.1
09/03/2020	08:58:56	117	1925	XLON	00198582200TRLO0.1.1
09/03/2020	09:00:11	168	1929	XLON	00198582526TRLO0.1.1
09/03/2020	09:01:16	125	1932.5	XLON	00198582799TRLO0.1.1
09/03/2020	09:01:44	156	1938.5	XLON	00198582889TRLO0.1.1
09/03/2020	09:02:38	80	1936.5	XLON	00198583092TRLO0.1.1
09/03/2020	09:02:48	80	1935.5	XLON	00198583154TRLO0.1.1
09/03/2020	09:03:24	96	1938	XLON	00198583459TRLO0.1.1
09/03/2020	09:04:43	151	1946	XLON	00198583769TRLO0.1.1
09/03/2020	09:04:43	11	1946	XLON	00198583770TRLO0.1.1
09/03/2020	09:04:59	87	1945	XLON	00198583814TRLO0.1.1
09/03/2020	09:05:32	104	1944	XLON	00198583929TRLO0.1.1
09/03/2020	09:06:33	99	1944	XLON	00198584145TRLO0.1.1
09/03/2020	09:07:06	137	1938	XLON	00198584240TRLO0.1.1
09/03/2020	09:08:28	108	1944	XLON	00198584709TRLO0.1.1
09/03/2020	09:09:13	86	1946.5	XLON	00198584816TRLO0.1.1
09/03/2020	09:09:13	49	1945.5	XLON	00198584820TRLO0.1.1
09/03/2020	09:09:13	49	1945.5	XLON	00198584821TRLO0.1.1
09/03/2020	09:10:06	106	1947.5	XLON	00198585071TRLO0.1.1
09/03/2020	09:10:09	37	1947.5	XLON	00198585080TRLO0.1.1
09/03/2020	09:10:52	94	1946.5	XLON	00198585402TRLO0.1.1
09/03/2020	09:11:08	93	1944	XLON	00198585447TRLO0.1.1
09/03/2020	09:12:04	133	1950	XLON	00198585744TRLO0.1.1
09/03/2020	09:13:51	74	1961.5	XLON	00198586446TRLO0.1.1
09/03/2020	09:13:51	83	1961	XLON	00198586447TRLO0.1.1
09/03/2020	09:13:51	83	1960.5	XLON	00198586448TRLO0.1.1
09/03/2020	09:14:58	81	1965	XLON	00198586760TRLO0.1.1
09/03/2020	09:14:59	34	1965	XLON	00198586777TRLO0.1.1
09/03/2020	09:15:11	65	1964	XLON	00198586832TRLO0.1.1
09/03/2020	09:16:46	75	1973	XLON	00198587267TRLO0.1.1
09/03/2020	09:17:26	124	1973	XLON	00198587521TRLO0.1.1
09/03/2020	09:17:26	123	1972.5	XLON	00198587522TRLO0.1.1
09/03/2020	09:18:08	95	1970	XLON	00198587743TRLO0.1.1
09/03/2020	09:18:08	76	1969	XLON	00198587744TRLO0.1.1
09/03/2020	09:18:08	19	1969	XLON	00198587745TRLO0.1.1
09/03/2020	09:18:36	83	1971.5	XLON	00198587830TRLO0.1.1
09/03/2020	09:19:07	104	1969.5	XLON	00198587941TRLO0.1.1
09/03/2020	09:19:56	107	1974.5	XLON	00198588192TRLO0.1.1
09/03/2020	09:20:30	97	1971.5	XLON	00198588294TRLO0.1.1
09/03/2020	09:21:23	89	1980.5	XLON	00198588673TRLO0.1.1
09/03/2020	09:21:52	100	1975	XLON	00198588830TRLO0.1.1
09/03/2020	09:22:25	93	1974	XLON	00198589024TRLO0.1.1
09/03/2020	09:22:58	99	1976.5	XLON	00198589181TRLO0.1.1
09/03/2020	09:24:39	52	1983	XLON	00198590109TRLO0.1.1
09/03/2020	09:24:39	41	1983	XLON	00198590111TRLO0.1.1
09/03/2020	09:25:06	93	1982	XLON	00198590369TRLO0.1.1
09/03/2020	09:25:12	120	1982	XLON	00198590417TRLO0.1.1
09/03/2020	09:26:14	142	1982.5	XLON	00198590850TRLO0.1.1
09/03/2020	09:27:08	150	1979.5	XLON	00198591071TRLO0.1.1
09/03/2020	09:27:50	133	1991	XLON	00198591337TRLO0.1.1
09/03/2020	09:28:52	127	1995.5	XLON	00198591609TRLO0.1.1
09/03/2020	09:29:32	126	1995	XLON	00198591809TRLO0.1.1
09/03/2020	09:30:17	102	1981	XLON	00198592011TRLO0.1.1
09/03/2020	09:30:57	80	1978.5	XLON	00198592370TRLO0.1.1
09/03/2020	09:31:51	112	1978.5	XLON	00198592856TRLO0.1.1
09/03/2020	09:32:20	130	1971	XLON	00198593025TRLO0.1.1
09/03/2020	09:32:57	76	1961.5	XLON	00198593206TRLO0.1.1
09/03/2020	09:33:25	74	1969.5	XLON	00198593512TRLO0.1.1
09/03/2020	09:34:01	89	1960.5	XLON	00198593672TRLO0.1.1
09/03/2020	09:34:32	81	1958	XLON	00198593818TRLO0.1.1
09/03/2020	09:35:45	134	1962	XLON	00198594192TRLO0.1.1
09/03/2020	09:36:19	118	1958	XLON	00198594352TRLO0.1.1
09/03/2020	09:38:29	122	1973.5	XLON	00198595186TRLO0.1.1
09/03/2020	09:38:29	114	1973	XLON	00198595190TRLO0.1.1
09/03/2020	09:38:29	70	1972.5	XLON	00198595191TRLO0.1.1
09/03/2020	09:39:00	90	1970.5	XLON	00198595323TRLO0.1.1
09/03/2020	09:40:10	117	1968.5	XLON	00198595621TRLO0.1.1
09/03/2020	09:41:11	76	1962	XLON	00198595956TRLO0.1.1
09/03/2020	09:41:14	86	1961	XLON	00198595975TRLO0.1.1
09/03/2020	09:42:07	155	1969.5	XLON	00198596332TRLO0.1.1
09/03/2020	09:42:27	78	1966	XLON	00198596494TRLO0.1.1
09/03/2020	09:43:27	120	1968.5	XLON	00198596847TRLO0.1.1
09/03/2020	09:44:46	90	1972	XLON	00198597395TRLO0.1.1
09/03/2020	09:44:47	88	1971	XLON	00198597396TRLO0.1.1
09/03/2020	09:45:00	98	1975	XLON	00198597466TRLO0.1.1
09/03/2020	09:45:57	79	1978	XLON	00198597863TRLO0.1.1
09/03/2020	09:46:15	79	1980	XLON	00198597952TRLO0.1.1
09/03/2020	09:46:50	94	1979	XLON	00198598032TRLO0.1.1
09/03/2020	09:47:33	98	1971.5	XLON	00198598284TRLO0.1.1
09/03/2020	09:49:16	142	1975.5	XLON	00198598835TRLO0.1.1
09/03/2020	09:49:18	1	1974.5	XLON	00198598842TRLO0.1.1
09/03/2020	09:49:18	99	1974.5	XLON	00198598843TRLO0.1.1
09/03/2020	09:51:06	81	1978.5	XLON	00198599220TRLO0.1.1
09/03/2020	09:51:11	106	1978	XLON	00198599225TRLO0.1.1
09/03/2020	09:51:11	68	1977.5	XLON	00198599237TRLO0.1.1
09/03/2020	09:51:52	111	1975.5	XLON	00198599391TRLO0.1.1
09/03/2020	09:52:19	74	1973.5	XLON	00198599500TRLO0.1.1
09/03/2020	09:53:04	80	1971	XLON	00198599700TRLO0.1.1
09/03/2020	09:53:34	80	1969	XLON	00198599914TRLO0.1.1
09/03/2020	09:54:51	19	1971	XLON	00198600310TRLO0.1.1
09/03/2020	09:54:51	93	1971	XLON	00198600311TRLO0.1.1
09/03/2020	09:54:52	118	1970	XLON	00198600316TRLO0.1.1
09/03/2020	09:55:33	79	1968.5	XLON	00198600546TRLO0.1.1
09/03/2020	09:56:25	94	1969.5	XLON	00198600894TRLO0.1.1
09/03/2020	09:58:43	135	1969	XLON	00198601512TRLO0.1.1
09/03/2020	09:58:43	115	1968.5	XLON	00198601513TRLO0.1.1
09/03/2020	09:58:46	107	1968	XLON	00198601527TRLO0.1.1
09/03/2020	10:00:31	58	1965	XLON	00198601999TRLO0.1.1
09/03/2020	10:00:31	27	1965.5	XLON	00198602000TRLO0.1.1
09/03/2020	10:00:31	73	1965	XLON	00198602001TRLO0.1.1
09/03/2020	10:00:32	86	1964.5	XLON	00198602007TRLO0.1.1
09/03/2020	10:00:52	17	1965	XLON	00198602080TRLO0.1.1
09/03/2020	10:00:52	57	1965	XLON	00198602081TRLO0.1.1
09/03/2020	10:01:40	78	1965.5	XLON	00198602301TRLO0.1.1
09/03/2020	10:02:14	74	1963	XLON	00198602475TRLO0.1.1
09/03/2020	10:02:38	71	1959	XLON	00198602689TRLO0.1.1
09/03/2020	10:04:54	96	1960.5	XLON	00198603315TRLO0.1.1
09/03/2020	10:04:54	86	1961	XLON	00198603316TRLO0.1.1
09/03/2020	10:04:54	54	1961.5	XLON	00198603317TRLO0.1.1
09/03/2020	10:04:54	98	1961.5	XLON	00198603318TRLO0.1.1
09/03/2020	10:05:36	87	1960	XLON	00198603471TRLO0.1.1
09/03/2020	10:07:16	82	1966	XLON	00198603857TRLO0.1.1
09/03/2020	10:07:18	82	1965.5	XLON	00198603864TRLO0.1.1
09/03/2020	10:07:52	124	1965.5	XLON	00198604042TRLO0.1.1
09/03/2020	10:08:41	164	1966.5	XLON	00198604311TRLO0.1.1
09/03/2020	10:09:14	89	1964.5	XLON	00198604452TRLO0.1.1
09/03/2020	10:11:07	79	1965	XLON	00198605108TRLO0.1.1
09/03/2020	10:11:18	117	1964.5	XLON	00198605167TRLO0.1.1
09/03/2020	10:11:25	69	1964	XLON	00198605214TRLO0.1.1
09/03/2020	10:12:46	96	1959.5	XLON	00198605605TRLO0.1.1
09/03/2020	10:12:47	100	1958.5	XLON	00198605611TRLO0.1.1
09/03/2020	10:14:00	139	1961	XLON	00198605939TRLO0.1.1
09/03/2020	10:14:42	127	1961	XLON	00198606187TRLO0.1.1
09/03/2020	10:15:15	91	1960	XLON	00198606368TRLO0.1.1
09/03/2020	10:16:42	93	1959	XLON	00198606728TRLO0.1.1
09/03/2020	10:17:16	81	1958	XLON	00198606845TRLO0.1.1
09/03/2020	10:17:22	41	1957	XLON	00198606875TRLO0.1.1
09/03/2020	10:17:22	44	1957	XLON	00198606877TRLO0.1.1
09/03/2020	10:18:07	76	1958	XLON	00198607100TRLO0.1.1
09/03/2020	10:18:59	128	1958.5	XLON	00198607384TRLO0.1.1
09/03/2020	10:19:28	82	1959.5	XLON	00198607526TRLO0.1.1
09/03/2020	10:19:53	97	1966	XLON	00198607608TRLO0.1.1
09/03/2020	10:20:32	91	1968	XLON	00198607760TRLO0.1.1
09/03/2020	10:21:11	86	1975	XLON	00198607957TRLO0.1.1
09/03/2020	10:21:52	90	1977	XLON	00198608108TRLO0.1.1
09/03/2020	10:22:51	80	1984	XLON	00198608343TRLO0.1.1
09/03/2020	10:23:08	92	1980	XLON	00198608375TRLO0.1.1
09/03/2020	10:25:38	153	2001	XLON	00198608797TRLO0.1.1
09/03/2020	10:25:59	173	2000	XLON	00198608862TRLO0.1.1
09/03/2020	10:26:35	105	2001	XLON	00198609027TRLO0.1.1
09/03/2020	10:27:22	117	2002	XLON	00198609158TRLO0.1.1
09/03/2020	10:28:59	42	2003	XLON	00198609533TRLO0.1.1
09/03/2020	10:29:01	78	2003	XLON	00198609542TRLO0.1.1
09/03/2020	10:30:15	117	2006	XLON	00198609941TRLO0.1.1
09/03/2020	10:30:16	123	2005	XLON	00198609942TRLO0.1.1
09/03/2020	10:30:41	90	1996	XLON	00198610070TRLO0.1.1
09/03/2020	10:31:06	84	1996	XLON	00198610165TRLO0.1.1
09/03/2020	10:32:02	104	1993.5	XLON	00198610449TRLO0.1.1
09/03/2020	10:33:05	112	1995	XLON	00198610660TRLO0.1.1
09/03/2020	10:33:16	75	1989.5	XLON	00198610730TRLO0.1.1
09/03/2020	10:34:04	89	1995	XLON	00198610921TRLO0.1.1
09/03/2020	10:34:59	66	1998	XLON	00198611112TRLO0.1.1
09/03/2020	10:35:00	34	1998	XLON	00198611115TRLO0.1.1
09/03/2020	10:35:45	96	1999	XLON	00198611239TRLO0.1.1
09/03/2020	10:36:23	111	1994.5	XLON	00198611395TRLO0.1.1
09/03/2020	10:38:00	116	1995	XLON	00198611892TRLO0.1.1
09/03/2020	10:38:11	50	1996.5	XLON	00198611942TRLO0.1.1
09/03/2020	10:38:11	62	1996.5	XLON	00198611943TRLO0.1.1
09/03/2020	10:38:48	71	1992	XLON	00198612138TRLO0.1.1
09/03/2020	10:38:48	10	1992	XLON	00198612139TRLO0.1.1
09/03/2020	10:40:05	89	1990	XLON	00198612482TRLO0.1.1
09/03/2020	10:40:56	97	1990.5	XLON	00198612583TRLO0.1.1
09/03/2020	10:41:09	96	1990.5	XLON	00198612614TRLO0.1.1
09/03/2020	10:41:50	101	1989.5	XLON	00198612784TRLO0.1.1
09/03/2020	10:42:09	85	1986	XLON	00198612851TRLO0.1.1
09/03/2020	10:43:07	102	1988	XLON	00198613044TRLO0.1.1
09/03/2020	10:43:47	90	1986.5	XLON	00198613156TRLO0.1.1
09/03/2020	10:44:25	72	1987	XLON	00198613310TRLO0.1.1
09/03/2020	10:44:53	72	1987	XLON	00198613407TRLO0.1.1
09/03/2020	10:46:28	84	1983	XLON	00198613695TRLO0.1.1
09/03/2020	10:46:44	137	1981	XLON	00198613754TRLO0.1.1
09/03/2020	10:47:20	22	1979	XLON	00198613876TRLO0.1.1
09/03/2020	10:47:20	104	1979	XLON	00198613877TRLO0.1.1
09/03/2020	10:49:01	42	1983	XLON	00198614255TRLO0.1.1
09/03/2020	10:49:03	57	1983	XLON	00198614263TRLO0.1.1
09/03/2020	10:49:28	120	1981.5	XLON	00198614308TRLO0.1.1
09/03/2020	10:50:30	100	1982	XLON	00198614573TRLO0.1.1
09/03/2020	10:50:34	54	1981	XLON	00198614580TRLO0.1.1
09/03/2020	10:51:41	114	1981	XLON	00198614787TRLO0.1.1
09/03/2020	10:52:08	138	1981	XLON	00198614927TRLO0.1.1
09/03/2020	10:52:49	102	1980	XLON	00198615017TRLO0.1.1
09/03/2020	10:54:00	76	1980.5	XLON	00198615330TRLO0.1.1
09/03/2020	10:54:48	110	1982.5	XLON	00198615458TRLO0.1.1
09/03/2020	10:55:13	26	1982.5	XLON	00198615583TRLO0.1.1
09/03/2020	10:55:17	55	1982.5	XLON	00198615587TRLO0.1.1
09/03/2020	10:57:17	57	1989	XLON	00198616319TRLO0.1.1
09/03/2020	10:57:17	54	1989	XLON	00198616321TRLO0.1.1
09/03/2020	10:57:17	105	1988.5	XLON	00198616323TRLO0.1.1
09/03/2020	10:57:18	84	1988	XLON	00198616325TRLO0.1.1
09/03/2020	10:58:06	105	1988.5	XLON	00198616479TRLO0.1.1
09/03/2020	10:59:32	99	1995	XLON	00198617073TRLO0.1.1
09/03/2020	10:59:38	81	1994	XLON	00198617082TRLO0.1.1
09/03/2020	11:00:23	78	1991.5	XLON	00198617311TRLO0.1.1
09/03/2020	11:00:55	109	1990	XLON	00198617420TRLO0.1.1
09/03/2020	11:02:04	133	1988	XLON	00198617719TRLO0.1.1
09/03/2020	11:04:04	90	1991.5	XLON	00198618055TRLO0.1.1
09/03/2020	11:04:04	101	1991	XLON	00198618056TRLO0.1.1
09/03/2020	11:04:04	68	1990.5	XLON	00198618059TRLO0.1.1
09/03/2020	11:04:56	19	1990.5	XLON	00198618204TRLO0.1.1
09/03/2020	11:05:20	135	1991	XLON	00198618266TRLO0.1.1
09/03/2020	11:06:17	107	1990	XLON	00198618370TRLO0.1.1
09/03/2020	11:07:12	83	1990.5	XLON	00198618532TRLO0.1.1
09/03/2020	11:07:47	117	1989	XLON	00198618618TRLO0.1.1
09/03/2020	11:08:27	73	1985.5	XLON	00198618720TRLO0.1.1
09/03/2020	11:09:09	84	1985.5	XLON	00198618789TRLO0.1.1
09/03/2020	11:10:41	103	1987	XLON	00198619015TRLO0.1.1
09/03/2020	11:11:41	88	1986.5	XLON	00198619168TRLO0.1.1
09/03/2020	11:12:03	98	1986	XLON	00198619252TRLO0.1.1
09/03/2020	11:13:16	79	1988.5	XLON	00198619465TRLO0.1.1
09/03/2020	11:13:21	92	1988	XLON	00198619487TRLO0.1.1
09/03/2020	11:13:21	77	1987.5	XLON	00198619511TRLO0.1.1
09/03/2020	11:13:55	81	1988	XLON	00198619589TRLO0.1.1
09/03/2020	11:14:52	111	1987.5	XLON	00198619739TRLO0.1.1
09/03/2020	11:16:40	96	1986	XLON	00198619927TRLO0.1.1
09/03/2020	11:16:44	82	1985	XLON	00198619928TRLO0.1.1
09/03/2020	11:17:52	146	1988	XLON	00198620097TRLO0.1.1
09/03/2020	11:18:12	81	1988.5	XLON	00198620128TRLO0.1.1
09/03/2020	11:18:43	81	1998	XLON	00198620376TRLO0.1.1
09/03/2020	11:19:39	81	2002	XLON	00198620505TRLO0.1.1
09/03/2020	11:19:39	56	2002	XLON	00198620506TRLO0.1.1
09/03/2020	11:20:45	89	1997.5	XLON	00198620682TRLO0.1.1
09/03/2020	11:21:08	77	1997	XLON	00198620701TRLO0.1.1
09/03/2020	11:21:54	119	1992.5	XLON	00198620800TRLO0.1.1
09/03/2020	11:23:33	100	1993	XLON	00198620992TRLO0.1.1
09/03/2020	11:23:33	76	1992	XLON	00198620993TRLO0.1.1
09/03/2020	11:24:31	126	1994.5	XLON	00198621142TRLO0.1.1
09/03/2020	11:25:16	124	1995	XLON	00198621257TRLO0.1.1
09/03/2020	11:26:00	70	1992.5	XLON	00198621481TRLO0.1.1
09/03/2020	11:27:16	135	1995.5	XLON	00198621698TRLO0.1.1
09/03/2020	11:28:05	105	1998	XLON	00198621830TRLO0.1.1
09/03/2020	11:28:56	110	1999	XLON	00198621945TRLO0.1.1
09/03/2020	11:29:29	82	1997.5	XLON	00198622038TRLO0.1.1
09/03/2020	11:30:13	72	2001	XLON	00198622200TRLO0.1.1
09/03/2020	11:32:00	66	2002	XLON	00198622496TRLO0.1.1
09/03/2020	11:32:00	71	2002	XLON	00198622497TRLO0.1.1
09/03/2020	11:32:00	30	2002	XLON	00198622498TRLO0.1.1
09/03/2020	11:32:19	95	2001	XLON	00198622515TRLO0.1.1
09/03/2020	11:32:43	74	1999.5	XLON	00198622562TRLO0.1.1
09/03/2020	11:33:14	80	1994	XLON	00198622651TRLO0.1.1
09/03/2020	11:34:25	120	1996.5	XLON	00198622862TRLO0.1.1
09/03/2020	11:35:13	112	1997	XLON	00198622996TRLO0.1.1
09/03/2020	11:36:28	148	1999	XLON	00198623158TRLO0.1.1
09/03/2020	11:37:57	122	1996	XLON	00198623366TRLO0.1.1
09/03/2020	11:38:07	72	1995	XLON	00198623383TRLO0.1.1
09/03/2020	11:38:44	86	1993.5	XLON	00198623466TRLO0.1.1
09/03/2020	11:39:37	82	1993.5	XLON	00198623642TRLO0.1.1
09/03/2020	11:40:01	36	1991.5	XLON	00198623788TRLO0.1.1
09/03/2020	11:40:01	54	1991.5	XLON	00198623789TRLO0.1.1
09/03/2020	11:40:54	96	1993	XLON	00198623934TRLO0.1.1
09/03/2020	11:41:34	116	1996	XLON	00198624054TRLO0.1.1
09/03/2020	11:42:39	124	2000	XLON	00198624311TRLO0.1.1
09/03/2020	11:43:13	82	2000	XLON	00198624424TRLO0.1.1
09/03/2020	11:44:16	116	2000	XLON	00198624619TRLO0.1.1
09/03/2020	11:45:07	78	1999	XLON	00198624815TRLO0.1.1
09/03/2020	11:46:52	128	2002	XLON	00198625229TRLO0.1.1
09/03/2020	11:47:56	111	2005	XLON	00198625438TRLO0.1.1
09/03/2020	11:47:56	95	2004	XLON	00198625443TRLO0.1.1
09/03/2020	11:48:33	21	2006	XLON	00198625572TRLO0.1.1
09/03/2020	11:48:33	64	2006	XLON	00198625573TRLO0.1.1
09/03/2020	11:48:34	17	2006	XLON	00198625574TRLO0.1.1
09/03/2020	11:51:01	161	2010	XLON	00198625995TRLO0.1.1
09/03/2020	11:52:01	126	2012	XLON	00198626169TRLO0.1.1
09/03/2020	11:52:01	113	2011	XLON	00198626171TRLO0.1.1
09/03/2020	11:52:43	80	2013	XLON	00198626308TRLO0.1.1
09/03/2020	11:54:42	143	2014	XLON	00198626841TRLO0.1.1
09/03/2020	11:54:42	5	2014	XLON	00198626842TRLO0.1.1
09/03/2020	11:55:16	128	2013	XLON	00198627071TRLO0.1.1
09/03/2020	11:55:22	119	2014	XLON	00198627118TRLO0.1.1
09/03/2020	11:56:15	69	2015	XLON	00198627386TRLO0.1.1
09/03/2020	11:57:59	91	2009	XLON	00198628012TRLO0.1.1
09/03/2020	11:58:25	79	2010	XLON	00198628180TRLO0.1.1
09/03/2020	11:59:15	104	2013	XLON	00198628443TRLO0.1.1
09/03/2020	11:59:31	28	2014	XLON	00198628548TRLO0.1.1
09/03/2020	12:02:25	124	2016	XLON	00198628985TRLO0.1.1
09/03/2020	12:02:26	95	2015	XLON	00198628997TRLO0.1.1
09/03/2020	12:03:29	151	2016	XLON	00198629358TRLO0.1.1
09/03/2020	12:04:42	134	2019	XLON	00198629688TRLO0.1.1
09/03/2020	12:05:09	71	2017	XLON	00198629859TRLO0.1.1
09/03/2020	12:05:48	97	2018	XLON	00198630005TRLO0.1.1
09/03/2020	12:06:57	94	2021	XLON	00198630326TRLO0.1.1
09/03/2020	12:07:10	84	2017	XLON	00198630421TRLO0.1.1
09/03/2020	12:08:27	80	2018	XLON	00198630762TRLO0.1.1
09/03/2020	12:08:31	71	2017	XLON	00198630773TRLO0.1.1
09/03/2020	12:09:20	93	2018	XLON	00198630995TRLO0.1.1
09/03/2020	12:10:17	119	2017	XLON	00198631151TRLO0.1.1
09/03/2020	12:10:17	9	2017	XLON	00198631154TRLO0.1.1
09/03/2020	12:12:20	110	2017	XLON	00198631640TRLO0.1.1
09/03/2020	12:12:24	32	2016	XLON	00198631655TRLO0.1.1
09/03/2020	12:12:24	71	2016	XLON	00198631656TRLO0.1.1
09/03/2020	12:12:50	81	2013	XLON	00198631697TRLO0.1.1
09/03/2020	12:13:37	108	2015	XLON	00198631895TRLO0.1.1
09/03/2020	12:15:02	135	2014	XLON	00198632142TRLO0.1.1
09/03/2020	12:15:54	90	2011	XLON	00198632306TRLO0.1.1
09/03/2020	12:16:20	135	2010	XLON	00198632491TRLO0.1.1
09/03/2020	12:17:42	108	2012	XLON	00198632869TRLO0.1.1
09/03/2020	12:18:08	104	2009	XLON	00198632965TRLO0.1.1
09/03/2020	12:19:00	87	2010	XLON	00198633131TRLO0.1.1
09/03/2020	12:19:01	3	2010	XLON	00198633132TRLO0.1.1
09/03/2020	12:20:36	137	2010	XLON	00198633483TRLO0.1.1
09/03/2020	12:21:21	115	2013	XLON	00198633649TRLO0.1.1
09/03/2020	12:21:36	36	2012	XLON	00198633679TRLO0.1.1
09/03/2020	12:21:36	45	2012	XLON	00198633680TRLO0.1.1
09/03/2020	12:23:00	78	2010	XLON	00198633961TRLO0.1.1
09/03/2020	12:23:00	54	2010	XLON	00198633962TRLO0.1.1
09/03/2020	12:23:36	133	2009	XLON	00198634078TRLO0.1.1
09/03/2020	12:25:02	90	2009	XLON	00198634343TRLO0.1.1
09/03/2020	12:25:14	120	2008	XLON	00198634387TRLO0.1.1
09/03/2020	12:26:45	34	2004	XLON	00198634673TRLO0.1.1
09/03/2020	12:26:45	54	2004	XLON	00198634674TRLO0.1.1
09/03/2020	12:26:47	108	2003	XLON	00198634694TRLO0.1.1
09/03/2020	12:27:33	88	2000	XLON	00198634912TRLO0.1.1
09/03/2020	12:28:16	90	2001	XLON	00198635080TRLO0.1.1
09/03/2020	12:29:44	116	2002	XLON	00198635333TRLO0.1.1
09/03/2020	12:30:05	98	2001	XLON	00198635451TRLO0.1.1
09/03/2020	12:30:52	120	2001	XLON	00198635586TRLO0.1.1
09/03/2020	12:31:34	72	2001	XLON	00198635699TRLO0.1.1
09/03/2020	12:32:11	90	2000	XLON	00198635853TRLO0.1.1
09/03/2020	12:32:36	75	1999	XLON	00198635938TRLO0.1.1
09/03/2020	12:33:08	98	1995.5	XLON	00198636050TRLO0.1.1
09/03/2020	12:34:01	105	1994.5	XLON	00198636274TRLO0.1.1
09/03/2020	12:35:19	112	1993.5	XLON	00198636591TRLO0.1.1
09/03/2020	12:36:05	149	1992.5	XLON	00198636788TRLO0.1.1
09/03/2020	12:37:31	114	1990	XLON	00198637057TRLO0.1.1
09/03/2020	12:38:49	73	1989	XLON	00198637347TRLO0.1.1
09/03/2020	12:39:08	147	1987	XLON	00198637392TRLO0.1.1
09/03/2020	12:39:32	78	1986.5	XLON	00198637465TRLO0.1.1
09/03/2020	12:40:30	111	1987	XLON	00198637640TRLO0.1.1
09/03/2020	12:41:33	67	1989	XLON	00198637802TRLO0.1.1
09/03/2020	12:41:35	77	1988	XLON	00198637811TRLO0.1.1
09/03/2020	12:42:37	144	1985.5	XLON	00198638175TRLO0.1.1
09/03/2020	12:43:25	112	1985	XLON	00198638357TRLO0.1.1
09/03/2020	12:43:59	104	1983	XLON	00198638522TRLO0.1.1
09/03/2020	12:44:43	84	1985	XLON	00198638760TRLO0.1.1
09/03/2020	12:45:43	104	1981.5	XLON	00198638969TRLO0.1.1
09/03/2020	12:46:34	116	1979	XLON	00198639097TRLO0.1.1
09/03/2020	12:48:01	100	1979.5	XLON	00198639420TRLO0.1.1
09/03/2020	12:49:55	101	1985.5	XLON	00198639756TRLO0.1.1
09/03/2020	12:50:46	111	1985.5	XLON	00198639889TRLO0.1.1
09/03/2020	12:50:55	111	1985	XLON	00198639915TRLO0.1.1
09/03/2020	12:51:54	79	1988.5	XLON	00198640108TRLO0.1.1
09/03/2020	12:51:54	134	1988	XLON	00198640110TRLO0.1.1
09/03/2020	12:51:54	80	1987.5	XLON	00198640115TRLO0.1.1
09/03/2020	12:52:43	128	1987.5	XLON	00198640316TRLO0.1.1
09/03/2020	12:54:03	142	1984.5	XLON	00198640594TRLO0.1.1
09/03/2020	12:54:41	114	1983.5	XLON	00198640753TRLO0.1.1
09/03/2020	12:55:09	80	1983.5	XLON	00198640832TRLO0.1.1
09/03/2020	12:56:53	113	1986	XLON	00198641061TRLO0.1.1
09/03/2020	12:57:04	125	1986	XLON	00198641101TRLO0.1.1
09/03/2020	12:57:38	87	1985	XLON	00198641179TRLO0.1.1
09/03/2020	12:58:21	75	1980.5	XLON	00198641385TRLO0.1.1
09/03/2020	12:59:12	132	1976	XLON	00198641502TRLO0.1.1
09/03/2020	12:59:59	93	1973	XLON	00198641659TRLO0.1.1
09/03/2020	13:00:28	75	1973	XLON	00198641760TRLO0.1.1
09/03/2020	13:01:14	70	1968.5	XLON	00198641925TRLO0.1.1
09/03/2020	13:01:44	110	1962.5	XLON	00198642010TRLO0.1.1
09/03/2020	13:02:21	85	1963	XLON	00198642114TRLO0.1.1
09/03/2020	13:03:17	51	1960	XLON	00198642325TRLO0.1.1
09/03/2020	13:03:17	24	1960	XLON	00198642326TRLO0.1.1
09/03/2020	13:03:53	73	1956.5	XLON	00198642524TRLO0.1.1
09/03/2020	13:04:21	112	1955	XLON	00198642677TRLO0.1.1
09/03/2020	13:05:16	99	1951.5	XLON	00198642913TRLO0.1.1
09/03/2020	13:05:55	131	1957.5	XLON	00198643184TRLO0.1.1
09/03/2020	13:07:06	159	1958.5	XLON	00198643419TRLO0.1.1
09/03/2020	13:07:54	80	1958	XLON	00198643680TRLO0.1.1
09/03/2020	13:08:18	76	1956.5	XLON	00198643773TRLO0.1.1
09/03/2020	13:09:23	146	1955.5	XLON	00198643983TRLO0.1.1
09/03/2020	13:10:09	104	1953.5	XLON	00198644180TRLO0.1.1
09/03/2020	13:11:13	85	1951.5	XLON	00198644368TRLO0.1.1
09/03/2020	13:12:05	137	1954.5	XLON	00198644573TRLO0.1.1
09/03/2020	13:13:52	83	1955.5	XLON	00198645040TRLO0.1.1
09/03/2020	13:13:56	112	1955	XLON	00198645049TRLO0.1.1
09/03/2020	13:14:02	93	1954.5	XLON	00198645077TRLO0.1.1
09/03/2020	13:14:32	94	1956.5	XLON	00198645203TRLO0.1.1
09/03/2020	13:16:11	78	1957.5	XLON	00198645705TRLO0.1.1
09/03/2020	13:16:12	63	1957	XLON	00198645711TRLO0.1.1
09/03/2020	13:16:13	72	1956.5	XLON	00198645713TRLO0.1.1
09/03/2020	13:17:38	65	1956.5	XLON	00198646005TRLO0.1.1
09/03/2020	13:17:38	123	1956	XLON	00198646009TRLO0.1.1
09/03/2020	13:17:38	73	1955.5	XLON	00198646014TRLO0.1.1
09/03/2020	13:19:06	84	1955	XLON	00198646341TRLO0.1.1
09/03/2020	13:20:44	88	1958	XLON	00198646851TRLO0.1.1
09/03/2020	13:20:44	72	1958	XLON	00198646852TRLO0.1.1
09/03/2020	13:20:44	91	1957.5	XLON	00198646861TRLO0.1.1
09/03/2020	13:20:45	49	1957	XLON	00198646866TRLO0.1.1
09/03/2020	13:21:51	163	1957	XLON	00198647285TRLO0.1.1
09/03/2020	13:22:39	163	1960	XLON	00198647531TRLO0.1.1
09/03/2020	13:23:36	106	1959.5	XLON	00198647786TRLO0.1.1
09/03/2020	13:24:45	132	1961	XLON	00198648064TRLO0.1.1
09/03/2020	13:24:58	90	1959	XLON	00198648135TRLO0.1.1
09/03/2020	13:25:41	116	1960	XLON	00198648410TRLO0.1.1
09/03/2020	13:26:19	78	1959	XLON	00198648742TRLO0.1.1
09/03/2020	13:26:50	90	1957	XLON	00198648893TRLO0.1.1
09/03/2020	13:27:47	100	1955.5	XLON	00198649053TRLO0.1.1
09/03/2020	13:28:22	100	1955	XLON	00198649204TRLO0.1.1
09/03/2020	13:29:10	150	1955	XLON	00198649396TRLO0.1.1
09/03/2020	13:29:51	85	1953	XLON	00198649569TRLO0.1.1
09/03/2020	13:30:23	95	1951.5	XLON	00198649885TRLO0.1.1
09/03/2020	13:31:21	100	1955.5	XLON	00198650257TRLO0.1.1
09/03/2020	13:31:33	100	1955	XLON	00198650283TRLO0.1.1
09/03/2020	13:31:33	8	1955	XLON	00198650284TRLO0.1.1
09/03/2020	13:32:29	148	1959	XLON	00198650609TRLO0.1.1
09/03/2020	13:32:33	84	1958.5	XLON	00198650623TRLO0.1.1
09/03/2020	13:32:35	99	1957.5	XLON	00198650647TRLO0.1.1
09/03/2020	13:32:59	91	1958.5	XLON	00198650794TRLO0.1.1
09/03/2020	13:33:35	88	1957.5	XLON	00198650971TRLO0.1.1
09/03/2020	13:34:21	120	1963	XLON	00198651179TRLO0.1.1
09/03/2020	13:35:14	101	1955.5	XLON	00198651481TRLO0.1.1
09/03/2020	13:35:33	97	1956	XLON	00198651586TRLO0.1.1
09/03/2020	13:36:31	100	1959	XLON	00198651930TRLO0.1.1
09/03/2020	13:37:01	86	1958	XLON	00198652029TRLO0.1.1
09/03/2020	13:37:13	78	1958	XLON	00198652103TRLO0.1.1
09/03/2020	13:37:59	87	1958	XLON	00198652397TRLO0.1.1
09/03/2020	13:38:30	75	1958	XLON	00198652629TRLO0.1.1
09/03/2020	13:38:52	104	1957	XLON	00198652725TRLO0.1.1
09/03/2020	13:40:11	144	1955	XLON	00198652998TRLO0.1.1
09/03/2020	13:40:56	85	1953	XLON	00198653141TRLO0.1.1
09/03/2020	13:41:37	139	1955.5	XLON	00198653458TRLO0.1.1
09/03/2020	13:42:27	101	1955.5	XLON	00198653768TRLO0.1.1
09/03/2020	13:42:59	142	1954	XLON	00198653866TRLO0.1.1
09/03/2020	13:44:12	129	1962	XLON	00198654181TRLO0.1.1
09/03/2020	13:45:03	94	1963.5	XLON	00198654320TRLO0.1.1
09/03/2020	13:45:44	91	1967	XLON	00198654477TRLO0.1.1
09/03/2020	13:45:44	99	1966	XLON	00198654488TRLO0.1.1
09/03/2020	13:46:36	92	1974	XLON	00198654849TRLO0.1.1
09/03/2020	13:46:36	18	1974	XLON	00198654850TRLO0.1.1
09/03/2020	13:46:52	76	1972	XLON	00198654924TRLO0.1.1
09/03/2020	13:46:52	19	1972	XLON	00198654926TRLO0.1.1
09/03/2020	13:47:25	95	1969	XLON	00198655036TRLO0.1.1
09/03/2020	13:48:14	70	1966.5	XLON	00198655284TRLO0.1.1
09/03/2020	13:48:42	119	1965.5	XLON	00198655444TRLO0.1.1
09/03/2020	13:49:07	87	1965.5	XLON	00198655560TRLO0.1.1
09/03/2020	13:50:01	114	1962	XLON	00198655801TRLO0.1.1
09/03/2020	13:50:44	104	1972.5	XLON	00198656104TRLO0.1.1
09/03/2020	13:51:00	79	1974	XLON	00198656269TRLO0.1.1
09/03/2020	13:51:31	99	1975.5	XLON	00198656514TRLO0.1.1
09/03/2020	13:52:11	101	1970	XLON	00198656713TRLO0.1.1
09/03/2020	13:53:32	62	1978.5	XLON	00198657176TRLO0.1.1
09/03/2020	13:53:32	89	1978.5	XLON	00198657179TRLO0.1.1
09/03/2020	13:53:47	84	1975.5	XLON	00198657232TRLO0.1.1
09/03/2020	13:54:17	100	1977	XLON	00198657360TRLO0.1.1
09/03/2020	13:54:55	82	1976.5	XLON	00198657529TRLO0.1.1
09/03/2020	13:55:36	82	1976.5	XLON	00198657831TRLO0.1.1
09/03/2020	13:56:57	113	1986	XLON	00198658465TRLO0.1.1
09/03/2020	13:57:03	129	1985	XLON	00198658533TRLO0.1.1
09/03/2020	13:57:16	86	1985	XLON	00198658780TRLO0.1.1
09/03/2020	13:58:06	80	1984	XLON	00198659097TRLO0.1.1
09/03/2020	13:58:28	114	1982	XLON	00198659255TRLO0.1.1
09/03/2020	13:59:50	122	1984	XLON	00198659862TRLO0.1.1
09/03/2020	13:59:51	100	1983	XLON	00198659866TRLO0.1.1
09/03/2020	14:00:19	90	1980.5	XLON	00198660150TRLO0.1.1
09/03/2020	14:01:25	144	1986	XLON	00198660558TRLO0.1.1
09/03/2020	14:01:59	76	1989	XLON	00198660750TRLO0.1.1
09/03/2020	14:01:59	54	1989	XLON	00198660751TRLO0.1.1
09/03/2020	14:03:05	140	1992.5	XLON	00198661095TRLO0.1.1
09/03/2020	14:03:33	84	1996.5	XLON	00198661339TRLO0.1.1
09/03/2020	14:04:22	80	1996.5	XLON	00198661896TRLO0.1.1
09/03/2020	14:04:25	78	1995.5	XLON	00198661910TRLO0.1.1
09/03/2020	14:04:53	38	1995	XLON	00198662085TRLO0.1.1
09/03/2020	14:04:53	86	1995	XLON	00198662086TRLO0.1.1
09/03/2020	14:05:31	90	1997.5	XLON	00198662277TRLO0.1.1
09/03/2020	14:06:36	144	2003	XLON	00198662627TRLO0.1.1
09/03/2020	14:07:04	104	2005	XLON	00198662767TRLO0.1.1
09/03/2020	14:07:26	102	2005	XLON	00198662888TRLO0.1.1
09/03/2020	14:08:16	125	2007	XLON	00198663325TRLO0.1.1
09/03/2020	14:08:35	77	2002	XLON	00198663404TRLO0.1.1
09/03/2020	14:09:51	82	2011	XLON	00198664159TRLO0.1.1
09/03/2020	14:09:51	58	2010	XLON	00198664164TRLO0.1.1
09/03/2020	14:10:12	112	2009	XLON	00198664265TRLO0.1.1
09/03/2020	14:10:33	78	2007	XLON	00198664458TRLO0.1.1
09/03/2020	14:12:23	114	2001	XLON	00198665262TRLO0.1.1
09/03/2020	14:12:23	74	2001	XLON	00198665263TRLO0.1.1
09/03/2020	14:12:24	129	2000	XLON	00198665265TRLO0.1.1
09/03/2020	14:14:26	168	2006	XLON	00198666006TRLO0.1.1
09/03/2020	14:15:13	98	2010	XLON	00198666128TRLO0.1.1
09/03/2020	14:15:56	89	2012	XLON	00198666478TRLO0.1.1
09/03/2020	14:15:56	94	2012	XLON	00198666479TRLO0.1.1
09/03/2020	14:15:56	84	2011	XLON	00198666480TRLO0.1.1
09/03/2020	14:16:26	95	2012	XLON	00198666598TRLO0.1.1
09/03/2020	14:16:27	67	2011	XLON	00198666599TRLO0.1.1
09/03/2020	14:16:33	83	2010	XLON	00198666622TRLO0.1.1
09/03/2020	14:17:11	106	2010	XLON	00198666767TRLO0.1.1
09/03/2020	14:17:45	76	2015	XLON	00198667029TRLO0.1.1
09/03/2020	14:18:12	85	2013	XLON	00198667189TRLO0.1.1
09/03/2020	14:19:28	62	2014	XLON	00198667565TRLO0.1.1
09/03/2020	14:19:30	66	2013	XLON	00198667566TRLO0.1.1
09/03/2020	14:19:36	116	2013	XLON	00198667591TRLO0.1.1
09/03/2020	14:19:58	51	2010	XLON	00198667760TRLO0.1.1
09/03/2020	14:19:58	17	2010	XLON	00198667761TRLO0.1.1
09/03/2020	14:20:09	84	2010	XLON	00198667809TRLO0.1.1
09/03/2020	14:20:52	81	2010	XLON	00198668040TRLO0.1.1
09/03/2020	14:21:22	99	2008	XLON	00198668241TRLO0.1.1
09/03/2020	14:21:50	89	2004	XLON	00198668358TRLO0.1.1
09/03/2020	14:22:13	71	1998	XLON	00198668501TRLO0.1.1
09/03/2020	14:23:59	148	2007	XLON	00198668926TRLO0.1.1
09/03/2020	14:24:27	80	2006	XLON	00198669025TRLO0.1.1
09/03/2020	14:24:30	80	2005	XLON	00198669036TRLO0.1.1
09/03/2020	14:24:30	73	2005	XLON	00198669037TRLO0.1.1
09/03/2020	14:25:30	70	2002	XLON	00198669201TRLO0.1.1
09/03/2020	14:26:36	156	2008	XLON	00198669507TRLO0.1.1
09/03/2020	14:27:03	126	2011	XLON	00198669706TRLO0.1.1
09/03/2020	14:27:03	57	2011	XLON	00198669707TRLO0.1.1
09/03/2020	14:27:09	69	2010	XLON	00198669733TRLO0.1.1
09/03/2020	14:27:53	78	2015	XLON	00198670077TRLO0.1.1
09/03/2020	14:28:10	48	2014	XLON	00198670255TRLO0.1.1
09/03/2020	14:28:38	80	2010	XLON	00198670316TRLO0.1.1
09/03/2020	14:28:46	64	2009	XLON	00198670336TRLO0.1.1
09/03/2020	14:29:57	125	2012	XLON	00198670674TRLO0.1.1
09/03/2020	14:30:06	75	2011	XLON	00198670732TRLO0.1.1
09/03/2020	14:30:09	87	2009	XLON	00198670771TRLO0.1.1
09/03/2020	14:30:10	47	2008	XLON	00198670776TRLO0.1.1
09/03/2020	14:30:53	65	2008	XLON	00198671138TRLO0.1.1
09/03/2020	14:30:55	81	2007	XLON	00198671148TRLO0.1.1
09/03/2020	14:31:25	72	2010	XLON	00198671358TRLO0.1.1
09/03/2020	14:31:26	86	2009	XLON	00198671365TRLO0.1.1
09/03/2020	14:32:06	107	2005	XLON	00198671650TRLO0.1.1
09/03/2020	14:32:51	112	2003	XLON	00198672066TRLO0.1.1
09/03/2020	14:33:01	32	2002	XLON	00198672168TRLO0.1.1
09/03/2020	14:33:01	38	2002	XLON	00198672169TRLO0.1.1
09/03/2020	14:34:03	73	2008	XLON	00198672615TRLO0.1.1
09/03/2020	14:34:03	80	2008	XLON	00198672616TRLO0.1.1
09/03/2020	14:34:44	78	2007	XLON	00198673064TRLO0.1.1
09/03/2020	14:34:45	90	2006	XLON	00198673098TRLO0.1.1
09/03/2020	14:35:11	127	2008	XLON	00198673288TRLO0.1.1
09/03/2020	14:35:51	120	2005	XLON	00198673927TRLO0.1.1
09/03/2020	14:36:16	29	2003	XLON	00198674190TRLO0.1.1
09/03/2020	14:36:16	49	2003	XLON	00198674191TRLO0.1.1
09/03/2020	14:36:31	106	2001	XLON	00198674355TRLO0.1.1
09/03/2020	14:38:20	25	2007	XLON	00198676347TRLO0.1.1
09/03/2020	14:38:20	151	2007	XLON	00198676349TRLO0.1.1
09/03/2020	14:38:20	32	2007	XLON	00198676350TRLO0.1.1
09/03/2020	14:38:20	50	2007	XLON	00198676351TRLO0.1.1
09/03/2020	14:39:14	148	2003	XLON	00198677170TRLO0.1.1
09/03/2020	14:39:14	88	2003	XLON	00198677174TRLO0.1.1
09/03/2020	14:39:42	136	2001	XLON	00198677352TRLO0.1.1
09/03/2020	14:41:05	122	2004	XLON	00198678234TRLO0.1.1
09/03/2020	14:41:05	74	2004	XLON	00198678235TRLO0.1.1
09/03/2020	14:41:49	93	2004	XLON	00198678424TRLO0.1.1
09/03/2020	14:41:57	65	2003	XLON	00198678586TRLO0.1.1
09/03/2020	14:42:28	152	2002	XLON	00198678774TRLO0.1.1
09/03/2020	14:42:32	80	2001	XLON	00198678782TRLO0.1.1
09/03/2020	14:43:39	85	2000	XLON	00198679069TRLO0.1.1
09/03/2020	14:44:38	88	2002	XLON	00198679474TRLO0.1.1
09/03/2020	14:44:38	2	2002	XLON	00198679475TRLO0.1.1
09/03/2020	14:44:38	90	2002	XLON	00198679477TRLO0.1.1
09/03/2020	14:44:38	90	2002	XLON	00198679478TRLO0.1.1
09/03/2020	14:44:54	75	2000	XLON	00198679581TRLO0.1.1
09/03/2020	14:45:30	9	2000	XLON	00198679853TRLO0.1.1
09/03/2020	14:45:30	60	2000	XLON	00198679857TRLO0.1.1
09/03/2020	14:45:54	75	2000	XLON	00198679993TRLO0.1.1
09/03/2020	14:46:04	79	1999	XLON	00198680100TRLO0.1.1
09/03/2020	14:46:29	131	1999	XLON	00198680217TRLO0.1.1
09/03/2020	14:46:45	91	1999	XLON	00198680282TRLO0.1.1
09/03/2020	14:46:45	26	1999	XLON	00198680283TRLO0.1.1
09/03/2020	14:47:19	99	1999	XLON	00198680725TRLO0.1.1
09/03/2020	14:47:41	88	1995	XLON	00198680868TRLO0.1.1
09/03/2020	14:48:33	99	1995	XLON	00198681253TRLO0.1.1
09/03/2020	14:48:33	65	1995	XLON	00198681254TRLO0.1.1
09/03/2020	14:48:54	108	1991	XLON	00198681383TRLO0.1.1
09/03/2020	14:49:52	108	1992.5	XLON	00198681882TRLO0.1.1
09/03/2020	14:50:09	132	1990	XLON	00198682118TRLO0.1.1
09/03/2020	14:50:49	110	1989.5	XLON	00198682474TRLO0.1.1
09/03/2020	14:51:18	78	1988.5	XLON	00198682658TRLO0.1.1
09/03/2020	14:51:20	62	1987.5	XLON	00198682692TRLO0.1.1
09/03/2020	14:51:45	118	1988	XLON	00198682850TRLO0.1.1
09/03/2020	14:53:09	73	1985.5	XLON	00198683245TRLO0.1.1
09/03/2020	14:53:10	91	1984.5	XLON	00198683248TRLO0.1.1
09/03/2020	14:53:32	75	1984	XLON	00198683335TRLO0.1.1
09/03/2020	14:53:53	72	1983.5	XLON	00198683486TRLO0.1.1
09/03/2020	14:54:27	75	1986.5	XLON	00198683638TRLO0.1.1
09/03/2020	14:54:27	70	1986.5	XLON	00198683639TRLO0.1.1
09/03/2020	14:54:27	61	1985.5	XLON	00198683644TRLO0.1.1
09/03/2020	14:54:27	19	1985.5	XLON	00198683645TRLO0.1.1
09/03/2020	14:55:00	134	1986	XLON	00198683875TRLO0.1.1
09/03/2020	14:55:00	12	1986	XLON	00198683920TRLO0.1.1
09/03/2020	14:55:25	94	1984.5	XLON	00198684073TRLO0.1.1
09/03/2020	14:55:57	88	1984.5	XLON	00198684291TRLO0.1.1
09/03/2020	14:56:13	88	1984	XLON	00198684381TRLO0.1.1
09/03/2020	14:56:32	83	1981.5	XLON	00198684471TRLO0.1.1
09/03/2020	14:56:43	73	1981	XLON	00198684521TRLO0.1.1
09/03/2020	14:57:19	112	1979	XLON	00198684820TRLO0.1.1
09/03/2020	14:57:46	104	1979	XLON	00198684989TRLO0.1.1
09/03/2020	14:59:01	79	1985	XLON	00198685823TRLO0.1.1
09/03/2020	14:59:01	74	1985	XLON	00198685824TRLO0.1.1
09/03/2020	14:59:10	80	1982.5	XLON	00198685908TRLO0.1.1
09/03/2020	14:59:56	76	1982	XLON	00198686257TRLO0.1.1
09/03/2020	14:59:58	78	1981.5	XLON	00198686288TRLO0.1.1
09/03/2020	15:00:08	87	1978	XLON	00198686432TRLO0.1.1
09/03/2020	15:00:41	154	1977	XLON	00198686715TRLO0.1.1
09/03/2020	15:01:10	101	1975	XLON	00198686887TRLO0.1.1
09/03/2020	15:02:14	83	1982	XLON	00198687384TRLO0.1.1
09/03/2020	15:02:14	100	1981	XLON	00198687394TRLO0.1.1
09/03/2020	15:02:15	62	1980	XLON	00198687405TRLO0.1.1
09/03/2020	15:02:40	124	1979.5	XLON	00198687623TRLO0.1.1
09/03/2020	15:03:00	120	1980.5	XLON	00198687733TRLO0.1.1
09/03/2020	15:03:34	94	1979	XLON	00198687975TRLO0.1.1
09/03/2020	15:04:22	100	1982.5	XLON	00198688278TRLO0.1.1
09/03/2020	15:04:22	78	1982.5	XLON	00198688279TRLO0.1.1
09/03/2020	15:04:23	60	1981.5	XLON	00198688287TRLO0.1.1
09/03/2020	15:05:04	118	1982	XLON	00198688563TRLO0.1.1
09/03/2020	15:05:23	80	1981	XLON	00198688712TRLO0.1.1
09/03/2020	15:05:54	100	1982	XLON	00198688888TRLO0.1.1
09/03/2020	15:06:18	90	1980	XLON	00198689044TRLO0.1.1
09/03/2020	15:06:52	73	1976	XLON	00198689246TRLO0.1.1
09/03/2020	15:06:57	71	1975	XLON	00198689267TRLO0.1.1
09/03/2020	15:07:25	76	1976	XLON	00198689491TRLO0.1.1
09/03/2020	15:07:40	110	1975.5	XLON	00198689547TRLO0.1.1
09/03/2020	15:07:55	100	1973.5	XLON	00198689638TRLO0.1.1
09/03/2020	15:08:24	79	1972.5	XLON	00198689862TRLO0.1.1
09/03/2020	15:08:45	4	1972	XLON	00198689978TRLO0.1.1
09/03/2020	15:08:45	99	1972	XLON	00198689987TRLO0.1.1
09/03/2020	15:09:09	71	1970.5	XLON	00198690167TRLO0.1.1
09/03/2020	15:09:23	50	1969.5	XLON	00198690259TRLO0.1.1
09/03/2020	15:09:23	24	1969.5	XLON	00198690260TRLO0.1.1
09/03/2020	15:09:50	133	1969.5	XLON	00198690429TRLO0.1.1
09/03/2020	15:10:06	70	1968.5	XLON	00198690562TRLO0.1.1
09/03/2020	15:10:44	88	1973	XLON	00198690874TRLO0.1.1
09/03/2020	15:10:47	52	1972	XLON	00198690897TRLO0.1.1
09/03/2020	15:11:35	168	1977.5	XLON	00198691370TRLO0.1.1
09/03/2020	15:11:35	85	1977.5	XLON	00198691371TRLO0.1.1
09/03/2020	15:12:48	74	1978.5	XLON	00198691799TRLO0.1.1
09/03/2020	15:12:59	70	1976.5	XLON	00198691927TRLO0.1.1
09/03/2020	15:13:37	61	1976	XLON	00198692209TRLO0.1.1
09/03/2020	15:13:37	113	1976	XLON	00198692210TRLO0.1.1
09/03/2020	15:13:37	87	1976	XLON	00198692211TRLO0.1.1
09/03/2020	15:14:06	84	1975	XLON	00198692363TRLO0.1.1
09/03/2020	15:14:15	79	1974	XLON	00198692434TRLO0.1.1
09/03/2020	15:15:00	88	1975	XLON	00198692756TRLO0.1.1
09/03/2020	15:15:55	166	1979.5	XLON	00198693105TRLO0.1.1
09/03/2020	15:15:57	97	1978	XLON	00198693139TRLO0.1.1
09/03/2020	15:15:59	81	1977	XLON	00198693157TRLO0.1.1
09/03/2020	15:16:21	112	1979	XLON	00198693411TRLO0.1.1
09/03/2020	15:16:33	83	1980.5	XLON	00198693521TRLO0.1.1
09/03/2020	15:16:58	104	1979	XLON	00198693645TRLO0.1.1
09/03/2020	15:17:28	114	1975.5	XLON	00198693895TRLO0.1.1
09/03/2020	15:18:35	88	1978.5	XLON	00198694449TRLO0.1.1
09/03/2020	15:18:35	89	1978.5	XLON	00198694451TRLO0.1.1
09/03/2020	15:18:37	55	1977.5	XLON	00198694468TRLO0.1.1
09/03/2020	15:18:41	77	1976	XLON	00198694498TRLO0.1.1
09/03/2020	15:19:32	100	1979	XLON	00198695017TRLO0.1.1
09/03/2020	15:20:01	68	1978	XLON	00198695327TRLO0.1.1
09/03/2020	15:20:29	75	1977.5	XLON	00198695628TRLO0.1.1
09/03/2020	15:20:29	70	1977.5	XLON	00198695630TRLO0.1.1
09/03/2020	15:20:35	70	1976	XLON	00198695687TRLO0.1.1
09/03/2020	15:20:35	70	1976	XLON	00198695688TRLO0.1.1
09/03/2020	15:21:14	88	1978.5	XLON	00198696064TRLO0.1.1
09/03/2020	15:21:23	76	1977.5	XLON	00198696146TRLO0.1.1
09/03/2020	15:21:48	128	1975.5	XLON	00198696386TRLO0.1.1
09/03/2020	15:21:57	70	1974.5	XLON	00198696466TRLO0.1.1
09/03/2020	15:22:59	86	1976.5	XLON	00198696984TRLO0.1.1
09/03/2020	15:22:59	91	1976.5	XLON	00198696988TRLO0.1.1
09/03/2020	15:22:59	79	1976.5	XLON	00198696989TRLO0.1.1
09/03/2020	15:22:59	79	1975.5	XLON	00198696993TRLO0.1.1
09/03/2020	15:23:24	82	1978	XLON	00198697234TRLO0.1.1
09/03/2020	15:24:50	166	1979.5	XLON	00198698074TRLO0.1.1
09/03/2020	15:25:26	228	1980	XLON	00198698272TRLO0.1.1
09/03/2020	15:25:40	73	1979.5	XLON	00198698361TRLO0.1.1
09/03/2020	15:25:53	77	1977.5	XLON	00198698464TRLO0.1.1
09/03/2020	15:25:55	91	1976.5	XLON	00198698499TRLO0.1.1
09/03/2020	15:26:16	70	1976	XLON	00198698661TRLO0.1.1
09/03/2020	15:27:01	142	1975.5	XLON	00198699217TRLO0.1.1
09/03/2020	15:27:09	104	1975.5	XLON	00198699298TRLO0.1.1
09/03/2020	15:27:41	77	1973.5	XLON	00198699676TRLO0.1.1
09/03/2020	15:27:49	70	1975	XLON	00198699734TRLO0.1.1
09/03/2020	15:28:22	5	1972	XLON	00198700095TRLO0.1.1
09/03/2020	15:28:22	82	1972	XLON	00198700096TRLO0.1.1
09/03/2020	15:28:22	80	1972	XLON	00198700097TRLO0.1.1
09/03/2020	15:28:32	106	1970.5	XLON	00198700149TRLO0.1.1
09/03/2020	15:29:06	125	1969.5	XLON	00198700428TRLO0.1.1
09/03/2020	15:29:54	88	1972.5	XLON	00198700731TRLO0.1.1
09/03/2020	15:30:04	84	1969	XLON	00198700809TRLO0.1.1
09/03/2020	15:30:13	127	1968	XLON	00198700885TRLO0.1.1
09/03/2020	15:30:50	76	1965.5	XLON	00198701150TRLO0.1.1
09/03/2020	15:31:13	86	1969.5	XLON	00198701380TRLO0.1.1
09/03/2020	15:31:18	84	1968	XLON	00198701393TRLO0.1.1
09/03/2020	15:31:41	72	1966	XLON	00198701537TRLO0.1.1
09/03/2020	15:32:12	138	1964.5	XLON	00198701762TRLO0.1.1
09/03/2020	15:32:24	70	1963.5	XLON	00198701833TRLO0.1.1
09/03/2020	15:32:45	76	1963	XLON	00198701904TRLO0.1.1
09/03/2020	15:32:49	70	1962.5	XLON	00198701939TRLO0.1.1
09/03/2020	15:33:42	75	1968.5	XLON	00198702417TRLO0.1.1
09/03/2020	15:33:42	142	1968.5	XLON	00198702420TRLO0.1.1
09/03/2020	15:33:44	71	1967.5	XLON	00198702468TRLO0.1.1
09/03/2020	15:34:36	77	1970.5	XLON	00198702771TRLO0.1.1
09/03/2020	15:34:36	78	1970.5	XLON	00198702773TRLO0.1.1
09/03/2020	15:34:38	76	1969.5	XLON	00198702787TRLO0.1.1
09/03/2020	15:34:59	82	1970.5	XLON	00198702934TRLO0.1.1
09/03/2020	15:35:20	86	1969	XLON	00198703064TRLO0.1.1
09/03/2020	15:36:18	210	1975	XLON	00198703417TRLO0.1.1
09/03/2020	15:36:44	86	1974	XLON	00198703560TRLO0.1.1
09/03/2020	15:36:44	87	1974	XLON	00198703561TRLO0.1.1
09/03/2020	15:36:53	71	1973.5	XLON	00198703631TRLO0.1.1
09/03/2020	15:37:42	62	1977	XLON	00198703920TRLO0.1.1
09/03/2020	15:37:42	19	1977	XLON	00198703921TRLO0.1.1
09/03/2020	15:37:47	71	1976	XLON	00198703960TRLO0.1.1
09/03/2020	15:37:47	69	1976	XLON	00198703962TRLO0.1.1
09/03/2020	15:38:27	164	1979	XLON	00198704170TRLO0.1.1
09/03/2020	15:38:27	82	1978.5	XLON	00198704172TRLO0.1.1
09/03/2020	15:39:05	73	1978.5	XLON	00198704429TRLO0.1.1
09/03/2020	15:39:33	84	1979	XLON	00198704594TRLO0.1.1
09/03/2020	15:39:33	79	1978.5	XLON	00198704605TRLO0.1.1
09/03/2020	15:39:53	83	1979.5	XLON	00198704714TRLO0.1.1
09/03/2020	15:39:53	75	1979.5	XLON	00198704716TRLO0.1.1
09/03/2020	15:39:53	14	1979.5	XLON	00198704718TRLO0.1.1
09/03/2020	15:40:13	132	1977.5	XLON	00198704876TRLO0.1.1
09/03/2020	15:40:53	82	1974.5	XLON	00198705084TRLO0.1.1
09/03/2020	15:41:14	146	1973	XLON	00198705198TRLO0.1.1
09/03/2020	15:41:49	81	1976	XLON	00198705326TRLO0.1.1
09/03/2020	15:42:03	86	1974.5	XLON	00198705395TRLO0.1.1
09/03/2020	15:42:10	89	1974	XLON	00198705434TRLO0.1.1
09/03/2020	15:42:35	94	1974.5	XLON	00198705594TRLO0.1.1
09/03/2020	15:42:56	79	1976	XLON	00198705701TRLO0.1.1
09/03/2020	15:43:01	83	1975	XLON	00198705742TRLO0.1.1
09/03/2020	15:43:16	116	1975	XLON	00198705862TRLO0.1.1
09/03/2020	15:44:01	96	1976.5	XLON	00198706106TRLO0.1.1
09/03/2020	15:44:01	140	1976.5	XLON	00198706108TRLO0.1.1
09/03/2020	15:44:26	52	1975.5	XLON	00198706311TRLO0.1.1
09/03/2020	15:44:59	144	1978.5	XLON	00198706481TRLO0.1.1
09/03/2020	15:45:25	73	1978	XLON	00198706651TRLO0.1.1
09/03/2020	15:45:31	83	1978	XLON	00198706693TRLO0.1.1
09/03/2020	15:45:56	89	1979	XLON	00198706881TRLO0.1.1
09/03/2020	15:46:06	99	1979	XLON	00198706947TRLO0.1.1
09/03/2020	15:46:36	77	1980	XLON	00198707244TRLO0.1.1
09/03/2020	15:46:39	88	1978	XLON	00198707310TRLO0.1.1
09/03/2020	15:46:46	42	1975.5	XLON	00198707410TRLO0.1.1
09/03/2020	15:46:46	69	1975.5	XLON	00198707411TRLO0.1.1
09/03/2020	15:48:05	71	1984.5	XLON	00198708078TRLO0.1.1
09/03/2020	15:48:14	176	1983.5	XLON	00198708117TRLO0.1.1
09/03/2020	15:48:14	88	1983.5	XLON	00198708118TRLO0.1.1
09/03/2020	15:48:21	106	1982.5	XLON	00198708155TRLO0.1.1
09/03/2020	15:48:38	58	1981.5	XLON	00198708270TRLO0.1.1
09/03/2020	15:48:45	73	1979.5	XLON	00198708375TRLO0.1.1
09/03/2020	15:48:57	74	1978	XLON	00198708521TRLO0.1.1
09/03/2020	15:49:38	80	1981.5	XLON	00198708765TRLO0.1.1
09/03/2020	15:50:00	75	1982	XLON	00198708939TRLO0.1.1
09/03/2020	15:50:00	75	1982	XLON	00198708941TRLO0.1.1
09/03/2020	15:50:00	80	1982	XLON	00198708942TRLO0.1.1
09/03/2020	15:50:05	85	1981.5	XLON	00198708974TRLO0.1.1
09/03/2020	15:51:00	78	1983	XLON	00198709341TRLO0.1.1
09/03/2020	15:51:00	78	1983	XLON	00198709342TRLO0.1.1
09/03/2020	15:51:05	77	1980	XLON	00198709413TRLO0.1.1
09/03/2020	15:51:32	71	1980	XLON	00198709608TRLO0.1.1
09/03/2020	15:51:32	82	1979.5	XLON	00198709613TRLO0.1.1
09/03/2020	15:51:38	70	1978.5	XLON	00198709670TRLO0.1.1
09/03/2020	15:51:58	75	1977.5	XLON	00198709858TRLO0.1.1
09/03/2020	15:52:32	78	1975	XLON	00198710069TRLO0.1.1
09/03/2020	15:52:35	74	1974.5	XLON	00198710090TRLO0.1.1
09/03/2020	15:53:02	87	1974	XLON	00198710234TRLO0.1.1
09/03/2020	15:53:12	83	1971.5	XLON	00198710353TRLO0.1.1
09/03/2020	15:53:31	77	1971	XLON	00198710552TRLO0.1.1
09/03/2020	15:54:03	154	1970	XLON	00198710830TRLO0.1.1
09/03/2020	15:54:03	77	1970	XLON	00198710833TRLO0.1.1
09/03/2020	15:54:11	104	1970	XLON	00198710897TRLO0.1.1
09/03/2020	15:54:28	74	1968	XLON	00198711011TRLO0.1.1
09/03/2020	15:55:14	89	1970.5	XLON	00198711230TRLO0.1.1
09/03/2020	15:55:14	58	1970.5	XLON	00198711231TRLO0.1.1
09/03/2020	15:55:14	82	1970.5	XLON	00198711232TRLO0.1.1
09/03/2020	15:55:39	71	1966.5	XLON	00198711391TRLO0.1.1
09/03/2020	15:55:52	77	1967.5	XLON	00198711519TRLO0.1.1
09/03/2020	15:56:17	87	1966.5	XLON	00198711865TRLO0.1.1
09/03/2020	15:56:24	136	1966	XLON	00198711919TRLO0.1.1
09/03/2020	15:56:48	81	1963	XLON	00198712025TRLO0.1.1
09/03/2020	15:57:09	85	1963.5	XLON	00198712207TRLO0.1.1
09/03/2020	15:57:22	75	1961	XLON	00198712296TRLO0.1.1
09/03/2020	15:57:50	68	1962	XLON	00198712407TRLO0.1.1
09/03/2020	15:57:50	18	1962	XLON	00198712409TRLO0.1.1
09/03/2020	15:58:07	80	1963	XLON	00198712516TRLO0.1.1
09/03/2020	15:58:07	76	1963	XLON	00198712518TRLO0.1.1
09/03/2020	15:58:19	81	1961.5	XLON	00198712571TRLO0.1.1
09/03/2020	15:58:39	124	1960.5	XLON	00198712759TRLO0.1.1
09/03/2020	15:58:48	89	1959	XLON	00198712794TRLO0.1.1
09/03/2020	15:59:19	84	1959.5	XLON	00198712977TRLO0.1.1
09/03/2020	15:59:35	89	1958	XLON	00198713065TRLO0.1.1
09/03/2020	16:00:02	88	1956.5	XLON	00198713330TRLO0.1.1
09/03/2020	16:00:29	87	1959	XLON	00198713509TRLO0.1.1
09/03/2020	16:00:39	78	1958.5	XLON	00198713533TRLO0.1.1
09/03/2020	16:00:39	78	1958.5	XLON	00198713534TRLO0.1.1
09/03/2020	16:00:55	70	1957	XLON	00198713621TRLO0.1.1
09/03/2020	16:00:55	6	1957	XLON	00198713622TRLO0.1.1
09/03/2020	16:01:20	81	1959	XLON	00198713734TRLO0.1.1
09/03/2020	16:01:20	81	1959	XLON	00198713735TRLO0.1.1
09/03/2020	16:01:35	137	1957.5	XLON	00198713816TRLO0.1.1
09/03/2020	16:01:57	15	1956.5	XLON	00198713940TRLO0.1.1
09/03/2020	16:01:57	59	1956.5	XLON	00198713941TRLO0.1.1
09/03/2020	16:02:35	152	1955	XLON	00198714208TRLO0.1.1
09/03/2020	16:02:42	75	1954.5	XLON	00198714232TRLO0.1.1
09/03/2020	16:02:52	74	1954	XLON	00198714288TRLO0.1.1
09/03/2020	16:02:55	99	1953.5	XLON	00198714321TRLO0.1.1
09/03/2020	16:03:15	70	1953	XLON	00198714405TRLO0.1.1
09/03/2020	16:03:38	87	1952.5	XLON	00198714517TRLO0.1.1
09/03/2020	16:04:00	103	1951.5	XLON	00198714627TRLO0.1.1
09/03/2020	16:04:42	89	1951.5	XLON	00198714876TRLO0.1.1
09/03/2020	16:05:05	288	1954	XLON	00198715038TRLO0.1.1
09/03/2020	16:05:24	21	1956	XLON	00198715184TRLO0.1.1
09/03/2020	16:05:24	50	1956	XLON	00198715185TRLO0.1.1
09/03/2020	16:05:24	71	1956	XLON	00198715186TRLO0.1.1
09/03/2020	16:06:00	90	1959	XLON	00198715363TRLO0.1.1
09/03/2020	16:06:00	83	1959	XLON	00198715364TRLO0.1.1
09/03/2020	16:06:07	84	1958	XLON	00198715418TRLO0.1.1
09/03/2020	16:06:43	85	1961	XLON	00198715634TRLO0.1.1
09/03/2020	16:07:21	249	1961	XLON	00198715800TRLO0.1.1
09/03/2020	16:07:30	78	1959.5	XLON	00198715849TRLO0.1.1
09/03/2020	16:07:53	89	1960.5	XLON	00198715993TRLO0.1.1
09/03/2020	16:08:05	70	1959	XLON	00198716043TRLO0.1.1
09/03/2020	16:08:21	81	1961	XLON	00198716145TRLO0.1.1
09/03/2020	16:08:32	169	1960.5	XLON	00198716197TRLO0.1.1
09/03/2020	16:08:48	93	1960	XLON	00198716263TRLO0.1.1
09/03/2020	16:09:34	19	1961	XLON	00198716525TRLO0.1.1
09/03/2020	16:09:34	127	1961	XLON	00198716526TRLO0.1.1
09/03/2020	16:09:34	73	1961	XLON	00198716527TRLO0.1.1
09/03/2020	16:09:44	72	1960	XLON	00198716606TRLO0.1.1
09/03/2020	16:10:00	88	1959.5	XLON	00198716702TRLO0.1.1
09/03/2020	16:10:34	77	1959.5	XLON	00198716892TRLO0.1.1
09/03/2020	16:10:34	77	1959.5	XLON	00198716893TRLO0.1.1
09/03/2020	16:10:42	84	1959	XLON	00198716945TRLO0.1.1
09/03/2020	16:11:04	73	1960	XLON	00198717044TRLO0.1.1
09/03/2020	16:11:27	75	1961	XLON	00198717191TRLO0.1.1
09/03/2020	16:11:39	65	1960.5	XLON	00198717258TRLO0.1.1
09/03/2020	16:11:54	84	1960	XLON	00198717359TRLO0.1.1
09/03/2020	16:11:58	75	1959.5	XLON	00198717392TRLO0.1.1
09/03/2020	16:12:31	87	1958.5	XLON	00198717663TRLO0.1.1
09/03/2020	16:12:58	152	1958.5	XLON	00198717866TRLO0.1.1
09/03/2020	16:12:58	79	1958.5	XLON	00198717867TRLO0.1.1
09/03/2020	16:13:10	88	1957	XLON	00198717978TRLO0.1.1
09/03/2020	16:13:10	71	1957	XLON	00198717979TRLO0.1.1
09/03/2020	16:13:35	72	1956	XLON	00198718136TRLO0.1.1
09/03/2020	16:13:35	70	1956	XLON	00198718139TRLO0.1.1
09/03/2020	16:14:00	70	1956.5	XLON	00198718237TRLO0.1.1
09/03/2020	16:14:07	90	1955.5	XLON	00198718263TRLO0.1.1
09/03/2020	16:14:18	73	1957.5	XLON	00198718330TRLO0.1.1
09/03/2020	16:14:18	73	1957.5	XLON	00198718331TRLO0.1.1
09/03/2020	16:14:48	82	1959	XLON	00198718546TRLO0.1.1
09/03/2020	16:15:20	154	1962	XLON	00198718888TRLO0.1.1
09/03/2020	16:15:38	237	1963	XLON	00198719001TRLO0.1.1
09/03/2020	16:15:38	391	1962.5	XLON	00198719002TRLO0.1.1
09/03/2020	16:15:42	250	1962	XLON	00198719054TRLO0.1.1
09/03/2020	16:15:48	82	1961.5	XLON	00198719074TRLO0.1.1
09/03/2020	16:16:09	82	1961	XLON	00198719196TRLO0.1.1
09/03/2020	16:16:29	158	1961	XLON	00198719269TRLO0.1.1
09/03/2020	16:16:33	86	1960.5	XLON	00198719294TRLO0.1.1
09/03/2020	16:16:45	81	1959	XLON	00198719375TRLO0.1.1
09/03/2020	16:16:51	81	1958	XLON	00198719397TRLO0.1.1
09/03/2020	16:19:12	278	1953	XLON	00198720432TRLO0.1.1
09/03/2020	16:19:40	330	1954.5	XLON	00198720709TRLO0.1.1
09/03/2020	16:20:40	62	1954.5	XLON	00198721275TRLO0.1.1
09/03/2020	16:20:41	231	1954.5	XLON	00198721282TRLO0.1.1
09/03/2020	16:22:33	123	1958	XLON	00198722253TRLO0.1.1
09/03/2020	16:22:33	129	1958	XLON	00198722254TRLO0.1.1
09/03/2020	16:22:44	279	1957.5	XLON	00198722334TRLO0.1.1
09/03/2020	16:22:52	337	1957	XLON	00198722412TRLO0.1.1
09/03/2020	16:22:59	105	1957	XLON	00198722482TRLO0.1.1
09/03/2020	16:22:59	381	1956.5	XLON	00198722485TRLO0.1.1
09/03/2020	16:22:59	63	1956	XLON	00198722499TRLO0.1.1
09/03/2020	16:23:37	92	1955.5	XLON	00198722770TRLO0.1.1
09/03/2020	16:25:36	250	1951.5	XLON	00198723928TRLO0.1.1
09/03/2020	16:25:36	35	1951.5	XLON	00198723930TRLO0.1.1
09/03/2020	16:25:39	346	1951	XLON	00198723943TRLO0.1.1
09/03/2020	16:27:07	219	1950.5	XLON	00198724958TRLO0.1.1
09/03/2020	16:27:07	545	1950.5	XLON	00198724959TRLO0.1.1
09/03/2020	16:27:07	85	1950.5	XLON	00198724960TRLO0.1.1
09/03/2020	16:28:31	79	1951.5	XLON	00198725850TRLO0.1.1
09/03/2020	16:28:31	27	1951.5	XLON	00198725851TRLO0.1.1
09/03/2020	16:28:39	166	1951	XLON	00198725929TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSKKCBKFBKDFNK