Transaction in Own Shares

RNS Number : 3511M

Ashtead Group PLC

13 September 2019

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 13 September 2019 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

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

Number of shares repurchased: 80,000 shares

Date of transaction: 13 September 2019

Average price paid per share: 2,339.5600 pence

Lowest price paid per share: 2,327.0000 pence

Highest price paid per share: 2,355.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 460,300,882 (excluding Treasury shares), and the company will hold 38,924,830 ordinary shares in Treasury.

The figure of 460,300,882 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
13/09/2019	08:00:48	63	2343	XLON	00185918543TRLO1.1.1
13/09/2019	08:01:20	83	2340	XLON	00185918622TRLO1.1.1
13/09/2019	08:03:45	214	2340	XLON	00185918942TRLO1.1.1
13/09/2019	08:03:45	116	2339	XLON	00185918943TRLO1.1.1
13/09/2019	08:06:05	182	2345	XLON	00185919392TRLO1.1.1
13/09/2019	08:06:25	224	2344	XLON	00185919446TRLO1.1.1
13/09/2019	08:06:40	93	2342	XLON	00185919466TRLO1.1.1
13/09/2019	08:08:20	90	2344	XLON	00185919719TRLO1.1.1
13/09/2019	08:08:20	81	2344	XLON	00185919720TRLO1.1.1
13/09/2019	08:08:28	7	2343	XLON	00185919756TRLO1.1.1
13/09/2019	08:08:28	47	2343	XLON	00185919757TRLO1.1.1
13/09/2019	08:08:53	96	2343	XLON	00185919842TRLO1.1.1
13/09/2019	08:10:34	120	2341	XLON	00185920163TRLO1.1.1
13/09/2019	08:11:00	117	2340	XLON	00185920263TRLO1.1.1
13/09/2019	08:19:05	762	2341	XLON	00185921921TRLO1.1.1
13/09/2019	08:20:13	250	2343	XLON	00185922110TRLO1.1.1
13/09/2019	08:20:13	187	2343	XLON	00185922111TRLO1.1.1
13/09/2019	08:20:27	258	2342	XLON	00185922163TRLO1.1.1
13/09/2019	08:23:15	248	2343	XLON	00185922779TRLO1.1.1
13/09/2019	08:24:06	230	2342	XLON	00185923002TRLO1.1.1
13/09/2019	08:24:53	103	2343	XLON	00185923121TRLO1.1.1
13/09/2019	08:25:00	86	2342	XLON	00185923136TRLO1.1.1
13/09/2019	08:29:49	461	2347	XLON	00185924499TRLO1.1.1
13/09/2019	08:29:51	322	2346	XLON	00185924516TRLO1.1.1
13/09/2019	08:32:01	107	2347	XLON	00185925055TRLO1.1.1
13/09/2019	08:32:01	32	2347	XLON	00185925056TRLO1.1.1
13/09/2019	08:34:25	130	2353	XLON	00185925644TRLO1.1.1
13/09/2019	08:34:25	135	2353	XLON	00185925645TRLO1.1.1
13/09/2019	08:34:25	266	2352	XLON	00185925648TRLO1.1.1
13/09/2019	08:35:42	73	2351	XLON	00185925955TRLO1.1.1
13/09/2019	08:37:51	278	2353	XLON	00185926732TRLO1.1.1
13/09/2019	08:41:52	147	2353	XLON	00185927664TRLO1.1.1
13/09/2019	08:41:52	74	2353	XLON	00185927665TRLO1.1.1
13/09/2019	08:41:52	139	2353	XLON	00185927666TRLO1.1.1
13/09/2019	08:42:50	234	2353	XLON	00185927856TRLO1.1.1
13/09/2019	08:44:21	182	2354	XLON	00185928148TRLO1.1.1
13/09/2019	08:44:23	223	2353	XLON	00185928151TRLO1.1.1
13/09/2019	08:46:33	205	2355	XLON	00185928594TRLO1.1.1
13/09/2019	08:46:33	169	2354	XLON	00185928595TRLO1.1.1
13/09/2019	08:47:30	27	2352	XLON	00185928835TRLO1.1.1
13/09/2019	08:49:42	212	2352	XLON	00185929623TRLO1.1.1
13/09/2019	08:50:24	57	2351	XLON	00185929791TRLO1.1.1
13/09/2019	08:50:24	173	2351	XLON	00185929792TRLO1.1.1
13/09/2019	08:52:48	233	2352	XLON	00185930257TRLO1.1.1
13/09/2019	08:54:51	136	2352	XLON	00185930710TRLO1.1.1
13/09/2019	08:54:51	80	2352	XLON	00185930711TRLO1.1.1
13/09/2019	08:55:48	50	2351	XLON	00185930946TRLO1.1.1
13/09/2019	08:55:49	150	2351	XLON	00185930947TRLO1.1.1
13/09/2019	08:55:49	76	2351	XLON	00185930948TRLO1.1.1
13/09/2019	08:55:53	94	2350	XLON	00185930975TRLO1.1.1
13/09/2019	08:56:26	92	2349	XLON	00185931098TRLO1.1.1
13/09/2019	08:58:46	201	2349	XLON	00185931660TRLO1.1.1
13/09/2019	09:00:56	282	2350	XLON	00185932221TRLO1.1.1
13/09/2019	09:01:25	231	2349	XLON	00185932372TRLO1.1.1
13/09/2019	09:04:05	232	2349	XLON	00185932985TRLO1.1.1
13/09/2019	09:17:48	250	2352	XLON	00185936268TRLO1.1.1
13/09/2019	09:17:48	52	2353	XLON	00185936269TRLO1.1.1
13/09/2019	09:17:48	204	2353	XLON	00185936270TRLO1.1.1
13/09/2019	09:17:48	57	2353	XLON	00185936271TRLO1.1.1
13/09/2019	09:17:48	187	2353	XLON	00185936272TRLO1.1.1
13/09/2019	09:17:49	265	2353	XLON	00185936273TRLO1.1.1
13/09/2019	09:17:49	80	2353	XLON	00185936274TRLO1.1.1
13/09/2019	09:17:49	80	2353	XLON	00185936275TRLO1.1.1
13/09/2019	09:17:49	200	2353	XLON	00185936276TRLO1.1.1
13/09/2019	09:17:49	64	2353	XLON	00185936277TRLO1.1.1
13/09/2019	09:18:51	86	2353	XLON	00185936544TRLO1.1.1
13/09/2019	09:19:41	361	2352	XLON	00185936701TRLO1.1.1
13/09/2019	09:19:41	283	2352	XLON	00185936702TRLO1.1.1
13/09/2019	09:19:41	81	2352	XLON	00185936703TRLO1.1.1
13/09/2019	09:19:59	95	2350	XLON	00185936739TRLO1.1.1
13/09/2019	09:22:16	52	2350	XLON	00185937378TRLO1.1.1
13/09/2019	09:22:16	117	2350	XLON	00185937379TRLO1.1.1
13/09/2019	09:23:53	123	2350	XLON	00185937780TRLO1.1.1
13/09/2019	09:23:53	38	2350	XLON	00185937787TRLO1.1.1
13/09/2019	09:23:53	33	2350	XLON	00185937791TRLO1.1.1
13/09/2019	09:24:39	168	2350	XLON	00185937997TRLO1.1.1
13/09/2019	09:26:15	148	2351	XLON	00185938343TRLO1.1.1
13/09/2019	09:27:41	179	2351	XLON	00185938592TRLO1.1.1
13/09/2019	09:30:13	345	2352	XLON	00185939188TRLO1.1.1
13/09/2019	09:33:20	328	2353	XLON	00185939917TRLO1.1.1
13/09/2019	09:36:22	200	2353	XLON	00185940595TRLO1.1.1
13/09/2019	09:37:18	287	2353	XLON	00185940752TRLO1.1.1
13/09/2019	09:39:42	74	2353	XLON	00185941170TRLO1.1.1
13/09/2019	09:39:42	68	2353	XLON	00185941172TRLO1.1.1
13/09/2019	09:42:14	311	2353	XLON	00185941651TRLO1.1.1
13/09/2019	09:42:14	219	2353	XLON	00185941652TRLO1.1.1
13/09/2019	09:43:03	325	2352	XLON	00185941864TRLO1.1.1
13/09/2019	09:43:46	132	2349	XLON	00185942103TRLO1.1.1
13/09/2019	09:44:02	68	2349	XLON	00185942140TRLO1.1.1
13/09/2019	09:44:33	98	2348	XLON	00185942281TRLO1.1.1
13/09/2019	09:46:15	92	2348	XLON	00185942672TRLO1.1.1
13/09/2019	09:46:15	63	2348	XLON	00185942673TRLO1.1.1
13/09/2019	09:46:15	77	2347	XLON	00185942674TRLO1.1.1
13/09/2019	09:50:19	95	2347	XLON	00185943511TRLO1.1.1
13/09/2019	09:50:21	174	2347	XLON	00185943517TRLO1.1.1
13/09/2019	09:51:41	250	2347	XLON	00185943704TRLO1.1.1
13/09/2019	09:51:41	8	2347	XLON	00185943705TRLO1.1.1
13/09/2019	09:51:43	173	2346	XLON	00185943717TRLO1.1.1
13/09/2019	09:53:52	27	2345	XLON	00185944265TRLO1.1.1
13/09/2019	09:56:05	258	2345	XLON	00185945172TRLO1.1.1
13/09/2019	09:56:17	222	2344	XLON	00185945216TRLO1.1.1
13/09/2019	09:56:17	18	2344	XLON	00185945217TRLO1.1.1
13/09/2019	09:57:37	73	2343	XLON	00185945595TRLO1.1.1
13/09/2019	09:58:31	130	2342	XLON	00185945784TRLO1.1.1
13/09/2019	10:00:09	97	2342	XLON	00185946071TRLO1.1.1
13/09/2019	10:00:09	66	2342	XLON	00185946072TRLO1.1.1
13/09/2019	10:00:49	129	2341	XLON	00185946217TRLO1.1.1
13/09/2019	10:02:58	124	2341	XLON	00185946661TRLO1.1.1
13/09/2019	10:02:58	114	2341	XLON	00185946662TRLO1.1.1
13/09/2019	10:04:10	147	2340	XLON	00185946851TRLO1.1.1
13/09/2019	10:04:10	73	2340	XLON	00185946852TRLO1.1.1
13/09/2019	10:04:10	64	2339	XLON	00185946853TRLO1.1.1
13/09/2019	10:11:22	69	2341	XLON	00185948169TRLO1.1.1
13/09/2019	10:11:22	71	2341	XLON	00185948170TRLO1.1.1
13/09/2019	10:11:22	137	2341	XLON	00185948171TRLO1.1.1
13/09/2019	10:11:22	180	2341	XLON	00185948172TRLO1.1.1
13/09/2019	10:11:22	35	2341	XLON	00185948173TRLO1.1.1
13/09/2019	10:11:22	368	2340	XLON	00185948174TRLO1.1.1
13/09/2019	10:12:23	72	2339	XLON	00185948311TRLO1.1.1
13/09/2019	10:13:24	94	2339	XLON	00185948485TRLO1.1.1
13/09/2019	10:14:04	3	2338	XLON	00185948609TRLO1.1.1
13/09/2019	10:14:04	105	2338	XLON	00185948610TRLO1.1.1
13/09/2019	10:14:23	99	2338	XLON	00185948666TRLO1.1.1
13/09/2019	10:14:53	75	2337	XLON	00185948738TRLO1.1.1
13/09/2019	10:16:28	90	2336	XLON	00185949008TRLO1.1.1
13/09/2019	10:18:23	192	2341	XLON	00185949289TRLO1.1.1
13/09/2019	10:20:25	71	2341	XLON	00185949581TRLO1.1.1
13/09/2019	10:20:25	134	2341	XLON	00185949582TRLO1.1.1
13/09/2019	10:20:25	92	2340	XLON	00185949583TRLO1.1.1
13/09/2019	10:21:13	54	2340	XLON	00185949725TRLO1.1.1
13/09/2019	10:21:13	71	2340	XLON	00185949726TRLO1.1.1
13/09/2019	10:27:29	403	2341	XLON	00185950882TRLO1.1.1
13/09/2019	10:27:29	62	2341	XLON	00185950883TRLO1.1.1
13/09/2019	10:27:29	62	2341	XLON	00185950884TRLO1.1.1
13/09/2019	10:27:29	60	2341	XLON	00185950885TRLO1.1.1
13/09/2019	10:28:16	76	2341	XLON	00185950992TRLO1.1.1
13/09/2019	10:29:04	218	2340	XLON	00185951186TRLO1.1.1
13/09/2019	10:29:04	77	2340	XLON	00185951187TRLO1.1.1
13/09/2019	10:31:03	155	2339	XLON	00185951476TRLO1.1.1
13/09/2019	10:32:22	146	2339	XLON	00185951699TRLO1.1.1
13/09/2019	10:32:22	11	2339	XLON	00185951700TRLO1.1.1
13/09/2019	10:32:25	186	2338	XLON	00185951720TRLO1.1.1
13/09/2019	10:34:30	114	2339	XLON	00185952061TRLO1.1.1
13/09/2019	10:35:02	89	2338	XLON	00185952140TRLO1.1.1
13/09/2019	10:35:02	13	2338	XLON	00185952141TRLO1.1.1
13/09/2019	10:35:11	120	2337	XLON	00185952161TRLO1.1.1
13/09/2019	10:37:49	8	2337	XLON	00185952708TRLO1.1.1
13/09/2019	10:37:50	122	2337	XLON	00185952709TRLO1.1.1
13/09/2019	10:39:00	140	2337	XLON	00185952914TRLO1.1.1
13/09/2019	10:39:02	51	2337	XLON	00185952916TRLO1.1.1
13/09/2019	10:39:49	72	2337	XLON	00185953049TRLO1.1.1
13/09/2019	10:41:34	175	2337	XLON	00185953402TRLO1.1.1
13/09/2019	10:43:31	200	2337	XLON	00185953659TRLO1.1.1
13/09/2019	10:44:46	171	2337	XLON	00185953900TRLO1.1.1
13/09/2019	10:46:36	72	2337	XLON	00185954355TRLO1.1.1
13/09/2019	10:46:36	93	2337	XLON	00185954356TRLO1.1.1
13/09/2019	10:48:16	266	2337	XLON	00185954727TRLO1.1.1
13/09/2019	10:50:13	236	2337	XLON	00185955376TRLO1.1.1
13/09/2019	10:51:33	145	2336	XLON	00185955852TRLO1.1.1
13/09/2019	10:53:24	104	2339	XLON	00185956398TRLO1.1.1
13/09/2019	10:53:24	105	2339	XLON	00185956399TRLO1.1.1
13/09/2019	10:53:24	20	2339	XLON	00185956400TRLO1.1.1
13/09/2019	10:53:31	27	2338	XLON	00185956446TRLO1.1.1
13/09/2019	10:53:31	102	2338	XLON	00185956447TRLO1.1.1
13/09/2019	10:55:33	107	2339	XLON	00185956795TRLO1.1.1
13/09/2019	10:57:00	180	2339	XLON	00185957269TRLO1.1.1
13/09/2019	10:58:45	180	2339	XLON	00185957675TRLO1.1.1
13/09/2019	10:58:45	70	2339	XLON	00185957676TRLO1.1.1
13/09/2019	10:58:45	84	2339	XLON	00185957677TRLO1.1.1
13/09/2019	11:00:06	76	2338	XLON	00185957941TRLO1.1.1
13/09/2019	11:00:18	4	2338	XLON	00185957986TRLO1.1.1
13/09/2019	11:02:19	192	2337	XLON	00185958325TRLO1.1.1
13/09/2019	11:02:20	124	2336	XLON	00185958326TRLO1.1.1
13/09/2019	11:03:49	98	2334	XLON	00185958548TRLO1.1.1
13/09/2019	11:04:16	80	2333	XLON	00185958677TRLO1.1.1
13/09/2019	11:05:02	80	2333	XLON	00185958806TRLO1.1.1
13/09/2019	11:05:22	86	2332	XLON	00185958858TRLO1.1.1
13/09/2019	11:07:39	135	2332	XLON	00185959119TRLO1.1.1
13/09/2019	11:07:39	99	2331	XLON	00185959120TRLO1.1.1
13/09/2019	11:09:28	85	2330	XLON	00185959383TRLO1.1.1
13/09/2019	11:10:58	156	2330	XLON	00185959623TRLO1.1.1
13/09/2019	11:13:41	190	2330	XLON	00185960063TRLO1.1.1
13/09/2019	11:13:57	206	2329	XLON	00185960134TRLO1.1.1
13/09/2019	11:14:50	99	2327	XLON	00185960263TRLO1.1.1
13/09/2019	11:16:47	100	2327	XLON	00185960542TRLO1.1.1
13/09/2019	11:16:47	77	2327	XLON	00185960543TRLO1.1.1
13/09/2019	11:18:47	105	2327	XLON	00185960960TRLO1.1.1
13/09/2019	11:22:43	247	2329	XLON	00185961529TRLO1.1.1
13/09/2019	11:23:07	163	2329	XLON	00185961574TRLO1.1.1
13/09/2019	11:23:07	40	2329	XLON	00185961575TRLO1.1.1
13/09/2019	11:28:00	250	2334	XLON	00185962429TRLO1.1.1
13/09/2019	11:28:00	105	2334	XLON	00185962430TRLO1.1.1
13/09/2019	11:28:50	5	2334	XLON	00185962631TRLO1.1.1
13/09/2019	11:28:51	63	2334	XLON	00185962632TRLO1.1.1
13/09/2019	11:28:51	60	2334	XLON	00185962633TRLO1.1.1
13/09/2019	11:28:51	239	2334	XLON	00185962634TRLO1.1.1
13/09/2019	11:29:22	181	2333	XLON	00185962763TRLO1.1.1
13/09/2019	11:33:23	72	2333	XLON	00185963644TRLO1.1.1
13/09/2019	11:33:23	178	2333	XLON	00185963645TRLO1.1.1
13/09/2019	11:33:23	81	2333	XLON	00185963646TRLO1.1.1
13/09/2019	11:34:58	99	2333	XLON	00185963970TRLO1.1.1
13/09/2019	11:43:00	244	2335	XLON	00185965809TRLO1.1.1
13/09/2019	11:43:00	24	2335	XLON	00185965810TRLO1.1.1
13/09/2019	11:43:29	35	2335	XLON	00185965855TRLO1.1.1
13/09/2019	11:43:29	49	2335	XLON	00185965856TRLO1.1.1
13/09/2019	11:43:40	227	2334	XLON	00185965879TRLO1.1.1
13/09/2019	11:43:40	108	2334	XLON	00185965880TRLO1.1.1
13/09/2019	11:43:40	61	2334	XLON	00185965881TRLO1.1.1
13/09/2019	11:43:40	22	2334	XLON	00185965882TRLO1.1.1
13/09/2019	11:43:41	39	2334	XLON	00185965883TRLO1.1.1
13/09/2019	11:43:41	67	2334	XLON	00185965884TRLO1.1.1
13/09/2019	11:43:41	65	2334	XLON	00185965885TRLO1.1.1
13/09/2019	11:43:41	65	2334	XLON	00185965886TRLO1.1.1
13/09/2019	11:43:41	67	2334	XLON	00185965887TRLO1.1.1
13/09/2019	11:43:41	152	2334	XLON	00185965888TRLO1.1.1
13/09/2019	11:46:11	81	2334	XLON	00185966261TRLO1.1.1
13/09/2019	11:46:11	80	2334	XLON	00185966262TRLO1.1.1
13/09/2019	11:46:20	123	2333	XLON	00185966281TRLO1.1.1
13/09/2019	11:48:32	133	2333	XLON	00185966633TRLO1.1.1
13/09/2019	11:53:38	215	2334	XLON	00185967395TRLO1.1.1
13/09/2019	11:53:38	65	2334	XLON	00185967396TRLO1.1.1
13/09/2019	11:53:38	62	2334	XLON	00185967399TRLO1.1.1
13/09/2019	11:53:38	64	2334	XLON	00185967400TRLO1.1.1
13/09/2019	11:53:38	62	2334	XLON	00185967401TRLO1.1.1
13/09/2019	11:53:50	122	2333	XLON	00185967452TRLO1.1.1
13/09/2019	11:56:16	12	2333	XLON	00185967886TRLO1.1.1
13/09/2019	11:56:16	169	2333	XLON	00185967888TRLO1.1.1
13/09/2019	11:58:11	86	2334	XLON	00185968244TRLO1.1.1
13/09/2019	11:58:11	81	2334	XLON	00185968246TRLO1.1.1
13/09/2019	12:02:16	136	2336	XLON	00185968911TRLO1.1.1
13/09/2019	12:02:16	114	2336	XLON	00185968912TRLO1.1.1
13/09/2019	12:02:16	72	2336	XLON	00185968913TRLO1.1.1
13/09/2019	12:02:16	35	2336	XLON	00185968916TRLO1.1.1
13/09/2019	12:04:14	183	2336	XLON	00185969241TRLO1.1.1
13/09/2019	12:05:39	180	2336	XLON	00185969431TRLO1.1.1
13/09/2019	12:07:50	62	2336	XLON	00185969950TRLO1.1.1
13/09/2019	12:07:50	163	2336	XLON	00185969951TRLO1.1.1
13/09/2019	12:10:04	65	2336	XLON	00185970316TRLO1.1.1
13/09/2019	12:10:04	198	2336	XLON	00185970317TRLO1.1.1
13/09/2019	12:12:05	234	2336	XLON	00185970661TRLO1.1.1
13/09/2019	12:14:02	101	2336	XLON	00185970985TRLO1.1.1
13/09/2019	12:14:02	100	2336	XLON	00185970986TRLO1.1.1
13/09/2019	12:14:02	12	2336	XLON	00185970987TRLO1.1.1
13/09/2019	12:14:07	132	2335	XLON	00185971008TRLO1.1.1
13/09/2019	12:15:08	86	2335	XLON	00185971130TRLO1.1.1
13/09/2019	12:16:01	74	2334	XLON	00185971304TRLO1.1.1
13/09/2019	12:18:26	104	2334	XLON	00185971842TRLO1.1.1
13/09/2019	12:18:26	22	2334	XLON	00185971843TRLO1.1.1
13/09/2019	12:19:16	10	2334	XLON	00185972018TRLO1.1.1
13/09/2019	12:19:16	129	2334	XLON	00185972019TRLO1.1.1
13/09/2019	12:20:21	145	2333	XLON	00185972211TRLO1.1.1
13/09/2019	12:20:21	95	2333	XLON	00185972212TRLO1.1.1
13/09/2019	12:29:59	126	2335	XLON	00185973941TRLO1.1.1
13/09/2019	12:29:59	77	2335	XLON	00185973947TRLO1.1.1
13/09/2019	12:29:59	250	2335	XLON	00185973948TRLO1.1.1
13/09/2019	12:29:59	320	2335	XLON	00185973949TRLO1.1.1
13/09/2019	12:29:59	53	2335	XLON	00185973950TRLO1.1.1
13/09/2019	12:30:06	93	2335	XLON	00185973973TRLO1.1.1
13/09/2019	12:31:22	60	2335	XLON	00185974221TRLO1.1.1
13/09/2019	12:31:47	60	2335	XLON	00185974287TRLO1.1.1
13/09/2019	12:31:57	36	2335	XLON	00185974305TRLO1.1.1
13/09/2019	12:31:57	97	2335	XLON	00185974306TRLO1.1.1
13/09/2019	12:33:26	62	2335	XLON	00185974526TRLO1.1.1
13/09/2019	12:33:46	71	2335	XLON	00185974589TRLO1.1.1
13/09/2019	12:34:30	34	2335	XLON	00185974667TRLO1.1.1
13/09/2019	12:34:30	28	2335	XLON	00185974668TRLO1.1.1
13/09/2019	12:34:54	60	2335	XLON	00185974736TRLO1.1.1
13/09/2019	12:36:19	127	2336	XLON	00185974981TRLO1.1.1
13/09/2019	12:36:34	70	2336	XLON	00185975071TRLO1.1.1
13/09/2019	12:37:34	52	2336	XLON	00185975213TRLO1.1.1
13/09/2019	12:37:34	52	2336	XLON	00185975214TRLO1.1.1
13/09/2019	12:37:34	21	2336	XLON	00185975215TRLO1.1.1
13/09/2019	12:38:02	70	2336	XLON	00185975298TRLO1.1.1
13/09/2019	12:38:26	65	2335	XLON	00185975374TRLO1.1.1
13/09/2019	12:38:26	60	2335	XLON	00185975375TRLO1.1.1
13/09/2019	12:38:26	132	2335	XLON	00185975376TRLO1.1.1
13/09/2019	12:41:11	142	2335	XLON	00185975764TRLO1.1.1
13/09/2019	12:41:11	63	2335	XLON	00185975765TRLO1.1.1
13/09/2019	12:42:25	168	2334	XLON	00185975947TRLO1.1.1
13/09/2019	12:43:45	170	2334	XLON	00185976100TRLO1.1.1
13/09/2019	12:49:36	61	2335	XLON	00185976775TRLO1.1.1
13/09/2019	12:49:36	276	2335	XLON	00185976776TRLO1.1.1
13/09/2019	12:49:36	162	2335	XLON	00185976777TRLO1.1.1
13/09/2019	12:49:36	63	2335	XLON	00185976778TRLO1.1.1
13/09/2019	12:49:36	65	2335	XLON	00185976779TRLO1.1.1
13/09/2019	12:56:40	153	2336	XLON	00185977791TRLO1.1.1
13/09/2019	12:57:03	46	2335	XLON	00185977858TRLO1.1.1
13/09/2019	12:57:03	18	2335	XLON	00185977859TRLO1.1.1
13/09/2019	12:57:03	28	2335	XLON	00185977860TRLO1.1.1
13/09/2019	12:59:01	48	2335	XLON	00185978126TRLO1.1.1
13/09/2019	12:59:01	67	2335	XLON	00185978127TRLO1.1.1
13/09/2019	12:59:01	66	2335	XLON	00185978128TRLO1.1.1
13/09/2019	12:59:01	66	2335	XLON	00185978131TRLO1.1.1
13/09/2019	12:59:01	66	2335	XLON	00185978132TRLO1.1.1
13/09/2019	12:59:01	61	2335	XLON	00185978133TRLO1.1.1
13/09/2019	12:59:01	60	2335	XLON	00185978136TRLO1.1.1
13/09/2019	12:59:01	60	2335	XLON	00185978137TRLO1.1.1
13/09/2019	12:59:01	66	2335	XLON	00185978138TRLO1.1.1
13/09/2019	12:59:01	63	2335	XLON	00185978139TRLO1.1.1
13/09/2019	12:59:01	103	2335	XLON	00185978140TRLO1.1.1
13/09/2019	12:59:01	15	2335	XLON	00185978141TRLO1.1.1
13/09/2019	12:59:01	52	2335	XLON	00185978142TRLO1.1.1
13/09/2019	12:59:01	70	2335	XLON	00185978143TRLO1.1.1
13/09/2019	12:59:01	66	2335	XLON	00185978144TRLO1.1.1
13/09/2019	12:59:13	96	2334	XLON	00185978198TRLO1.1.1
13/09/2019	13:00:41	75	2333	XLON	00185978391TRLO1.1.1
13/09/2019	13:07:29	250	2335	XLON	00185979604TRLO1.1.1
13/09/2019	13:07:29	134	2335	XLON	00185979605TRLO1.1.1
13/09/2019	13:07:29	100	2335	XLON	00185979606TRLO1.1.1
13/09/2019	13:07:29	231	2335	XLON	00185979607TRLO1.1.1
13/09/2019	13:07:30	126	2335	XLON	00185979608TRLO1.1.1
13/09/2019	13:09:10	111	2335	XLON	00185979844TRLO1.1.1
13/09/2019	13:10:23	142	2335	XLON	00185980002TRLO1.1.1
13/09/2019	13:10:23	14	2335	XLON	00185980003TRLO1.1.1
13/09/2019	13:11:04	65	2334	XLON	00185980121TRLO1.1.1
13/09/2019	13:11:04	104	2334	XLON	00185980122TRLO1.1.1
13/09/2019	13:11:04	107	2334	XLON	00185980123TRLO1.1.1
13/09/2019	13:13:11	63	2333	XLON	00185980556TRLO1.1.1
13/09/2019	13:13:11	93	2333	XLON	00185980557TRLO1.1.1
13/09/2019	13:13:11	27	2333	XLON	00185980558TRLO1.1.1
13/09/2019	13:15:00	63	2334	XLON	00185980802TRLO1.1.1
13/09/2019	13:15:00	145	2334	XLON	00185980804TRLO1.1.1
13/09/2019	13:21:02	268	2336	XLON	00185981786TRLO1.1.1
13/09/2019	13:21:02	118	2336	XLON	00185981788TRLO1.1.1
13/09/2019	13:21:02	73	2336	XLON	00185981790TRLO1.1.1
13/09/2019	13:21:02	73	2336	XLON	00185981791TRLO1.1.1
13/09/2019	13:21:02	60	2336	XLON	00185981792TRLO1.1.1
13/09/2019	13:21:02	74	2336	XLON	00185981798TRLO1.1.1
13/09/2019	13:21:02	71	2336	XLON	00185981803TRLO1.1.1
13/09/2019	13:23:01	75	2337	XLON	00185981978TRLO1.1.1
13/09/2019	13:23:01	15	2337	XLON	00185981979TRLO1.1.1
13/09/2019	13:23:01	62	2337	XLON	00185981980TRLO1.1.1
13/09/2019	13:23:01	66	2337	XLON	00185981981TRLO1.1.1
13/09/2019	13:27:43	288	2338	XLON	00185982577TRLO1.1.1
13/09/2019	13:27:43	118	2338	XLON	00185982578TRLO1.1.1
13/09/2019	13:27:43	75	2338	XLON	00185982579TRLO1.1.1
13/09/2019	13:27:43	60	2338	XLON	00185982580TRLO1.1.1
13/09/2019	13:27:43	63	2338	XLON	00185982581TRLO1.1.1
13/09/2019	13:27:43	66	2338	XLON	00185982582TRLO1.1.1
13/09/2019	13:27:43	98	2337	XLON	00185982584TRLO1.1.1
13/09/2019	13:29:02	84	2340	XLON	00185982708TRLO1.1.1
13/09/2019	13:29:41	81	2339	XLON	00185982788TRLO1.1.1
13/09/2019	13:29:56	99	2338	XLON	00185982814TRLO1.1.1
13/09/2019	13:31:52	120	2338	XLON	00185983156TRLO1.1.1
13/09/2019	13:32:41	91	2338	XLON	00185983282TRLO1.1.1
13/09/2019	13:33:42	136	2338	XLON	00185983407TRLO1.1.1
13/09/2019	13:34:35	40	2338	XLON	00185983520TRLO1.1.1
13/09/2019	13:34:35	24	2338	XLON	00185983521TRLO1.1.1
13/09/2019	13:37:37	68	2338	XLON	00185984010TRLO1.1.1
13/09/2019	13:37:37	108	2338	XLON	00185984012TRLO1.1.1
13/09/2019	13:37:37	67	2338	XLON	00185984017TRLO1.1.1
13/09/2019	13:37:37	62	2338	XLON	00185984019TRLO1.1.1
13/09/2019	13:37:37	65	2338	XLON	00185984021TRLO1.1.1
13/09/2019	13:37:37	23	2338	XLON	00185984023TRLO1.1.1
13/09/2019	13:37:37	46	2338	XLON	00185984025TRLO1.1.1
13/09/2019	13:37:37	68	2338	XLON	00185984026TRLO1.1.1
13/09/2019	13:38:15	45	2337	XLON	00185984181TRLO1.1.1
13/09/2019	13:38:15	69	2337	XLON	00185984182TRLO1.1.1
13/09/2019	13:40:22	65	2338	XLON	00185984504TRLO1.1.1
13/09/2019	13:40:22	62	2338	XLON	00185984506TRLO1.1.1
13/09/2019	13:40:22	61	2338	XLON	00185984507TRLO1.1.1
13/09/2019	13:40:23	93	2338	XLON	00185984509TRLO1.1.1
13/09/2019	13:43:01	65	2338	XLON	00185984949TRLO1.1.1
13/09/2019	13:43:01	64	2338	XLON	00185984951TRLO1.1.1
13/09/2019	13:43:01	94	2338	XLON	00185984952TRLO1.1.1
13/09/2019	13:43:01	62	2338	XLON	00185984953TRLO1.1.1
13/09/2019	13:43:01	61	2338	XLON	00185984955TRLO1.1.1
13/09/2019	13:44:17	98	2337	XLON	00185985088TRLO1.1.1
13/09/2019	13:44:17	77	2337	XLON	00185985089TRLO1.1.1
13/09/2019	13:46:23	75	2337	XLON	00185985381TRLO1.1.1
13/09/2019	13:46:23	22	2337	XLON	00185985382TRLO1.1.1
13/09/2019	13:46:23	41	2337	XLON	00185985383TRLO1.1.1
13/09/2019	13:46:23	103	2337	XLON	00185985384TRLO1.1.1
13/09/2019	13:46:23	63	2337	XLON	00185985385TRLO1.1.1
13/09/2019	13:46:58	86	2336	XLON	00185985466TRLO1.1.1
13/09/2019	13:46:58	61	2336	XLON	00185985472TRLO1.1.1
13/09/2019	13:47:22	46	2335	XLON	00185985530TRLO1.1.1
13/09/2019	13:47:22	32	2335	XLON	00185985531TRLO1.1.1
13/09/2019	13:49:02	10	2335	XLON	00185985794TRLO1.1.1
13/09/2019	13:49:02	103	2335	XLON	00185985795TRLO1.1.1
13/09/2019	13:50:15	62	2335	XLON	00185985968TRLO1.1.1
13/09/2019	13:50:24	67	2335	XLON	00185985992TRLO1.1.1
13/09/2019	13:50:45	60	2335	XLON	00185986048TRLO1.1.1
13/09/2019	13:51:05	60	2335	XLON	00185986095TRLO1.1.1
13/09/2019	13:51:31	63	2335	XLON	00185986135TRLO1.1.1
13/09/2019	13:53:00	65	2336	XLON	00185986359TRLO1.1.1
13/09/2019	13:53:00	79	2336	XLON	00185986360TRLO1.1.1
13/09/2019	13:53:26	121	2336	XLON	00185986447TRLO1.1.1
13/09/2019	13:54:05	69	2336	XLON	00185986531TRLO1.1.1
13/09/2019	13:54:34	47	2336	XLON	00185986609TRLO1.1.1
13/09/2019	13:54:35	12	2336	XLON	00185986610TRLO1.1.1
13/09/2019	13:54:35	49	2336	XLON	00185986611TRLO1.1.1
13/09/2019	13:55:19	96	2336	XLON	00185986736TRLO1.1.1
13/09/2019	13:55:54	96	2336	XLON	00185986888TRLO1.1.1
13/09/2019	13:56:35	136	2335	XLON	00185986987TRLO1.1.1
13/09/2019	13:56:35	72	2335	XLON	00185986991TRLO1.1.1
13/09/2019	13:56:35	73	2335	XLON	00185986999TRLO1.1.1
13/09/2019	13:58:15	62	2334	XLON	00185987276TRLO1.1.1
13/09/2019	13:58:57	3	2334	XLON	00185987354TRLO1.1.1
13/09/2019	13:58:57	58	2334	XLON	00185987355TRLO1.1.1
13/09/2019	13:59:25	3	2334	XLON	00185987415TRLO1.1.1
13/09/2019	13:59:25	90	2334	XLON	00185987416TRLO1.1.1
13/09/2019	13:59:55	68	2334	XLON	00185987494TRLO1.1.1
13/09/2019	14:00:19	60	2334	XLON	00185987645TRLO1.1.1
13/09/2019	14:00:34	60	2334	XLON	00185987720TRLO1.1.1
13/09/2019	14:00:40	34	2333	XLON	00185987734TRLO1.1.1
13/09/2019	14:00:40	42	2333	XLON	00185987735TRLO1.1.1
13/09/2019	14:00:40	59	2333	XLON	00185987736TRLO1.1.1
13/09/2019	14:00:59	67	2332	XLON	00185987820TRLO1.1.1
13/09/2019	14:02:49	135	2331	XLON	00185988079TRLO1.1.1
13/09/2019	14:02:49	65	2331	XLON	00185988080TRLO1.1.1
13/09/2019	14:02:49	65	2331	XLON	00185988081TRLO1.1.1
13/09/2019	14:04:13	60	2331	XLON	00185988300TRLO1.1.1
13/09/2019	14:04:35	69	2331	XLON	00185988350TRLO1.1.1
13/09/2019	14:05:15	91	2331	XLON	00185988426TRLO1.1.1
13/09/2019	14:05:41	134	2331	XLON	00185988509TRLO1.1.1
13/09/2019	14:16:28	296	2334	XLON	00185990150TRLO1.1.1
13/09/2019	14:16:29	256	2334	XLON	00185990151TRLO1.1.1
13/09/2019	14:16:29	82	2334	XLON	00185990152TRLO1.1.1
13/09/2019	14:16:29	250	2334	XLON	00185990153TRLO1.1.1
13/09/2019	14:16:29	302	2334	XLON	00185990154TRLO1.1.1
13/09/2019	14:16:29	8	2334	XLON	00185990155TRLO1.1.1
13/09/2019	14:16:29	110	2334	XLON	00185990156TRLO1.1.1
13/09/2019	14:16:29	427	2334	XLON	00185990157TRLO1.1.1
13/09/2019	14:16:29	7	2334	XLON	00185990158TRLO1.1.1
13/09/2019	14:17:32	62	2334	XLON	00185990309TRLO1.1.1
13/09/2019	14:17:55	60	2334	XLON	00185990354TRLO1.1.1
13/09/2019	14:17:55	129	2334	XLON	00185990355TRLO1.1.1
13/09/2019	14:17:55	69	2334	XLON	00185990356TRLO1.1.1
13/09/2019	14:18:03	99	2333	XLON	00185990364TRLO1.1.1
13/09/2019	14:19:57	62	2334	XLON	00185990701TRLO1.1.1
13/09/2019	14:20:34	97	2334	XLON	00185990785TRLO1.1.1
13/09/2019	14:21:17	53	2334	XLON	00185990888TRLO1.1.1
13/09/2019	14:21:17	36	2334	XLON	00185990889TRLO1.1.1
13/09/2019	14:21:17	68	2333	XLON	00185990891TRLO1.1.1
13/09/2019	14:21:17	68	2333	XLON	00185990893TRLO1.1.1
13/09/2019	14:21:17	49	2333	XLON	00185990894TRLO1.1.1
13/09/2019	14:21:17	48	2333	XLON	00185990895TRLO1.1.1
13/09/2019	14:22:58	66	2332	XLON	00185991140TRLO1.1.1
13/09/2019	14:22:58	65	2332	XLON	00185991141TRLO1.1.1
13/09/2019	14:29:35	438	2334	XLON	00185992253TRLO1.1.1
13/09/2019	14:29:35	9	2334	XLON	00185992254TRLO1.1.1
13/09/2019	14:29:35	59	2334	XLON	00185992256TRLO1.1.1
13/09/2019	14:29:35	69	2334	XLON	00185992257TRLO1.1.1
13/09/2019	14:29:35	62	2334	XLON	00185992258TRLO1.1.1
13/09/2019	14:29:35	63	2334	XLON	00185992259TRLO1.1.1
13/09/2019	14:29:36	63	2334	XLON	00185992260TRLO1.1.1
13/09/2019	14:29:36	16	2334	XLON	00185992261TRLO1.1.1
13/09/2019	14:29:36	53	2334	XLON	00185992262TRLO1.1.1
13/09/2019	14:29:36	60	2334	XLON	00185992263TRLO1.1.1
13/09/2019	14:29:36	67	2334	XLON	00185992264TRLO1.1.1
13/09/2019	14:29:36	67	2334	XLON	00185992265TRLO1.1.1
13/09/2019	14:29:36	61	2334	XLON	00185992266TRLO1.1.1
13/09/2019	14:29:36	67	2334	XLON	00185992267TRLO1.1.1
13/09/2019	14:29:36	73	2334	XLON	00185992268TRLO1.1.1
13/09/2019	14:29:36	78	2333	XLON	00185992269TRLO1.1.1
13/09/2019	14:31:05	61	2333	XLON	00185992546TRLO1.1.1
13/09/2019	14:31:20	72	2333	XLON	00185992600TRLO1.1.1
13/09/2019	14:31:25	43	2333	XLON	00185992649TRLO1.1.1
13/09/2019	14:31:25	26	2333	XLON	00185992650TRLO1.1.1
13/09/2019	14:31:35	60	2333	XLON	00185992675TRLO1.1.1
13/09/2019	14:31:48	72	2333	XLON	00185992722TRLO1.1.1
13/09/2019	14:31:54	63	2333	XLON	00185992750TRLO1.1.1
13/09/2019	14:32:20	60	2333	XLON	00185992844TRLO1.1.1
13/09/2019	14:32:40	62	2333	XLON	00185992900TRLO1.1.1
13/09/2019	14:33:08	69	2333	XLON	00185993045TRLO1.1.1
13/09/2019	14:33:16	63	2332	XLON	00185993076TRLO1.1.1
13/09/2019	14:33:16	68	2332	XLON	00185993077TRLO1.1.1
13/09/2019	14:33:16	51	2332	XLON	00185993078TRLO1.1.1
13/09/2019	14:33:17	14	2332	XLON	00185993079TRLO1.1.1
13/09/2019	14:34:03	78	2331	XLON	00185993239TRLO1.1.1
13/09/2019	14:34:03	69	2331	XLON	00185993240TRLO1.1.1
13/09/2019	14:34:22	11	2330	XLON	00185993319TRLO1.1.1
13/09/2019	14:34:22	66	2330	XLON	00185993320TRLO1.1.1
13/09/2019	14:38:18	67	2330	XLON	00185994045TRLO1.1.1
13/09/2019	14:38:18	60	2330	XLON	00185994048TRLO1.1.1
13/09/2019	14:38:18	69	2330	XLON	00185994050TRLO1.1.1
13/09/2019	14:38:18	69	2330	XLON	00185994052TRLO1.1.1
13/09/2019	14:38:18	64	2330	XLON	00185994053TRLO1.1.1
13/09/2019	14:38:18	71	2330	XLON	00185994054TRLO1.1.1
13/09/2019	14:38:18	72	2330	XLON	00185994055TRLO1.1.1
13/09/2019	14:38:18	60	2330	XLON	00185994056TRLO1.1.1
13/09/2019	14:38:34	122	2331	XLON	00185994085TRLO1.1.1
13/09/2019	14:38:34	118	2331	XLON	00185994086TRLO1.1.1
13/09/2019	14:40:05	72	2331	XLON	00185994440TRLO1.1.1
13/09/2019	14:40:35	60	2331	XLON	00185994547TRLO1.1.1
13/09/2019	14:40:57	62	2331	XLON	00185994606TRLO1.1.1
13/09/2019	14:41:14	62	2331	XLON	00185994651TRLO1.1.1
13/09/2019	14:41:39	63	2331	XLON	00185994733TRLO1.1.1
13/09/2019	14:41:57	61	2331	XLON	00185994783TRLO1.1.1
13/09/2019	14:42:12	60	2331	XLON	00185994832TRLO1.1.1
13/09/2019	14:42:37	69	2331	XLON	00185994936TRLO1.1.1
13/09/2019	14:42:46	64	2331	XLON	00185994968TRLO1.1.1
13/09/2019	14:43:22	75	2331	XLON	00185995238TRLO1.1.1
13/09/2019	14:43:46	73	2331	XLON	00185995420TRLO1.1.1
13/09/2019	14:43:53	62	2331	XLON	00185995462TRLO1.1.1
13/09/2019	14:44:25	61	2331	XLON	00185995651TRLO1.1.1
13/09/2019	14:44:37	60	2330	XLON	00185995694TRLO1.1.1
13/09/2019	14:44:37	144	2330	XLON	00185995696TRLO1.1.1
13/09/2019	14:45:59	150	2331	XLON	00185996256TRLO1.1.1
13/09/2019	14:45:59	28	2331	XLON	00185996257TRLO1.1.1
13/09/2019	14:45:59	10	2331	XLON	00185996258TRLO1.1.1
13/09/2019	14:46:01	10	2331	XLON	00185996275TRLO1.1.1
13/09/2019	14:49:05	76	2332	XLON	00185997265TRLO1.1.1
13/09/2019	14:49:05	402	2332	XLON	00185997266TRLO1.1.1
13/09/2019	14:49:05	84	2332	XLON	00185997267TRLO1.1.1
13/09/2019	14:49:05	62	2332	XLON	00185997268TRLO1.1.1
13/09/2019	14:49:05	65	2332	XLON	00185997269TRLO1.1.1
13/09/2019	14:51:47	394	2334	XLON	00185998156TRLO1.1.1
13/09/2019	14:52:20	152	2336	XLON	00185998337TRLO1.1.1
13/09/2019	14:55:08	72	2337	XLON	00185999118TRLO1.1.1
13/09/2019	14:55:08	71	2337	XLON	00185999119TRLO1.1.1
13/09/2019	14:55:08	68	2337	XLON	00185999120TRLO1.1.1
13/09/2019	14:55:08	74	2337	XLON	00185999121TRLO1.1.1
13/09/2019	14:55:08	60	2337	XLON	00185999122TRLO1.1.1
13/09/2019	14:55:08	67	2337	XLON	00185999123TRLO1.1.1
13/09/2019	14:55:08	61	2337	XLON	00185999124TRLO1.1.1
13/09/2019	14:55:08	68	2337	XLON	00185999125TRLO1.1.1
13/09/2019	14:55:08	60	2337	XLON	00185999126TRLO1.1.1
13/09/2019	14:55:08	30	2336	XLON	00185999128TRLO1.1.1
13/09/2019	14:55:08	37	2336	XLON	00185999133TRLO1.1.1
13/09/2019	14:56:29	62	2338	XLON	00185999769TRLO1.1.1
13/09/2019	14:56:49	63	2338	XLON	00185999895TRLO1.1.1
13/09/2019	14:56:50	34	2338	XLON	00185999896TRLO1.1.1
13/09/2019	14:56:50	29	2338	XLON	00185999897TRLO1.1.1
13/09/2019	14:58:07	69	2338	XLON	00186000330TRLO1.1.1
13/09/2019	14:58:07	76	2338	XLON	00186000332TRLO1.1.1
13/09/2019	14:58:07	73	2338	XLON	00186000333TRLO1.1.1
13/09/2019	14:58:07	61	2338	XLON	00186000334TRLO1.1.1
13/09/2019	14:58:26	63	2337	XLON	00186000405TRLO1.1.1
13/09/2019	14:58:26	60	2337	XLON	00186000407TRLO1.1.1
13/09/2019	14:59:08	125	2336	XLON	00186000695TRLO1.1.1
13/09/2019	14:59:08	68	2336	XLON	00186000698TRLO1.1.1
13/09/2019	15:00:40	82	2336	XLON	00186001104TRLO1.1.1
13/09/2019	15:00:48	63	2336	XLON	00186001141TRLO1.1.1
13/09/2019	15:01:09	15	2336	XLON	00186001230TRLO1.1.1
13/09/2019	15:01:09	105	2336	XLON	00186001231TRLO1.1.1
13/09/2019	15:01:36	74	2337	XLON	00186001404TRLO1.1.1
13/09/2019	15:01:54	60	2337	XLON	00186001478TRLO1.1.1
13/09/2019	15:02:02	52	2336	XLON	00186001516TRLO1.1.1
13/09/2019	15:02:03	70	2336	XLON	00186001517TRLO1.1.1
13/09/2019	15:03:49	61	2336	XLON	00186001925TRLO1.1.1
13/09/2019	15:03:49	71	2336	XLON	00186001927TRLO1.1.1
13/09/2019	15:03:49	73	2336	XLON	00186001928TRLO1.1.1
13/09/2019	15:03:49	68	2336	XLON	00186001929TRLO1.1.1
13/09/2019	15:03:49	61	2336	XLON	00186001930TRLO1.1.1
13/09/2019	15:03:49	65	2336	XLON	00186001931TRLO1.1.1
13/09/2019	15:04:16	69	2335	XLON	00186002052TRLO1.1.1
13/09/2019	15:05:41	66	2336	XLON	00186002666TRLO1.1.1
13/09/2019	15:05:41	210	2336	XLON	00186002667TRLO1.1.1
13/09/2019	15:05:41	40	2336	XLON	00186002668TRLO1.1.1
13/09/2019	15:05:41	35	2336	XLON	00186002669TRLO1.1.1
13/09/2019	15:07:16	61	2336	XLON	00186003061TRLO1.1.1
13/09/2019	15:07:22	60	2336	XLON	00186003082TRLO1.1.1
13/09/2019	15:07:39	66	2336	XLON	00186003154TRLO1.1.1
13/09/2019	15:07:57	42	2336	XLON	00186003206TRLO1.1.1
13/09/2019	15:07:57	24	2336	XLON	00186003207TRLO1.1.1
13/09/2019	15:08:24	74	2336	XLON	00186003349TRLO1.1.1
13/09/2019	15:08:32	65	2335	XLON	00186003388TRLO1.1.1
13/09/2019	15:08:32	62	2335	XLON	00186003389TRLO1.1.1
13/09/2019	15:08:32	35	2335	XLON	00186003390TRLO1.1.1
13/09/2019	15:08:32	27	2335	XLON	00186003391TRLO1.1.1
13/09/2019	15:08:32	62	2335	XLON	00186003392TRLO1.1.1
13/09/2019	15:09:37	102	2334	XLON	00186003867TRLO1.1.1
13/09/2019	15:09:37	67	2334	XLON	00186003876TRLO1.1.1
13/09/2019	15:09:37	67	2334	XLON	00186003878TRLO1.1.1
13/09/2019	15:10:11	127	2334	XLON	00186004110TRLO1.1.1
13/09/2019	15:10:11	62	2334	XLON	00186004111TRLO1.1.1
13/09/2019	15:11:38	60	2334	XLON	00186004544TRLO1.1.1
13/09/2019	15:11:57	134	2334	XLON	00186004672TRLO1.1.1
13/09/2019	15:11:58	67	2334	XLON	00186004673TRLO1.1.1
13/09/2019	15:12:40	63	2334	XLON	00186004898TRLO1.1.1
13/09/2019	15:13:01	62	2334	XLON	00186004977TRLO1.1.1
13/09/2019	15:13:25	18	2334	XLON	00186005072TRLO1.1.1
13/09/2019	15:13:25	44	2334	XLON	00186005073TRLO1.1.1
13/09/2019	15:13:32	61	2334	XLON	00186005086TRLO1.1.1
13/09/2019	15:13:58	60	2334	XLON	00186005197TRLO1.1.1
13/09/2019	15:14:14	131	2334	XLON	00186005246TRLO1.1.1
13/09/2019	15:14:56	66	2334	XLON	00186005457TRLO1.1.1
13/09/2019	15:14:56	66	2334	XLON	00186005458TRLO1.1.1
13/09/2019	15:15:25	17	2334	XLON	00186005614TRLO1.1.1
13/09/2019	15:15:25	70	2334	XLON	00186005615TRLO1.1.1
13/09/2019	15:16:07	62	2334	XLON	00186005891TRLO1.1.1
13/09/2019	15:16:26	66	2334	XLON	00186005987TRLO1.1.1
13/09/2019	15:16:41	63	2334	XLON	00186006065TRLO1.1.1
13/09/2019	15:16:54	67	2334	XLON	00186006114TRLO1.1.1
13/09/2019	15:17:13	70	2334	XLON	00186006277TRLO1.1.1
13/09/2019	15:17:30	68	2334	XLON	00186006389TRLO1.1.1
13/09/2019	15:17:46	64	2334	XLON	00186006478TRLO1.1.1
13/09/2019	15:18:08	62	2334	XLON	00186006618TRLO1.1.1
13/09/2019	15:18:14	65	2333	XLON	00186006662TRLO1.1.1
13/09/2019	15:18:14	65	2333	XLON	00186006664TRLO1.1.1
13/09/2019	15:18:14	65	2333	XLON	00186006666TRLO1.1.1
13/09/2019	15:18:14	49	2333	XLON	00186006669TRLO1.1.1
13/09/2019	15:19:11	60	2334	XLON	00186007021TRLO1.1.1
13/09/2019	15:19:25	61	2335	XLON	00186007074TRLO1.1.1
13/09/2019	15:19:25	61	2335	XLON	00186007075TRLO1.1.1
13/09/2019	15:20:07	126	2335	XLON	00186007254TRLO1.1.1
13/09/2019	15:20:37	2	2335	XLON	00186007362TRLO1.1.1
13/09/2019	15:20:37	68	2335	XLON	00186007363TRLO1.1.1
13/09/2019	15:20:50	88	2335	XLON	00186007422TRLO1.1.1
13/09/2019	15:23:48	18	2336	XLON	00186008183TRLO1.1.1
13/09/2019	15:23:48	47	2336	XLON	00186008184TRLO1.1.1
13/09/2019	15:23:49	690	2336	XLON	00186008188TRLO1.1.1
13/09/2019	15:24:31	198	2336	XLON	00186008378TRLO1.1.1
13/09/2019	15:26:00	65	2338	XLON	00186008822TRLO1.1.1
13/09/2019	15:26:02	65	2338	XLON	00186008828TRLO1.1.1
13/09/2019	15:26:17	83	2338	XLON	00186008897TRLO1.1.1
13/09/2019	15:26:27	65	2338	XLON	00186008934TRLO1.1.1
13/09/2019	15:26:51	16	2338	XLON	00186009061TRLO1.1.1
13/09/2019	15:26:51	48	2338	XLON	00186009062TRLO1.1.1
13/09/2019	15:26:58	183	2337	XLON	00186009090TRLO1.1.1
13/09/2019	15:26:58	67	2337	XLON	00186009091TRLO1.1.1
13/09/2019	15:26:58	8	2337	XLON	00186009092TRLO1.1.1
13/09/2019	15:26:58	67	2337	XLON	00186009093TRLO1.1.1
13/09/2019	15:27:10	65	2338	XLON	00186009147TRLO1.1.1
13/09/2019	15:27:57	73	2338	XLON	00186009402TRLO1.1.1
13/09/2019	15:27:57	65	2338	XLON	00186009403TRLO1.1.1
13/09/2019	15:27:57	68	2338	XLON	00186009404TRLO1.1.1
13/09/2019	15:28:24	75	2337	XLON	00186009518TRLO1.1.1
13/09/2019	15:28:38	83	2337	XLON	00186009579TRLO1.1.1
13/09/2019	15:28:58	64	2337	XLON	00186009652TRLO1.1.1
13/09/2019	15:30:06	102	2336	XLON	00186010015TRLO1.1.1
13/09/2019	15:30:06	64	2336	XLON	00186010016TRLO1.1.1
13/09/2019	15:30:06	62	2336	XLON	00186010017TRLO1.1.1
13/09/2019	15:32:07	105	2335	XLON	00186010751TRLO1.1.1
13/09/2019	15:32:07	213	2335	XLON	00186010752TRLO1.1.1
13/09/2019	15:32:07	61	2335	XLON	00186010753TRLO1.1.1
13/09/2019	15:32:07	68	2335	XLON	00186010754TRLO1.1.1
13/09/2019	15:32:07	60	2335	XLON	00186010755TRLO1.1.1
13/09/2019	15:33:58	75	2340	XLON	00186011310TRLO1.1.1
13/09/2019	15:34:01	61	2340	XLON	00186011315TRLO1.1.1
13/09/2019	15:34:08	67	2340	XLON	00186011342TRLO1.1.1
13/09/2019	15:34:31	69	2340	XLON	00186011483TRLO1.1.1
13/09/2019	15:34:46	300	2339	XLON	00186011550TRLO1.1.1
13/09/2019	15:34:46	67	2339	XLON	00186011551TRLO1.1.1
13/09/2019	15:35:06	103	2338	XLON	00186011689TRLO1.1.1
13/09/2019	15:36:01	126	2337	XLON	00186011996TRLO1.1.1
13/09/2019	15:36:02	68	2337	XLON	00186011999TRLO1.1.1
13/09/2019	15:36:02	61	2337	XLON	00186012000TRLO1.1.1
13/09/2019	15:37:08	21	2338	XLON	00186012282TRLO1.1.1
13/09/2019	15:37:08	39	2338	XLON	00186012283TRLO1.1.1
13/09/2019	15:37:30	65	2338	XLON	00186012458TRLO1.1.1
13/09/2019	15:37:54	68	2338	XLON	00186012579TRLO1.1.1
13/09/2019	15:38:02	79	2338	XLON	00186012613TRLO1.1.1
13/09/2019	15:38:32	60	2338	XLON	00186012718TRLO1.1.1
13/09/2019	15:38:41	61	2338	XLON	00186012753TRLO1.1.1
13/09/2019	15:39:33	72	2339	XLON	00186013011TRLO1.1.1
13/09/2019	15:39:38	31	2339	XLON	00186013024TRLO1.1.1
13/09/2019	15:39:38	38	2339	XLON	00186013025TRLO1.1.1
13/09/2019	15:40:03	66	2339	XLON	00186013109TRLO1.1.1
13/09/2019	15:40:16	33	2339	XLON	00186013184TRLO1.1.1
13/09/2019	15:40:16	45	2339	XLON	00186013185TRLO1.1.1
13/09/2019	15:42:07	360	2339	XLON	00186013628TRLO1.1.1
13/09/2019	15:42:07	60	2339	XLON	00186013629TRLO1.1.1
13/09/2019	15:42:07	64	2339	XLON	00186013630TRLO1.1.1
13/09/2019	15:42:07	61	2339	XLON	00186013631TRLO1.1.1
13/09/2019	15:42:07	77	2339	XLON	00186013632TRLO1.1.1
13/09/2019	15:42:07	4	2339	XLON	00186013635TRLO1.1.1
13/09/2019	15:42:07	64	2339	XLON	00186013637TRLO1.1.1
13/09/2019	15:42:08	68	2339	XLON	00186013639TRLO1.1.1
13/09/2019	15:42:08	72	2339	XLON	00186013641TRLO1.1.1
13/09/2019	15:43:07	66	2339	XLON	00186013901TRLO1.1.1
13/09/2019	15:43:23	65	2339	XLON	00186013967TRLO1.1.1
13/09/2019	15:43:46	222	2339	XLON	00186014063TRLO1.1.1
13/09/2019	15:44:29	49	2339	XLON	00186014284TRLO1.1.1
13/09/2019	15:44:29	77	2339	XLON	00186014285TRLO1.1.1
13/09/2019	15:44:47	77	2338	XLON	00186014337TRLO1.1.1
13/09/2019	15:44:47	61	2338	XLON	00186014338TRLO1.1.1
13/09/2019	15:44:47	76	2338	XLON	00186014339TRLO1.1.1
13/09/2019	15:50:16	280	2340	XLON	00186015995TRLO1.1.1
13/09/2019	15:50:16	147	2340	XLON	00186015996TRLO1.1.1
13/09/2019	15:50:16	250	2340	XLON	00186015997TRLO1.1.1
13/09/2019	15:50:16	420	2340	XLON	00186015998TRLO1.1.1
13/09/2019	15:50:17	268	2340	XLON	00186015999TRLO1.1.1
13/09/2019	15:50:17	68	2340	XLON	00186016000TRLO1.1.1
13/09/2019	15:51:07	60	2340	XLON	00186016331TRLO1.1.1
13/09/2019	15:51:23	189	2340	XLON	00186016387TRLO1.1.1
13/09/2019	15:52:10	67	2340	XLON	00186016655TRLO1.1.1
13/09/2019	15:52:10	126	2340	XLON	00186016656TRLO1.1.1
13/09/2019	15:52:10	65	2340	XLON	00186016657TRLO1.1.1
13/09/2019	15:52:39	61	2340	XLON	00186016806TRLO1.1.1
13/09/2019	15:52:39	62	2340	XLON	00186016807TRLO1.1.1
13/09/2019	15:53:24	65	2340	XLON	00186017021TRLO1.1.1
13/09/2019	15:53:44	64	2340	XLON	00186017111TRLO1.1.1
13/09/2019	15:53:52	216	2340	XLON	00186017191TRLO1.1.1
13/09/2019	15:54:41	62	2341	XLON	00186017472TRLO1.1.1
13/09/2019	15:59:56	72	2343	XLON	00186018926TRLO1.1.1
13/09/2019	15:59:57	51	2343	XLON	00186018929TRLO1.1.1
13/09/2019	15:59:57	21	2343	XLON	00186018930TRLO1.1.1
13/09/2019	16:00:01	69	2343	XLON	00186018957TRLO1.1.1
13/09/2019	16:00:09	262	2342	XLON	00186019021TRLO1.1.1
13/09/2019	16:00:09	563	2342	XLON	00186019022TRLO1.1.1
13/09/2019	16:00:10	73	2342	XLON	00186019023TRLO1.1.1
13/09/2019	16:00:10	60	2342	XLON	00186019024TRLO1.1.1
13/09/2019	16:00:10	61	2342	XLON	00186019025TRLO1.1.1
13/09/2019	16:00:10	8	2342	XLON	00186019026TRLO1.1.1
13/09/2019	16:00:10	53	2342	XLON	00186019027TRLO1.1.1
13/09/2019	16:00:10	65	2342	XLON	00186019028TRLO1.1.1
13/09/2019	16:00:10	60	2342	XLON	00186019029TRLO1.1.1
13/09/2019	16:00:10	63	2342	XLON	00186019030TRLO1.1.1
13/09/2019	16:00:10	67	2342	XLON	00186019031TRLO1.1.1
13/09/2019	16:00:10	270	2342	XLON	00186019032TRLO1.1.1
13/09/2019	16:01:14	36	2342	XLON	00186019446TRLO1.1.1
13/09/2019	16:01:14	24	2342	XLON	00186019447TRLO1.1.1
13/09/2019	16:01:21	66	2342	XLON	00186019514TRLO1.1.1
13/09/2019	16:01:47	87	2343	XLON	00186019607TRLO1.1.1
13/09/2019	16:02:04	71	2343	XLON	00186019721TRLO1.1.1
13/09/2019	16:02:21	74	2343	XLON	00186019795TRLO1.1.1
13/09/2019	16:02:31	61	2343	XLON	00186019852TRLO1.1.1
13/09/2019	16:02:33	180	2342	XLON	00186019861TRLO1.1.1
13/09/2019	16:02:33	61	2342	XLON	00186019862TRLO1.1.1
13/09/2019	16:03:32	60	2345	XLON	00186020196TRLO1.1.1
13/09/2019	16:03:46	71	2345	XLON	00186020289TRLO1.1.1
13/09/2019	16:03:59	28	2346	XLON	00186020362TRLO1.1.1
13/09/2019	16:03:59	37	2346	XLON	00186020363TRLO1.1.1
13/09/2019	16:04:07	61	2346	XLON	00186020406TRLO1.1.1
13/09/2019	16:04:12	22	2346	XLON	00186020430TRLO1.1.1
13/09/2019	16:04:12	40	2346	XLON	00186020431TRLO1.1.1
13/09/2019	16:04:31	210	2345	XLON	00186020578TRLO1.1.1
13/09/2019	16:04:50	137	2344	XLON	00186020816TRLO1.1.1
13/09/2019	16:04:50	65	2344	XLON	00186020817TRLO1.1.1
13/09/2019	16:05:59	69	2345	XLON	00186021200TRLO1.1.1
13/09/2019	16:06:03	72	2344	XLON	00186021210TRLO1.1.1
13/09/2019	16:06:03	63	2344	XLON	00186021211TRLO1.1.1
13/09/2019	16:06:03	72	2344	XLON	00186021212TRLO1.1.1
13/09/2019	16:06:03	67	2344	XLON	00186021213TRLO1.1.1
13/09/2019	16:07:06	4	2345	XLON	00186021594TRLO1.1.1
13/09/2019	16:07:06	56	2345	XLON	00186021595TRLO1.1.1
13/09/2019	16:07:28	92	2345	XLON	00186021712TRLO1.1.1
13/09/2019	16:07:28	39	2345	XLON	00186021713TRLO1.1.1
13/09/2019	16:07:47	58	2345	XLON	00186021813TRLO1.1.1
13/09/2019	16:07:47	8	2345	XLON	00186021815TRLO1.1.1
13/09/2019	16:08:00	70	2345	XLON	00186021871TRLO1.1.1
13/09/2019	16:08:19	61	2345	XLON	00186021942TRLO1.1.1
13/09/2019	16:08:23	81	2345	XLON	00186021968TRLO1.1.1
13/09/2019	16:08:41	19	2345	XLON	00186022036TRLO1.1.1
13/09/2019	16:08:41	41	2345	XLON	00186022037TRLO1.1.1
13/09/2019	16:08:56	65	2345	XLON	00186022110TRLO1.1.1
13/09/2019	16:08:56	3	2345	XLON	00186022111TRLO1.1.1
13/09/2019	16:09:01	62	2345	XLON	00186022150TRLO1.1.1
13/09/2019	16:09:01	8	2345	XLON	00186022151TRLO1.1.1
13/09/2019	16:09:22	57	2345	XLON	00186022290TRLO1.1.1
13/09/2019	16:09:22	16	2345	XLON	00186022291TRLO1.1.1
13/09/2019	16:09:32	64	2345	XLON	00186022318TRLO1.1.1
13/09/2019	16:09:47	71	2345	XLON	00186022424TRLO1.1.1
13/09/2019	16:10:00	35	2345	XLON	00186022499TRLO1.1.1
13/09/2019	16:10:00	38	2345	XLON	00186022500TRLO1.1.1
13/09/2019	16:10:00	7	2345	XLON	00186022501TRLO1.1.1
13/09/2019	16:10:00	11	2345	XLON	00186022502TRLO1.1.1
13/09/2019	16:10:11	62	2345	XLON	00186022578TRLO1.1.1
13/09/2019	16:10:25	9	2345	XLON	00186022644TRLO1.1.1
13/09/2019	16:10:25	51	2345	XLON	00186022645TRLO1.1.1
13/09/2019	16:10:44	74	2345	XLON	00186022738TRLO1.1.1
13/09/2019	16:10:54	67	2345	XLON	00186022800TRLO1.1.1
13/09/2019	16:11:09	67	2345	XLON	00186022898TRLO1.1.1
13/09/2019	16:11:30	62	2345	XLON	00186022981TRLO1.1.1
13/09/2019	16:11:30	62	2345	XLON	00186022997TRLO1.1.1
13/09/2019	16:11:48	64	2345	XLON	00186023134TRLO1.1.1
13/09/2019	16:11:48	64	2345	XLON	00186023135TRLO1.1.1
13/09/2019	16:12:20	66	2345	XLON	00186023275TRLO1.1.1
13/09/2019	16:12:35	70	2345	XLON	00186023325TRLO1.1.1
13/09/2019	16:12:44	35	2345	XLON	00186023365TRLO1.1.1
13/09/2019	16:12:44	31	2345	XLON	00186023366TRLO1.1.1
13/09/2019	16:12:50	65	2345	XLON	00186023397TRLO1.1.1
13/09/2019	16:13:05	183	2345	XLON	00186023494TRLO1.1.1
13/09/2019	16:13:05	61	2345	XLON	00186023495TRLO1.1.1
13/09/2019	16:13:05	8	2345	XLON	00186023496TRLO1.1.1
13/09/2019	16:13:05	52	2345	XLON	00186023497TRLO1.1.1
13/09/2019	16:13:53	4	2345	XLON	00186023735TRLO1.1.1
13/09/2019	16:13:53	59	2345	XLON	00186023736TRLO1.1.1
13/09/2019	16:14:14	44	2345	XLON	00186023852TRLO1.1.1
13/09/2019	16:14:14	25	2345	XLON	00186023853TRLO1.1.1
13/09/2019	16:14:31	68	2345	XLON	00186023957TRLO1.1.1
13/09/2019	16:14:45	69	2345	XLON	00186024053TRLO1.1.1
13/09/2019	16:14:53	69	2345	XLON	00186024076TRLO1.1.1
13/09/2019	16:15:05	159	2345	XLON	00186024128TRLO1.1.1
13/09/2019	16:15:05	265	2345	XLON	00186024129TRLO1.1.1
13/09/2019	16:16:27	229	2345	XLON	00186024616TRLO1.1.1
13/09/2019	16:16:28	213	2345	XLON	00186024617TRLO1.1.1
13/09/2019	16:16:28	60	2345	XLON	00186024618TRLO1.1.1
13/09/2019	16:17:59	440	2345	XLON	00186025061TRLO1.1.1
13/09/2019	16:19:44	77	2345	XLON	00186025671TRLO1.1.1
13/09/2019	16:19:44	75	2345	XLON	00186025672TRLO1.1.1
13/09/2019	16:19:44	546	2345	XLON	00186025673TRLO1.1.1
13/09/2019	16:19:44	69	2345	XLON	00186025674TRLO1.1.1
13/09/2019	16:19:44	130	2345	XLON	00186025675TRLO1.1.1
13/09/2019	16:20:51	90	2344	XLON	00186026091TRLO1.1.1
13/09/2019	16:20:52	205	2344	XLON	00186026092TRLO1.1.1
13/09/2019	16:20:52	82	2344	XLON	00186026093TRLO1.1.1
13/09/2019	16:20:52	92	2344	XLON	00186026094TRLO1.1.1
13/09/2019	16:22:02	82	2343	XLON	00186026428TRLO1.1.1
13/09/2019	16:22:02	53	2343	XLON	00186026430TRLO1.1.1
13/09/2019	16:22:02	148	2343	XLON	00186026431TRLO1.1.1
13/09/2019	16:22:02	71	2343	XLON	00186026432TRLO1.1.1
13/09/2019	16:23:41	149	2343	XLON	00186027027TRLO1.1.1
13/09/2019	16:23:41	26	2343	XLON	00186027028TRLO1.1.1
13/09/2019	16:23:41	90	2343	XLON	00186027029TRLO1.1.1
13/09/2019	16:23:41	76	2343	XLON	00186027030TRLO1.1.1
13/09/2019	16:23:41	90	2343	XLON	00186027031TRLO1.1.1
13/09/2019	16:25:02	2	2344	XLON	00186027552TRLO1.1.1
13/09/2019	16:25:02	139	2344	XLON	00186027553TRLO1.1.1
13/09/2019	16:25:02	108	2344	XLON	00186027554TRLO1.1.1
13/09/2019	16:25:02	240	2344	XLON	00186027555TRLO1.1.1
13/09/2019	16:26:29	244	2344	XLON	00186028288TRLO1.1.1
13/09/2019	16:26:29	205	2344	XLON	00186028289TRLO1.1.1
13/09/2019	16:27:09	233	2344	XLON	00186028490TRLO1.1.1
13/09/2019	16:27:33	145	2344	XLON	00186028625TRLO1.1.1
13/09/2019	16:28:30	432	2345	XLON	00186029166TRLO1.1.1
13/09/2019	16:28:30	16	2345	XLON	00186029167TRLO1.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSCKNDKABKDFCD