Transaction in Own Shares

RNS Number : 1916H

Ashtead Group PLC

08 March 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 8 March 2018 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.    

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

Number of shares repurchased:   75,000 shares

Date of transaction: 08 March 2018

Average price paid per share: 1938.9300 pence

Lowest price paid per share: 1922.0000 pence

Highest price paid per share: 1952.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 494,205,212 (excluding Treasury shares), and the company will hold 5,020,500 ordinary shares in Treasury.

The figure of 494,205,212 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
08/03/2018	08:01:12	79	1923	LONX	00153755007TRLO0.1.1
08/03/2018	08:01:47	99	1922	LONX	00153755113TRLO0.1.1
08/03/2018	08:03:27	125	1925	LONX	00153755508TRLO0.1.1
08/03/2018	08:03:27	137	1924.5	LONX	00153755509TRLO0.1.1
08/03/2018	08:04:15	99	1924	LONX	00153755708TRLO0.1.1
08/03/2018	08:04:15	14	1924	LONX	00153755709TRLO0.1.1
08/03/2018	08:06:01	148	1931.5	LONX	00153756039TRLO0.1.1
08/03/2018	08:06:02	80	1931	LONX	00153756044TRLO0.1.1
08/03/2018	08:06:35	88	1930.5	LONX	00153756196TRLO0.1.1
08/03/2018	08:06:35	1	1930.5	LONX	00153756197TRLO0.1.1
08/03/2018	08:07:34	70	1929	LONX	00153756366TRLO0.1.1
08/03/2018	08:08:27	116	1931.5	LONX	00153756469TRLO0.1.1
08/03/2018	08:08:37	84	1930.5	LONX	00153756478TRLO0.1.1
08/03/2018	08:11:04	142	1937.5	LONX	00153756931TRLO0.1.1
08/03/2018	08:12:41	152	1939	LONX	00153757212TRLO0.1.1
08/03/2018	08:12:48	186	1938.5	LONX	00153757223TRLO0.1.1
08/03/2018	08:14:10	51	1937	LONX	00153757392TRLO0.1.1
08/03/2018	08:14:11	69	1937	LONX	00153757393TRLO0.1.1
08/03/2018	08:14:33	132	1936.5	LONX	00153757452TRLO0.1.1
08/03/2018	08:15:04	78	1933.5	LONX	00153757612TRLO0.1.1
08/03/2018	08:15:38	90	1932.5	LONX	00153757743TRLO0.1.1
08/03/2018	08:16:41	81	1930.5	LONX	00153757912TRLO0.1.1
08/03/2018	08:16:45	77	1930	LONX	00153757914TRLO0.1.1
08/03/2018	08:16:57	22	1930	LONX	00153757934TRLO0.1.1
08/03/2018	08:18:15	86	1932.5	LONX	00153758152TRLO0.1.1
08/03/2018	08:18:40	97	1932	LONX	00153758200TRLO0.1.1
08/03/2018	08:18:57	108	1928.5	LONX	00153758253TRLO0.1.1
08/03/2018	08:19:34	81	1927.5	LONX	00153758358TRLO0.1.1
08/03/2018	08:20:23	103	1929.5	LONX	00153758511TRLO0.1.1
08/03/2018	08:20:55	100	1929.5	LONX	00153758567TRLO0.1.1
08/03/2018	08:21:47	110	1927.5	LONX	00153758664TRLO0.1.1
08/03/2018	08:22:07	83	1926	LONX	00153758717TRLO0.1.1
08/03/2018	08:23:20	127	1928.5	LONX	00153758862TRLO0.1.1
08/03/2018	08:23:34	85	1926.5	LONX	00153758896TRLO0.1.1
08/03/2018	08:24:31	112	1928.5	LONX	00153759006TRLO0.1.1
08/03/2018	08:25:12	91	1928	LONX	00153759096TRLO0.1.1
08/03/2018	08:25:43	7	1928	LONX	00153759229TRLO0.1.1
08/03/2018	08:25:43	68	1928	LONX	00153759230TRLO0.1.1
08/03/2018	08:26:35	89	1930.5	LONX	00153759321TRLO0.1.1
08/03/2018	08:26:40	2	1930.5	LONX	00153759326TRLO0.1.1
08/03/2018	08:29:05	263	1932.5	LONX	00153759574TRLO0.1.1
08/03/2018	08:29:47	97	1932.5	LONX	00153759657TRLO0.1.1
08/03/2018	08:30:51	164	1933	LONX	00153759812TRLO0.1.1
08/03/2018	08:30:54	89	1932.5	LONX	00153759815TRLO0.1.1
08/03/2018	08:32:10	93	1930	LONX	00153760005TRLO0.1.1
08/03/2018	08:32:35	133	1930	LONX	00153760062TRLO0.1.1
08/03/2018	08:33:57	114	1930.5	LONX	00153760198TRLO0.1.1
08/03/2018	08:34:44	114	1930	LONX	00153760334TRLO0.1.1
08/03/2018	08:37:26	229	1930	LONX	00153760713TRLO0.1.1
08/03/2018	08:38:27	134	1932	LONX	00153760911TRLO0.1.1
08/03/2018	08:38:27	103	1932	LONX	00153760912TRLO0.1.1
08/03/2018	08:40:40	100	1934	LONX	00153761269TRLO0.1.1
08/03/2018	08:40:40	98	1934	LONX	00153761270TRLO0.1.1
08/03/2018	08:40:47	225	1933.5	LONX	00153761279TRLO0.1.1
08/03/2018	08:40:50	99	1932.5	LONX	00153761280TRLO0.1.1
08/03/2018	08:42:00	93	1933.5	LONX	00153761451TRLO0.1.1
08/03/2018	08:44:11	200	1936	LONX	00153761712TRLO0.1.1
08/03/2018	08:45:45	199	1938	LONX	00153761861TRLO0.1.1
08/03/2018	08:46:40	150	1938	LONX	00153761954TRLO0.1.1
08/03/2018	08:48:56	232	1939.5	LONX	00153762180TRLO0.1.1
08/03/2018	08:48:56	252	1939	LONX	00153762181TRLO0.1.1
08/03/2018	08:50:57	198	1939.5	LONX	00153762368TRLO0.1.1
08/03/2018	08:51:05	107	1939	LONX	00153762376TRLO0.1.1
08/03/2018	08:51:52	121	1936	LONX	00153762466TRLO0.1.1
08/03/2018	08:53:00	73	1935	LONX	00153762595TRLO0.1.1
08/03/2018	08:53:28	49	1935	LONX	00153762666TRLO0.1.1
08/03/2018	08:55:34	198	1935	LONX	00153762892TRLO0.1.1
08/03/2018	08:55:34	208	1934.5	LONX	00153762893TRLO0.1.1
08/03/2018	08:58:27	232	1935.5	LONX	00153763219TRLO0.1.1
08/03/2018	08:59:41	144	1936.5	LONX	00153763340TRLO0.1.1
08/03/2018	09:00:46	137	1936.5	LONX	00153763435TRLO0.1.1
08/03/2018	09:00:46	176	1936	LONX	00153763438TRLO0.1.1
08/03/2018	09:02:03	87	1935	LONX	00153763555TRLO0.1.1
08/03/2018	09:02:03	29	1935	LONX	00153763556TRLO0.1.1
08/03/2018	09:02:03	116	1935	LONX	00153763557TRLO0.1.1
08/03/2018	09:02:25	6	1934	LONX	00153763603TRLO0.1.1
08/03/2018	09:02:37	31	1934	LONX	00153763630TRLO0.1.1
08/03/2018	09:02:37	58	1934	LONX	00153763631TRLO0.1.1
08/03/2018	09:05:03	49	1933.5	LONX	00153763958TRLO0.1.1
08/03/2018	09:05:03	106	1933.5	LONX	00153763959TRLO0.1.1
08/03/2018	09:06:10	190	1935.5	LONX	00153764099TRLO0.1.1
08/03/2018	09:07:43	251	1936	LONX	00153764267TRLO0.1.1
08/03/2018	09:07:43	155	1935.5	LONX	00153764268TRLO0.1.1
08/03/2018	09:09:55	139	1934	LONX	00153764576TRLO0.1.1
08/03/2018	09:10:52	85	1934	LONX	00153764665TRLO0.1.1
08/03/2018	09:10:52	158	1933.5	LONX	00153764666TRLO0.1.1
08/03/2018	09:10:52	63	1933.5	LONX	00153764667TRLO0.1.1
08/03/2018	09:12:09	92	1932	LONX	00153764821TRLO0.1.1
08/03/2018	09:14:18	213	1936.5	LONX	00153765021TRLO0.1.1
08/03/2018	09:14:18	115	1936	LONX	00153765022TRLO0.1.1
08/03/2018	09:14:46	104	1936	LONX	00153765105TRLO0.1.1
08/03/2018	09:16:48	145	1936.5	LONX	00153765376TRLO0.1.1
08/03/2018	09:16:50	47	1936	LONX	00153765377TRLO0.1.1
08/03/2018	09:16:50	54	1936	LONX	00153765378TRLO0.1.1
08/03/2018	09:18:00	72	1935	LONX	00153765507TRLO0.1.1
08/03/2018	09:18:00	90	1934.5	LONX	00153765508TRLO0.1.1
08/03/2018	09:19:40	88	1935.5	LONX	00153765721TRLO0.1.1
08/03/2018	09:21:04	155	1934.5	LONX	00153765830TRLO0.1.1
08/03/2018	09:21:04	138	1934.5	LONX	00153765831TRLO0.1.1
08/03/2018	09:21:04	123	1934	LONX	00153765832TRLO0.1.1
08/03/2018	09:21:56	88	1933.5	LONX	00153765892TRLO0.1.1
08/03/2018	09:23:45	170	1932.5	LONX	00153766053TRLO0.1.1
08/03/2018	09:23:58	93	1932	LONX	00153766062TRLO0.1.1
08/03/2018	09:24:47	107	1932	LONX	00153766210TRLO0.1.1
08/03/2018	09:24:47	46	1932	LONX	00153766211TRLO0.1.1
08/03/2018	09:26:46	159	1933.5	LONX	00153766421TRLO0.1.1
08/03/2018	09:26:46	121	1933	LONX	00153766422TRLO0.1.1
08/03/2018	09:29:35	214	1932.5	LONX	00153766758TRLO0.1.1
08/03/2018	09:29:49	111	1932.5	LONX	00153766786TRLO0.1.1
08/03/2018	09:30:08	100	1932	LONX	00153766831TRLO0.1.1
08/03/2018	09:33:20	306	1938	LONX	00153767135TRLO0.1.1
08/03/2018	09:33:40	205	1937.5	LONX	00153767178TRLO0.1.1
08/03/2018	09:34:54	104	1937	LONX	00153767365TRLO0.1.1
08/03/2018	09:34:54	144	1937	LONX	00153767366TRLO0.1.1
08/03/2018	09:35:47	96	1936.5	LONX	00153767492TRLO0.1.1
08/03/2018	09:36:50	120	1935.5	LONX	00153767605TRLO0.1.1
08/03/2018	09:37:31	93	1934	LONX	00153767696TRLO0.1.1
08/03/2018	09:39:06	123	1934	LONX	00153767825TRLO0.1.1
08/03/2018	09:40:04	125	1934	LONX	00153767890TRLO0.1.1
08/03/2018	09:40:20	106	1933.5	LONX	00153767928TRLO0.1.1
08/03/2018	09:41:49	87	1933.5	LONX	00153768030TRLO0.1.1
08/03/2018	09:41:49	140	1933.5	LONX	00153768031TRLO0.1.1
08/03/2018	09:42:08	70	1933	LONX	00153768066TRLO0.1.1
08/03/2018	09:43:59	105	1934	LONX	00153768221TRLO0.1.1
08/03/2018	09:43:59	15	1934	LONX	00153768222TRLO0.1.1
08/03/2018	09:44:00	100	1933.5	LONX	00153768223TRLO0.1.1
08/03/2018	09:44:02	25	1933.5	LONX	00153768225TRLO0.1.1
08/03/2018	09:45:08	105	1933	LONX	00153768320TRLO0.1.1
08/03/2018	09:45:29	138	1932.5	LONX	00153768387TRLO0.1.1
08/03/2018	09:47:36	147	1932.5	LONX	00153768742TRLO0.1.1
08/03/2018	09:47:39	136	1932	LONX	00153768750TRLO0.1.1
08/03/2018	09:48:32	118	1931.5	LONX	00153768846TRLO0.1.1
08/03/2018	09:50:47	151	1932.5	LONX	00153769136TRLO0.1.1
08/03/2018	09:50:56	151	1932	LONX	00153769199TRLO0.1.1
08/03/2018	09:51:28	92	1931.5	LONX	00153769257TRLO0.1.1
08/03/2018	09:51:48	93	1931	LONX	00153769336TRLO0.1.1
08/03/2018	09:54:09	158	1931	LONX	00153769556TRLO0.1.1
08/03/2018	09:54:12	98	1930.5	LONX	00153769561TRLO0.1.1
08/03/2018	09:54:24	78	1928	LONX	00153769575TRLO0.1.1
08/03/2018	09:55:05	103	1928	LONX	00153769630TRLO0.1.1
08/03/2018	09:56:12	147	1928	LONX	00153769815TRLO0.1.1
08/03/2018	09:58:16	116	1930.5	LONX	00153770094TRLO0.1.1
08/03/2018	09:59:07	126	1930	LONX	00153770234TRLO0.1.1
08/03/2018	10:00:34	107	1929.5	LONX	00153770392TRLO0.1.1
08/03/2018	10:00:34	136	1929.5	LONX	00153770393TRLO0.1.1
08/03/2018	10:00:34	61	1929	LONX	00153770394TRLO0.1.1
08/03/2018	10:03:30	213	1928	LONX	00153770716TRLO0.1.1
08/03/2018	10:05:04	201	1929.5	LONX	00153770832TRLO0.1.1
08/03/2018	10:05:04	59	1929.5	LONX	00153770833TRLO0.1.1
08/03/2018	10:05:06	181	1929	LONX	00153770838TRLO0.1.1
08/03/2018	10:07:34	1	1931.5	LONX	00153770976TRLO0.1.1
08/03/2018	10:07:34	147	1931.5	LONX	00153770977TRLO0.1.1
08/03/2018	10:07:34	100	1931	LONX	00153770979TRLO0.1.1
08/03/2018	10:08:07	96	1930	LONX	00153771056TRLO0.1.1
08/03/2018	10:08:22	76	1929.5	LONX	00153771079TRLO0.1.1
08/03/2018	10:10:40	150	1930.5	LONX	00153771341TRLO0.1.1
08/03/2018	10:11:14	170	1930.5	LONX	00153771386TRLO0.1.1
08/03/2018	10:12:32	90	1930	LONX	00153771561TRLO0.1.1
08/03/2018	10:14:04	98	1929.5	LONX	00153771702TRLO0.1.1
08/03/2018	10:14:04	112	1929	LONX	00153771703TRLO0.1.1
08/03/2018	10:14:39	140	1928.5	LONX	00153771776TRLO0.1.1
08/03/2018	10:16:58	148	1928	LONX	00153771978TRLO0.1.1
08/03/2018	10:18:30	254	1932	LONX	00153772092TRLO0.1.1
08/03/2018	10:19:01	178	1931.5	LONX	00153772162TRLO0.1.1
08/03/2018	10:19:40	72	1930	LONX	00153772197TRLO0.1.1
08/03/2018	10:21:59	145	1932.5	LONX	00153772385TRLO0.1.1
08/03/2018	10:23:22	197	1933	LONX	00153772585TRLO0.1.1
08/03/2018	10:23:54	175	1932.5	LONX	00153772623TRLO0.1.1
08/03/2018	10:25:33	91	1932	LONX	00153772749TRLO0.1.1
08/03/2018	10:25:33	130	1932	LONX	00153772750TRLO0.1.1
08/03/2018	10:26:10	114	1931.5	LONX	00153772812TRLO0.1.1
08/03/2018	10:29:38	200	1932	LONX	00153773164TRLO0.1.1
08/03/2018	10:30:37	80	1932	LONX	00153773244TRLO0.1.1
08/03/2018	10:30:37	236	1931.5	LONX	00153773245TRLO0.1.1
08/03/2018	10:30:37	92	1931.5	LONX	00153773246TRLO0.1.1
08/03/2018	10:33:54	147	1933.5	LONX	00153773497TRLO0.1.1
08/03/2018	10:33:54	103	1933	LONX	00153773498TRLO0.1.1
08/03/2018	10:35:17	120	1934	LONX	00153773786TRLO0.1.1
08/03/2018	10:35:35	100	1934	LONX	00153773820TRLO0.1.1
08/03/2018	10:35:35	69	1934	LONX	00153773821TRLO0.1.1
08/03/2018	10:36:16	118	1933	LONX	00153773865TRLO0.1.1
08/03/2018	10:37:27	124	1932.5	LONX	00153773929TRLO0.1.1
08/03/2018	10:39:34	47	1932.5	LONX	00153774082TRLO0.1.1
08/03/2018	10:39:34	113	1932.5	LONX	00153774083TRLO0.1.1
08/03/2018	10:41:24	116	1932	LONX	00153774212TRLO0.1.1
08/03/2018	10:41:24	101	1932	LONX	00153774213TRLO0.1.1
08/03/2018	10:41:25	83	1931.5	LONX	00153774214TRLO0.1.1
08/03/2018	10:41:51	73	1931	LONX	00153774287TRLO0.1.1
08/03/2018	10:43:05	79	1930.5	LONX	00153774385TRLO0.1.1
08/03/2018	10:43:35	128	1930	LONX	00153774410TRLO0.1.1
08/03/2018	10:44:57	119	1930.5	LONX	00153774498TRLO0.1.1
08/03/2018	10:44:57	28	1930.5	LONX	00153774499TRLO0.1.1
08/03/2018	10:45:57	70	1930	LONX	00153774560TRLO0.1.1
08/03/2018	10:47:35	120	1929.5	LONX	00153774792TRLO0.1.1
08/03/2018	10:47:35	128	1929.5	LONX	00153774793TRLO0.1.1
08/03/2018	10:49:06	107	1929.5	LONX	00153774894TRLO0.1.1
08/03/2018	10:51:08	198	1930.5	LONX	00153774983TRLO0.1.1
08/03/2018	10:51:08	30	1930.5	LONX	00153774984TRLO0.1.1
08/03/2018	10:52:14	124	1930	LONX	00153775054TRLO0.1.1
08/03/2018	10:54:15	199	1930	LONX	00153775211TRLO0.1.1
08/03/2018	10:55:06	45	1929.5	LONX	00153775280TRLO0.1.1
08/03/2018	10:55:06	68	1929.5	LONX	00153775281TRLO0.1.1
08/03/2018	10:55:06	131	1929.5	LONX	00153775282TRLO0.1.1
08/03/2018	10:55:06	5	1929.5	LONX	00153775283TRLO0.1.1
08/03/2018	10:58:17	199	1930.5	LONX	00153775477TRLO0.1.1
08/03/2018	10:58:17	1	1930	LONX	00153775478TRLO0.1.1
08/03/2018	10:58:17	106	1930	LONX	00153775479TRLO0.1.1
08/03/2018	10:58:17	85	1930	LONX	00153775480TRLO0.1.1
08/03/2018	11:00:52	3	1933	LONX	00153775729TRLO0.1.1
08/03/2018	11:00:52	208	1933	LONX	00153775730TRLO0.1.1
08/03/2018	11:02:18	127	1933.5	LONX	00153775790TRLO0.1.1
08/03/2018	11:03:03	156	1933	LONX	00153775835TRLO0.1.1
08/03/2018	11:06:03	191	1932	LONX	00153776009TRLO0.1.1
08/03/2018	11:06:05	199	1931.5	LONX	00153776013TRLO0.1.1
08/03/2018	11:08:04	126	1931.5	LONX	00153776153TRLO0.1.1
08/03/2018	11:08:50	84	1932	LONX	00153776183TRLO0.1.1
08/03/2018	11:10:24	144	1931.5	LONX	00153776258TRLO0.1.1
08/03/2018	11:12:20	127	1931.5	LONX	00153776365TRLO0.1.1
08/03/2018	11:12:20	128	1931.5	LONX	00153776366TRLO0.1.1
08/03/2018	11:12:20	15	1931.5	LONX	00153776367TRLO0.1.1
08/03/2018	11:12:32	96	1931	LONX	00153776370TRLO0.1.1
08/03/2018	11:13:29	84	1930	LONX	00153776424TRLO0.1.1
08/03/2018	11:14:16	126	1930.5	LONX	00153776448TRLO0.1.1
08/03/2018	11:17:04	115	1931	LONX	00153776632TRLO0.1.1
08/03/2018	11:17:36	3	1930.5	LONX	00153776656TRLO0.1.1
08/03/2018	11:17:36	113	1930.5	LONX	00153776657TRLO0.1.1
08/03/2018	11:18:46	106	1930.5	LONX	00153776706TRLO0.1.1
08/03/2018	11:18:46	62	1930	LONX	00153776707TRLO0.1.1
08/03/2018	11:18:46	41	1930	LONX	00153776708TRLO0.1.1
08/03/2018	11:20:37	139	1931	LONX	00153776826TRLO0.1.1
08/03/2018	11:22:40	159	1931	LONX	00153776984TRLO0.1.1
08/03/2018	11:24:01	141	1931	LONX	00153777078TRLO0.1.1
08/03/2018	11:25:41	25	1930.5	LONX	00153777172TRLO0.1.1
08/03/2018	11:25:42	116	1930.5	LONX	00153777173TRLO0.1.1
08/03/2018	11:25:42	128	1930.5	LONX	00153777174TRLO0.1.1
08/03/2018	11:27:44	144	1930.5	LONX	00153777292TRLO0.1.1
08/03/2018	11:29:51	5	1932.5	LONX	00153777414TRLO0.1.1
08/03/2018	11:29:51	231	1932.5	LONX	00153777415TRLO0.1.1
08/03/2018	11:32:05	215	1932.5	LONX	00153777576TRLO0.1.1
08/03/2018	11:32:54	142	1933	LONX	00153777622TRLO0.1.1
08/03/2018	11:36:27	167	1933.5	LONX	00153777853TRLO0.1.1
08/03/2018	11:36:27	168	1933	LONX	00153777854TRLO0.1.1
08/03/2018	11:37:41	70	1931	LONX	00153777919TRLO0.1.1
08/03/2018	11:37:58	24	1930.5	LONX	00153777933TRLO0.1.1
08/03/2018	11:37:59	56	1930.5	LONX	00153777935TRLO0.1.1
08/03/2018	11:37:59	126	1930.5	LONX	00153777936TRLO0.1.1
08/03/2018	11:37:59	16	1930.5	LONX	00153777937TRLO0.1.1
08/03/2018	11:40:25	59	1930.5	LONX	00153778177TRLO0.1.1
08/03/2018	11:40:25	83	1930.5	LONX	00153778178TRLO0.1.1
08/03/2018	11:40:56	100	1930	LONX	00153778228TRLO0.1.1
08/03/2018	11:42:11	105	1930	LONX	00153778284TRLO0.1.1
08/03/2018	11:43:50	98	1929.5	LONX	00153778415TRLO0.1.1
08/03/2018	11:43:50	121	1929	LONX	00153778416TRLO0.1.1
08/03/2018	11:46:09	132	1929	LONX	00153778526TRLO0.1.1
08/03/2018	11:49:24	269	1930	LONX	00153778754TRLO0.1.1
08/03/2018	11:50:13	146	1929.5	LONX	00153778795TRLO0.1.1
08/03/2018	11:51:10	93	1928.5	LONX	00153778848TRLO0.1.1
08/03/2018	11:51:10	136	1928.5	LONX	00153778849TRLO0.1.1
08/03/2018	11:53:27	107	1929	LONX	00153778957TRLO0.1.1
08/03/2018	11:55:35	144	1929	LONX	00153779031TRLO0.1.1
08/03/2018	11:55:47	164	1928.5	LONX	00153779038TRLO0.1.1
08/03/2018	11:58:04	137	1930	LONX	00153779185TRLO0.1.1
08/03/2018	11:58:46	87	1930.5	LONX	00153779240TRLO0.1.1
08/03/2018	11:58:46	92	1930	LONX	00153779241TRLO0.1.1
08/03/2018	11:59:36	77	1930	LONX	00153779339TRLO0.1.1
08/03/2018	12:02:33	108	1931.5	LONX	00153779508TRLO0.1.1
08/03/2018	12:03:30	99	1931.5	LONX	00153779583TRLO0.1.1
08/03/2018	12:05:02	38	1932	LONX	00153779724TRLO0.1.1
08/03/2018	12:05:02	73	1932	LONX	00153779726TRLO0.1.1
08/03/2018	12:07:23	151	1933	LONX	00153779884TRLO0.1.1
08/03/2018	12:09:32	70	1933.5	LONX	00153780004TRLO0.1.1
08/03/2018	12:09:32	122	1933.5	LONX	00153780005TRLO0.1.1
08/03/2018	12:09:45	113	1933	LONX	00153780013TRLO0.1.1
08/03/2018	12:10:57	108	1933	LONX	00153780134TRLO0.1.1
08/03/2018	12:11:54	76	1931	LONX	00153780205TRLO0.1.1
08/03/2018	12:13:46	124	1931	LONX	00153780383TRLO0.1.1
08/03/2018	12:14:21	106	1930.5	LONX	00153780445TRLO0.1.1
08/03/2018	12:15:05	76	1930	LONX	00153780502TRLO0.1.1
08/03/2018	12:16:49	126	1931	LONX	00153780621TRLO0.1.1
08/03/2018	12:16:49	78	1930.5	LONX	00153780622TRLO0.1.1
08/03/2018	12:19:02	154	1931.5	LONX	00153780756TRLO0.1.1
08/03/2018	12:20:50	140	1932	LONX	00153780889TRLO0.1.1
08/03/2018	12:20:50	86	1931.5	LONX	00153780890TRLO0.1.1
08/03/2018	12:23:08	102	1932	LONX	00153781070TRLO0.1.1
08/03/2018	12:25:43	19	1933.5	LONX	00153781197TRLO0.1.1
08/03/2018	12:25:43	57	1933.5	LONX	00153781198TRLO0.1.1
08/03/2018	12:25:43	158	1933.5	LONX	00153781199TRLO0.1.1
08/03/2018	12:27:03	122	1933.5	LONX	00153781335TRLO0.1.1
08/03/2018	12:27:03	64	1933	LONX	00153781336TRLO0.1.1
08/03/2018	12:27:03	63	1933	LONX	00153781337TRLO0.1.1
08/03/2018	12:29:24	136	1933	LONX	00153781561TRLO0.1.1
08/03/2018	12:30:25	136	1932.5	LONX	00153781610TRLO0.1.1
08/03/2018	12:32:18	118	1932.5	LONX	00153781747TRLO0.1.1
08/03/2018	12:34:15	112	1933	LONX	00153781864TRLO0.1.1
08/03/2018	12:34:15	47	1933	LONX	00153781865TRLO0.1.1
08/03/2018	12:34:59	126	1933.5	LONX	00153781899TRLO0.1.1
08/03/2018	12:37:28	70	1935.5	LONX	00153782026TRLO0.1.1
08/03/2018	12:37:29	126	1935.5	LONX	00153782027TRLO0.1.1
08/03/2018	12:38:34	134	1936	LONX	00153782101TRLO0.1.1
08/03/2018	12:38:34	79	1935.5	LONX	00153782102TRLO0.1.1
08/03/2018	12:40:05	110	1938	LONX	00153782217TRLO0.1.1
08/03/2018	12:40:05	81	1937.5	LONX	00153782218TRLO0.1.1
08/03/2018	12:41:55	142	1939.5	LONX	00153782341TRLO0.1.1
08/03/2018	12:42:32	77	1940	LONX	00153782414TRLO0.1.1
08/03/2018	12:43:27	113	1937	LONX	00153782455TRLO0.1.1
08/03/2018	12:45:07	148	1936	LONX	00153782712TRLO0.1.1
08/03/2018	12:46:31	110	1939	LONX	00153782869TRLO0.1.1
08/03/2018	12:47:52	146	1940	LONX	00153783082TRLO0.1.1
08/03/2018	12:49:07	88	1939	LONX	00153783199TRLO0.1.1
08/03/2018	12:50:39	96	1939	LONX	00153783426TRLO0.1.1
08/03/2018	12:52:45	49	1941	LONX	00153783763TRLO0.1.1
08/03/2018	12:52:47	127	1941	LONX	00153783765TRLO0.1.1
08/03/2018	12:54:59	154	1942.5	LONX	00153783906TRLO0.1.1
08/03/2018	12:57:02	160	1945	LONX	00153784253TRLO0.1.1
08/03/2018	12:57:02	95	1944.5	LONX	00153784254TRLO0.1.1
08/03/2018	12:58:14	72	1945	LONX	00153784433TRLO0.1.1
08/03/2018	12:58:32	63	1945	LONX	00153784484TRLO0.1.1
08/03/2018	12:58:42	28	1944	LONX	00153784499TRLO0.1.1
08/03/2018	13:00:11	132	1944.5	LONX	00153784695TRLO0.1.1
08/03/2018	13:02:20	158	1944.5	LONX	00153784995TRLO0.1.1
08/03/2018	13:02:20	103	1944	LONX	00153784996TRLO0.1.1
08/03/2018	13:02:20	27	1944	LONX	00153784997TRLO0.1.1
08/03/2018	13:04:42	113	1948	LONX	00153785200TRLO0.1.1
08/03/2018	13:05:03	66	1947.5	LONX	00153785239TRLO0.1.1
08/03/2018	13:05:44	110	1950	LONX	00153785371TRLO0.1.1
08/03/2018	13:07:35	109	1947	LONX	00153785691TRLO0.1.1
08/03/2018	13:07:35	106	1946.5	LONX	00153785692TRLO0.1.1
08/03/2018	13:09:52	113	1946	LONX	00153785935TRLO0.1.1
08/03/2018	13:10:17	119	1945.5	LONX	00153785959TRLO0.1.1
08/03/2018	13:10:49	104	1945.5	LONX	00153785988TRLO0.1.1
08/03/2018	13:12:39	76	1945.5	LONX	00153786214TRLO0.1.1
08/03/2018	13:14:45	124	1945	LONX	00153786405TRLO0.1.1
08/03/2018	13:14:45	78	1945	LONX	00153786406TRLO0.1.1
08/03/2018	13:16:00	110	1944.5	LONX	00153786562TRLO0.1.1
08/03/2018	13:17:28	112	1945	LONX	00153786803TRLO0.1.1
08/03/2018	13:19:04	70	1945	LONX	00153786916TRLO0.1.1
08/03/2018	13:19:52	114	1944.5	LONX	00153786966TRLO0.1.1
08/03/2018	13:19:52	73	1944.5	LONX	00153786967TRLO0.1.1
08/03/2018	13:19:54	111	1944	LONX	00153786970TRLO0.1.1
08/03/2018	13:21:27	84	1944	LONX	00153787086TRLO0.1.1
08/03/2018	13:21:40	99	1943.5	LONX	00153787096TRLO0.1.1
08/03/2018	13:22:36	90	1944.5	LONX	00153787138TRLO0.1.1
08/03/2018	13:23:32	91	1943	LONX	00153787291TRLO0.1.1
08/03/2018	13:25:14	81	1942.5	LONX	00153787419TRLO0.1.1
08/03/2018	13:25:24	79	1942	LONX	00153787444TRLO0.1.1
08/03/2018	13:27:52	76	1943.5	LONX	00153787588TRLO0.1.1
08/03/2018	13:29:35	102	1945	LONX	00153787767TRLO0.1.1
08/03/2018	13:29:36	126	1944.5	LONX	00153787768TRLO0.1.1
08/03/2018	13:29:56	74	1944	LONX	00153787823TRLO0.1.1
08/03/2018	13:30:18	84	1945	LONX	00153787889TRLO0.1.1
08/03/2018	13:31:19	139	1945	LONX	00153787961TRLO0.1.1
08/03/2018	13:31:36	79	1944.5	LONX	00153787998TRLO0.1.1
08/03/2018	13:33:33	112	1944	LONX	00153788229TRLO0.1.1
08/03/2018	13:34:07	130	1944	LONX	00153788266TRLO0.1.1
08/03/2018	13:35:51	100	1945	LONX	00153788415TRLO0.1.1
08/03/2018	13:35:51	64	1944.5	LONX	00153788416TRLO0.1.1
08/03/2018	13:37:33	117	1945	LONX	00153788621TRLO0.1.1
08/03/2018	13:37:51	93	1944.5	LONX	00153788653TRLO0.1.1
08/03/2018	13:39:33	119	1945	LONX	00153788766TRLO0.1.1
08/03/2018	13:41:03	94	1944.5	LONX	00153788927TRLO0.1.1
08/03/2018	13:42:25	131	1944.5	LONX	00153789027TRLO0.1.1
08/03/2018	13:42:25	133	1944.5	LONX	00153789028TRLO0.1.1
08/03/2018	13:42:25	70	1944.5	LONX	00153789029TRLO0.1.1
08/03/2018	13:44:23	143	1945	LONX	00153789232TRLO0.1.1
08/03/2018	13:45:47	104	1949.5	LONX	00153789386TRLO0.1.1
08/03/2018	13:47:56	78	1952.5	LONX	00153789539TRLO0.1.1
08/03/2018	13:48:09	100	1952	LONX	00153789552TRLO0.1.1
08/03/2018	13:48:09	80	1952	LONX	00153789553TRLO0.1.1
08/03/2018	13:48:39	77	1951.5	LONX	00153789581TRLO0.1.1
08/03/2018	13:48:39	31	1951.5	LONX	00153789582TRLO0.1.1
08/03/2018	13:48:39	2	1951.5	LONX	00153789583TRLO0.1.1
08/03/2018	13:49:03	107	1949	LONX	00153789658TRLO0.1.1
08/03/2018	13:49:45	75	1949	LONX	00153789710TRLO0.1.1
08/03/2018	13:50:41	86	1949	LONX	00153789782TRLO0.1.1
08/03/2018	13:52:52	75	1950	LONX	00153789930TRLO0.1.1
08/03/2018	13:53:35	168	1949.5	LONX	00153790037TRLO0.1.1
08/03/2018	13:53:35	72	1949.5	LONX	00153790038TRLO0.1.1
08/03/2018	13:53:35	91	1949	LONX	00153790040TRLO0.1.1
08/03/2018	13:55:16	30	1949	LONX	00153790136TRLO0.1.1
08/03/2018	13:55:16	67	1949	LONX	00153790137TRLO0.1.1
08/03/2018	13:55:51	91	1946	LONX	00153790195TRLO0.1.1
08/03/2018	13:57:52	72	1947	LONX	00153790329TRLO0.1.1
08/03/2018	13:57:52	72	1946.5	LONX	00153790330TRLO0.1.1
08/03/2018	13:58:40	124	1948	LONX	00153790477TRLO0.1.1
08/03/2018	13:59:00	86	1946.5	LONX	00153790509TRLO0.1.1
08/03/2018	14:00:55	80	1948	LONX	00153790732TRLO0.1.1
08/03/2018	14:01:04	88	1947.5	LONX	00153790787TRLO0.1.1
08/03/2018	14:02:10	118	1947	LONX	00153790893TRLO0.1.1
08/03/2018	14:03:27	157	1947	LONX	00153791119TRLO0.1.1
08/03/2018	14:03:27	18	1946.5	LONX	00153791120TRLO0.1.1
08/03/2018	14:03:27	68	1946.5	LONX	00153791121TRLO0.1.1
08/03/2018	14:04:35	133	1945	LONX	00153791357TRLO0.1.1
08/03/2018	14:05:04	88	1945	LONX	00153791439TRLO0.1.1
08/03/2018	14:05:41	82	1945	LONX	00153791509TRLO0.1.1
08/03/2018	14:07:55	75	1946	LONX	00153791789TRLO0.1.1
08/03/2018	14:08:09	136	1945.5	LONX	00153791855TRLO0.1.1
08/03/2018	14:09:47	76	1946.5	LONX	00153792028TRLO0.1.1
08/03/2018	14:10:42	109	1947	LONX	00153792136TRLO0.1.1
08/03/2018	14:10:42	83	1947	LONX	00153792137TRLO0.1.1
08/03/2018	14:10:53	119	1946.5	LONX	00153792156TRLO0.1.1
08/03/2018	14:13:06	5	1946	LONX	00153792373TRLO0.1.1
08/03/2018	14:13:37	104	1947	LONX	00153792431TRLO0.1.1
08/03/2018	14:13:37	46	1947	LONX	00153792432TRLO0.1.1
08/03/2018	14:14:12	82	1946.5	LONX	00153792476TRLO0.1.1
08/03/2018	14:14:12	79	1946.5	LONX	00153792477TRLO0.1.1
08/03/2018	14:14:37	160	1946	LONX	00153792514TRLO0.1.1
08/03/2018	14:14:53	98	1945	LONX	00153792550TRLO0.1.1
08/03/2018	14:16:37	35	1948	LONX	00153792750TRLO0.1.1
08/03/2018	14:16:38	43	1948	LONX	00153792751TRLO0.1.1
08/03/2018	14:16:44	62	1947.5	LONX	00153792759TRLO0.1.1
08/03/2018	14:16:58	102	1947	LONX	00153792771TRLO0.1.1
08/03/2018	14:17:43	96	1946.5	LONX	00153792844TRLO0.1.1
08/03/2018	14:19:03	104	1945.5	LONX	00153792913TRLO0.1.1
08/03/2018	14:19:20	80	1945	LONX	00153792941TRLO0.1.1
08/03/2018	14:21:27	80	1946	LONX	00153793073TRLO0.1.1
08/03/2018	14:21:27	92	1946	LONX	00153793074TRLO0.1.1
08/03/2018	14:21:27	71	1946	LONX	00153793075TRLO0.1.1
08/03/2018	14:23:41	93	1946.5	LONX	00153793273TRLO0.1.1
08/03/2018	14:23:57	10	1946.5	LONX	00153793403TRLO0.1.1
08/03/2018	14:23:57	33	1946.5	LONX	00153793404TRLO0.1.1
08/03/2018	14:23:57	40	1946.5	LONX	00153793405TRLO0.1.1
08/03/2018	14:23:57	61	1946.5	LONX	00153793406TRLO0.1.1
08/03/2018	14:25:16	71	1947.5	LONX	00153793568TRLO0.1.1
08/03/2018	14:25:17	140	1947	LONX	00153793569TRLO0.1.1
08/03/2018	14:25:17	71	1947	LONX	00153793570TRLO0.1.1
08/03/2018	14:25:44	98	1946.5	LONX	00153793650TRLO0.1.1
08/03/2018	14:27:14	84	1946.5	LONX	00153793879TRLO0.1.1
08/03/2018	14:27:14	75	1946.5	LONX	00153793880TRLO0.1.1
08/03/2018	14:28:34	88	1947.5	LONX	00153794040TRLO0.1.1
08/03/2018	14:29:44	81	1947.5	LONX	00153794150TRLO0.1.1
08/03/2018	14:29:44	1	1947.5	LONX	00153794151TRLO0.1.1
08/03/2018	14:29:44	70	1947	LONX	00153794153TRLO0.1.1
08/03/2018	14:29:44	83	1947	LONX	00153794154TRLO0.1.1
08/03/2018	14:29:44	74	1947	LONX	00153794155TRLO0.1.1
08/03/2018	14:30:16	88	1946.5	LONX	00153794210TRLO0.1.1
08/03/2018	14:30:29	90	1946.5	LONX	00153794232TRLO0.1.1
08/03/2018	14:31:07	120	1946	LONX	00153794356TRLO0.1.1
08/03/2018	14:32:20	82	1944.5	LONX	00153794539TRLO0.1.1
08/03/2018	14:32:52	89	1945	LONX	00153794608TRLO0.1.1
08/03/2018	14:32:52	79	1945	LONX	00153794610TRLO0.1.1
08/03/2018	14:32:52	72	1945	LONX	00153794611TRLO0.1.1
08/03/2018	14:32:56	86	1944.5	LONX	00153794618TRLO0.1.1
08/03/2018	14:33:55	73	1945	LONX	00153794806TRLO0.1.1
08/03/2018	14:34:18	97	1946	LONX	00153794855TRLO0.1.1
08/03/2018	14:35:02	76	1945.5	LONX	00153794935TRLO0.1.1
08/03/2018	14:35:08	102	1945	LONX	00153794941TRLO0.1.1
08/03/2018	14:35:48	78	1946	LONX	00153795002TRLO0.1.1
08/03/2018	14:37:40	89	1946	LONX	00153795226TRLO0.1.1
08/03/2018	14:38:09	87	1945.5	LONX	00153795267TRLO0.1.1
08/03/2018	14:38:09	81	1945.5	LONX	00153795268TRLO0.1.1
08/03/2018	14:38:26	56	1945.5	LONX	00153795289TRLO0.1.1
08/03/2018	14:38:26	44	1945.5	LONX	00153795290TRLO0.1.1
08/03/2018	14:39:24	65	1945	LONX	00153795429TRLO0.1.1
08/03/2018	14:40:23	79	1945.5	LONX	00153795498TRLO0.1.1
08/03/2018	14:40:23	79	1945.5	LONX	00153795499TRLO0.1.1
08/03/2018	14:40:59	89	1944.5	LONX	00153795544TRLO0.1.1
08/03/2018	14:41:28	4	1944.5	LONX	00153795641TRLO0.1.1
08/03/2018	14:41:28	103	1944.5	LONX	00153795642TRLO0.1.1
08/03/2018	14:42:33	61	1944	LONX	00153795720TRLO0.1.1
08/03/2018	14:42:33	77	1944	LONX	00153795721TRLO0.1.1
08/03/2018	14:43:18	5	1945	LONX	00153795816TRLO0.1.1
08/03/2018	14:43:18	88	1945	LONX	00153795817TRLO0.1.1
08/03/2018	14:44:01	83	1944.5	LONX	00153795883TRLO0.1.1
08/03/2018	14:44:01	74	1944.5	LONX	00153795884TRLO0.1.1
08/03/2018	14:44:56	80	1944.5	LONX	00153796172TRLO0.1.1
08/03/2018	14:44:56	71	1944.5	LONX	00153796174TRLO0.1.1
08/03/2018	14:45:36	83	1945	LONX	00153796276TRLO0.1.1
08/03/2018	14:46:55	80	1945.5	LONX	00153796533TRLO0.1.1
08/03/2018	14:46:55	72	1945.5	LONX	00153796534TRLO0.1.1
08/03/2018	14:46:55	82	1945.5	LONX	00153796535TRLO0.1.1
08/03/2018	14:47:53	88	1945	LONX	00153796615TRLO0.1.1
08/03/2018	14:47:53	75	1945	LONX	00153796616TRLO0.1.1
08/03/2018	14:48:11	155	1943.5	LONX	00153796664TRLO0.1.1
08/03/2018	14:49:47	81	1943	LONX	00153796910TRLO0.1.1
08/03/2018	14:50:18	84	1943	LONX	00153796959TRLO0.1.1
08/03/2018	14:51:23	210	1944.5	LONX	00153797083TRLO0.1.1
08/03/2018	14:52:23	78	1944	LONX	00153797204TRLO0.1.1
08/03/2018	14:52:23	82	1944	LONX	00153797205TRLO0.1.1
08/03/2018	14:52:23	73	1944	LONX	00153797206TRLO0.1.1
08/03/2018	14:54:15	51	1944.5	LONX	00153797462TRLO0.1.1
08/03/2018	14:54:15	82	1944.5	LONX	00153797463TRLO0.1.1
08/03/2018	14:54:19	240	1944	LONX	00153797468TRLO0.1.1
08/03/2018	14:54:59	131	1944	LONX	00153797599TRLO0.1.1
08/03/2018	14:55:44	94	1944	LONX	00153797808TRLO0.1.1
08/03/2018	14:56:52	89	1944.5	LONX	00153798070TRLO0.1.1
08/03/2018	14:57:00	111	1944	LONX	00153798116TRLO0.1.1
08/03/2018	14:58:19	63	1943.5	LONX	00153798443TRLO0.1.1
08/03/2018	14:58:19	83	1943.5	LONX	00153798445TRLO0.1.1
08/03/2018	14:58:19	83	1943.5	LONX	00153798448TRLO0.1.1
08/03/2018	14:58:35	81	1943	LONX	00153798576TRLO0.1.1
08/03/2018	14:59:14	138	1942	LONX	00153798910TRLO0.1.1
08/03/2018	15:00:06	82	1941	LONX	00153799778TRLO0.1.1
08/03/2018	15:00:49	82	1942	LONX	00153800015TRLO0.1.1
08/03/2018	15:00:49	82	1942	LONX	00153800018TRLO0.1.1
08/03/2018	15:01:27	134	1941.5	LONX	00153800128TRLO0.1.1
08/03/2018	15:01:49	91	1941	LONX	00153800200TRLO0.1.1
08/03/2018	15:02:41	72	1940.5	LONX	00153800378TRLO0.1.1
08/03/2018	15:03:16	96	1941	LONX	00153800492TRLO0.1.1
08/03/2018	15:03:59	82	1940.5	LONX	00153800635TRLO0.1.1
08/03/2018	15:03:59	71	1940.5	LONX	00153800636TRLO0.1.1
08/03/2018	15:05:34	280	1940.5	LONX	00153800875TRLO0.1.1
08/03/2018	15:05:34	96	1940.5	LONX	00153800876TRLO0.1.1
08/03/2018	15:06:43	71	1940	LONX	00153801153TRLO0.1.1
08/03/2018	15:06:43	76	1940	LONX	00153801154TRLO0.1.1
08/03/2018	15:08:27	93	1941	LONX	00153801551TRLO0.1.1
08/03/2018	15:08:40	83	1940.5	LONX	00153801588TRLO0.1.1
08/03/2018	15:08:40	76	1940.5	LONX	00153801589TRLO0.1.1
08/03/2018	15:08:40	7	1940.5	LONX	00153801590TRLO0.1.1
08/03/2018	15:08:40	70	1940.5	LONX	00153801591TRLO0.1.1
08/03/2018	15:08:40	57	1940.5	LONX	00153801592TRLO0.1.1
08/03/2018	15:08:46	79	1939	LONX	00153801627TRLO0.1.1
08/03/2018	15:10:13	75	1941	LONX	00153801921TRLO0.1.1
08/03/2018	15:10:13	78	1941	LONX	00153801922TRLO0.1.1
08/03/2018	15:10:16	72	1940.5	LONX	00153801943TRLO0.1.1
08/03/2018	15:11:35	144	1941	LONX	00153802133TRLO0.1.1
08/03/2018	15:12:10	80	1941	LONX	00153802353TRLO0.1.1
08/03/2018	15:12:10	71	1941	LONX	00153802354TRLO0.1.1
08/03/2018	15:12:10	72	1941	LONX	00153802355TRLO0.1.1
08/03/2018	15:12:32	70	1941	LONX	00153802399TRLO0.1.1
08/03/2018	15:13:52	104	1945	LONX	00153802820TRLO0.1.1
08/03/2018	15:13:52	44	1945	LONX	00153802821TRLO0.1.1
08/03/2018	15:14:39	213	1945	LONX	00153802985TRLO0.1.1
08/03/2018	15:14:39	145	1945	LONX	00153802986TRLO0.1.1
08/03/2018	15:16:24	81	1945	LONX	00153803507TRLO0.1.1
08/03/2018	15:16:58	84	1945	LONX	00153803605TRLO0.1.1
08/03/2018	15:16:58	4	1945	LONX	00153803606TRLO0.1.1
08/03/2018	15:17:11	154	1944.5	LONX	00153803631TRLO0.1.1
08/03/2018	15:17:11	81	1944.5	LONX	00153803633TRLO0.1.1
08/03/2018	15:17:11	68	1944.5	LONX	00153803634TRLO0.1.1
08/03/2018	15:18:34	78	1943.5	LONX	00153803846TRLO0.1.1
08/03/2018	15:18:34	76	1943.5	LONX	00153803848TRLO0.1.1
08/03/2018	15:18:34	72	1943.5	LONX	00153803850TRLO0.1.1
08/03/2018	15:19:07	89	1944	LONX	00153803970TRLO0.1.1
08/03/2018	15:19:26	86	1944.5	LONX	00153804024TRLO0.1.1
08/03/2018	15:20:40	9	1945.5	LONX	00153804220TRLO0.1.1
08/03/2018	15:20:40	198	1945.5	LONX	00153804221TRLO0.1.1
08/03/2018	15:20:40	21	1945.5	LONX	00153804222TRLO0.1.1
08/03/2018	15:21:41	71	1946.5	LONX	00153804375TRLO0.1.1
08/03/2018	15:21:45	154	1946	LONX	00153804386TRLO0.1.1
08/03/2018	15:22:44	152	1946.5	LONX	00153804539TRLO0.1.1
08/03/2018	15:22:44	96	1946.5	LONX	00153804540TRLO0.1.1
08/03/2018	15:22:44	60	1946	LONX	00153804544TRLO0.1.1
08/03/2018	15:24:20	60	1945.5	LONX	00153804884TRLO0.1.1
08/03/2018	15:24:20	150	1945.5	LONX	00153804885TRLO0.1.1
08/03/2018	15:24:35	78	1945	LONX	00153804921TRLO0.1.1
08/03/2018	15:24:37	75	1945	LONX	00153804937TRLO0.1.1
08/03/2018	15:24:37	75	1945	LONX	00153804938TRLO0.1.1
08/03/2018	15:25:32	118	1944.5	LONX	00153805103TRLO0.1.1
08/03/2018	15:25:32	74	1944.5	LONX	00153805104TRLO0.1.1
08/03/2018	15:26:38	60	1944	LONX	00153805289TRLO0.1.1
08/03/2018	15:26:38	96	1944	LONX	00153805290TRLO0.1.1
08/03/2018	15:26:38	72	1944	LONX	00153805291TRLO0.1.1
08/03/2018	15:26:38	73	1944	LONX	00153805292TRLO0.1.1
08/03/2018	15:27:18	89	1943	LONX	00153805365TRLO0.1.1
08/03/2018	15:27:56	30	1943.5	LONX	00153805431TRLO0.1.1
08/03/2018	15:27:56	48	1943.5	LONX	00153805432TRLO0.1.1
08/03/2018	15:28:41	88	1943	LONX	00153805545TRLO0.1.1
08/03/2018	15:28:41	85	1943	LONX	00153805546TRLO0.1.1
08/03/2018	15:29:23	72	1942	LONX	00153805656TRLO0.1.1
08/03/2018	15:29:23	75	1942	LONX	00153805658TRLO0.1.1
08/03/2018	15:29:58	82	1943	LONX	00153805756TRLO0.1.1
08/03/2018	15:29:58	82	1943	LONX	00153805757TRLO0.1.1
08/03/2018	15:30:37	92	1943	LONX	00153805882TRLO0.1.1
08/03/2018	15:30:37	71	1943	LONX	00153805883TRLO0.1.1
08/03/2018	15:31:00	74	1942.5	LONX	00153805993TRLO0.1.1
08/03/2018	15:32:23	92	1943.5	LONX	00153806190TRLO0.1.1
08/03/2018	15:32:34	87	1943	LONX	00153806199TRLO0.1.1
08/03/2018	15:32:34	74	1943	LONX	00153806200TRLO0.1.1
08/03/2018	15:32:34	81	1943	LONX	00153806201TRLO0.1.1
08/03/2018	15:32:34	64	1943	LONX	00153806202TRLO0.1.1
08/03/2018	15:33:25	85	1943	LONX	00153806320TRLO0.1.1
08/03/2018	15:33:34	82	1942.5	LONX	00153806343TRLO0.1.1
08/03/2018	15:36:01	83	1943	LONX	00153806657TRLO0.1.1
08/03/2018	15:36:01	249	1943	LONX	00153806658TRLO0.1.1
08/03/2018	15:36:02	76	1943	LONX	00153806659TRLO0.1.1
08/03/2018	15:36:02	73	1943	LONX	00153806660TRLO0.1.1
08/03/2018	15:36:02	73	1943	LONX	00153806661TRLO0.1.1
08/03/2018	15:36:02	88	1943	LONX	00153806662TRLO0.1.1
08/03/2018	15:36:02	63	1942.5	LONX	00153806663TRLO0.1.1
08/03/2018	15:37:02	144	1943	LONX	00153806852TRLO0.1.1
08/03/2018	15:37:20	87	1942.5	LONX	00153806915TRLO0.1.1
08/03/2018	15:38:44	72	1943	LONX	00153807128TRLO0.1.1
08/03/2018	15:38:44	160	1943	LONX	00153807129TRLO0.1.1
08/03/2018	15:39:13	78	1942.5	LONX	00153807207TRLO0.1.1
08/03/2018	15:39:13	88	1942.5	LONX	00153807208TRLO0.1.1
08/03/2018	15:39:13	75	1942.5	LONX	00153807209TRLO0.1.1
08/03/2018	15:40:21	152	1943	LONX	00153807424TRLO0.1.1
08/03/2018	15:40:21	77	1943	LONX	00153807425TRLO0.1.1
08/03/2018	15:41:10	79	1943	LONX	00153807534TRLO0.1.1
08/03/2018	15:41:10	70	1943	LONX	00153807535TRLO0.1.1
08/03/2018	15:41:10	70	1943	LONX	00153807536TRLO0.1.1
08/03/2018	15:41:44	104	1943	LONX	00153807608TRLO0.1.1
08/03/2018	15:41:44	89	1943	LONX	00153807609TRLO0.1.1
08/03/2018	15:41:50	62	1942.5	LONX	00153807626TRLO0.1.1
08/03/2018	15:43:03	89	1943	LONX	00153807905TRLO0.1.1
08/03/2018	15:43:03	81	1943	LONX	00153807906TRLO0.1.1
08/03/2018	15:43:03	81	1943	LONX	00153807907TRLO0.1.1
08/03/2018	15:43:15	119	1942.5	LONX	00153807921TRLO0.1.1
08/03/2018	15:44:58	83	1943.5	LONX	00153808283TRLO0.1.1
08/03/2018	15:45:05	73	1943.5	LONX	00153808299TRLO0.1.1
08/03/2018	15:45:05	25	1943.5	LONX	00153808300TRLO0.1.1
08/03/2018	15:45:10	73	1943	LONX	00153808324TRLO0.1.1
08/03/2018	15:45:10	70	1943	LONX	00153808325TRLO0.1.1
08/03/2018	15:45:10	78	1943	LONX	00153808326TRLO0.1.1
08/03/2018	15:45:10	58	1943	LONX	00153808327TRLO0.1.1
08/03/2018	15:46:20	35	1944	LONX	00153808503TRLO0.1.1
08/03/2018	15:46:20	35	1944	LONX	00153808504TRLO0.1.1
08/03/2018	15:46:39	73	1944	LONX	00153808553TRLO0.1.1
08/03/2018	15:47:01	77	1943.5	LONX	00153808572TRLO0.1.1
08/03/2018	15:47:01	10	1943.5	LONX	00153808575TRLO0.1.1
08/03/2018	15:47:01	146	1943.5	LONX	00153808576TRLO0.1.1
08/03/2018	15:47:01	85	1943.5	LONX	00153808577TRLO0.1.1
08/03/2018	15:48:12	77	1943.5	LONX	00153808737TRLO0.1.1
08/03/2018	15:48:30	216	1943.5	LONX	00153808773TRLO0.1.1
08/03/2018	15:49:17	77	1943.5	LONX	00153808891TRLO0.1.1
08/03/2018	15:49:38	75	1943.5	LONX	00153808929TRLO0.1.1
08/03/2018	15:50:02	71	1943.5	LONX	00153809008TRLO0.1.1
08/03/2018	15:50:08	49	1943.5	LONX	00153809023TRLO0.1.1
08/03/2018	15:50:08	26	1943.5	LONX	00153809024TRLO0.1.1
08/03/2018	15:50:08	75	1943.5	LONX	00153809025TRLO0.1.1
08/03/2018	15:50:37	87	1943	LONX	00153809119TRLO0.1.1
08/03/2018	15:50:37	87	1943	LONX	00153809120TRLO0.1.1
08/03/2018	15:50:37	54	1943	LONX	00153809121TRLO0.1.1
08/03/2018	15:50:37	34	1943	LONX	00153809122TRLO0.1.1
08/03/2018	15:51:51	75	1944	LONX	00153809333TRLO0.1.1
08/03/2018	15:51:51	4	1944	LONX	00153809334TRLO0.1.1
08/03/2018	15:51:51	71	1944	LONX	00153809335TRLO0.1.1
08/03/2018	15:52:04	1	1944	LONX	00153809352TRLO0.1.1
08/03/2018	15:52:04	105	1944	LONX	00153809353TRLO0.1.1
08/03/2018	15:52:04	77	1944	LONX	00153809354TRLO0.1.1
08/03/2018	15:52:04	63	1943.5	LONX	00153809355TRLO0.1.1
08/03/2018	15:52:04	34	1943.5	LONX	00153809356TRLO0.1.1
08/03/2018	15:53:11	180	1944	LONX	00153809486TRLO0.1.1
08/03/2018	15:53:11	90	1944	LONX	00153809487TRLO0.1.1
08/03/2018	15:53:42	76	1943.5	LONX	00153809584TRLO0.1.1
08/03/2018	15:53:58	89	1943	LONX	00153809619TRLO0.1.1
08/03/2018	15:53:58	74	1943	LONX	00153809620TRLO0.1.1
08/03/2018	15:55:02	72	1943.5	LONX	00153809726TRLO0.1.1
08/03/2018	15:55:28	84	1944	LONX	00153809775TRLO0.1.1
08/03/2018	15:55:54	86	1944	LONX	00153809841TRLO0.1.1
08/03/2018	15:56:06	78	1944	LONX	00153809865TRLO0.1.1
08/03/2018	15:56:24	78	1943.5	LONX	00153809933TRLO0.1.1
08/03/2018	15:56:41	155	1944	LONX	00153809967TRLO0.1.1
08/03/2018	15:56:41	106	1944	LONX	00153809968TRLO0.1.1
08/03/2018	15:57:21	214	1944.5	LONX	00153810087TRLO0.1.1
08/03/2018	15:57:21	8	1944.5	LONX	00153810088TRLO0.1.1
08/03/2018	15:58:23	156	1945	LONX	00153810250TRLO0.1.1
08/03/2018	15:58:23	62	1945	LONX	00153810251TRLO0.1.1
08/03/2018	15:58:23	16	1945	LONX	00153810252TRLO0.1.1
08/03/2018	15:58:33	85	1944.5	LONX	00153810313TRLO0.1.1
08/03/2018	15:58:33	80	1944.5	LONX	00153810314TRLO0.1.1
08/03/2018	15:59:42	70	1945	LONX	00153810455TRLO0.1.1
08/03/2018	15:59:45	30	1945	LONX	00153810463TRLO0.1.1
08/03/2018	15:59:45	50	1945	LONX	00153810464TRLO0.1.1
08/03/2018	15:59:45	37	1945	LONX	00153810465TRLO0.1.1
08/03/2018	16:00:10	73	1945	LONX	00153810518TRLO0.1.1
08/03/2018	16:00:25	178	1944.5	LONX	00153810543TRLO0.1.1
08/03/2018	16:00:25	64	1944.5	LONX	00153810544TRLO0.1.1
08/03/2018	16:00:25	26	1944.5	LONX	00153810545TRLO0.1.1
08/03/2018	16:00:25	73	1944.5	LONX	00153810546TRLO0.1.1
08/03/2018	16:01:51	81	1944.5	LONX	00153810659TRLO0.1.1
08/03/2018	16:01:53	231	1944.5	LONX	00153810663TRLO0.1.1
08/03/2018	16:02:50	60	1945.5	LONX	00153810830TRLO0.1.1
08/03/2018	16:02:50	21	1945.5	LONX	00153810831TRLO0.1.1
08/03/2018	16:02:54	14	1945.5	LONX	00153810837TRLO0.1.1
08/03/2018	16:02:54	23	1945.5	LONX	00153810838TRLO0.1.1
08/03/2018	16:02:54	37	1945.5	LONX	00153810839TRLO0.1.1
08/03/2018	16:03:08	156	1945	LONX	00153810872TRLO0.1.1
08/03/2018	16:03:08	92	1945	LONX	00153810873TRLO0.1.1
08/03/2018	16:03:08	88	1945	LONX	00153810874TRLO0.1.1
08/03/2018	16:04:31	261	1945	LONX	00153811085TRLO0.1.1
08/03/2018	16:04:34	48	1944.5	LONX	00153811087TRLO0.1.1
08/03/2018	16:04:34	38	1944.5	LONX	00153811088TRLO0.1.1
08/03/2018	16:05:27	237	1944.5	LONX	00153811181TRLO0.1.1
08/03/2018	16:06:11	120	1945	LONX	00153811315TRLO0.1.1
08/03/2018	16:06:11	22	1945	LONX	00153811316TRLO0.1.1
08/03/2018	16:06:11	71	1945	LONX	00153811317TRLO0.1.1
08/03/2018	16:06:22	156	1944.5	LONX	00153811351TRLO0.1.1
08/03/2018	16:06:51	80	1944	LONX	00153811416TRLO0.1.1
08/03/2018	16:06:51	80	1944	LONX	00153811417TRLO0.1.1
08/03/2018	16:07:14	143	1943.5	LONX	00153811490TRLO0.1.1
08/03/2018	16:07:53	74	1942.5	LONX	00153811554TRLO0.1.1
08/03/2018	16:07:53	77	1942.5	LONX	00153811556TRLO0.1.1
08/03/2018	16:08:54	168	1943	LONX	00153811676TRLO0.1.1
08/03/2018	16:08:54	83	1943	LONX	00153811677TRLO0.1.1
08/03/2018	16:09:50	73	1943	LONX	00153811832TRLO0.1.1
08/03/2018	16:10:00	166	1943.5	LONX	00153811842TRLO0.1.1
08/03/2018	16:10:00	86	1943.5	LONX	00153811843TRLO0.1.1
08/03/2018	16:10:30	144	1944	LONX	00153811922TRLO0.1.1
08/03/2018	16:11:04	72	1944.5	LONX	00153812000TRLO0.1.1
08/03/2018	16:11:20	118	1944.5	LONX	00153812036TRLO0.1.1
08/03/2018	16:11:34	78	1944.5	LONX	00153812061TRLO0.1.1
08/03/2018	16:11:34	210	1944.5	LONX	00153812062TRLO0.1.1
08/03/2018	16:12:17	148	1944.5	LONX	00153812149TRLO0.1.1
08/03/2018	16:12:17	74	1944.5	LONX	00153812150TRLO0.1.1
08/03/2018	16:13:15	178	1945	LONX	00153812354TRLO0.1.1
08/03/2018	16:13:56	81	1945.5	LONX	00153812439TRLO0.1.1
08/03/2018	16:14:09	190	1946.5	LONX	00153812468TRLO0.1.1
08/03/2018	16:14:09	35	1946.5	LONX	00153812469TRLO0.1.1
08/03/2018	16:15:24	73	1947	LONX	00153812653TRLO0.1.1
08/03/2018	16:15:24	220	1947	LONX	00153812654TRLO0.1.1
08/03/2018	16:15:24	76	1947	LONX	00153812655TRLO0.1.1
08/03/2018	16:15:24	59	1947	LONX	00153812656TRLO0.1.1
08/03/2018	16:16:20	469	1946	LONX	00153812816TRLO0.1.1
08/03/2018	16:16:20	148	1946	LONX	00153812817TRLO0.1.1
08/03/2018	16:16:20	75	1946	LONX	00153812818TRLO0.1.1
08/03/2018	16:16:20	71	1946	LONX	00153812819TRLO0.1.1
08/03/2018	16:16:24	3	1945.5	LONX	00153812828TRLO0.1.1
08/03/2018	16:16:45	398	1945.5	LONX	00153812875TRLO0.1.1
08/03/2018	16:16:45	133	1945.5	LONX	00153812876TRLO0.1.1
08/03/2018	16:16:51	104	1943.5	LONX	00153812888TRLO0.1.1
08/03/2018	16:17:56	194	1944	LONX	00153813012TRLO0.1.1
08/03/2018	16:19:06	238	1944	LONX	00153813271TRLO0.1.1
08/03/2018	16:19:06	104	1944	LONX	00153813272TRLO0.1.1
08/03/2018	16:19:41	147	1943.5	LONX	00153813418TRLO0.1.1
08/03/2018	16:19:41	64	1943.5	LONX	00153813419TRLO0.1.1
08/03/2018	16:19:41	137	1943.5	LONX	00153813420TRLO0.1.1
08/03/2018	16:20:12	114	1943	LONX	00153813537TRLO0.1.1
08/03/2018	16:20:12	155	1943	LONX	00153813538TRLO0.1.1
08/03/2018	16:21:37	126	1942.5	LONX	00153813783TRLO0.1.1
08/03/2018	16:21:37	97	1942.5	LONX	00153813784TRLO0.1.1
08/03/2018	16:23:58	144	1945.5	LONX	00153814144TRLO0.1.1
08/03/2018	16:24:44	258	1946.5	LONX	00153814242TRLO0.1.1
08/03/2018	16:25:23	600	1946	LONX	00153814339TRLO0.1.1
08/03/2018	16:25:23	90	1946	LONX	00153814341TRLO0.1.1
08/03/2018	16:25:23	83	1946	LONX	00153814342TRLO0.1.1
08/03/2018	16:25:24	57	1945.5	LONX	00153814344TRLO0.1.1
08/03/2018	16:25:24	282	1945.5	LONX	00153814345TRLO0.1.1
08/03/2018	16:25:28	111	1945	LONX	00153814355TRLO0.1.1
08/03/2018	16:27:07	115	1946.5	LONX	00153814598TRLO0.1.1
08/03/2018	16:27:07	88	1946.5	LONX	00153814599TRLO0.1.1
08/03/2018	16:27:07	418	1946.5	LONX	00153814600TRLO0.1.1
08/03/2018	16:27:28	113	1946.5	LONX	00153814662TRLO0.1.1
08/03/2018	16:28:05	115	1946.5	LONX	00153814737TRLO0.1.1
08/03/2018	16:28:13	18	1946	LONX	00153814767TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations	[phone]

 

END

 

 

POSFKFDQOBKDKNK