Transaction in Own Shares

RNS Number : 3997I

Ashtead Group PLC

23 November 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 23 November 2018 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

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

Number of shares repurchased: 135,000 shares

Date of transaction: 23 November 2018

Average price paid per share: 1,750.6500 pence

Lowest price paid per share: 1,730.0000 pence

Highest price paid per share: 1,767.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 480,374,281 (excluding Treasury shares), and the company will hold 18,851,431 ordinary shares in Treasury.

The figure of 480,374,281 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

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

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
23/11/2018	08:01:11	26	1759	XLON	00167786855TRLO0.1.1
23/11/2018	08:01:11	74	1759	XLON	00167786856TRLO0.1.1
23/11/2018	08:01:11	90	1758.5	XLON	00167786857TRLO0.1.1
23/11/2018	08:02:05	130	1750	XLON	00167786883TRLO0.1.1
23/11/2018	08:02:34	91	1745	XLON	00167786907TRLO0.1.1
23/11/2018	08:02:34	81	1744.5	XLON	00167786908TRLO0.1.1
23/11/2018	08:04:12	112	1743	XLON	00167786962TRLO0.1.1
23/11/2018	08:04:13	103	1743	XLON	00167786963TRLO0.1.1
23/11/2018	08:04:16	117	1742.5	XLON	00167786964TRLO0.1.1
23/11/2018	08:04:39	98	1738	XLON	00167786970TRLO0.1.1
23/11/2018	08:04:40	116	1738	XLON	00167786971TRLO0.1.1
23/11/2018	08:04:42	126	1737.5	XLON	00167786972TRLO0.1.1
23/11/2018	08:05:21	97	1734.5	XLON	00167787009TRLO0.1.1
23/11/2018	08:05:21	19	1734.5	XLON	00167787010TRLO0.1.1
23/11/2018	08:07:34	331	1734.5	XLON	00167787170TRLO0.1.1
23/11/2018	08:07:34	149	1734	XLON	00167787171TRLO0.1.1
23/11/2018	08:07:34	46	1734	XLON	00167787172TRLO0.1.1
23/11/2018	08:09:56	91	1730.5	XLON	00167787231TRLO0.1.1
23/11/2018	08:09:56	35	1730	XLON	00167787232TRLO0.1.1
23/11/2018	08:09:56	46	1730	XLON	00167787233TRLO0.1.1
23/11/2018	08:14:25	1	1732.5	XLON	00167787468TRLO0.1.1
23/11/2018	08:16:40	440	1739	XLON	00167787823TRLO0.1.1
23/11/2018	08:16:40	320	1738.5	XLON	00167787824TRLO0.1.1
23/11/2018	08:19:34	16	1743	XLON	00167788076TRLO0.1.1
23/11/2018	08:21:28	249	1751.5	XLON	00167788267TRLO0.1.1
23/11/2018	08:21:28	85	1751.5	XLON	00167788268TRLO0.1.1
23/11/2018	08:21:28	49	1751.5	XLON	00167788269TRLO0.1.1
23/11/2018	08:21:28	62	1751.5	XLON	00167788270TRLO0.1.1
23/11/2018	08:21:28	134	1751.5	XLON	00167788271TRLO0.1.1
23/11/2018	08:22:16	215	1750.5	XLON	00167788307TRLO0.1.1
23/11/2018	08:22:16	5	1750	XLON	00167788308TRLO0.1.1
23/11/2018	08:22:16	187	1750	XLON	00167788309TRLO0.1.1
23/11/2018	08:24:26	327	1755.5	XLON	00167788423TRLO0.1.1
23/11/2018	08:24:26	401	1755	XLON	00167788424TRLO0.1.1
23/11/2018	08:25:17	225	1754	XLON	00167788512TRLO0.1.1
23/11/2018	08:25:17	122	1753.5	XLON	00167788513TRLO0.1.1
23/11/2018	08:25:23	393	1749	XLON	00167788517TRLO0.1.1
23/11/2018	08:25:40	198	1749.5	XLON	00167788536TRLO0.1.1
23/11/2018	08:25:40	233	1749	XLON	00167788537TRLO0.1.1
23/11/2018	08:26:52	279	1750.5	XLON	00167788558TRLO0.1.1
23/11/2018	08:26:52	63	1750	XLON	00167788559TRLO0.1.1
23/11/2018	08:29:10	217	1750	XLON	00167788630TRLO0.1.1
23/11/2018	08:29:10	171	1749.5	XLON	00167788631TRLO0.1.1
23/11/2018	08:29:42	164	1750	XLON	00167788662TRLO0.1.1
23/11/2018	08:29:48	61	1749.5	XLON	00167788667TRLO0.1.1
23/11/2018	08:29:48	45	1749.5	XLON	00167788668TRLO0.1.1
23/11/2018	08:30:27	165	1751.5	XLON	00167788820TRLO0.1.1
23/11/2018	08:32:06	77	1750.5	XLON	00167788938TRLO0.1.1
23/11/2018	08:32:06	250	1750.5	XLON	00167788939TRLO0.1.1
23/11/2018	08:32:06	228	1750	XLON	00167788940TRLO0.1.1
23/11/2018	08:32:59	188	1748.5	XLON	00167788964TRLO0.1.1
23/11/2018	08:32:59	102	1748	XLON	00167788965TRLO0.1.1
23/11/2018	08:33:04	100	1748.5	XLON	00167788969TRLO0.1.1
23/11/2018	08:33:04	82	1748	XLON	00167788970TRLO0.1.1
23/11/2018	08:35:17	147	1746.5	XLON	00167789086TRLO0.1.1
23/11/2018	08:35:17	117	1746	XLON	00167789087TRLO0.1.1
23/11/2018	08:37:27	200	1747	XLON	00167789135TRLO0.1.1
23/11/2018	08:37:27	13	1747	XLON	00167789136TRLO0.1.1
23/11/2018	08:38:12	137	1746.5	XLON	00167789153TRLO0.1.1
23/11/2018	08:39:10	169	1748.5	XLON	00167789222TRLO0.1.1
23/11/2018	08:39:34	97	1748.5	XLON	00167789238TRLO0.1.1
23/11/2018	08:39:34	75	1748.5	XLON	00167789239TRLO0.1.1
23/11/2018	08:39:34	131	1748	XLON	00167789240TRLO0.1.1
23/11/2018	08:40:33	172	1750	XLON	00167789254TRLO0.1.1
23/11/2018	08:41:19	21	1749.5	XLON	00167789281TRLO0.1.1
23/11/2018	08:42:31	126	1749.5	XLON	00167789371TRLO0.1.1
23/11/2018	08:42:31	123	1749	XLON	00167789372TRLO0.1.1
23/11/2018	08:44:36	300	1754.5	XLON	00167789473TRLO0.1.1
23/11/2018	08:44:37	59	1754.5	XLON	00167789474TRLO0.1.1
23/11/2018	08:44:46	252	1754.5	XLON	00167789479TRLO0.1.1
23/11/2018	08:44:46	48	1754.5	XLON	00167789480TRLO0.1.1
23/11/2018	08:44:46	31	1754.5	XLON	00167789481TRLO0.1.1
23/11/2018	08:44:46	158	1754.5	XLON	00167789482TRLO0.1.1
23/11/2018	08:44:46	38	1754.5	XLON	00167789483TRLO0.1.1
23/11/2018	08:45:14	153	1755.5	XLON	00167789509TRLO0.1.1
23/11/2018	08:45:14	14	1755.5	XLON	00167789510TRLO0.1.1
23/11/2018	08:45:41	143	1754.5	XLON	00167789541TRLO0.1.1
23/11/2018	08:45:43	300	1755.5	XLON	00167789542TRLO0.1.1
23/11/2018	08:45:43	58	1755.5	XLON	00167789543TRLO0.1.1
23/11/2018	08:46:10	142	1755	XLON	00167789562TRLO0.1.1
23/11/2018	08:46:10	69	1755	XLON	00167789563TRLO0.1.1
23/11/2018	08:46:19	131	1755	XLON	00167789568TRLO0.1.1
23/11/2018	08:46:58	232	1757	XLON	00167789588TRLO0.1.1
23/11/2018	08:46:58	168	1756.5	XLON	00167789591TRLO0.1.1
23/11/2018	08:48:51	239	1755	XLON	00167789642TRLO0.1.1
23/11/2018	08:49:30	146	1755.5	XLON	00167789659TRLO0.1.1
23/11/2018	08:49:31	142	1755	XLON	00167789660TRLO0.1.1
23/11/2018	08:50:03	177	1754	XLON	00167789673TRLO0.1.1
23/11/2018	08:51:27	204	1755.5	XLON	00167789740TRLO0.1.1
23/11/2018	08:51:27	96	1755.5	XLON	00167789741TRLO0.1.1
23/11/2018	08:51:27	100	1755.5	XLON	00167789742TRLO0.1.1
23/11/2018	08:53:15	213	1754	XLON	00167789796TRLO0.1.1
23/11/2018	08:53:15	46	1754	XLON	00167789797TRLO0.1.1
23/11/2018	08:53:15	154	1754	XLON	00167789798TRLO0.1.1
23/11/2018	08:53:15	27	1754.5	XLON	00167789799TRLO0.1.1
23/11/2018	08:53:39	87	1752.5	XLON	00167789827TRLO0.1.1
23/11/2018	08:54:25	108	1752	XLON	00167789880TRLO0.1.1
23/11/2018	08:56:11	144	1750.5	XLON	00167789932TRLO0.1.1
23/11/2018	08:56:12	166	1750.5	XLON	00167789933TRLO0.1.1
23/11/2018	08:56:12	167	1750	XLON	00167789934TRLO0.1.1
23/11/2018	08:58:07	304	1750.5	XLON	00167790000TRLO0.1.1
23/11/2018	08:58:48	239	1750	XLON	00167790008TRLO0.1.1
23/11/2018	09:00:23	250	1754	XLON	00167790082TRLO0.1.1
23/11/2018	09:00:23	250	1753.5	XLON	00167790083TRLO0.1.1
23/11/2018	09:02:07	284	1751	XLON	00167790188TRLO0.1.1
23/11/2018	09:02:08	161	1750.5	XLON	00167790189TRLO0.1.1
23/11/2018	09:03:15	131	1751.5	XLON	00167790254TRLO0.1.1
23/11/2018	09:03:25	57	1751	XLON	00167790255TRLO0.1.1
23/11/2018	09:03:25	28	1751	XLON	00167790256TRLO0.1.1
23/11/2018	09:03:45	104	1751	XLON	00167790259TRLO0.1.1
23/11/2018	09:04:15	130	1751	XLON	00167790305TRLO0.1.1
23/11/2018	09:05:37	55	1750	XLON	00167790356TRLO0.1.1
23/11/2018	09:05:37	50	1750	XLON	00167790357TRLO0.1.1
23/11/2018	09:05:37	105	1749.5	XLON	00167790358TRLO0.1.1
23/11/2018	09:06:39	198	1749	XLON	00167790384TRLO0.1.1
23/11/2018	09:07:54	84	1747	XLON	00167790483TRLO0.1.1
23/11/2018	09:07:54	110	1747	XLON	00167790484TRLO0.1.1
23/11/2018	09:07:54	68	1747	XLON	00167790485TRLO0.1.1
23/11/2018	09:07:54	206	1746.5	XLON	00167790486TRLO0.1.1
23/11/2018	09:09:44	100	1747	XLON	00167790554TRLO0.1.1
23/11/2018	09:09:44	130	1747	XLON	00167790555TRLO0.1.1
23/11/2018	09:09:44	48	1747.5	XLON	00167790556TRLO0.1.1
23/11/2018	09:09:44	150	1747	XLON	00167790557TRLO0.1.1
23/11/2018	09:10:27	86	1745	XLON	00167790572TRLO0.1.1
23/11/2018	09:12:13	276	1745	XLON	00167790736TRLO0.1.1
23/11/2018	09:13:05	280	1745	XLON	00167790766TRLO0.1.1
23/11/2018	09:13:05	172	1744.5	XLON	00167790767TRLO0.1.1
23/11/2018	09:15:11	190	1747.5	XLON	00167790864TRLO0.1.1
23/11/2018	09:15:11	43	1747.5	XLON	00167790865TRLO0.1.1
23/11/2018	09:16:01	253	1747.5	XLON	00167790884TRLO0.1.1
23/11/2018	09:16:02	47	1747.5	XLON	00167790885TRLO0.1.1
23/11/2018	09:16:02	45	1747.5	XLON	00167790886TRLO0.1.1
23/11/2018	09:16:02	108	1747.5	XLON	00167790887TRLO0.1.1
23/11/2018	09:18:26	344	1748	XLON	00167790975TRLO0.1.1
23/11/2018	09:20:19	13	1748	XLON	00167791058TRLO0.1.1
23/11/2018	09:20:19	230	1748	XLON	00167791059TRLO0.1.1
23/11/2018	09:20:19	125	1748.5	XLON	00167791060TRLO0.1.1
23/11/2018	09:20:19	268	1748	XLON	00167791062TRLO0.1.1
23/11/2018	09:21:39	97	1747	XLON	00167791100TRLO0.1.1
23/11/2018	09:21:58	112	1746	XLON	00167791121TRLO0.1.1
23/11/2018	09:21:58	97	1745.5	XLON	00167791122TRLO0.1.1
23/11/2018	09:24:14	300	1750	XLON	00167791225TRLO0.1.1
23/11/2018	09:24:14	21	1750	XLON	00167791226TRLO0.1.1
23/11/2018	09:24:48	158	1750.5	XLON	00167791270TRLO0.1.1
23/11/2018	09:24:48	75	1750.5	XLON	00167791271TRLO0.1.1
23/11/2018	09:24:48	94	1750	XLON	00167791272TRLO0.1.1
23/11/2018	09:24:48	44	1750	XLON	00167791273TRLO0.1.1
23/11/2018	09:25:52	134	1749.5	XLON	00167791295TRLO0.1.1
23/11/2018	09:27:18	263	1749	XLON	00167791333TRLO0.1.1
23/11/2018	09:27:23	176	1748.5	XLON	00167791345TRLO0.1.1
23/11/2018	09:29:56	300	1751.5	XLON	00167791504TRLO0.1.1
23/11/2018	09:29:56	68	1751.5	XLON	00167791505TRLO0.1.1
23/11/2018	09:31:52	398	1752.5	XLON	00167791566TRLO0.1.1
23/11/2018	09:32:51	111	1752.5	XLON	00167791613TRLO0.1.1
23/11/2018	09:33:12	119	1752	XLON	00167791619TRLO0.1.1
23/11/2018	09:33:12	126	1752	XLON	00167791620TRLO0.1.1
23/11/2018	09:33:12	126	1752	XLON	00167791621TRLO0.1.1
23/11/2018	09:33:21	127	1752	XLON	00167791623TRLO0.1.1
23/11/2018	09:35:21	30	1753	XLON	00167791691TRLO0.1.1
23/11/2018	09:35:22	166	1753	XLON	00167791692TRLO0.1.1
23/11/2018	09:35:32	126	1752.5	XLON	00167791693TRLO0.1.1
23/11/2018	09:35:32	70	1752.5	XLON	00167791694TRLO0.1.1
23/11/2018	09:37:11	130	1756.5	XLON	00167791794TRLO0.1.1
23/11/2018	09:37:11	19	1756.5	XLON	00167791795TRLO0.1.1
23/11/2018	09:37:11	118	1756.5	XLON	00167791796TRLO0.1.1
23/11/2018	09:37:11	23	1756.5	XLON	00167791797TRLO0.1.1
23/11/2018	09:37:23	178	1756	XLON	00167791799TRLO0.1.1
23/11/2018	09:39:27	287	1756	XLON	00167791877TRLO0.1.1
23/11/2018	09:41:06	309	1756	XLON	00167791922TRLO0.1.1
23/11/2018	09:42:43	300	1758	XLON	00167791951TRLO0.1.1
23/11/2018	09:42:43	37	1758	XLON	00167791952TRLO0.1.1
23/11/2018	09:43:16	26	1757.5	XLON	00167791983TRLO0.1.1
23/11/2018	09:43:16	97	1757.5	XLON	00167791984TRLO0.1.1
23/11/2018	09:43:16	112	1757.5	XLON	00167791985TRLO0.1.1
23/11/2018	09:43:48	116	1757	XLON	00167792000TRLO0.1.1
23/11/2018	09:45:40	53	1758.5	XLON	00167792068TRLO0.1.1
23/11/2018	09:45:40	205	1758.5	XLON	00167792069TRLO0.1.1
23/11/2018	09:45:40	249	1758	XLON	00167792070TRLO0.1.1
23/11/2018	09:46:20	15	1757	XLON	00167792107TRLO0.1.1
23/11/2018	09:47:02	51	1757	XLON	00167792133TRLO0.1.1
23/11/2018	09:47:02	33	1757	XLON	00167792136TRLO0.1.1
23/11/2018	09:47:02	161	1757	XLON	00167792137TRLO0.1.1
23/11/2018	09:47:02	92	1756.5	XLON	00167792138TRLO0.1.1
23/11/2018	09:49:27	267	1762	XLON	00167792276TRLO0.1.1
23/11/2018	09:49:29	220	1761.5	XLON	00167792277TRLO0.1.1
23/11/2018	09:50:29	161	1761.5	XLON	00167792299TRLO0.1.1
23/11/2018	09:50:37	113	1761	XLON	00167792315TRLO0.1.1
23/11/2018	09:52:55	100	1764	XLON	00167792435TRLO0.1.1
23/11/2018	09:52:55	100	1764	XLON	00167792436TRLO0.1.1
23/11/2018	09:52:55	88	1764	XLON	00167792437TRLO0.1.1
23/11/2018	09:53:01	162	1763.5	XLON	00167792440TRLO0.1.1
23/11/2018	09:55:03	163	1764	XLON	00167792556TRLO0.1.1
23/11/2018	09:55:03	70	1764	XLON	00167792557TRLO0.1.1
23/11/2018	09:55:46	225	1764.5	XLON	00167792623TRLO0.1.1
23/11/2018	09:55:51	100	1764	XLON	00167792629TRLO0.1.1
23/11/2018	09:55:51	78	1764	XLON	00167792630TRLO0.1.1
23/11/2018	09:56:02	110	1763	XLON	00167792648TRLO0.1.1
23/11/2018	09:57:26	118	1765.5	XLON	00167792745TRLO0.1.1
23/11/2018	09:57:26	30	1765	XLON	00167792746TRLO0.1.1
23/11/2018	09:57:26	72	1765	XLON	00167792747TRLO0.1.1
23/11/2018	09:59:13	66	1766	XLON	00167792826TRLO0.1.1
23/11/2018	09:59:13	139	1766	XLON	00167792827TRLO0.1.1
23/11/2018	10:00:10	67	1766.5	XLON	00167792860TRLO0.1.1
23/11/2018	10:00:10	160	1766.5	XLON	00167792861TRLO0.1.1
23/11/2018	10:00:10	9	1766.5	XLON	00167792862TRLO0.1.1
23/11/2018	10:00:10	227	1766	XLON	00167792863TRLO0.1.1
23/11/2018	10:01:09	87	1765.5	XLON	00167792919TRLO0.1.1
23/11/2018	10:02:46	65	1766.5	XLON	00167793030TRLO0.1.1
23/11/2018	10:02:46	160	1766.5	XLON	00167793031TRLO0.1.1
23/11/2018	10:02:46	1	1767	XLON	00167793032TRLO0.1.1
23/11/2018	10:02:46	179	1766.5	XLON	00167793033TRLO0.1.1
23/11/2018	10:03:50	100	1764.5	XLON	00167793063TRLO0.1.1
23/11/2018	10:04:58	148	1764.5	XLON	00167793104TRLO0.1.1
23/11/2018	10:04:58	88	1764	XLON	00167793105TRLO0.1.1
23/11/2018	10:05:10	114	1763.5	XLON	00167793116TRLO0.1.1
23/11/2018	10:05:18	5	1763.5	XLON	00167793118TRLO0.1.1
23/11/2018	10:05:28	95	1763	XLON	00167793127TRLO0.1.1
23/11/2018	10:06:44	56	1760	XLON	00167793163TRLO0.1.1
23/11/2018	10:06:44	96	1760	XLON	00167793164TRLO0.1.1
23/11/2018	10:07:52	215	1761	XLON	00167793194TRLO0.1.1
23/11/2018	10:08:00	123	1760.5	XLON	00167793195TRLO0.1.1
23/11/2018	10:09:26	172	1763	XLON	00167793245TRLO0.1.1
23/11/2018	10:10:02	50	1762.5	XLON	00167793273TRLO0.1.1
23/11/2018	10:10:02	86	1762.5	XLON	00167793274TRLO0.1.1
23/11/2018	10:10:02	66	1762.5	XLON	00167793275TRLO0.1.1
23/11/2018	10:11:23	45	1764	XLON	00167793323TRLO0.1.1
23/11/2018	10:11:26	88	1764	XLON	00167793325TRLO0.1.1
23/11/2018	10:11:53	10	1765	XLON	00167793330TRLO0.1.1
23/11/2018	10:11:53	176	1765	XLON	00167793331TRLO0.1.1
23/11/2018	10:12:23	187	1764.5	XLON	00167793346TRLO0.1.1
23/11/2018	10:13:25	172	1764	XLON	00167793390TRLO0.1.1
23/11/2018	10:14:02	76	1762.5	XLON	00167793410TRLO0.1.1
23/11/2018	10:14:08	112	1762.5	XLON	00167793412TRLO0.1.1
23/11/2018	10:14:28	33	1761.5	XLON	00167793433TRLO0.1.1
23/11/2018	10:14:28	47	1761.5	XLON	00167793435TRLO0.1.1
23/11/2018	10:14:45	107	1761	XLON	00167793448TRLO0.1.1
23/11/2018	10:15:01	30	1760.5	XLON	00167793460TRLO0.1.1
23/11/2018	10:15:01	78	1760.5	XLON	00167793461TRLO0.1.1
23/11/2018	10:15:01	33	1760.5	XLON	00167793462TRLO0.1.1
23/11/2018	10:16:53	67	1762.5	XLON	00167793522TRLO0.1.1
23/11/2018	10:16:53	103	1762.5	XLON	00167793523TRLO0.1.1
23/11/2018	10:17:31	67	1762	XLON	00167793549TRLO0.1.1
23/11/2018	10:17:31	90	1762	XLON	00167793551TRLO0.1.1
23/11/2018	10:17:44	94	1760.5	XLON	00167793562TRLO0.1.1
23/11/2018	10:17:47	106	1760	XLON	00167793578TRLO0.1.1
23/11/2018	10:18:08	103	1760	XLON	00167793586TRLO0.1.1
23/11/2018	10:19:22	96	1760	XLON	00167793612TRLO0.1.1
23/11/2018	10:19:30	98	1758.5	XLON	00167793616TRLO0.1.1
23/11/2018	10:19:30	10	1758.5	XLON	00167793617TRLO0.1.1
23/11/2018	10:20:02	91	1759	XLON	00167793640TRLO0.1.1
23/11/2018	10:20:02	95	1758.5	XLON	00167793641TRLO0.1.1
23/11/2018	10:20:39	126	1757.5	XLON	00167793658TRLO0.1.1
23/11/2018	10:22:20	67	1759	XLON	00167793716TRLO0.1.1
23/11/2018	10:24:05	300	1759.5	XLON	00167793768TRLO0.1.1
23/11/2018	10:27:05	16	1761	XLON	00167793918TRLO0.1.1
23/11/2018	10:27:05	357	1761	XLON	00167793919TRLO0.1.1
23/11/2018	10:27:59	372	1761.5	XLON	00167793950TRLO0.1.1
23/11/2018	10:28:33	187	1761.5	XLON	00167793965TRLO0.1.1
23/11/2018	10:28:41	220	1761	XLON	00167793971TRLO0.1.1
23/11/2018	10:28:41	51	1761	XLON	00167793972TRLO0.1.1
23/11/2018	10:28:41	50	1761	XLON	00167793973TRLO0.1.1
23/11/2018	10:29:32	102	1762.5	XLON	00167794108TRLO0.1.1
23/11/2018	10:29:45	118	1762.5	XLON	00167794115TRLO0.1.1
23/11/2018	10:30:35	134	1764	XLON	00167794184TRLO0.1.1
23/11/2018	10:33:14	288	1765.5	XLON	00167794303TRLO0.1.1
23/11/2018	10:33:15	200	1765	XLON	00167794306TRLO0.1.1
23/11/2018	10:33:15	78	1765	XLON	00167794307TRLO0.1.1
23/11/2018	10:34:34	106	1764.5	XLON	00167794332TRLO0.1.1
23/11/2018	10:34:46	108	1764.5	XLON	00167794392TRLO0.1.1
23/11/2018	10:35:11	108	1764	XLON	00167794413TRLO0.1.1
23/11/2018	10:35:20	104	1763	XLON	00167794419TRLO0.1.1
23/11/2018	10:36:58	3	1760.5	XLON	00167794508TRLO0.1.1
23/11/2018	10:36:58	166	1760.5	XLON	00167794509TRLO0.1.1
23/11/2018	10:37:34	114	1760	XLON	00167794533TRLO0.1.1
23/11/2018	10:38:03	104	1759	XLON	00167794560TRLO0.1.1
23/11/2018	10:38:03	93	1758.5	XLON	00167794561TRLO0.1.1
23/11/2018	10:38:41	57	1758	XLON	00167794571TRLO0.1.1
23/11/2018	10:38:41	53	1758	XLON	00167794572TRLO0.1.1
23/11/2018	10:39:06	119	1757.5	XLON	00167794583TRLO0.1.1
23/11/2018	10:39:30	92	1757	XLON	00167794588TRLO0.1.1
23/11/2018	10:42:04	352	1758	XLON	00167794704TRLO0.1.1
23/11/2018	10:42:55	133	1757.5	XLON	00167794726TRLO0.1.1
23/11/2018	10:42:55	74	1757.5	XLON	00167794727TRLO0.1.1
23/11/2018	10:43:36	90	1756	XLON	00167794778TRLO0.1.1
23/11/2018	10:44:45	237	1756	XLON	00167794860TRLO0.1.1
23/11/2018	10:45:01	153	1755.5	XLON	00167794863TRLO0.1.1
23/11/2018	10:46:05	160	1755	XLON	00167794900TRLO0.1.1
23/11/2018	10:47:10	117	1754	XLON	00167795011TRLO0.1.1
23/11/2018	10:47:10	57	1754	XLON	00167795012TRLO0.1.1
23/11/2018	10:47:10	25	1754	XLON	00167795013TRLO0.1.1
23/11/2018	10:47:28	104	1755.5	XLON	00167795042TRLO0.1.1
23/11/2018	10:48:38	174	1756.5	XLON	00167795140TRLO0.1.1
23/11/2018	10:49:34	131	1757	XLON	00167795231TRLO0.1.1
23/11/2018	10:49:47	66	1756.5	XLON	00167795244TRLO0.1.1
23/11/2018	10:50:11	82	1756.5	XLON	00167795279TRLO0.1.1
23/11/2018	10:51:06	62	1755.5	XLON	00167795345TRLO0.1.1
23/11/2018	10:51:54	215	1756	XLON	00167795412TRLO0.1.1
23/11/2018	10:51:59	224	1755.5	XLON	00167795416TRLO0.1.1
23/11/2018	10:52:17	113	1755	XLON	00167795423TRLO0.1.1
23/11/2018	10:55:12	263	1757	XLON	00167795680TRLO0.1.1
23/11/2018	10:55:12	207	1756.5	XLON	00167795681TRLO0.1.1
23/11/2018	10:56:15	136	1757	XLON	00167795737TRLO0.1.1
23/11/2018	10:57:38	227	1756	XLON	00167795785TRLO0.1.1
23/11/2018	10:57:38	158	1756	XLON	00167795786TRLO0.1.1
23/11/2018	10:59:43	265	1754.5	XLON	00167795941TRLO0.1.1
23/11/2018	11:01:27	121	1755.5	XLON	00167796035TRLO0.1.1
23/11/2018	11:01:27	138	1755.5	XLON	00167796036TRLO0.1.1
23/11/2018	11:02:04	249	1755	XLON	00167796082TRLO0.1.1
23/11/2018	11:04:23	245	1755.5	XLON	00167796232TRLO0.1.1
23/11/2018	11:05:48	187	1755.5	XLON	00167796295TRLO0.1.1
23/11/2018	11:05:55	188	1755	XLON	00167796297TRLO0.1.1
23/11/2018	11:06:00	38	1755	XLON	00167796300TRLO0.1.1
23/11/2018	11:06:00	75	1755	XLON	00167796301TRLO0.1.1
23/11/2018	11:06:00	101	1755	XLON	00167796302TRLO0.1.1
23/11/2018	11:07:00	110	1755.5	XLON	00167796323TRLO0.1.1
23/11/2018	11:07:00	1	1755.5	XLON	00167796324TRLO0.1.1
23/11/2018	11:08:27	200	1758	XLON	00167796403TRLO0.1.1
23/11/2018	11:08:27	41	1758	XLON	00167796404TRLO0.1.1
23/11/2018	11:09:15	161	1757.5	XLON	00167796437TRLO0.1.1
23/11/2018	11:09:30	149	1756	XLON	00167796442TRLO0.1.1
23/11/2018	11:10:16	90	1755	XLON	00167796470TRLO0.1.1
23/11/2018	11:11:07	168	1755	XLON	00167796524TRLO0.1.1
23/11/2018	11:11:56	94	1754.5	XLON	00167796554TRLO0.1.1
23/11/2018	11:14:10	48	1754.5	XLON	00167796666TRLO0.1.1
23/11/2018	11:14:10	245	1754.5	XLON	00167796667TRLO0.1.1
23/11/2018	11:14:30	271	1754	XLON	00167796677TRLO0.1.1
23/11/2018	11:14:55	44	1753	XLON	00167796689TRLO0.1.1
23/11/2018	11:14:55	37	1753	XLON	00167796690TRLO0.1.1
23/11/2018	11:15:36	59	1752.5	XLON	00167796721TRLO0.1.1
23/11/2018	11:15:36	52	1752.5	XLON	00167796722TRLO0.1.1
23/11/2018	11:16:08	132	1752	XLON	00167796744TRLO0.1.1
23/11/2018	11:16:41	81	1752.5	XLON	00167796764TRLO0.1.1
23/11/2018	11:18:51	196	1751.5	XLON	00167796846TRLO0.1.1
23/11/2018	11:19:32	183	1751	XLON	00167796888TRLO0.1.1
23/11/2018	11:19:33	153	1750.5	XLON	00167796889TRLO0.1.1
23/11/2018	11:19:33	17	1750.5	XLON	00167796890TRLO0.1.1
23/11/2018	11:20:03	104	1750	XLON	00167796914TRLO0.1.1
23/11/2018	11:20:59	103	1748	XLON	00167796955TRLO0.1.1
23/11/2018	11:20:59	45	1748	XLON	00167796956TRLO0.1.1
23/11/2018	11:22:01	84	1747	XLON	00167797015TRLO0.1.1
23/11/2018	11:23:36	300	1749.5	XLON	00167797131TRLO0.1.1
23/11/2018	11:23:36	32	1749.5	XLON	00167797132TRLO0.1.1
23/11/2018	11:23:36	187	1749	XLON	00167797133TRLO0.1.1
23/11/2018	11:25:07	81	1748	XLON	00167797191TRLO0.1.1
23/11/2018	11:25:50	98	1747	XLON	00167797226TRLO0.1.1
23/11/2018	11:26:42	189	1746.5	XLON	00167797297TRLO0.1.1
23/11/2018	11:28:05	281	1747.5	XLON	00167797384TRLO0.1.1
23/11/2018	11:29:20	31	1748	XLON	00167797524TRLO0.1.1
23/11/2018	11:29:20	143	1748	XLON	00167797525TRLO0.1.1
23/11/2018	11:30:27	177	1748	XLON	00167797661TRLO0.1.1
23/11/2018	11:30:27	11	1748	XLON	00167797662TRLO0.1.1
23/11/2018	11:31:40	224	1749.5	XLON	00167797694TRLO0.1.1
23/11/2018	11:31:40	169	1749	XLON	00167797695TRLO0.1.1
23/11/2018	11:33:29	175	1749	XLON	00167797780TRLO0.1.1
23/11/2018	11:33:30	216	1748.5	XLON	00167797781TRLO0.1.1
23/11/2018	11:34:01	42	1748	XLON	00167797808TRLO0.1.1
23/11/2018	11:34:01	88	1748	XLON	00167797809TRLO0.1.1
23/11/2018	11:36:10	100	1749	XLON	00167797866TRLO0.1.1
23/11/2018	11:36:10	106	1749	XLON	00167797867TRLO0.1.1
23/11/2018	11:37:46	110	1749	XLON	00167797960TRLO0.1.1
23/11/2018	11:38:48	144	1749	XLON	00167798026TRLO0.1.1
23/11/2018	11:39:45	206	1748.5	XLON	00167798089TRLO0.1.1
23/11/2018	11:39:45	121	1748.5	XLON	00167798090TRLO0.1.1
23/11/2018	11:39:45	139	1748.5	XLON	00167798091TRLO0.1.1
23/11/2018	11:40:45	4	1748.5	XLON	00167798140TRLO0.1.1
23/11/2018	11:40:45	141	1748.5	XLON	00167798141TRLO0.1.1
23/11/2018	11:40:45	83	1748	XLON	00167798143TRLO0.1.1
23/11/2018	11:41:04	98	1747.5	XLON	00167798151TRLO0.1.1
23/11/2018	11:43:23	282	1748	XLON	00167798225TRLO0.1.1
23/11/2018	11:45:20	179	1750	XLON	00167798316TRLO0.1.1
23/11/2018	11:45:20	211	1749.5	XLON	00167798318TRLO0.1.1
23/11/2018	11:46:21	154	1749	XLON	00167798379TRLO0.1.1
23/11/2018	11:47:46	234	1749.5	XLON	00167798455TRLO0.1.1
23/11/2018	11:48:55	100	1749.5	XLON	00167798499TRLO0.1.1
23/11/2018	11:48:55	109	1749.5	XLON	00167798500TRLO0.1.1
23/11/2018	11:49:23	209	1749	XLON	00167798517TRLO0.1.1
23/11/2018	11:51:17	59	1750	XLON	00167798585TRLO0.1.1
23/11/2018	11:51:17	95	1750	XLON	00167798586TRLO0.1.1
23/11/2018	11:51:17	127	1750	XLON	00167798587TRLO0.1.1
23/11/2018	11:51:21	200	1749.5	XLON	00167798594TRLO0.1.1
23/11/2018	11:51:21	21	1749.5	XLON	00167798595TRLO0.1.1
23/11/2018	11:52:44	188	1750	XLON	00167798672TRLO0.1.1
23/11/2018	11:55:35	178	1746.5	XLON	00167798792TRLO0.1.1
23/11/2018	11:55:41	209	1746	XLON	00167798799TRLO0.1.1
23/11/2018	11:55:41	144	1746	XLON	00167798800TRLO0.1.1
23/11/2018	11:55:41	89	1745.5	XLON	00167798802TRLO0.1.1
23/11/2018	11:57:00	36	1743	XLON	00167798855TRLO0.1.1
23/11/2018	11:57:00	66	1743	XLON	00167798856TRLO0.1.1
23/11/2018	11:59:09	244	1746	XLON	00167798910TRLO0.1.1
23/11/2018	11:59:09	236	1745.5	XLON	00167798911TRLO0.1.1
23/11/2018	11:59:34	102	1745	XLON	00167798941TRLO0.1.1
23/11/2018	12:02:25	146	1746	XLON	00167799055TRLO0.1.1
23/11/2018	12:04:32	74	1748.5	XLON	00167799189TRLO0.1.1
23/11/2018	12:04:33	128	1748.5	XLON	00167799190TRLO0.1.1
23/11/2018	12:04:33	212	1748.5	XLON	00167799191TRLO0.1.1
23/11/2018	12:04:33	26	1748.5	XLON	00167799192TRLO0.1.1
23/11/2018	12:06:43	133	1746	XLON	00167799422TRLO0.1.1
23/11/2018	12:06:43	82	1746	XLON	00167799423TRLO0.1.1
23/11/2018	12:07:10	100	1745.5	XLON	00167799448TRLO0.1.1
23/11/2018	12:07:10	57	1745.5	XLON	00167799449TRLO0.1.1
23/11/2018	12:07:35	163	1745	XLON	00167799480TRLO0.1.1
23/11/2018	12:09:20	146	1742.5	XLON	00167799625TRLO0.1.1
23/11/2018	12:10:36	237	1742.5	XLON	00167799685TRLO0.1.1
23/11/2018	12:10:54	187	1742	XLON	00167799693TRLO0.1.1
23/11/2018	12:13:03	12	1743.5	XLON	00167799829TRLO0.1.1
23/11/2018	12:13:03	262	1743.5	XLON	00167799830TRLO0.1.1
23/11/2018	12:13:03	191	1743	XLON	00167799831TRLO0.1.1
23/11/2018	12:15:10	179	1743.5	XLON	00167800016TRLO0.1.1
23/11/2018	12:15:37	187	1743	XLON	00167800034TRLO0.1.1
23/11/2018	12:18:11	82	1746	XLON	00167800187TRLO0.1.1
23/11/2018	12:18:12	313	1747.5	XLON	00167800192TRLO0.1.1
23/11/2018	12:18:12	142	1747	XLON	00167800193TRLO0.1.1
23/11/2018	12:18:12	43	1747	XLON	00167800194TRLO0.1.1
23/11/2018	12:19:10	74	1746.5	XLON	00167800221TRLO0.1.1
23/11/2018	12:19:10	44	1746.5	XLON	00167800222TRLO0.1.1
23/11/2018	12:20:26	121	1745.5	XLON	00167800265TRLO0.1.1
23/11/2018	12:20:26	90	1745.5	XLON	00167800266TRLO0.1.1
23/11/2018	12:20:26	32	1745.5	XLON	00167800267TRLO0.1.1
23/11/2018	12:20:40	14	1745	XLON	00167800271TRLO0.1.1
23/11/2018	12:20:40	35	1745	XLON	00167800272TRLO0.1.1
23/11/2018	12:20:41	40	1745	XLON	00167800273TRLO0.1.1
23/11/2018	12:20:41	20	1745	XLON	00167800274TRLO0.1.1
23/11/2018	12:21:20	83	1744.5	XLON	00167800288TRLO0.1.1
23/11/2018	12:21:20	5	1744.5	XLON	00167800289TRLO0.1.1
23/11/2018	12:23:11	272	1745.5	XLON	00167800339TRLO0.1.1
23/11/2018	12:23:21	45	1745	XLON	00167800352TRLO0.1.1
23/11/2018	12:23:21	129	1745	XLON	00167800353TRLO0.1.1
23/11/2018	12:25:31	200	1744.5	XLON	00167800431TRLO0.1.1
23/11/2018	12:25:36	7	1744.5	XLON	00167800439TRLO0.1.1
23/11/2018	12:25:36	216	1744	XLON	00167800440TRLO0.1.1
23/11/2018	12:27:42	33	1743.5	XLON	00167800567TRLO0.1.1
23/11/2018	12:28:03	225	1743.5	XLON	00167800586TRLO0.1.1
23/11/2018	12:28:04	200	1743	XLON	00167800587TRLO0.1.1
23/11/2018	12:32:06	36	1744	XLON	00167800840TRLO0.1.1
23/11/2018	12:32:06	140	1744	XLON	00167800841TRLO0.1.1
23/11/2018	12:32:06	318	1744	XLON	00167800842TRLO0.1.1
23/11/2018	12:32:06	93	1744	XLON	00167800843TRLO0.1.1
23/11/2018	12:32:06	85	1744	XLON	00167800844TRLO0.1.1
23/11/2018	12:33:50	61	1746.5	XLON	00167800944TRLO0.1.1
23/11/2018	12:33:50	160	1746.5	XLON	00167800945TRLO0.1.1
23/11/2018	12:33:50	18	1746.5	XLON	00167800946TRLO0.1.1
23/11/2018	12:34:46	244	1747	XLON	00167800968TRLO0.1.1
23/11/2018	12:36:01	189	1748	XLON	00167801055TRLO0.1.1
23/11/2018	12:36:47	205	1747.5	XLON	00167801084TRLO0.1.1
23/11/2018	12:37:00	86	1747	XLON	00167801091TRLO0.1.1
23/11/2018	12:38:26	212	1749.5	XLON	00167801184TRLO0.1.1
23/11/2018	12:38:26	212	1749	XLON	00167801185TRLO0.1.1
23/11/2018	12:41:18	87	1750.5	XLON	00167801340TRLO0.1.1
23/11/2018	12:41:19	226	1750.5	XLON	00167801341TRLO0.1.1
23/11/2018	12:41:45	122	1750	XLON	00167801356TRLO0.1.1
23/11/2018	12:42:01	125	1749.5	XLON	00167801358TRLO0.1.1
23/11/2018	12:42:01	77	1749	XLON	00167801359TRLO0.1.1
23/11/2018	12:46:00	100	1750	XLON	00167801519TRLO0.1.1
23/11/2018	12:46:09	320	1751	XLON	00167801532TRLO0.1.1
23/11/2018	12:46:12	216	1750	XLON	00167801534TRLO0.1.1
23/11/2018	12:47:02	88	1749.5	XLON	00167801568TRLO0.1.1
23/11/2018	12:47:05	100	1749.5	XLON	00167801570TRLO0.1.1
23/11/2018	12:47:05	56	1749.5	XLON	00167801571TRLO0.1.1
23/11/2018	12:48:30	196	1749.5	XLON	00167801627TRLO0.1.1
23/11/2018	12:48:30	1	1749.5	XLON	00167801628TRLO0.1.1
23/11/2018	12:49:57	51	1750	XLON	00167801682TRLO0.1.1
23/11/2018	12:50:03	29	1750	XLON	00167801685TRLO0.1.1
23/11/2018	12:50:03	88	1750	XLON	00167801686TRLO0.1.1
23/11/2018	12:50:59	23	1752	XLON	00167801718TRLO0.1.1
23/11/2018	12:50:59	153	1752	XLON	00167801719TRLO0.1.1
23/11/2018	12:51:20	80	1752	XLON	00167801729TRLO0.1.1
23/11/2018	12:51:20	120	1752	XLON	00167801730TRLO0.1.1
23/11/2018	12:51:20	81	1752	XLON	00167801731TRLO0.1.1
23/11/2018	12:51:32	119	1751.5	XLON	00167801765TRLO0.1.1
23/11/2018	12:51:54	124	1751	XLON	00167801777TRLO0.1.1
23/11/2018	12:52:42	102	1750.5	XLON	00167801850TRLO0.1.1
23/11/2018	12:53:39	96	1749.5	XLON	00167801878TRLO0.1.1
23/11/2018	12:53:39	73	1749	XLON	00167801879TRLO0.1.1
23/11/2018	12:54:57	155	1750	XLON	00167801912TRLO0.1.1
23/11/2018	12:54:57	56	1750	XLON	00167801913TRLO0.1.1
23/11/2018	12:55:00	100	1749.5	XLON	00167801914TRLO0.1.1
23/11/2018	12:55:00	96	1749.5	XLON	00167801915TRLO0.1.1
23/11/2018	12:57:26	96	1749	XLON	00167801991TRLO0.1.1
23/11/2018	12:57:31	199	1749	XLON	00167801993TRLO0.1.1
23/11/2018	12:59:40	172	1750.5	XLON	00167802074TRLO0.1.1
23/11/2018	12:59:40	193	1750.5	XLON	00167802075TRLO0.1.1
23/11/2018	12:59:40	30	1750.5	XLON	00167802076TRLO0.1.1
23/11/2018	12:59:40	21	1750.5	XLON	00167802077TRLO0.1.1
23/11/2018	13:00:23	138	1750	XLON	00167802094TRLO0.1.1
23/11/2018	13:01:34	51	1750	XLON	00167802238TRLO0.1.1
23/11/2018	13:01:35	35	1750	XLON	00167802239TRLO0.1.1
23/11/2018	13:01:35	189	1750	XLON	00167802240TRLO0.1.1
23/11/2018	13:01:47	97	1749.5	XLON	00167802278TRLO0.1.1
23/11/2018	13:01:47	58	1749.5	XLON	00167802279TRLO0.1.1
23/11/2018	13:05:05	340	1752.5	XLON	00167802388TRLO0.1.1
23/11/2018	13:05:08	214	1752.5	XLON	00167802393TRLO0.1.1
23/11/2018	13:05:58	150	1752	XLON	00167802430TRLO0.1.1
23/11/2018	13:05:58	154	1752	XLON	00167802431TRLO0.1.1
23/11/2018	13:06:14	88	1751.5	XLON	00167802438TRLO0.1.1
23/11/2018	13:12:06	202	1751	XLON	00167802690TRLO0.1.1
23/11/2018	13:12:06	99	1751	XLON	00167802691TRLO0.1.1
23/11/2018	13:12:06	82	1751	XLON	00167802692TRLO0.1.1
23/11/2018	13:12:07	185	1751.5	XLON	00167802699TRLO0.1.1
23/11/2018	13:12:07	190	1751.5	XLON	00167802700TRLO0.1.1
23/11/2018	13:12:07	95	1751.5	XLON	00167802701TRLO0.1.1
23/11/2018	13:12:16	165	1750.5	XLON	00167802706TRLO0.1.1
23/11/2018	13:12:24	141	1750	XLON	00167802710TRLO0.1.1
23/11/2018	13:12:41	117	1749.5	XLON	00167802716TRLO0.1.1
23/11/2018	13:14:11	31	1749	XLON	00167802799TRLO0.1.1
23/11/2018	13:14:11	58	1749	XLON	00167802800TRLO0.1.1
23/11/2018	13:14:38	71	1748.5	XLON	00167802805TRLO0.1.1
23/11/2018	13:15:11	167	1751.5	XLON	00167802830TRLO0.1.1
23/11/2018	13:15:11	40	1751.5	XLON	00167802831TRLO0.1.1
23/11/2018	13:15:11	177	1751	XLON	00167802832TRLO0.1.1
23/11/2018	13:15:11	80	1750.5	XLON	00167802833TRLO0.1.1
23/11/2018	13:15:50	115	1750	XLON	00167802860TRLO0.1.1
23/11/2018	13:18:05	98	1749.5	XLON	00167802938TRLO0.1.1
23/11/2018	13:18:05	191	1749.5	XLON	00167802939TRLO0.1.1
23/11/2018	13:18:09	103	1749	XLON	00167802945TRLO0.1.1
23/11/2018	13:18:15	107	1748.5	XLON	00167802948TRLO0.1.1
23/11/2018	13:20:00	145	1749	XLON	00167803024TRLO0.1.1
23/11/2018	13:20:00	86	1749	XLON	00167803025TRLO0.1.1
23/11/2018	13:20:01	69	1749	XLON	00167803026TRLO0.1.1
23/11/2018	13:20:01	78	1749	XLON	00167803027TRLO0.1.1
23/11/2018	13:20:24	131	1748.5	XLON	00167803046TRLO0.1.1
23/11/2018	13:21:31	12	1746.5	XLON	00167803114TRLO0.1.1
23/11/2018	13:21:31	141	1746.5	XLON	00167803115TRLO0.1.1
23/11/2018	13:21:48	125	1746.5	XLON	00167803120TRLO0.1.1
23/11/2018	13:23:32	179	1746.5	XLON	00167803175TRLO0.1.1
23/11/2018	13:23:38	153	1746	XLON	00167803179TRLO0.1.1
23/11/2018	13:25:20	173	1745.5	XLON	00167803279TRLO0.1.1
23/11/2018	13:26:01	136	1745	XLON	00167803308TRLO0.1.1
23/11/2018	13:26:01	81	1745	XLON	00167803309TRLO0.1.1
23/11/2018	13:26:01	100	1745	XLON	00167803310TRLO0.1.1
23/11/2018	13:27:14	83	1744.5	XLON	00167803393TRLO0.1.1
23/11/2018	13:27:14	126	1744.5	XLON	00167803394TRLO0.1.1
23/11/2018	13:27:14	93	1744.5	XLON	00167803395TRLO0.1.1
23/11/2018	13:27:34	156	1745	XLON	00167803407TRLO0.1.1
23/11/2018	13:29:27	192	1745	XLON	00167803471TRLO0.1.1
23/11/2018	13:29:27	20	1745	XLON	00167803472TRLO0.1.1
23/11/2018	13:30:45	44	1745	XLON	00167803566TRLO0.1.1
23/11/2018	13:32:24	104	1747.5	XLON	00167803618TRLO0.1.1
23/11/2018	13:32:24	128	1747	XLON	00167803619TRLO0.1.1
23/11/2018	13:32:24	194	1747.5	XLON	00167803620TRLO0.1.1
23/11/2018	13:32:29	85	1747	XLON	00167803622TRLO0.1.1
23/11/2018	13:32:29	127	1747	XLON	00167803623TRLO0.1.1
23/11/2018	13:33:00	128	1746.5	XLON	00167803657TRLO0.1.1
23/11/2018	13:33:13	156	1746	XLON	00167803667TRLO0.1.1
23/11/2018	13:34:10	137	1743.5	XLON	00167803761TRLO0.1.1
23/11/2018	13:34:10	104	1743	XLON	00167803762TRLO0.1.1
23/11/2018	13:34:35	89	1744	XLON	00167803815TRLO0.1.1
23/11/2018	13:34:55	156	1743.5	XLON	00167803849TRLO0.1.1
23/11/2018	13:35:36	51	1742	XLON	00167803964TRLO0.1.1
23/11/2018	13:35:36	39	1742	XLON	00167803965TRLO0.1.1
23/11/2018	13:36:39	90	1741.5	XLON	00167804009TRLO0.1.1
23/11/2018	13:36:39	90	1741	XLON	00167804010TRLO0.1.1
23/11/2018	13:38:15	156	1742	XLON	00167804109TRLO0.1.1
23/11/2018	13:38:29	192	1741.5	XLON	00167804120TRLO0.1.1
23/11/2018	13:39:44	80	1741	XLON	00167804183TRLO0.1.1
23/11/2018	13:39:44	142	1741	XLON	00167804184TRLO0.1.1
23/11/2018	13:40:01	137	1740.5	XLON	00167804197TRLO0.1.1
23/11/2018	13:40:49	86	1740	XLON	00167804221TRLO0.1.1
23/11/2018	13:40:51	77	1739.5	XLON	00167804224TRLO0.1.1
23/11/2018	13:41:36	81	1739	XLON	00167804286TRLO0.1.1
23/11/2018	13:41:52	81	1738.5	XLON	00167804295TRLO0.1.1
23/11/2018	13:42:30	97	1739.5	XLON	00167804328TRLO0.1.1
23/11/2018	13:42:49	163	1739	XLON	00167804361TRLO0.1.1
23/11/2018	13:42:49	96	1739	XLON	00167804365TRLO0.1.1
23/11/2018	13:42:49	157	1738.5	XLON	00167804366TRLO0.1.1
23/11/2018	13:43:12	100	1735.5	XLON	00167804408TRLO0.1.1
23/11/2018	13:44:34	102	1735	XLON	00167804524TRLO0.1.1
23/11/2018	13:45:00	125	1734.5	XLON	00167804577TRLO0.1.1
23/11/2018	13:45:00	80	1734.5	XLON	00167804578TRLO0.1.1
23/11/2018	13:46:10	41	1734	XLON	00167804715TRLO0.1.1
23/11/2018	13:46:10	49	1734	XLON	00167804717TRLO0.1.1
23/11/2018	13:46:56	84	1734	XLON	00167804767TRLO0.1.1
23/11/2018	13:47:08	82	1734.5	XLON	00167804793TRLO0.1.1
23/11/2018	13:47:36	182	1736	XLON	00167804828TRLO0.1.1
23/11/2018	13:48:26	246	1737.5	XLON	00167804866TRLO0.1.1
23/11/2018	13:49:22	86	1739.5	XLON	00167804908TRLO0.1.1
23/11/2018	13:49:42	101	1740	XLON	00167804932TRLO0.1.1
23/11/2018	13:49:42	113	1739.5	XLON	00167804933TRLO0.1.1
23/11/2018	13:49:49	64	1739	XLON	00167804939TRLO0.1.1
23/11/2018	13:49:49	25	1739	XLON	00167804940TRLO0.1.1
23/11/2018	13:51:48	96	1740	XLON	00167805036TRLO0.1.1
23/11/2018	13:51:48	63	1740	XLON	00167805037TRLO0.1.1
23/11/2018	13:51:48	24	1740	XLON	00167805038TRLO0.1.1
23/11/2018	13:51:48	159	1740	XLON	00167805039TRLO0.1.1
23/11/2018	13:51:48	81	1740	XLON	00167805040TRLO0.1.1
23/11/2018	13:51:48	81	1740	XLON	00167805041TRLO0.1.1
23/11/2018	13:51:48	102	1739.5	XLON	00167805042TRLO0.1.1
23/11/2018	13:52:21	109	1739	XLON	00167805058TRLO0.1.1
23/11/2018	13:54:01	96	1740.5	XLON	00167805163TRLO0.1.1
23/11/2018	13:54:10	83	1740.5	XLON	00167805172TRLO0.1.1
23/11/2018	13:54:54	184	1740.5	XLON	00167805238TRLO0.1.1
23/11/2018	13:54:54	12	1740.5	XLON	00167805239TRLO0.1.1
23/11/2018	13:54:54	118	1740.5	XLON	00167805240TRLO0.1.1
23/11/2018	13:55:24	129	1740	XLON	00167805316TRLO0.1.1
23/11/2018	13:56:22	56	1740.5	XLON	00167805356TRLO0.1.1
23/11/2018	13:56:22	35	1740.5	XLON	00167805357TRLO0.1.1
23/11/2018	13:56:22	50	1740.5	XLON	00167805358TRLO0.1.1
23/11/2018	13:56:22	127	1740.5	XLON	00167805359TRLO0.1.1
23/11/2018	13:56:40	4	1740.5	XLON	00167805376TRLO0.1.1
23/11/2018	13:56:40	135	1740.5	XLON	00167805378TRLO0.1.1
23/11/2018	13:59:44	91	1742.5	XLON	00167805621TRLO0.1.1
23/11/2018	13:59:44	85	1742.5	XLON	00167805622TRLO0.1.1
23/11/2018	13:59:44	110	1742.5	XLON	00167805623TRLO0.1.1
23/11/2018	13:59:44	92	1742.5	XLON	00167805624TRLO0.1.1
23/11/2018	13:59:44	95	1742.5	XLON	00167805625TRLO0.1.1
23/11/2018	13:59:44	89	1742.5	XLON	00167805626TRLO0.1.1
23/11/2018	13:59:44	132	1742.5	XLON	00167805627TRLO0.1.1
23/11/2018	13:59:44	38	1742.5	XLON	00167805628TRLO0.1.1
23/11/2018	14:00:48	84	1745.5	XLON	00167805704TRLO0.1.1
23/11/2018	14:01:01	164	1745.5	XLON	00167805714TRLO0.1.1
23/11/2018	14:01:28	86	1745.5	XLON	00167805743TRLO0.1.1
23/11/2018	14:01:28	1	1745.5	XLON	00167805744TRLO0.1.1
23/11/2018	14:01:28	95	1745	XLON	00167805745TRLO0.1.1
23/11/2018	14:01:43	47	1745	XLON	00167805771TRLO0.1.1
23/11/2018	14:01:43	28	1745	XLON	00167805772TRLO0.1.1
23/11/2018	14:01:43	25	1745	XLON	00167805773TRLO0.1.1
23/11/2018	14:02:05	8	1744.5	XLON	00167805791TRLO0.1.1
23/11/2018	14:02:06	20	1744.5	XLON	00167805792TRLO0.1.1
23/11/2018	14:03:00	79	1745.5	XLON	00167805841TRLO0.1.1
23/11/2018	14:03:00	16	1745.5	XLON	00167805842TRLO0.1.1
23/11/2018	14:03:49	18	1746	XLON	00167805940TRLO0.1.1
23/11/2018	14:03:55	115	1746.5	XLON	00167805972TRLO0.1.1
23/11/2018	14:03:58	164	1746.5	XLON	00167805975TRLO0.1.1
23/11/2018	14:04:00	137	1746	XLON	00167805982TRLO0.1.1
23/11/2018	14:04:11	90	1743.5	XLON	00167805999TRLO0.1.1
23/11/2018	14:05:10	112	1744	XLON	00167806095TRLO0.1.1
23/11/2018	14:05:21	66	1743.5	XLON	00167806115TRLO0.1.1
23/11/2018	14:06:31	161	1743.5	XLON	00167806210TRLO0.1.1
23/11/2018	14:06:31	86	1743.5	XLON	00167806211TRLO0.1.1
23/11/2018	14:06:31	88	1743.5	XLON	00167806212TRLO0.1.1
23/11/2018	14:06:31	89	1743.5	XLON	00167806213TRLO0.1.1
23/11/2018	14:06:31	103	1743	XLON	00167806214TRLO0.1.1
23/11/2018	14:07:56	8	1743	XLON	00167806333TRLO0.1.1
23/11/2018	14:07:56	87	1743	XLON	00167806334TRLO0.1.1
23/11/2018	14:07:56	84	1743	XLON	00167806335TRLO0.1.1
23/11/2018	14:07:56	103	1742.5	XLON	00167806336TRLO0.1.1
23/11/2018	14:09:29	83	1743.5	XLON	00167806515TRLO0.1.1
23/11/2018	14:09:29	99	1743.5	XLON	00167806516TRLO0.1.1
23/11/2018	14:09:32	36	1743	XLON	00167806519TRLO0.1.1
23/11/2018	14:09:33	31	1743	XLON	00167806520TRLO0.1.1
23/11/2018	14:10:01	171	1742.5	XLON	00167806559TRLO0.1.1
23/11/2018	14:10:01	72	1742.5	XLON	00167806560TRLO0.1.1
23/11/2018	14:10:01	29	1742.5	XLON	00167806561TRLO0.1.1
23/11/2018	14:10:47	105	1742	XLON	00167806602TRLO0.1.1
23/11/2018	14:11:49	37	1742	XLON	00167806645TRLO0.1.1
23/11/2018	14:12:10	38	1742	XLON	00167806676TRLO0.1.1
23/11/2018	14:12:26	6	1742	XLON	00167806688TRLO0.1.1
23/11/2018	14:12:33	178	1743	XLON	00167806693TRLO0.1.1
23/11/2018	14:12:33	116	1743	XLON	00167806694TRLO0.1.1
23/11/2018	14:12:33	94	1743	XLON	00167806695TRLO0.1.1
23/11/2018	14:13:14	157	1743.5	XLON	00167806740TRLO0.1.1
23/11/2018	14:13:14	87	1743.5	XLON	00167806741TRLO0.1.1
23/11/2018	14:13:53	101	1743	XLON	00167806757TRLO0.1.1
23/11/2018	14:15:00	50	1744	XLON	00167806816TRLO0.1.1
23/11/2018	14:15:00	130	1744	XLON	00167806817TRLO0.1.1
23/11/2018	14:15:00	148	1744	XLON	00167806818TRLO0.1.1
23/11/2018	14:15:18	122	1743.5	XLON	00167806831TRLO0.1.1
23/11/2018	14:16:10	85	1743	XLON	00167806858TRLO0.1.1
23/11/2018	14:16:10	15	1743	XLON	00167806859TRLO0.1.1
23/11/2018	14:16:10	66	1743	XLON	00167806860TRLO0.1.1
23/11/2018	14:17:43	288	1743.5	XLON	00167806974TRLO0.1.1
23/11/2018	14:17:59	90	1743	XLON	00167807022TRLO0.1.1
23/11/2018	14:17:59	167	1743	XLON	00167807023TRLO0.1.1
23/11/2018	14:18:59	80	1743	XLON	00167807112TRLO0.1.1
23/11/2018	14:19:53	75	1743	XLON	00167807162TRLO0.1.1
23/11/2018	14:19:53	7	1743	XLON	00167807163TRLO0.1.1
23/11/2018	14:19:53	91	1743	XLON	00167807164TRLO0.1.1
23/11/2018	14:19:53	91	1743	XLON	00167807165TRLO0.1.1
23/11/2018	14:19:53	83	1743	XLON	00167807166TRLO0.1.1
23/11/2018	14:19:53	94	1742.5	XLON	00167807167TRLO0.1.1
23/11/2018	14:20:12	139	1741.5	XLON	00167807185TRLO0.1.1
23/11/2018	14:21:14	94	1741	XLON	00167807265TRLO0.1.1
23/11/2018	14:21:14	82	1741	XLON	00167807266TRLO0.1.1
23/11/2018	14:21:47	80	1741	XLON	00167807289TRLO0.1.1
23/11/2018	14:22:13	89	1740	XLON	00167807314TRLO0.1.1
23/11/2018	14:22:13	89	1739.5	XLON	00167807315TRLO0.1.1
23/11/2018	14:22:13	87	1739	XLON	00167807316TRLO0.1.1
23/11/2018	14:22:13	88	1739	XLON	00167807317TRLO0.1.1
23/11/2018	14:23:50	140	1740	XLON	00167807374TRLO0.1.1
23/11/2018	14:23:50	24	1740	XLON	00167807375TRLO0.1.1
23/11/2018	14:23:50	138	1740	XLON	00167807376TRLO0.1.1
23/11/2018	14:23:50	56	1740	XLON	00167807377TRLO0.1.1
23/11/2018	14:23:50	35	1740	XLON	00167807378TRLO0.1.1
23/11/2018	14:23:51	130	1739.5	XLON	00167807380TRLO0.1.1
23/11/2018	14:25:18	80	1741.5	XLON	00167807445TRLO0.1.1
23/11/2018	14:25:18	86	1741.5	XLON	00167807446TRLO0.1.1
23/11/2018	14:25:18	87	1741	XLON	00167807447TRLO0.1.1
23/11/2018	14:25:18	84	1741	XLON	00167807448TRLO0.1.1
23/11/2018	14:25:18	74	1741	XLON	00167807449TRLO0.1.1
23/11/2018	14:26:10	82	1740.5	XLON	00167807488TRLO0.1.1
23/11/2018	14:26:10	31	1740.5	XLON	00167807489TRLO0.1.1
23/11/2018	14:28:40	104	1742	XLON	00167807688TRLO0.1.1
23/11/2018	14:28:40	65	1742	XLON	00167807689TRLO0.1.1
23/11/2018	14:28:40	261	1742	XLON	00167807690TRLO0.1.1
23/11/2018	14:28:40	100	1742	XLON	00167807691TRLO0.1.1
23/11/2018	14:28:40	144	1742	XLON	00167807692TRLO0.1.1
23/11/2018	14:29:22	64	1741.5	XLON	00167807740TRLO0.1.1
23/11/2018	14:29:22	79	1741.5	XLON	00167807741TRLO0.1.1
23/11/2018	14:29:23	1	1741.5	XLON	00167807742TRLO0.1.1
23/11/2018	14:29:26	81	1741	XLON	00167807751TRLO0.1.1
23/11/2018	14:29:31	172	1740.5	XLON	00167807754TRLO0.1.1
23/11/2018	14:30:06	42	1740	XLON	00167807779TRLO0.1.1
23/11/2018	14:30:06	69	1740	XLON	00167807780TRLO0.1.1
23/11/2018	14:31:07	206	1743.5	XLON	00167807849TRLO0.1.1
23/11/2018	14:31:28	162	1744	XLON	00167807870TRLO0.1.1
23/11/2018	14:31:30	100	1744	XLON	00167807872TRLO0.1.1
23/11/2018	14:31:30	62	1744	XLON	00167807873TRLO0.1.1
23/11/2018	14:31:30	81	1744	XLON	00167807874TRLO0.1.1
23/11/2018	14:31:52	7	1745	XLON	00167807919TRLO0.1.1
23/11/2018	14:31:52	167	1745	XLON	00167807920TRLO0.1.1
23/11/2018	14:32:44	164	1746.5	XLON	00167807974TRLO0.1.1
23/11/2018	14:32:44	132	1746.5	XLON	00167807975TRLO0.1.1
23/11/2018	14:33:10	114	1746	XLON	00167808021TRLO0.1.1
23/11/2018	14:33:10	84	1746	XLON	00167808022TRLO0.1.1
23/11/2018	14:33:44	102	1746	XLON	00167808066TRLO0.1.1
23/11/2018	14:33:45	84	1745.5	XLON	00167808067TRLO0.1.1
23/11/2018	14:35:06	300	1750	XLON	00167808240TRLO0.1.1
23/11/2018	14:35:33	19	1749.5	XLON	00167808270TRLO0.1.1
23/11/2018	14:35:33	84	1749.5	XLON	00167808271TRLO0.1.1
23/11/2018	14:35:33	80	1749.5	XLON	00167808272TRLO0.1.1
23/11/2018	14:36:55	372	1750.5	XLON	00167808415TRLO0.1.1
23/11/2018	14:37:49	65	1752	XLON	00167808557TRLO0.1.1
23/11/2018	14:37:49	83	1752	XLON	00167808558TRLO0.1.1
23/11/2018	14:37:49	131	1752	XLON	00167808559TRLO0.1.1
23/11/2018	14:38:07	91	1751	XLON	00167808590TRLO0.1.1
23/11/2018	14:38:07	92	1751	XLON	00167808591TRLO0.1.1
23/11/2018	14:39:26	127	1752	XLON	00167808699TRLO0.1.1
23/11/2018	14:39:26	43	1752	XLON	00167808700TRLO0.1.1
23/11/2018	14:39:26	79	1752	XLON	00167808701TRLO0.1.1
23/11/2018	14:39:26	81	1752	XLON	00167808702TRLO0.1.1
23/11/2018	14:39:28	83	1751.5	XLON	00167808706TRLO0.1.1
23/11/2018	14:40:08	85	1750.5	XLON	00167808749TRLO0.1.1
23/11/2018	14:40:08	87	1750.5	XLON	00167808750TRLO0.1.1
23/11/2018	14:40:25	77	1750	XLON	00167808784TRLO0.1.1
23/11/2018	14:40:42	100	1751.5	XLON	00167808819TRLO0.1.1
23/11/2018	14:40:45	90	1751	XLON	00167808821TRLO0.1.1
23/11/2018	14:40:50	102	1750.5	XLON	00167808827TRLO0.1.1
23/11/2018	14:41:11	120	1750.5	XLON	00167808910TRLO0.1.1
23/11/2018	14:41:38	126	1750	XLON	00167808935TRLO0.1.1
23/11/2018	14:42:20	20	1752.5	XLON	00167808977TRLO0.1.1
23/11/2018	14:42:42	27	1752	XLON	00167809072TRLO0.1.1
23/11/2018	14:42:42	84	1752	XLON	00167809073TRLO0.1.1
23/11/2018	14:42:42	80	1752	XLON	00167809074TRLO0.1.1
23/11/2018	14:42:49	81	1751.5	XLON	00167809092TRLO0.1.1
23/11/2018	14:43:23	92	1751	XLON	00167809165TRLO0.1.1
23/11/2018	14:43:35	164	1750.5	XLON	00167809185TRLO0.1.1
23/11/2018	14:44:38	90	1752.5	XLON	00167809232TRLO0.1.1
23/11/2018	14:44:38	78	1752	XLON	00167809233TRLO0.1.1
23/11/2018	14:45:25	82	1752	XLON	00167809285TRLO0.1.1
23/11/2018	14:45:25	18	1752	XLON	00167809286TRLO0.1.1
23/11/2018	14:45:40	74	1752	XLON	00167809310TRLO0.1.1
23/11/2018	14:45:40	103	1752	XLON	00167809311TRLO0.1.1
23/11/2018	14:45:40	103	1752	XLON	00167809312TRLO0.1.1
23/11/2018	14:45:41	81	1751.5	XLON	00167809314TRLO0.1.1
23/11/2018	14:46:50	82	1753.5	XLON	00167809455TRLO0.1.1
23/11/2018	14:46:50	143	1753.5	XLON	00167809456TRLO0.1.1
23/11/2018	14:46:50	33	1753.5	XLON	00167809457TRLO0.1.1
23/11/2018	14:48:53	546	1756	XLON	00167809686TRLO0.1.1
23/11/2018	14:48:53	81	1756	XLON	00167809687TRLO0.1.1
23/11/2018	14:48:53	84	1756	XLON	00167809688TRLO0.1.1
23/11/2018	14:48:53	78	1755.5	XLON	00167809689TRLO0.1.1
23/11/2018	14:49:35	100	1755.5	XLON	00167809788TRLO0.1.1
23/11/2018	14:49:35	54	1755.5	XLON	00167809789TRLO0.1.1
23/11/2018	14:49:35	39	1755.5	XLON	00167809790TRLO0.1.1
23/11/2018	14:49:58	113	1755.5	XLON	00167809806TRLO0.1.1
23/11/2018	14:50:02	78	1755	XLON	00167809811TRLO0.1.1
23/11/2018	14:50:02	1	1755	XLON	00167809812TRLO0.1.1
23/11/2018	14:50:59	80	1753.5	XLON	00167809880TRLO0.1.1
23/11/2018	14:50:59	153	1753.5	XLON	00167809881TRLO0.1.1
23/11/2018	14:52:00	180	1754	XLON	00167809946TRLO0.1.1
23/11/2018	14:52:00	98	1754	XLON	00167809947TRLO0.1.1
23/11/2018	14:52:00	98	1754	XLON	00167809948TRLO0.1.1
23/11/2018	14:52:22	144	1753	XLON	00167809969TRLO0.1.1
23/11/2018	14:54:01	93	1755	XLON	00167810064TRLO0.1.1
23/11/2018	14:54:01	344	1755	XLON	00167810065TRLO0.1.1
23/11/2018	14:54:25	100	1754	XLON	00167810098TRLO0.1.1
23/11/2018	14:54:25	87	1754	XLON	00167810099TRLO0.1.1
23/11/2018	14:54:25	1	1754	XLON	00167810100TRLO0.1.1
23/11/2018	14:54:46	100	1753.5	XLON	00167810116TRLO0.1.1
23/11/2018	14:55:00	172	1753.5	XLON	00167810151TRLO0.1.1
23/11/2018	14:56:25	255	1755	XLON	00167810325TRLO0.1.1
23/11/2018	14:57:38	249	1757	XLON	00167810523TRLO0.1.1
23/11/2018	14:57:38	191	1757	XLON	00167810524TRLO0.1.1
23/11/2018	14:57:43	103	1756.5	XLON	00167810529TRLO0.1.1
23/11/2018	14:58:36	83	1756.5	XLON	00167810589TRLO0.1.1
23/11/2018	14:58:36	163	1756.5	XLON	00167810590TRLO0.1.1
23/11/2018	14:58:36	91	1756.5	XLON	00167810591TRLO0.1.1
23/11/2018	14:58:51	103	1756	XLON	00167810613TRLO0.1.1
23/11/2018	14:59:13	146	1755	XLON	00167810639TRLO0.1.1
23/11/2018	14:59:34	170	1756	XLON	00167810659TRLO0.1.1
23/11/2018	15:00:00	133	1755.5	XLON	00167810703TRLO0.1.1
23/11/2018	15:01:19	112	1755.5	XLON	00167810822TRLO0.1.1
23/11/2018	15:01:19	176	1755.5	XLON	00167810823TRLO0.1.1
23/11/2018	15:01:19	91	1755.5	XLON	00167810824TRLO0.1.1
23/11/2018	15:02:13	81	1756.5	XLON	00167810864TRLO0.1.1
23/11/2018	15:03:23	95	1757	XLON	00167810966TRLO0.1.1
23/11/2018	15:03:23	179	1757	XLON	00167810967TRLO0.1.1
23/11/2018	15:03:23	302	1757	XLON	00167810968TRLO0.1.1
23/11/2018	15:03:24	95	1756.5	XLON	00167810969TRLO0.1.1
23/11/2018	15:04:18	47	1756	XLON	00167811013TRLO0.1.1
23/11/2018	15:04:18	42	1756	XLON	00167811014TRLO0.1.1
23/11/2018	15:04:18	89	1756	XLON	00167811016TRLO0.1.1
23/11/2018	15:04:18	90	1756	XLON	00167811019TRLO0.1.1
23/11/2018	15:05:55	76	1757.5	XLON	00167811138TRLO0.1.1
23/11/2018	15:05:59	128	1757	XLON	00167811165TRLO0.1.1
23/11/2018	15:05:59	377	1757	XLON	00167811166TRLO0.1.1
23/11/2018	15:05:59	84	1757	XLON	00167811167TRLO0.1.1
23/11/2018	15:07:05	3	1757	XLON	00167811251TRLO0.1.1
23/11/2018	15:07:05	282	1757	XLON	00167811252TRLO0.1.1
23/11/2018	15:08:01	190	1757.5	XLON	00167811324TRLO0.1.1
23/11/2018	15:08:01	88	1757.5	XLON	00167811325TRLO0.1.1
23/11/2018	15:08:01	110	1757.5	XLON	00167811326TRLO0.1.1
23/11/2018	15:08:01	88	1757.5	XLON	00167811327TRLO0.1.1
23/11/2018	15:08:11	60	1757	XLON	00167811372TRLO0.1.1
23/11/2018	15:08:26	128	1756.5	XLON	00167811393TRLO0.1.1
23/11/2018	15:08:26	7	1756.5	XLON	00167811394TRLO0.1.1
23/11/2018	15:08:50	44	1755.5	XLON	00167811417TRLO0.1.1
23/11/2018	15:08:50	89	1755.5	XLON	00167811418TRLO0.1.1
23/11/2018	15:09:17	16	1754.5	XLON	00167811466TRLO0.1.1
23/11/2018	15:10:28	300	1757.5	XLON	00167811601TRLO0.1.1
23/11/2018	15:10:42	164	1756.5	XLON	00167811636TRLO0.1.1
23/11/2018	15:10:42	82	1756.5	XLON	00167811637TRLO0.1.1
23/11/2018	15:11:03	115	1755.5	XLON	00167811648TRLO0.1.1
23/11/2018	15:11:25	172	1755	XLON	00167811667TRLO0.1.1
23/11/2018	15:11:25	1	1755	XLON	00167811668TRLO0.1.1
23/11/2018	15:11:43	91	1754	XLON	00167811682TRLO0.1.1
23/11/2018	15:11:59	75	1753.5	XLON	00167811726TRLO0.1.1
23/11/2018	15:12:40	97	1752.5	XLON	00167811760TRLO0.1.1
23/11/2018	15:12:40	97	1752.5	XLON	00167811761TRLO0.1.1
23/11/2018	15:12:49	92	1751.5	XLON	00167811775TRLO0.1.1
23/11/2018	15:12:50	92	1751.5	XLON	00167811776TRLO0.1.1
23/11/2018	15:13:51	82	1752	XLON	00167811867TRLO0.1.1
23/11/2018	15:14:58	258	1753	XLON	00167811934TRLO0.1.1
23/11/2018	15:14:58	166	1753	XLON	00167811935TRLO0.1.1
23/11/2018	15:14:58	13	1753	XLON	00167811936TRLO0.1.1
23/11/2018	15:14:58	121	1753	XLON	00167811937TRLO0.1.1
23/11/2018	15:15:30	90	1752	XLON	00167812000TRLO0.1.1
23/11/2018	15:15:30	172	1752	XLON	00167812001TRLO0.1.1
23/11/2018	15:15:44	16	1751.5	XLON	00167812017TRLO0.1.1
23/11/2018	15:15:44	96	1751.5	XLON	00167812018TRLO0.1.1
23/11/2018	15:16:26	81	1750.5	XLON	00167812051TRLO0.1.1
23/11/2018	15:16:26	190	1750.5	XLON	00167812052TRLO0.1.1
23/11/2018	15:16:55	103	1750	XLON	00167812081TRLO0.1.1
23/11/2018	15:16:55	91	1750	XLON	00167812082TRLO0.1.1
23/11/2018	15:17:16	84	1750	XLON	00167812095TRLO0.1.1
23/11/2018	15:18:11	306	1750.5	XLON	00167812189TRLO0.1.1
23/11/2018	15:19:24	117	1751	XLON	00167812274TRLO0.1.1
23/11/2018	15:19:24	282	1751	XLON	00167812275TRLO0.1.1
23/11/2018	15:19:24	85	1751	XLON	00167812276TRLO0.1.1
23/11/2018	15:19:24	85	1751	XLON	00167812277TRLO0.1.1
23/11/2018	15:19:24	59	1750.5	XLON	00167812278TRLO0.1.1
23/11/2018	15:19:24	14	1750.5	XLON	00167812279TRLO0.1.1
23/11/2018	15:19:49	128	1750	XLON	00167812312TRLO0.1.1
23/11/2018	15:19:49	28	1750	XLON	00167812313TRLO0.1.1
23/11/2018	15:20:33	99	1752	XLON	00167812397TRLO0.1.1
23/11/2018	15:20:33	50	1752	XLON	00167812398TRLO0.1.1
23/11/2018	15:20:33	53	1752	XLON	00167812399TRLO0.1.1
23/11/2018	15:20:58	88	1751.5	XLON	00167812418TRLO0.1.1
23/11/2018	15:21:06	82	1751	XLON	00167812429TRLO0.1.1
23/11/2018	15:21:20	117	1749	XLON	00167812444TRLO0.1.1
23/11/2018	15:21:32	45	1749	XLON	00167812467TRLO0.1.1
23/11/2018	15:22:22	85	1749.5	XLON	00167812530TRLO0.1.1
23/11/2018	15:22:22	80	1749.5	XLON	00167812531TRLO0.1.1
23/11/2018	15:22:22	70	1749.5	XLON	00167812532TRLO0.1.1
23/11/2018	15:22:22	19	1749.5	XLON	00167812533TRLO0.1.1
23/11/2018	15:22:22	87	1749.5	XLON	00167812534TRLO0.1.1
23/11/2018	15:22:59	71	1749	XLON	00167812576TRLO0.1.1
23/11/2018	15:22:59	99	1749	XLON	00167812577TRLO0.1.1
23/11/2018	15:23:27	63	1748.5	XLON	00167812621TRLO0.1.1
23/11/2018	15:23:27	38	1748.5	XLON	00167812622TRLO0.1.1
23/11/2018	15:23:27	101	1748.5	XLON	00167812623TRLO0.1.1
23/11/2018	15:24:08	90	1747.5	XLON	00167812726TRLO0.1.1
23/11/2018	15:24:13	114	1747.5	XLON	00167812733TRLO0.1.1
23/11/2018	15:24:13	132	1747.5	XLON	00167812734TRLO0.1.1
23/11/2018	15:24:36	81	1748	XLON	00167812769TRLO0.1.1
23/11/2018	15:25:09	273	1748	XLON	00167812808TRLO0.1.1
23/11/2018	15:25:51	96	1748	XLON	00167812843TRLO0.1.1
23/11/2018	15:26:05	84	1748	XLON	00167812856TRLO0.1.1
23/11/2018	15:26:27	279	1747.5	XLON	00167812926TRLO0.1.1
23/11/2018	15:26:49	65	1746.5	XLON	00167812957TRLO0.1.1
23/11/2018	15:26:49	22	1746.5	XLON	00167812958TRLO0.1.1
23/11/2018	15:26:49	81	1746.5	XLON	00167812959TRLO0.1.1
23/11/2018	15:26:49	56	1746.5	XLON	00167812960TRLO0.1.1
23/11/2018	15:27:13	31	1746.5	XLON	00167812997TRLO0.1.1
23/11/2018	15:27:13	85	1746.5	XLON	00167812998TRLO0.1.1
23/11/2018	15:27:13	93	1746	XLON	00167812999TRLO0.1.1
23/11/2018	15:27:37	165	1745.5	XLON	00167813048TRLO0.1.1
23/11/2018	15:27:37	87	1745.5	XLON	00167813049TRLO0.1.1
23/11/2018	15:28:15	96	1745	XLON	00167813102TRLO0.1.1
23/11/2018	15:28:15	96	1745	XLON	00167813103TRLO0.1.1
23/11/2018	15:28:25	128	1743.5	XLON	00167813109TRLO0.1.1
23/11/2018	15:28:55	37	1744.5	XLON	00167813177TRLO0.1.1
23/11/2018	15:29:40	163	1745	XLON	00167813245TRLO0.1.1
23/11/2018	15:29:52	240	1745	XLON	00167813266TRLO0.1.1
23/11/2018	15:30:17	101	1744	XLON	00167813302TRLO0.1.1
23/11/2018	15:30:39	80	1745	XLON	00167813345TRLO0.1.1
23/11/2018	15:30:39	80	1745	XLON	00167813346TRLO0.1.1
23/11/2018	15:30:51	91	1745	XLON	00167813359TRLO0.1.1
23/11/2018	15:31:00	88	1744.5	XLON	00167813368TRLO0.1.1
23/11/2018	15:31:00	88	1744.5	XLON	00167813369TRLO0.1.1
23/11/2018	15:31:00	84	1744.5	XLON	00167813370TRLO0.1.1
23/11/2018	15:32:03	86	1744	XLON	00167813452TRLO0.1.1
23/11/2018	15:32:53	567	1746	XLON	00167813535TRLO0.1.1
23/11/2018	15:33:45	98	1746.5	XLON	00167813625TRLO0.1.1
23/11/2018	15:33:45	110	1746.5	XLON	00167813626TRLO0.1.1
23/11/2018	15:33:45	98	1746.5	XLON	00167813627TRLO0.1.1
23/11/2018	15:33:45	98	1746.5	XLON	00167813628TRLO0.1.1
23/11/2018	15:33:45	80	1746.5	XLON	00167813629TRLO0.1.1
23/11/2018	15:33:52	88	1746	XLON	00167813666TRLO0.1.1
23/11/2018	15:34:26	58	1747	XLON	00167813697TRLO0.1.1
23/11/2018	15:34:26	78	1747	XLON	00167813698TRLO0.1.1
23/11/2018	15:34:26	82	1747	XLON	00167813699TRLO0.1.1
23/11/2018	15:34:54	46	1747	XLON	00167813730TRLO0.1.1
23/11/2018	15:34:54	64	1747	XLON	00167813731TRLO0.1.1
23/11/2018	15:36:03	166	1748	XLON	00167813817TRLO0.1.1
23/11/2018	15:36:03	83	1748	XLON	00167813818TRLO0.1.1
23/11/2018	15:36:03	99	1748	XLON	00167813819TRLO0.1.1
23/11/2018	15:36:03	100	1748	XLON	00167813820TRLO0.1.1
23/11/2018	15:36:37	32	1748	XLON	00167813849TRLO0.1.1
23/11/2018	15:36:37	22	1748	XLON	00167813850TRLO0.1.1
23/11/2018	15:36:37	31	1748	XLON	00167813851TRLO0.1.1
23/11/2018	15:36:37	85	1748	XLON	00167813852TRLO0.1.1
23/11/2018	15:36:37	85	1748	XLON	00167813853TRLO0.1.1
23/11/2018	15:37:24	91	1747.5	XLON	00167813913TRLO0.1.1
23/11/2018	15:37:35	84	1747.5	XLON	00167813929TRLO0.1.1
23/11/2018	15:38:02	240	1747	XLON	00167813964TRLO0.1.1
23/11/2018	15:38:02	113	1747	XLON	00167813965TRLO0.1.1
23/11/2018	15:38:02	81	1747	XLON	00167813966TRLO0.1.1
23/11/2018	15:39:20	24	1748.5	XLON	00167814088TRLO0.1.1
23/11/2018	15:39:35	14	1748.5	XLON	00167814105TRLO0.1.1
23/11/2018	15:39:35	122	1748.5	XLON	00167814106TRLO0.1.1
23/11/2018	15:39:35	328	1748.5	XLON	00167814107TRLO0.1.1
23/11/2018	15:39:35	89	1748.5	XLON	00167814108TRLO0.1.1
23/11/2018	15:39:35	89	1748.5	XLON	00167814109TRLO0.1.1
23/11/2018	15:39:47	110	1747.5	XLON	00167814136TRLO0.1.1
23/11/2018	15:39:47	66	1747	XLON	00167814137TRLO0.1.1
23/11/2018	15:40:27	89	1746.5	XLON	00167814180TRLO0.1.1
23/11/2018	15:40:27	90	1746.5	XLON	00167814181TRLO0.1.1
23/11/2018	15:41:00	97	1745.5	XLON	00167814217TRLO0.1.1
23/11/2018	15:41:00	95	1745.5	XLON	00167814218TRLO0.1.1
23/11/2018	15:41:00	89	1745.5	XLON	00167814219TRLO0.1.1
23/11/2018	15:41:00	89	1745	XLON	00167814229TRLO0.1.1
23/11/2018	15:41:58	81	1746	XLON	00167814317TRLO0.1.1
23/11/2018	15:41:58	70	1746	XLON	00167814318TRLO0.1.1
23/11/2018	15:41:58	11	1746	XLON	00167814319TRLO0.1.1
23/11/2018	15:42:22	88	1746	XLON	00167814406TRLO0.1.1
23/11/2018	15:42:22	96	1746	XLON	00167814407TRLO0.1.1
23/11/2018	15:43:06	264	1746	XLON	00167814468TRLO0.1.1
23/11/2018	15:43:06	102	1746	XLON	00167814469TRLO0.1.1
23/11/2018	15:43:06	98	1746	XLON	00167814470TRLO0.1.1
23/11/2018	15:43:41	68	1745.5	XLON	00167814502TRLO0.1.1
23/11/2018	15:43:41	15	1745.5	XLON	00167814503TRLO0.1.1
23/11/2018	15:43:41	78	1745.5	XLON	00167814504TRLO0.1.1
23/11/2018	15:43:41	5	1745.5	XLON	00167814505TRLO0.1.1
23/11/2018	15:43:41	33	1745.5	XLON	00167814506TRLO0.1.1
23/11/2018	15:43:41	58	1745.5	XLON	00167814507TRLO0.1.1
23/11/2018	15:44:28	202	1747	XLON	00167814679TRLO0.1.1
23/11/2018	15:44:54	93	1746.5	XLON	00167814701TRLO0.1.1
23/11/2018	15:44:54	99	1746.5	XLON	00167814702TRLO0.1.1
23/11/2018	15:44:54	99	1746.5	XLON	00167814703TRLO0.1.1
23/11/2018	15:45:38	249	1747	XLON	00167814761TRLO0.1.1
23/11/2018	15:45:52	100	1745.5	XLON	00167814780TRLO0.1.1
23/11/2018	15:45:52	100	1745.5	XLON	00167814781TRLO0.1.1
23/11/2018	15:46:15	91	1745.5	XLON	00167814933TRLO0.1.1
23/11/2018	15:46:58	324	1746.5	XLON	00167814987TRLO0.1.1
23/11/2018	15:47:34	192	1746	XLON	00167815011TRLO0.1.1
23/11/2018	15:47:34	89	1746	XLON	00167815012TRLO0.1.1
23/11/2018	15:47:34	81	1746	XLON	00167815013TRLO0.1.1
23/11/2018	15:48:59	270	1747.5	XLON	00167815137TRLO0.1.1
23/11/2018	15:48:59	80	1747.5	XLON	00167815138TRLO0.1.1
23/11/2018	15:48:59	80	1747.5	XLON	00167815139TRLO0.1.1
23/11/2018	15:48:59	81	1747.5	XLON	00167815140TRLO0.1.1
23/11/2018	15:48:59	80	1747.5	XLON	00167815141TRLO0.1.1
23/11/2018	15:48:59	98	1747.5	XLON	00167815142TRLO0.1.1
23/11/2018	15:50:38	477	1748	XLON	00167815335TRLO0.1.1
23/11/2018	15:50:38	44	1748	XLON	00167815336TRLO0.1.1
23/11/2018	15:50:38	137	1748	XLON	00167815337TRLO0.1.1
23/11/2018	15:51:09	81	1748	XLON	00167815368TRLO0.1.1
23/11/2018	15:52:19	50	1749.5	XLON	00167815542TRLO0.1.1
23/11/2018	15:52:19	41	1749.5	XLON	00167815543TRLO0.1.1
23/11/2018	15:52:19	7	1749.5	XLON	00167815544TRLO0.1.1
23/11/2018	15:52:25	98	1749.5	XLON	00167815549TRLO0.1.1
23/11/2018	15:52:25	24	1750	XLON	00167815550TRLO0.1.1
23/11/2018	15:52:25	491	1750	XLON	00167815551TRLO0.1.1
23/11/2018	15:53:25	309	1750	XLON	00167815642TRLO0.1.1
23/11/2018	15:53:25	103	1750	XLON	00167815643TRLO0.1.1
23/11/2018	15:53:25	96	1750	XLON	00167815644TRLO0.1.1
23/11/2018	15:53:43	81	1749	XLON	00167815679TRLO0.1.1
23/11/2018	15:53:43	5	1749	XLON	00167815680TRLO0.1.1
23/11/2018	15:53:43	95	1749	XLON	00167815682TRLO0.1.1
23/11/2018	15:54:29	166	1750	XLON	00167815759TRLO0.1.1
23/11/2018	15:54:29	116	1750	XLON	00167815760TRLO0.1.1
23/11/2018	15:55:05	108	1750	XLON	00167815832TRLO0.1.1
23/11/2018	15:55:29	336	1750.5	XLON	00167815859TRLO0.1.1
23/11/2018	15:56:00	50	1751	XLON	00167815899TRLO0.1.1
23/11/2018	15:56:00	48	1751	XLON	00167815900TRLO0.1.1
23/11/2018	15:56:05	252	1751	XLON	00167815907TRLO0.1.1
23/11/2018	15:56:05	59	1751	XLON	00167815908TRLO0.1.1
23/11/2018	15:56:05	25	1751	XLON	00167815911TRLO0.1.1
23/11/2018	15:56:51	90	1750	XLON	00167815997TRLO0.1.1
23/11/2018	15:57:08	97	1750	XLON	00167816057TRLO0.1.1
23/11/2018	15:57:16	258	1750	XLON	00167816104TRLO0.1.1
23/11/2018	15:57:16	9	1750	XLON	00167816105TRLO0.1.1
23/11/2018	15:58:22	33	1751	XLON	00167816272TRLO0.1.1
23/11/2018	15:58:22	17	1751	XLON	00167816273TRLO0.1.1
23/11/2018	15:58:22	83	1751	XLON	00167816274TRLO0.1.1
23/11/2018	15:58:22	353	1751	XLON	00167816275TRLO0.1.1
23/11/2018	15:58:22	103	1751	XLON	00167816276TRLO0.1.1
23/11/2018	15:58:41	93	1751	XLON	00167816306TRLO0.1.1
23/11/2018	15:58:41	93	1751	XLON	00167816307TRLO0.1.1
23/11/2018	15:58:54	90	1750	XLON	00167816388TRLO0.1.1
23/11/2018	15:59:35	90	1750	XLON	00167816540TRLO0.1.1
23/11/2018	15:59:35	87	1750	XLON	00167816541TRLO0.1.1
23/11/2018	15:59:35	87	1750	XLON	00167816542TRLO0.1.1
23/11/2018	15:59:35	82	1750	XLON	00167816543TRLO0.1.1
23/11/2018	16:00:33	249	1751	XLON	00167816661TRLO0.1.1
23/11/2018	16:00:33	231	1751	XLON	00167816662TRLO0.1.1
23/11/2018	16:01:45	309	1753	XLON	00167816861TRLO0.1.1
23/11/2018	16:01:45	88	1753	XLON	00167816862TRLO0.1.1
23/11/2018	16:01:45	82	1753	XLON	00167816863TRLO0.1.1
23/11/2018	16:01:45	83	1753	XLON	00167816864TRLO0.1.1
23/11/2018	16:01:45	94	1752.5	XLON	00167816865TRLO0.1.1
23/11/2018	16:01:56	6	1753	XLON	00167816893TRLO0.1.1
23/11/2018	16:01:56	77	1753	XLON	00167816894TRLO0.1.1
23/11/2018	16:02:38	168	1755	XLON	00167817022TRLO0.1.1
23/11/2018	16:02:44	101	1753.5	XLON	00167817028TRLO0.1.1
23/11/2018	16:03:26	66	1752.5	XLON	00167817156TRLO0.1.1
23/11/2018	16:03:26	120	1752.5	XLON	00167817157TRLO0.1.1
23/11/2018	16:03:26	114	1752.5	XLON	00167817158TRLO0.1.1
23/11/2018	16:04:01	61	1752.5	XLON	00167817253TRLO0.1.1
23/11/2018	16:04:01	29	1752.5	XLON	00167817254TRLO0.1.1
23/11/2018	16:04:06	270	1752.5	XLON	00167817267TRLO0.1.1
23/11/2018	16:04:47	97	1752.5	XLON	00167817321TRLO0.1.1
23/11/2018	16:04:52	55	1752.5	XLON	00167817348TRLO0.1.1
23/11/2018	16:04:52	36	1752.5	XLON	00167817349TRLO0.1.1
23/11/2018	16:05:08	83	1752.5	XLON	00167817370TRLO0.1.1
23/11/2018	16:05:19	85	1752.5	XLON	00167817390TRLO0.1.1
23/11/2018	16:05:23	246	1752.5	XLON	00167817396TRLO0.1.1
23/11/2018	16:05:23	76	1752	XLON	00167817397TRLO0.1.1
23/11/2018	16:06:42	170	1753	XLON	00167817728TRLO0.1.1
23/11/2018	16:06:42	249	1753	XLON	00167817729TRLO0.1.1
23/11/2018	16:06:42	86	1753	XLON	00167817730TRLO0.1.1
23/11/2018	16:06:42	87	1753	XLON	00167817731TRLO0.1.1
23/11/2018	16:06:42	77	1753	XLON	00167817732TRLO0.1.1
23/11/2018	16:06:42	10	1753	XLON	00167817733TRLO0.1.1
23/11/2018	16:07:11	73	1753	XLON	00167817788TRLO0.1.1
23/11/2018	16:07:11	91	1753	XLON	00167817789TRLO0.1.1
23/11/2018	16:08:45	89	1754.5	XLON	00167818078TRLO0.1.1
23/11/2018	16:08:48	395	1754	XLON	00167818086TRLO0.1.1
23/11/2018	16:08:48	43	1754	XLON	00167818087TRLO0.1.1
23/11/2018	16:08:48	87	1754	XLON	00167818088TRLO0.1.1
23/11/2018	16:09:32	93	1755.5	XLON	00167818169TRLO0.1.1
23/11/2018	16:09:32	83	1755.5	XLON	00167818170TRLO0.1.1
23/11/2018	16:09:32	154	1755.5	XLON	00167818171TRLO0.1.1
23/11/2018	16:09:32	104	1755.5	XLON	00167818172TRLO0.1.1
23/11/2018	16:09:32	86	1755.5	XLON	00167818173TRLO0.1.1
23/11/2018	16:09:32	168	1755.5	XLON	00167818174TRLO0.1.1
23/11/2018	16:10:11	83	1755	XLON	00167818238TRLO0.1.1
23/11/2018	16:10:11	101	1755	XLON	00167818239TRLO0.1.1
23/11/2018	16:10:11	121	1755	XLON	00167818240TRLO0.1.1
23/11/2018	16:11:08	470	1755	XLON	00167818318TRLO0.1.1
23/11/2018	16:11:08	10	1755	XLON	00167818319TRLO0.1.1
23/11/2018	16:11:08	80	1755	XLON	00167818320TRLO0.1.1
23/11/2018	16:11:24	80	1754	XLON	00167818345TRLO0.1.1
23/11/2018	16:12:06	91	1753.5	XLON	00167818631TRLO0.1.1
23/11/2018	16:12:13	93	1753.5	XLON	00167818643TRLO0.1.1
23/11/2018	16:12:15	83	1753	XLON	00167818647TRLO0.1.1
23/11/2018	16:12:15	87	1753	XLON	00167818648TRLO0.1.1
23/11/2018	16:12:15	101	1753	XLON	00167818649TRLO0.1.1
23/11/2018	16:12:15	79	1753	XLON	00167818650TRLO0.1.1
23/11/2018	16:13:09	31	1753	XLON	00167818715TRLO0.1.1
23/11/2018	16:13:09	133	1753	XLON	00167818716TRLO0.1.1
23/11/2018	16:13:09	86	1753	XLON	00167818717TRLO0.1.1
23/11/2018	16:13:09	86	1753	XLON	00167818718TRLO0.1.1
23/11/2018	16:13:09	93	1753	XLON	00167818719TRLO0.1.1
23/11/2018	16:14:06	69	1753	XLON	00167818774TRLO0.1.1
23/11/2018	16:14:09	207	1753	XLON	00167818782TRLO0.1.1
23/11/2018	16:14:22	81	1752.5	XLON	00167818800TRLO0.1.1
23/11/2018	16:14:33	249	1752.5	XLON	00167818927TRLO0.1.1
23/11/2018	16:16:01	428	1754	XLON	00167819080TRLO0.1.1
23/11/2018	16:16:01	93	1754	XLON	00167819081TRLO0.1.1
23/11/2018	16:16:01	181	1754	XLON	00167819082TRLO0.1.1
23/11/2018	16:16:01	138	1754	XLON	00167819083TRLO0.1.1
23/11/2018	16:17:09	440	1754.5	XLON	00167819207TRLO0.1.1
23/11/2018	16:17:09	49	1754.5	XLON	00167819209TRLO0.1.1
23/11/2018	16:17:09	81	1754.5	XLON	00167819214TRLO0.1.1
23/11/2018	16:18:16	595	1756	XLON	00167819440TRLO0.1.1
23/11/2018	16:18:16	481	1756	XLON	00167819441TRLO0.1.1
23/11/2018	16:18:16	61	1756	XLON	00167819442TRLO0.1.1
23/11/2018	16:18:18	9	1756	XLON	00167819452TRLO0.1.1
23/11/2018	16:19:02	467	1754	XLON	00167819545TRLO0.1.1
23/11/2018	16:19:02	185	1754	XLON	00167819546TRLO0.1.1
23/11/2018	16:19:02	365	1753.5	XLON	00167819547TRLO0.1.1
23/11/2018	16:20:43	46	1755	XLON	00167819764TRLO0.1.1
23/11/2018	16:20:58	231	1755	XLON	00167819787TRLO0.1.1
23/11/2018	16:20:58	108	1755	XLON	00167819788TRLO0.1.1
23/11/2018	16:20:58	89	1755	XLON	00167819789TRLO0.1.1
23/11/2018	16:20:58	197	1755	XLON	00167819790TRLO0.1.1
23/11/2018	16:20:58	93	1755	XLON	00167819791TRLO0.1.1
23/11/2018	16:21:59	113	1754.5	XLON	00167819871TRLO0.1.1
23/11/2018	16:21:59	121	1754.5	XLON	00167819872TRLO0.1.1
23/11/2018	16:21:59	308	1754.5	XLON	00167819873TRLO0.1.1
23/11/2018	16:22:00	152	1754.5	XLON	00167819874TRLO0.1.1
23/11/2018	16:22:00	140	1754.5	XLON	00167819875TRLO0.1.1
23/11/2018	16:22:00	86	1754	XLON	00167819876TRLO0.1.1
23/11/2018	16:22:00	115	1754	XLON	00167819879TRLO0.1.1
23/11/2018	16:23:01	219	1754	XLON	00167819980TRLO0.1.1
23/11/2018	16:23:01	140	1754	XLON	00167819981TRLO0.1.1
23/11/2018	16:24:28	52	1753.5	XLON	00167820196TRLO0.1.1
23/11/2018	16:25:32	192	1754.5	XLON	00167820343TRLO0.1.1
23/11/2018	16:25:32	83	1754.5	XLON	00167820344TRLO0.1.1
23/11/2018	16:25:32	556	1754.5	XLON	00167820345TRLO0.1.1
23/11/2018	16:25:32	55	1754.5	XLON	00167820346TRLO0.1.1
23/11/2018	16:26:44	88	1755	XLON	00167820453TRLO0.1.1
23/11/2018	16:26:56	681	1754.5	XLON	00167820481TRLO0.1.1
23/11/2018	16:26:56	87	1754.5	XLON	00167820482TRLO0.1.1
23/11/2018	16:26:56	7	1754.5	XLON	00167820483TRLO0.1.1
23/11/2018	16:26:56	323	1754	XLON	00167820484TRLO0.1.1
23/11/2018	16:26:56	1	1754	XLON	00167820485TRLO0.1.1
23/11/2018	16:28:31	113	1756.5	XLON	00167820685TRLO0.1.1
23/11/2018	16:28:31	83	1756.5	XLON	00167820686TRLO0.1.1
23/11/2018	16:28:31	282	1756.5	XLON	00167820687TRLO0.1.1
23/11/2018	16:28:31	83	1756.5	XLON	00167820688TRLO0.1.1
23/11/2018	16:28:31	394	1756.5	XLON	00167820689TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSFKNDKOBDDADB