Transaction in Own Shares

RNS Number : 8547Q

Ashtead Group PLC

08 June 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 08 June 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: 45,000 shares

Date of transaction: 08 June 2018

Average price paid per share: 2,382.6300 pence

Lowest price paid per share: 2,364.0000 pence

Highest price paid per share: 2,398.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 489,807,891 (excluding Treasury shares), and the company will hold 9,417,821 ordinary shares in Treasury.

The figure of 489,807,891 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:

For further information, please contact:

Ashtead Group plc

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
08/06/2018	08:01:14	71	2376	XLON	00158711131TRLO1.1.1
08/06/2018	08:02:07	75	2369	XLON	00158711157TRLO1.1.1
08/06/2018	08:03:08	79	2365	XLON	00158711207TRLO1.1.1
08/06/2018	08:03:54	79	2366	XLON	00158711247TRLO1.1.1
08/06/2018	08:05:22	80	2369	XLON	00158711404TRLO1.1.1
08/06/2018	08:08:01	29	2371	XLON	00158711578TRLO1.1.1
08/06/2018	08:08:02	71	2371	XLON	00158711580TRLO1.1.1
08/06/2018	08:08:06	65	2370	XLON	00158711581TRLO1.1.1
08/06/2018	08:09:14	90	2368	XLON	00158711645TRLO1.1.1
08/06/2018	08:09:28	81	2367	XLON	00158711650TRLO1.1.1
08/06/2018	08:10:09	72	2364	XLON	00158711735TRLO1.1.1
08/06/2018	08:11:00	62	2364	XLON	00158711841TRLO1.1.1
08/06/2018	08:13:01	85	2366	XLON	00158712032TRLO1.1.1
08/06/2018	08:13:04	97	2365	XLON	00158712089TRLO1.1.1
08/06/2018	08:15:11	76	2367	XLON	00158712272TRLO1.1.1
08/06/2018	08:15:17	47	2366	XLON	00158712285TRLO1.1.1
08/06/2018	08:17:56	85	2373	XLON	00158712576TRLO1.1.1
08/06/2018	08:17:56	45	2373	XLON	00158712577TRLO1.1.1
08/06/2018	08:19:43	121	2375	XLON	00158712668TRLO1.1.1
08/06/2018	08:20:05	144	2374	XLON	00158712676TRLO1.1.1
08/06/2018	08:21:31	78	2373	XLON	00158712781TRLO1.1.1
08/06/2018	08:21:36	96	2372	XLON	00158712783TRLO1.1.1
08/06/2018	08:23:14	72	2371	XLON	00158712930TRLO1.1.1
08/06/2018	08:25:19	126	2377	XLON	00158713009TRLO1.1.1
08/06/2018	08:25:24	89	2376	XLON	00158713024TRLO1.1.1
08/06/2018	08:25:37	65	2375	XLON	00158713031TRLO1.1.1
08/06/2018	08:27:29	77	2375	XLON	00158713216TRLO1.1.1
08/06/2018	08:27:53	63	2374	XLON	00158713252TRLO1.1.1
08/06/2018	08:29:43	117	2374	XLON	00158713475TRLO1.1.1
08/06/2018	08:30:54	57	2374	XLON	00158713559TRLO1.1.1
08/06/2018	08:30:54	28	2374	XLON	00158713560TRLO1.1.1
08/06/2018	08:32:42	43	2377	XLON	00158713661TRLO1.1.1
08/06/2018	08:32:42	82	2377	XLON	00158713662TRLO1.1.1
08/06/2018	08:35:08	70	2375	XLON	00158713926TRLO1.1.1
08/06/2018	08:35:08	136	2375	XLON	00158713927TRLO1.1.1
08/06/2018	08:36:01	89	2376	XLON	00158714004TRLO1.1.1
08/06/2018	08:36:02	110	2375	XLON	00158714010TRLO1.1.1
08/06/2018	08:38:12	84	2375	XLON	00158714402TRLO1.1.1
08/06/2018	08:38:40	66	2374	XLON	00158714421TRLO1.1.1
08/06/2018	08:39:28	90	2372	XLON	00158714515TRLO1.1.1
08/06/2018	08:42:01	165	2374	XLON	00158714687TRLO1.1.1
08/06/2018	08:42:17	93	2373	XLON	00158714697TRLO1.1.1
08/06/2018	08:42:46	75	2372	XLON	00158714735TRLO1.1.1
08/06/2018	08:45:18	121	2375	XLON	00158714906TRLO1.1.1
08/06/2018	08:45:19	75	2374	XLON	00158714909TRLO1.1.1
08/06/2018	08:46:46	95	2374	XLON	00158715066TRLO1.1.1
08/06/2018	08:48:12	74	2377	XLON	00158715141TRLO1.1.1
08/06/2018	08:50:42	159	2378	XLON	00158715314TRLO1.1.1
08/06/2018	08:53:16	123	2379	XLON	00158715455TRLO1.1.1
08/06/2018	08:53:16	109	2379	XLON	00158715456TRLO1.1.1
08/06/2018	08:53:16	135	2378	XLON	00158715457TRLO1.1.1
08/06/2018	08:54:11	84	2376	XLON	00158715558TRLO1.1.1
08/06/2018	08:55:38	99	2373	XLON	00158715664TRLO1.1.1
08/06/2018	08:55:51	63	2372	XLON	00158715680TRLO1.1.1
08/06/2018	08:57:05	74	2371	XLON	00158715811TRLO1.1.1
08/06/2018	08:59:06	82	2372	XLON	00158716001TRLO1.1.1
08/06/2018	08:59:24	43	2371	XLON	00158716034TRLO1.1.1
08/06/2018	08:59:24	30	2371	XLON	00158716035TRLO1.1.1
08/06/2018	09:01:31	40	2371	XLON	00158716187TRLO1.1.1
08/06/2018	09:01:31	72	2371	XLON	00158716188TRLO1.1.1
08/06/2018	09:01:45	89	2370	XLON	00158716218TRLO1.1.1
08/06/2018	09:05:01	34	2372	XLON	00158716441TRLO1.1.1
08/06/2018	09:05:02	108	2372	XLON	00158716442TRLO1.1.1
08/06/2018	09:06:44	186	2371	XLON	00158716583TRLO1.1.1
08/06/2018	09:07:05	130	2370	XLON	00158716593TRLO1.1.1
08/06/2018	09:08:51	39	2372	XLON	00158716800TRLO1.1.1
08/06/2018	09:08:51	76	2372	XLON	00158716801TRLO1.1.1
08/06/2018	09:10:05	101	2372	XLON	00158716945TRLO1.1.1
08/06/2018	09:10:18	62	2371	XLON	00158716947TRLO1.1.1
08/06/2018	09:11:58	89	2372	XLON	00158717014TRLO1.1.1
08/06/2018	09:13:16	86	2371	XLON	00158717082TRLO1.1.1
08/06/2018	09:13:16	117	2371	XLON	00158717083TRLO1.1.1
08/06/2018	09:14:40	80	2371	XLON	00158717163TRLO1.1.1
08/06/2018	09:15:16	79	2371	XLON	00158717186TRLO1.1.1
08/06/2018	09:17:16	103	2370	XLON	00158717450TRLO1.1.1
08/06/2018	09:18:34	18	2370	XLON	00158717490TRLO1.1.1
08/06/2018	09:18:34	86	2370	XLON	00158717491TRLO1.1.1
08/06/2018	09:20:08	86	2369	XLON	00158717594TRLO1.1.1
08/06/2018	09:20:08	69	2369	XLON	00158717595TRLO1.1.1
08/06/2018	09:22:14	104	2371	XLON	00158717729TRLO1.1.1
08/06/2018	09:23:16	108	2371	XLON	00158717753TRLO1.1.1
08/06/2018	09:25:05	116	2371	XLON	00158717809TRLO1.1.1
08/06/2018	09:28:12	133	2371	XLON	00158718010TRLO1.1.1
08/06/2018	09:28:12	108	2371	XLON	00158718011TRLO1.1.1
08/06/2018	09:30:20	231	2372	XLON	00158718120TRLO1.1.1
08/06/2018	09:32:25	135	2372	XLON	00158718251TRLO1.1.1
08/06/2018	09:35:24	78	2372	XLON	00158718425TRLO1.1.1
08/06/2018	09:35:24	98	2372	XLON	00158718426TRLO1.1.1
08/06/2018	09:35:38	124	2372	XLON	00158718439TRLO1.1.1
08/06/2018	09:37:44	230	2374	XLON	00158718597TRLO1.1.1
08/06/2018	09:39:34	123	2377	XLON	00158718727TRLO1.1.1
08/06/2018	09:39:53	101	2376	XLON	00158718745TRLO1.1.1
08/06/2018	09:40:47	70	2375	XLON	00158718812TRLO1.1.1
08/06/2018	09:43:15	133	2378	XLON	00158719101TRLO1.1.1
08/06/2018	09:46:16	210	2380	XLON	00158719353TRLO1.1.1
08/06/2018	09:46:32	147	2379	XLON	00158719381TRLO1.1.1
08/06/2018	09:48:39	124	2380	XLON	00158719638TRLO1.1.1
08/06/2018	09:50:51	157	2381	XLON	00158719923TRLO1.1.1
08/06/2018	09:53:09	178	2381	XLON	00158720045TRLO1.1.1
08/06/2018	09:53:10	141	2380	XLON	00158720047TRLO1.1.1
08/06/2018	09:55:15	95	2380	XLON	00158720178TRLO1.1.1
08/06/2018	09:56:50	89	2380	XLON	00158720268TRLO1.1.1
08/06/2018	09:59:58	215	2382	XLON	00158720424TRLO1.1.1
08/06/2018	10:02:05	134	2383	XLON	00158720610TRLO1.1.1
08/06/2018	10:02:35	164	2382	XLON	00158720627TRLO1.1.1
08/06/2018	10:02:42	73	2381	XLON	00158720630TRLO1.1.1
08/06/2018	10:04:27	63	2381	XLON	00158720766TRLO1.1.1
08/06/2018	10:06:31	115	2383	XLON	00158720869TRLO1.1.1
08/06/2018	10:08:37	123	2385	XLON	00158720979TRLO1.1.1
08/06/2018	10:09:08	128	2384	XLON	00158721018TRLO1.1.1
08/06/2018	10:09:08	6	2384	XLON	00158721019TRLO1.1.1
08/06/2018	10:12:55	252	2387	XLON	00158721207TRLO1.1.1
08/06/2018	10:15:14	151	2388	XLON	00158721328TRLO1.1.1
08/06/2018	10:15:36	102	2387	XLON	00158721367TRLO1.1.1
08/06/2018	10:15:55	86	2386	XLON	00158721387TRLO1.1.1
08/06/2018	10:17:10	89	2386	XLON	00158721514TRLO1.1.1
08/06/2018	10:17:57	73	2385	XLON	00158721542TRLO1.1.1
08/06/2018	10:18:58	75	2385	XLON	00158721591TRLO1.1.1
08/06/2018	10:22:27	146	2388	XLON	00158721920TRLO1.1.1
08/06/2018	10:23:24	107	2387	XLON	00158721979TRLO1.1.1
08/06/2018	10:23:48	124	2386	XLON	00158722029TRLO1.1.1
08/06/2018	10:25:25	77	2386	XLON	00158722191TRLO1.1.1
08/06/2018	10:27:25	115	2386	XLON	00158722318TRLO1.1.1
08/06/2018	10:30:00	115	2386	XLON	00158722478TRLO1.1.1
08/06/2018	10:31:01	93	2386	XLON	00158722538TRLO1.1.1
08/06/2018	10:31:01	29	2386	XLON	00158722539TRLO1.1.1
08/06/2018	10:33:05	138	2386	XLON	00158722696TRLO1.1.1
08/06/2018	10:33:14	133	2385	XLON	00158722701TRLO1.1.1
08/06/2018	10:34:32	72	2384	XLON	00158722808TRLO1.1.1
08/06/2018	10:36:53	72	2383	XLON	00158722970TRLO1.1.1
08/06/2018	10:36:54	108	2383	XLON	00158722971TRLO1.1.1
08/06/2018	10:37:46	80	2382	XLON	00158723045TRLO1.1.1
08/06/2018	10:39:17	100	2383	XLON	00158723122TRLO1.1.1
08/06/2018	10:41:19	88	2382	XLON	00158723228TRLO1.1.1
08/06/2018	10:42:42	103	2383	XLON	00158723320TRLO1.1.1
08/06/2018	10:45:13	106	2383	XLON	00158723570TRLO1.1.1
08/06/2018	10:46:51	107	2383	XLON	00158723771TRLO1.1.1
08/06/2018	10:47:10	125	2382	XLON	00158723779TRLO1.1.1
08/06/2018	10:48:26	71	2382	XLON	00158723900TRLO1.1.1
08/06/2018	10:49:16	102	2383	XLON	00158723936TRLO1.1.1
08/06/2018	10:51:27	102	2383	XLON	00158724162TRLO1.1.1
08/06/2018	10:51:28	116	2383	XLON	00158724163TRLO1.1.1
08/06/2018	10:53:19	64	2383	XLON	00158724299TRLO1.1.1
08/06/2018	10:54:21	22	2383	XLON	00158724405TRLO1.1.1
08/06/2018	10:54:37	46	2383	XLON	00158724419TRLO1.1.1
08/06/2018	10:55:54	73	2385	XLON	00158724491TRLO1.1.1
08/06/2018	10:58:02	84	2386	XLON	00158724640TRLO1.1.1
08/06/2018	10:58:09	84	2385	XLON	00158724644TRLO1.1.1
08/06/2018	11:00:23	95	2383	XLON	00158724869TRLO1.1.1
08/06/2018	11:00:23	100	2383	XLON	00158724870TRLO1.1.1
08/06/2018	11:02:09	80	2383	XLON	00158725046TRLO1.1.1
08/06/2018	11:05:01	131	2385	XLON	00158725292TRLO1.1.1
08/06/2018	11:07:29	168	2385	XLON	00158725544TRLO1.1.1
08/06/2018	11:11:06	155	2388	XLON	00158725788TRLO1.1.1
08/06/2018	11:11:29	34	2388	XLON	00158725813TRLO1.1.1
08/06/2018	11:13:10	197	2389	XLON	00158725890TRLO1.1.1
08/06/2018	11:13:56	111	2388	XLON	00158725970TRLO1.1.1
08/06/2018	11:15:50	79	2389	XLON	00158726069TRLO1.1.1
08/06/2018	11:18:33	155	2389	XLON	00158726177TRLO1.1.1
08/06/2018	11:19:51	75	2389	XLON	00158726268TRLO1.1.1
08/06/2018	11:21:21	86	2391	XLON	00158726345TRLO1.1.1
08/06/2018	11:21:21	49	2391	XLON	00158726346TRLO1.1.1
08/06/2018	11:21:25	90	2390	XLON	00158726351TRLO1.1.1
08/06/2018	11:23:55	114	2390	XLON	00158726530TRLO1.1.1
08/06/2018	11:26:21	85	2391	XLON	00158726673TRLO1.1.1
08/06/2018	11:28:11	138	2391	XLON	00158726762TRLO1.1.1
08/06/2018	11:28:45	133	2390	XLON	00158726771TRLO1.1.1
08/06/2018	11:30:55	63	2391	XLON	00158726863TRLO1.1.1
08/06/2018	11:32:50	41	2390	XLON	00158727083TRLO1.1.1
08/06/2018	11:32:50	85	2390	XLON	00158727084TRLO1.1.1
08/06/2018	11:32:50	97	2390	XLON	00158727085TRLO1.1.1
08/06/2018	11:35:11	82	2390	XLON	00158727273TRLO1.1.1
08/06/2018	11:37:34	87	2390	XLON	00158727406TRLO1.1.1
08/06/2018	11:37:34	35	2390	XLON	00158727407TRLO1.1.1
08/06/2018	11:39:51	116	2390	XLON	00158727530TRLO1.1.1
08/06/2018	11:41:43	84	2390	XLON	00158727682TRLO1.1.1
08/06/2018	11:44:26	57	2392	XLON	00158727936TRLO1.1.1
08/06/2018	11:44:44	4	2392	XLON	00158727955TRLO1.1.1
08/06/2018	11:44:44	83	2392	XLON	00158727956TRLO1.1.1
08/06/2018	11:44:44	79	2392	XLON	00158727957TRLO1.1.1
08/06/2018	11:47:20	103	2391	XLON	00158728123TRLO1.1.1
08/06/2018	11:47:20	104	2391	XLON	00158728124TRLO1.1.1
08/06/2018	11:48:28	92	2388	XLON	00158728178TRLO1.1.1
08/06/2018	11:51:09	88	2387	XLON	00158728380TRLO1.1.1
08/06/2018	11:51:10	19	2387	XLON	00158728382TRLO1.1.1
08/06/2018	11:51:10	97	2387	XLON	00158728383TRLO1.1.1
08/06/2018	11:53:34	2	2386	XLON	00158728595TRLO1.1.1
08/06/2018	11:55:50	163	2388	XLON	00158728747TRLO1.1.1
08/06/2018	11:57:46	119	2388	XLON	00158728892TRLO1.1.1
08/06/2018	12:00:00	128	2390	XLON	00158729010TRLO1.1.1
08/06/2018	12:02:09	112	2390	XLON	00158729101TRLO1.1.1
08/06/2018	12:03:17	68	2391	XLON	00158729197TRLO1.1.1
08/06/2018	12:05:14	71	2392	XLON	00158729316TRLO1.1.1
08/06/2018	12:06:41	8	2393	XLON	00158729379TRLO1.1.1
08/06/2018	12:06:41	73	2393	XLON	00158729380TRLO1.1.1
08/06/2018	12:08:31	65	2393	XLON	00158729476TRLO1.1.1
08/06/2018	12:09:02	92	2394	XLON	00158729488TRLO1.1.1
08/06/2018	12:09:34	55	2393	XLON	00158729543TRLO1.1.1
08/06/2018	12:11:04	93	2393	XLON	00158729608TRLO1.1.1
08/06/2018	12:13:25	78	2394	XLON	00158729708TRLO1.1.1
08/06/2018	12:13:48	65	2393	XLON	00158729726TRLO1.1.1
08/06/2018	12:16:04	108	2394	XLON	00158729881TRLO1.1.1
08/06/2018	12:16:53	59	2393	XLON	00158730050TRLO1.1.1
08/06/2018	12:19:33	106	2393	XLON	00158730288TRLO1.1.1
08/06/2018	12:20:24	69	2393	XLON	00158730337TRLO1.1.1
08/06/2018	12:21:21	61	2392	XLON	00158730375TRLO1.1.1
08/06/2018	12:23:53	78	2394	XLON	00158730530TRLO1.1.1
08/06/2018	12:23:53	71	2393	XLON	00158730533TRLO1.1.1
08/06/2018	12:25:48	71	2394	XLON	00158730750TRLO1.1.1
08/06/2018	12:27:41	34	2393	XLON	00158730915TRLO1.1.1
08/06/2018	12:27:44	54	2393	XLON	00158730919TRLO1.1.1
08/06/2018	12:28:41	105	2392	XLON	00158730967TRLO1.1.1
08/06/2018	12:30:35	78	2392	XLON	00158731032TRLO1.1.1
08/06/2018	12:32:33	6	2392	XLON	00158731155TRLO1.1.1
08/06/2018	12:32:33	95	2392	XLON	00158731156TRLO1.1.1
08/06/2018	12:34:35	117	2392	XLON	00158731235TRLO1.1.1
08/06/2018	12:35:28	84	2393	XLON	00158731256TRLO1.1.1
08/06/2018	12:37:57	107	2396	XLON	00158731405TRLO1.1.1
08/06/2018	12:38:21	89	2395	XLON	00158731422TRLO1.1.1
08/06/2018	12:40:40	49	2394	XLON	00158731556TRLO1.1.1
08/06/2018	12:40:51	39	2394	XLON	00158731559TRLO1.1.1
08/06/2018	12:42:52	39	2394	XLON	00158731652TRLO1.1.1
08/06/2018	12:42:52	41	2394	XLON	00158731653TRLO1.1.1
08/06/2018	12:45:09	17	2394	XLON	00158731874TRLO1.1.1
08/06/2018	12:45:09	89	2394	XLON	00158731875TRLO1.1.1
08/06/2018	12:48:00	96	2397	XLON	00158732084TRLO1.1.1
08/06/2018	12:48:53	57	2396	XLON	00158732144TRLO1.1.1
08/06/2018	12:48:53	115	2396	XLON	00158732145TRLO1.1.1
08/06/2018	12:50:33	118	2396	XLON	00158732232TRLO1.1.1
08/06/2018	12:51:20	54	2395	XLON	00158732277TRLO1.1.1
08/06/2018	12:52:39	90	2396	XLON	00158732353TRLO1.1.1
08/06/2018	12:54:11	76	2396	XLON	00158732431TRLO1.1.1
08/06/2018	12:55:13	60	2394	XLON	00158732491TRLO1.1.1
08/06/2018	12:56:13	80	2392	XLON	00158732544TRLO1.1.1
08/06/2018	12:57:28	56	2392	XLON	00158732598TRLO1.1.1
08/06/2018	13:00:18	93	2395	XLON	00158732758TRLO1.1.1
08/06/2018	13:00:28	63	2394	XLON	00158732763TRLO1.1.1
08/06/2018	13:02:33	70	2395	XLON	00158732838TRLO1.1.1
08/06/2018	13:03:01	60	2394	XLON	00158732885TRLO1.1.1
08/06/2018	13:04:44	70	2395	XLON	00158733112TRLO1.1.1
08/06/2018	13:05:27	54	2394	XLON	00158733172TRLO1.1.1
08/06/2018	13:06:23	59	2393	XLON	00158733314TRLO1.1.1
08/06/2018	13:08:56	77	2394	XLON	00158733430TRLO1.1.1
08/06/2018	13:09:18	85	2393	XLON	00158733480TRLO1.1.1
08/06/2018	13:09:18	78	2393	XLON	00158733481TRLO1.1.1
08/06/2018	13:11:30	47	2393	XLON	00158733602TRLO1.1.1
08/06/2018	13:11:33	28	2393	XLON	00158733605TRLO1.1.1
08/06/2018	13:12:16	70	2392	XLON	00158733652TRLO1.1.1
08/06/2018	13:13:46	70	2392	XLON	00158733753TRLO1.1.1
08/06/2018	13:14:41	84	2391	XLON	00158733825TRLO1.1.1
08/06/2018	13:16:41	73	2392	XLON	00158733964TRLO1.1.1
08/06/2018	13:17:48	63	2391	XLON	00158734036TRLO1.1.1
08/06/2018	13:19:13	83	2390	XLON	00158734257TRLO1.1.1
08/06/2018	13:20:51	20	2390	XLON	00158734357TRLO1.1.1
08/06/2018	13:20:51	91	2390	XLON	00158734358TRLO1.1.1
08/06/2018	13:22:57	24	2390	XLON	00158734446TRLO1.1.1
08/06/2018	13:24:50	79	2390	XLON	00158734539TRLO1.1.1
08/06/2018	13:24:50	69	2390	XLON	00158734540TRLO1.1.1
08/06/2018	13:27:05	132	2390	XLON	00158734671TRLO1.1.1
08/06/2018	13:28:51	75	2389	XLON	00158734833TRLO1.1.1
08/06/2018	13:28:51	117	2389	XLON	00158734834TRLO1.1.1
08/06/2018	13:30:15	74	2390	XLON	00158734950TRLO1.1.1
08/06/2018	13:32:35	105	2391	XLON	00158735062TRLO1.1.1
08/06/2018	13:33:54	88	2390	XLON	00158735135TRLO1.1.1
08/06/2018	13:33:54	13	2390	XLON	00158735137TRLO1.1.1
08/06/2018	13:36:28	79	2392	XLON	00158735375TRLO1.1.1
08/06/2018	13:38:20	55	2394	XLON	00158735633TRLO1.1.1
08/06/2018	13:38:20	59	2394	XLON	00158735634TRLO1.1.1
08/06/2018	13:39:45	50	2396	XLON	00158735717TRLO1.1.1
08/06/2018	13:40:21	50	2395	XLON	00158735783TRLO1.1.1
08/06/2018	13:40:22	117	2395	XLON	00158735784TRLO1.1.1
08/06/2018	13:42:42	84	2394	XLON	00158735999TRLO1.1.1
08/06/2018	13:44:54	66	2396	XLON	00158736154TRLO1.1.1
08/06/2018	13:46:07	104	2396	XLON	00158736314TRLO1.1.1
08/06/2018	13:47:11	57	2396	XLON	00158736362TRLO1.1.1
08/06/2018	13:47:46	52	2396	XLON	00158736388TRLO1.1.1
08/06/2018	13:47:46	64	2396	XLON	00158736389TRLO1.1.1
08/06/2018	13:47:55	52	2395	XLON	00158736411TRLO1.1.1
08/06/2018	13:47:55	40	2395	XLON	00158736413TRLO1.1.1
08/06/2018	13:50:03	35	2396	XLON	00158736654TRLO1.1.1
08/06/2018	13:50:03	30	2396	XLON	00158736655TRLO1.1.1
08/06/2018	13:53:12	67	2397	XLON	00158736891TRLO1.1.1
08/06/2018	13:53:12	53	2397	XLON	00158736892TRLO1.1.1
08/06/2018	13:53:12	14	2397	XLON	00158736893TRLO1.1.1
08/06/2018	13:53:12	98	2397	XLON	00158736894TRLO1.1.1
08/06/2018	13:55:05	51	2397	XLON	00158736991TRLO1.1.1
08/06/2018	13:56:34	60	2397	XLON	00158737109TRLO1.1.1
08/06/2018	13:56:34	85	2397	XLON	00158737110TRLO1.1.1
08/06/2018	13:56:34	65	2397	XLON	00158737111TRLO1.1.1
08/06/2018	13:59:21	102	2398	XLON	00158737349TRLO1.1.1
08/06/2018	13:59:21	49	2398	XLON	00158737350TRLO1.1.1
08/06/2018	14:01:14	50	2398	XLON	00158737549TRLO1.1.1
08/06/2018	14:01:14	58	2398	XLON	00158737551TRLO1.1.1
08/06/2018	14:01:18	62	2397	XLON	00158737553TRLO1.1.1
08/06/2018	14:01:25	1	2396	XLON	00158737557TRLO1.1.1
08/06/2018	14:01:51	89	2396	XLON	00158737570TRLO1.1.1
08/06/2018	14:05:36	76	2396	XLON	00158737768TRLO1.1.1
08/06/2018	14:05:36	66	2396	XLON	00158737769TRLO1.1.1
08/06/2018	14:05:36	71	2396	XLON	00158737770TRLO1.1.1
08/06/2018	14:09:21	228	2398	XLON	00158738067TRLO1.1.1
08/06/2018	14:09:45	54	2397	XLON	00158738101TRLO1.1.1
08/06/2018	14:09:45	57	2397	XLON	00158738102TRLO1.1.1
08/06/2018	14:11:02	66	2396	XLON	00158738172TRLO1.1.1
08/06/2018	14:11:52	63	2395	XLON	00158738306TRLO1.1.1
08/06/2018	14:13:35	61	2394	XLON	00158738384TRLO1.1.1
08/06/2018	14:13:35	58	2394	XLON	00158738385TRLO1.1.1
08/06/2018	14:15:11	69	2394	XLON	00158738516TRLO1.1.1
08/06/2018	14:18:12	78	2396	XLON	00158739120TRLO1.1.1
08/06/2018	14:19:29	280	2396	XLON	00158739225TRLO1.1.1
08/06/2018	14:20:35	50	2395	XLON	00158739350TRLO1.1.1
08/06/2018	14:20:36	50	2395	XLON	00158739351TRLO1.1.1
08/06/2018	14:21:55	63	2395	XLON	00158739624TRLO1.1.1
08/06/2018	14:21:56	60	2395	XLON	00158739625TRLO1.1.1
08/06/2018	14:24:02	126	2394	XLON	00158739878TRLO1.1.1
08/06/2018	14:24:02	120	2394	XLON	00158739879TRLO1.1.1
08/06/2018	14:24:20	74	2393	XLON	00158739894TRLO1.1.1
08/06/2018	14:25:13	66	2392	XLON	00158739941TRLO1.1.1
08/06/2018	14:26:36	80	2391	XLON	00158740020TRLO1.1.1
08/06/2018	14:28:24	64	2391	XLON	00158740209TRLO1.1.1
08/06/2018	14:28:47	62	2391	XLON	00158740256TRLO1.1.1
08/06/2018	14:29:36	68	2390	XLON	00158740306TRLO1.1.1
08/06/2018	14:31:18	70	2391	XLON	00158740820TRLO1.1.1
08/06/2018	14:31:18	63	2391	XLON	00158740821TRLO1.1.1
08/06/2018	14:31:18	65	2391	XLON	00158740822TRLO1.1.1
08/06/2018	14:31:26	76	2390	XLON	00158740856TRLO1.1.1
08/06/2018	14:33:00	76	2389	XLON	00158741285TRLO1.1.1
08/06/2018	14:33:00	63	2389	XLON	00158741286TRLO1.1.1
08/06/2018	14:33:40	60	2389	XLON	00158741406TRLO1.1.1
08/06/2018	14:33:54	111	2388	XLON	00158741468TRLO1.1.1
08/06/2018	14:34:42	66	2387	XLON	00158741696TRLO1.1.1
08/06/2018	14:36:12	64	2387	XLON	00158741922TRLO1.1.1
08/06/2018	14:36:45	68	2387	XLON	00158741946TRLO1.1.1
08/06/2018	14:37:54	95	2387	XLON	00158742039TRLO1.1.1
08/06/2018	14:38:04	91	2386	XLON	00158742047TRLO1.1.1
08/06/2018	14:41:27	65	2386	XLON	00158742298TRLO1.1.1
08/06/2018	14:41:27	93	2386	XLON	00158742299TRLO1.1.1
08/06/2018	14:41:27	66	2386	XLON	00158742300TRLO1.1.1
08/06/2018	14:41:27	6	2386	XLON	00158742301TRLO1.1.1
08/06/2018	14:41:27	41	2386	XLON	00158742302TRLO1.1.1
08/06/2018	14:41:27	15	2386	XLON	00158742303TRLO1.1.1
08/06/2018	14:44:20	77	2388	XLON	00158742442TRLO1.1.1
08/06/2018	14:45:35	72	2390	XLON	00158742538TRLO1.1.1
08/06/2018	14:45:45	90	2389	XLON	00158742555TRLO1.1.1
08/06/2018	14:45:45	60	2389	XLON	00158742556TRLO1.1.1
08/06/2018	14:45:45	61	2389	XLON	00158742557TRLO1.1.1
08/06/2018	14:45:45	67	2389	XLON	00158742558TRLO1.1.1
08/06/2018	14:46:50	97	2388	XLON	00158742694TRLO1.1.1
08/06/2018	14:48:16	53	2386	XLON	00158742817TRLO1.1.1
08/06/2018	14:48:42	5	2386	XLON	00158742837TRLO1.1.1
08/06/2018	14:49:02	70	2387	XLON	00158742862TRLO1.1.1
08/06/2018	14:49:39	58	2386	XLON	00158742893TRLO1.1.1
08/06/2018	14:50:52	62	2386	XLON	00158743021TRLO1.1.1
08/06/2018	14:50:52	80	2386	XLON	00158743022TRLO1.1.1
08/06/2018	14:52:33	54	2387	XLON	00158743159TRLO1.1.1
08/06/2018	14:52:37	63	2387	XLON	00158743161TRLO1.1.1
08/06/2018	14:52:47	57	2386	XLON	00158743170TRLO1.1.1
08/06/2018	14:52:47	11	2386	XLON	00158743171TRLO1.1.1
08/06/2018	14:53:35	63	2386	XLON	00158743218TRLO1.1.1
08/06/2018	14:53:35	2	2386	XLON	00158743219TRLO1.1.1
08/06/2018	14:54:07	63	2386	XLON	00158743253TRLO1.1.1
08/06/2018	14:54:29	101	2386	XLON	00158743264TRLO1.1.1
08/06/2018	14:55:11	77	2386	XLON	00158743325TRLO1.1.1
08/06/2018	14:55:54	96	2385	XLON	00158743362TRLO1.1.1
08/06/2018	14:56:48	75	2385	XLON	00158743428TRLO1.1.1
08/06/2018	14:59:11	32	2387	XLON	00158743661TRLO1.1.1
08/06/2018	14:59:11	61	2387	XLON	00158743662TRLO1.1.1
08/06/2018	14:59:11	59	2387	XLON	00158743663TRLO1.1.1
08/06/2018	14:59:12	92	2387	XLON	00158743664TRLO1.1.1
08/06/2018	14:59:39	63	2387	XLON	00158743726TRLO1.1.1
08/06/2018	15:00:23	72	2386	XLON	00158743829TRLO1.1.1
08/06/2018	15:01:08	65	2386	XLON	00158743880TRLO1.1.1
08/06/2018	15:01:53	65	2386	XLON	00158743935TRLO1.1.1
08/06/2018	15:03:45	58	2387	XLON	00158744058TRLO1.1.1
08/06/2018	15:03:45	19	2387	XLON	00158744059TRLO1.1.1
08/06/2018	15:03:45	73	2387	XLON	00158744060TRLO1.1.1
08/06/2018	15:04:12	130	2386	XLON	00158744089TRLO1.1.1
08/06/2018	15:06:50	25	2386	XLON	00158744308TRLO1.1.1
08/06/2018	15:06:51	48	2386	XLON	00158744309TRLO1.1.1
08/06/2018	15:06:51	66	2386	XLON	00158744310TRLO1.1.1
08/06/2018	15:06:51	62	2386	XLON	00158744311TRLO1.1.1
08/06/2018	15:06:51	71	2386	XLON	00158744312TRLO1.1.1
08/06/2018	15:08:05	67	2386	XLON	00158744379TRLO1.1.1
08/06/2018	15:08:05	63	2386	XLON	00158744380TRLO1.1.1
08/06/2018	15:10:07	89	2386	XLON	00158744557TRLO1.1.1
08/06/2018	15:12:27	53	2385	XLON	00158744809TRLO1.1.1
08/06/2018	15:12:56	350	2386	XLON	00158744867TRLO1.1.1
08/06/2018	15:12:56	65	2386	XLON	00158744870TRLO1.1.1
08/06/2018	15:12:56	17	2386	XLON	00158744871TRLO1.1.1
08/06/2018	15:12:56	23	2386	XLON	00158744872TRLO1.1.1
08/06/2018	15:13:02	73	2385	XLON	00158744879TRLO1.1.1
08/06/2018	15:14:11	74	2384	XLON	00158744969TRLO1.1.1
08/06/2018	15:15:27	69	2383	XLON	00158745060TRLO1.1.1
08/06/2018	15:15:27	62	2383	XLON	00158745061TRLO1.1.1
08/06/2018	15:16:23	70	2383	XLON	00158745154TRLO1.1.1
08/06/2018	15:16:23	63	2383	XLON	00158745155TRLO1.1.1
08/06/2018	15:18:22	80	2382	XLON	00158745350TRLO1.1.1
08/06/2018	15:18:22	65	2382	XLON	00158745351TRLO1.1.1
08/06/2018	15:18:22	65	2382	XLON	00158745352TRLO1.1.1
08/06/2018	15:20:00	74	2384	XLON	00158745468TRLO1.1.1
08/06/2018	15:20:44	70	2383	XLON	00158745518TRLO1.1.1
08/06/2018	15:20:44	72	2383	XLON	00158745519TRLO1.1.1
08/06/2018	15:20:44	35	2383	XLON	00158745520TRLO1.1.1
08/06/2018	15:20:44	38	2383	XLON	00158745521TRLO1.1.1
08/06/2018	15:20:44	66	2383	XLON	00158745522TRLO1.1.1
08/06/2018	15:22:37	73	2383	XLON	00158745668TRLO1.1.1
08/06/2018	15:22:37	29	2383	XLON	00158745669TRLO1.1.1
08/06/2018	15:23:01	34	2383	XLON	00158745683TRLO1.1.1
08/06/2018	15:23:01	36	2383	XLON	00158745684TRLO1.1.1
08/06/2018	15:23:01	27	2383	XLON	00158745685TRLO1.1.1
08/06/2018	15:23:01	89	2383	XLON	00158745686TRLO1.1.1
08/06/2018	15:23:44	66	2382	XLON	00158745726TRLO1.1.1
08/06/2018	15:26:09	91	2385	XLON	00158745938TRLO1.1.1
08/06/2018	15:26:39	61	2385	XLON	00158745963TRLO1.1.1
08/06/2018	15:26:43	55	2384	XLON	00158745965TRLO1.1.1
08/06/2018	15:26:43	78	2384	XLON	00158745966TRLO1.1.1
08/06/2018	15:26:43	141	2384	XLON	00158745967TRLO1.1.1
08/06/2018	15:28:05	72	2384	XLON	00158746067TRLO1.1.1
08/06/2018	15:28:06	68	2384	XLON	00158746068TRLO1.1.1
08/06/2018	15:28:39	63	2383	XLON	00158746116TRLO1.1.1
08/06/2018	15:29:23	109	2382	XLON	00158746183TRLO1.1.1
08/06/2018	15:31:17	74	2382	XLON	00158746383TRLO1.1.1
08/06/2018	15:31:50	144	2382	XLON	00158746437TRLO1.1.1
08/06/2018	15:31:50	72	2382	XLON	00158746438TRLO1.1.1
08/06/2018	15:31:50	65	2382	XLON	00158746440TRLO1.1.1
08/06/2018	15:32:01	63	2381	XLON	00158746449TRLO1.1.1
08/06/2018	15:33:50	140	2382	XLON	00158746605TRLO1.1.1
08/06/2018	15:33:50	74	2382	XLON	00158746606TRLO1.1.1
08/06/2018	15:33:50	62	2382	XLON	00158746607TRLO1.1.1
08/06/2018	15:34:51	109	2380	XLON	00158746690TRLO1.1.1
08/06/2018	15:36:41	102	2381	XLON	00158746804TRLO1.1.1
08/06/2018	15:37:39	68	2381	XLON	00158746862TRLO1.1.1
08/06/2018	15:38:16	139	2381	XLON	00158746907TRLO1.1.1
08/06/2018	15:38:16	11	2381	XLON	00158746909TRLO1.1.1
08/06/2018	15:38:16	75	2381	XLON	00158746910TRLO1.1.1
08/06/2018	15:38:16	60	2381	XLON	00158746911TRLO1.1.1
08/06/2018	15:38:34	18	2380	XLON	00158746927TRLO1.1.1
08/06/2018	15:38:34	45	2380	XLON	00158746928TRLO1.1.1
08/06/2018	15:39:02	97	2379	XLON	00158746975TRLO1.1.1
08/06/2018	15:39:16	80	2378	XLON	00158746993TRLO1.1.1
08/06/2018	15:41:21	74	2378	XLON	00158747239TRLO1.1.1
08/06/2018	15:41:21	77	2378	XLON	00158747240TRLO1.1.1
08/06/2018	15:41:21	62	2378	XLON	00158747242TRLO1.1.1
08/06/2018	15:42:43	62	2378	XLON	00158747327TRLO1.1.1
08/06/2018	15:42:51	128	2378	XLON	00158747348TRLO1.1.1
08/06/2018	15:43:49	69	2378	XLON	00158747414TRLO1.1.1
08/06/2018	15:43:49	61	2378	XLON	00158747415TRLO1.1.1
08/06/2018	15:45:23	43	2378	XLON	00158747575TRLO1.1.1
08/06/2018	15:45:23	28	2378	XLON	00158747576TRLO1.1.1
08/06/2018	15:45:30	65	2378	XLON	00158747590TRLO1.1.1
08/06/2018	15:46:06	61	2378	XLON	00158747631TRLO1.1.1
08/06/2018	15:46:10	66	2377	XLON	00158747649TRLO1.1.1
08/06/2018	15:46:10	73	2377	XLON	00158747650TRLO1.1.1
08/06/2018	15:46:10	64	2377	XLON	00158747651TRLO1.1.1
08/06/2018	15:46:10	65	2377	XLON	00158747652TRLO1.1.1
08/06/2018	15:47:05	74	2376	XLON	00158747728TRLO1.1.1
08/06/2018	15:47:05	68	2376	XLON	00158747729TRLO1.1.1
08/06/2018	15:47:28	92	2375	XLON	00158747793TRLO1.1.1
08/06/2018	15:47:50	74	2374	XLON	00158747820TRLO1.1.1
08/06/2018	15:50:01	26	2373	XLON	00158748007TRLO1.1.1
08/06/2018	15:50:01	40	2373	XLON	00158748008TRLO1.1.1
08/06/2018	15:50:04	68	2372	XLON	00158748017TRLO1.1.1
08/06/2018	15:50:04	63	2372	XLON	00158748018TRLO1.1.1
08/06/2018	15:50:04	53	2372	XLON	00158748019TRLO1.1.1
08/06/2018	15:50:04	20	2372	XLON	00158748020TRLO1.1.1
08/06/2018	15:50:56	128	2373	XLON	00158748284TRLO1.1.1
08/06/2018	15:50:56	64	2373	XLON	00158748285TRLO1.1.1
08/06/2018	15:54:11	61	2374	XLON	00158748824TRLO1.1.1
08/06/2018	15:54:11	225	2374	XLON	00158748825TRLO1.1.1
08/06/2018	15:54:11	88	2374	XLON	00158748826TRLO1.1.1
08/06/2018	15:54:11	69	2374	XLON	00158748827TRLO1.1.1
08/06/2018	15:54:11	67	2374	XLON	00158748828TRLO1.1.1
08/06/2018	15:54:39	65	2375	XLON	00158748870TRLO1.1.1
08/06/2018	15:56:11	69	2376	XLON	00158749042TRLO1.1.1
08/06/2018	15:56:41	71	2376	XLON	00158749078TRLO1.1.1
08/06/2018	15:56:41	71	2376	XLON	00158749079TRLO1.1.1
08/06/2018	15:57:32	154	2376	XLON	00158749156TRLO1.1.1
08/06/2018	15:58:12	64	2376	XLON	00158749219TRLO1.1.1
08/06/2018	15:58:30	63	2376	XLON	00158749268TRLO1.1.1
08/06/2018	15:59:15	68	2376	XLON	00158749340TRLO1.1.1
08/06/2018	16:00:54	76	2376	XLON	00158749568TRLO1.1.1
08/06/2018	16:00:55	22	2376	XLON	00158749569TRLO1.1.1
08/06/2018	16:00:55	109	2376	XLON	00158749570TRLO1.1.1
08/06/2018	16:00:55	69	2376	XLON	00158749571TRLO1.1.1
08/06/2018	16:00:55	65	2376	XLON	00158749572TRLO1.1.1
08/06/2018	16:00:55	44	2376	XLON	00158749573TRLO1.1.1
08/06/2018	16:00:55	24	2376	XLON	00158749574TRLO1.1.1
08/06/2018	16:00:55	64	2376	XLON	00158749575TRLO1.1.1
08/06/2018	16:00:55	34	2376	XLON	00158749576TRLO1.1.1
08/06/2018	16:00:55	28	2376	XLON	00158749577TRLO1.1.1
08/06/2018	16:01:58	105	2375	XLON	00158749680TRLO1.1.1
08/06/2018	16:01:58	72	2375	XLON	00158749681TRLO1.1.1
08/06/2018	16:01:58	68	2375	XLON	00158749682TRLO1.1.1
08/06/2018	16:02:43	117	2374	XLON	00158749749TRLO1.1.1
08/06/2018	16:05:21	189	2374	XLON	00158749963TRLO1.1.1
08/06/2018	16:05:22	76	2374	XLON	00158749964TRLO1.1.1
08/06/2018	16:05:22	64	2374	XLON	00158749965TRLO1.1.1
08/06/2018	16:05:22	65	2374	XLON	00158749966TRLO1.1.1
08/06/2018	16:05:58	61	2374	XLON	00158750016TRLO1.1.1
08/06/2018	16:06:55	65	2375	XLON	00158750142TRLO1.1.1
08/06/2018	16:07:13	62	2375	XLON	00158750168TRLO1.1.1
08/06/2018	16:07:39	60	2375	XLON	00158750212TRLO1.1.1
08/06/2018	16:08:02	62	2375	XLON	00158750251TRLO1.1.1
08/06/2018	16:08:06	62	2374	XLON	00158750259TRLO1.1.1
08/06/2018	16:08:06	65	2374	XLON	00158750260TRLO1.1.1
08/06/2018	16:08:06	66	2374	XLON	00158750261TRLO1.1.1
08/06/2018	16:08:06	62	2374	XLON	00158750262TRLO1.1.1
08/06/2018	16:08:57	70	2374	XLON	00158750338TRLO1.1.1
08/06/2018	16:08:57	62	2374	XLON	00158750339TRLO1.1.1
08/06/2018	16:09:46	74	2373	XLON	00158750426TRLO1.1.1
08/06/2018	16:09:46	66	2373	XLON	00158750427TRLO1.1.1
08/06/2018	16:09:54	65	2372	XLON	00158750437TRLO1.1.1
08/06/2018	16:11:29	64	2373	XLON	00158750595TRLO1.1.1
08/06/2018	16:11:55	75	2373	XLON	00158750653TRLO1.1.1
08/06/2018	16:12:13	204	2374	XLON	00158750672TRLO1.1.1
08/06/2018	16:13:16	65	2374	XLON	00158750771TRLO1.1.1
08/06/2018	16:13:18	198	2373	XLON	00158750775TRLO1.1.1
08/06/2018	16:14:48	64	2374	XLON	00158750916TRLO1.1.1
08/06/2018	16:14:48	74	2374	XLON	00158750917TRLO1.1.1
08/06/2018	16:14:48	76	2374	XLON	00158750918TRLO1.1.1
08/06/2018	16:14:48	73	2374	XLON	00158750919TRLO1.1.1
08/06/2018	16:15:46	132	2377	XLON	00158751006TRLO1.1.1
08/06/2018	16:15:46	64	2377	XLON	00158751007TRLO1.1.1
08/06/2018	16:17:02	60	2377	XLON	00158751123TRLO1.1.1
08/06/2018	16:17:22	273	2377	XLON	00158751165TRLO1.1.1
08/06/2018	16:17:56	158	2377	XLON	00158751213TRLO1.1.1
08/06/2018	16:17:56	66	2377	XLON	00158751214TRLO1.1.1
08/06/2018	16:18:08	321	2376	XLON	00158751237TRLO1.1.1
08/06/2018	16:18:08	18	2376	XLON	00158751238TRLO1.1.1
08/06/2018	16:18:08	76	2376	XLON	00158751239TRLO1.1.1
08/06/2018	16:19:12	176	2376	XLON	00158751366TRLO1.1.1
08/06/2018	16:19:12	16	2376	XLON	00158751367TRLO1.1.1
08/06/2018	16:19:50	125	2376	XLON	00158751428TRLO1.1.1
08/06/2018	16:20:54	93	2376	XLON	00158751524TRLO1.1.1
08/06/2018	16:20:54	108	2376	XLON	00158751525TRLO1.1.1
08/06/2018	16:21:57	167	2376	XLON	00158751624TRLO1.1.1
08/06/2018	16:22:03	69	2376	XLON	00158751631TRLO1.1.1
08/06/2018	16:22:03	37	2376	XLON	00158751632TRLO1.1.1
08/06/2018	16:24:23	364	2377	XLON	00158751790TRLO1.1.1
08/06/2018	16:24:23	196	2376	XLON	00158751791TRLO1.1.1
08/06/2018	16:24:39	54	2374	XLON	00158751813TRLO1.1.1
08/06/2018	16:24:53	17	2374	XLON	00158751831TRLO1.1.1
08/06/2018	16:25:13	106	2374	XLON	00158751931TRLO1.1.1
08/06/2018	16:25:37	96	2374	XLON	00158751982TRLO1.1.1
08/06/2018	16:25:59	2	2374	XLON	00158752016TRLO1.1.1
08/06/2018	16:25:59	79	2374	XLON	00158752017TRLO1.1.1
08/06/2018	16:27:03	48	2374	XLON	00158752149TRLO1.1.1
08/06/2018	16:27:12	23	2374	XLON	00158752155TRLO1.1.1
08/06/2018	16:28:09	90	2375	XLON	00158752245TRLO1.1.1
08/06/2018	16:28:09	113	2375	XLON	00158752246TRLO1.1.1
08/06/2018	16:28:09	144	2375	XLON	00158752247TRLO1.1.1

 

END

 

 

POSFKFDDOBKDBAK