Transaction in Own Shares

RNS Number : 3753S

Ashtead Group PLC

08 March 2019

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 08 March 2019 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

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

Number of shares repurchased: 90,000 shares

Date of transaction: 08 March 2019

Average price paid per share: 1,913.5600 pence

Lowest price paid per share: 1,895.0000 pence

Highest price paid per share: 1,957.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 472,071,681 (excluding Treasury shares), and the company will hold 27,154,031 ordinary shares in Treasury.

The figure of 472,071,681 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

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

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
08/03/2019	08:00:39	31	1957	XLON	00173613217TRLO1.1.1
08/03/2019	08:00:39	54	1957	XLON	00173613218TRLO1.1.1
08/03/2019	08:03:26	255	1945	XLON	00173614057TRLO1.1.1
08/03/2019	08:05:45	320	1946	XLON	00173614787TRLO1.1.1
08/03/2019	08:05:46	253	1945.5	XLON	00173614788TRLO1.1.1
08/03/2019	08:06:15	81	1942	XLON	00173614890TRLO1.1.1
08/03/2019	08:06:35	116	1941.5	XLON	00173615003TRLO1.1.1
08/03/2019	08:07:39	74	1938.5	XLON	00173615264TRLO1.1.1
08/03/2019	08:08:12	82	1942	XLON	00173615448TRLO1.1.1
08/03/2019	08:08:33	94	1941.5	XLON	00173615584TRLO1.1.1
08/03/2019	08:10:18	193	1939.5	XLON	00173616143TRLO1.1.1
08/03/2019	08:11:30	198	1939.5	XLON	00173616530TRLO1.1.1
08/03/2019	08:11:31	163	1939	XLON	00173616543TRLO1.1.1
08/03/2019	08:13:35	198	1938.5	XLON	00173617345TRLO1.1.1
08/03/2019	08:13:40	128	1938	XLON	00173617370TRLO1.1.1
08/03/2019	08:14:18	109	1937.5	XLON	00173617588TRLO1.1.1
08/03/2019	08:14:51	77	1935	XLON	00173617687TRLO1.1.1
08/03/2019	08:14:51	16	1935	XLON	00173617688TRLO1.1.1
08/03/2019	08:16:16	147	1932.5	XLON	00173618173TRLO1.1.1
08/03/2019	08:16:20	84	1932	XLON	00173618192TRLO1.1.1
08/03/2019	08:17:53	163	1935.5	XLON	00173618719TRLO1.1.1
08/03/2019	08:18:01	88	1935	XLON	00173618750TRLO1.1.1
08/03/2019	08:18:10	129	1933	XLON	00173618802TRLO1.1.1
08/03/2019	08:19:17	107	1930.5	XLON	00173619145TRLO1.1.1
08/03/2019	08:19:51	160	1929	XLON	00173619343TRLO1.1.1
08/03/2019	08:20:43	88	1929.5	XLON	00173619568TRLO1.1.1
08/03/2019	08:21:01	118	1930	XLON	00173619651TRLO1.1.1
08/03/2019	08:21:48	124	1930	XLON	00173619925TRLO1.1.1
08/03/2019	08:24:04	10	1930	XLON	00173620604TRLO1.1.1
08/03/2019	08:24:04	230	1930.5	XLON	00173620605TRLO1.1.1
08/03/2019	08:24:04	20	1930.5	XLON	00173620606TRLO1.1.1
08/03/2019	08:24:04	140	1930.5	XLON	00173620607TRLO1.1.1
08/03/2019	08:25:01	133	1929	XLON	00173620857TRLO1.1.1
08/03/2019	08:25:57	51	1929	XLON	00173621070TRLO1.1.1
08/03/2019	08:25:57	32	1929	XLON	00173621071TRLO1.1.1
08/03/2019	08:25:57	95	1928.5	XLON	00173621072TRLO1.1.1
08/03/2019	08:26:40	85	1921	XLON	00173621249TRLO1.1.1
08/03/2019	08:27:08	93	1919	XLON	00173621339TRLO1.1.1
08/03/2019	08:29:20	205	1920.5	XLON	00173621888TRLO1.1.1
08/03/2019	08:29:20	155	1920.5	XLON	00173621889TRLO1.1.1
08/03/2019	08:30:22	95	1923	XLON	00173622153TRLO1.1.1
08/03/2019	08:31:02	88	1922.5	XLON	00173622328TRLO1.1.1
08/03/2019	08:31:22	138	1927	XLON	00173622425TRLO1.1.1
08/03/2019	08:31:51	96	1928	XLON	00173622554TRLO1.1.1
08/03/2019	08:31:51	4	1928	XLON	00173622555TRLO1.1.1
08/03/2019	08:32:44	120	1926.5	XLON	00173622816TRLO1.1.1
08/03/2019	08:32:51	80	1925	XLON	00173622841TRLO1.1.1
08/03/2019	08:33:33	101	1926	XLON	00173622985TRLO1.1.1
08/03/2019	08:34:11	99	1923	XLON	00173623116TRLO1.1.1
08/03/2019	08:35:11	130	1919.5	XLON	00173623294TRLO1.1.1
08/03/2019	08:35:42	100	1918.5	XLON	00173623480TRLO1.1.1
08/03/2019	08:36:14	102	1915	XLON	00173623572TRLO1.1.1
08/03/2019	08:38:38	170	1915	XLON	00173624039TRLO1.1.1
08/03/2019	08:38:49	69	1914.5	XLON	00173624077TRLO1.1.1
08/03/2019	08:38:49	109	1914.5	XLON	00173624078TRLO1.1.1
08/03/2019	08:39:39	157	1913	XLON	00173624224TRLO1.1.1
08/03/2019	08:39:50	79	1909.5	XLON	00173624247TRLO1.1.1
08/03/2019	08:40:12	80	1902	XLON	00173624324TRLO1.1.1
08/03/2019	08:40:54	74	1901.5	XLON	00173624463TRLO1.1.1
08/03/2019	08:41:53	90	1900.5	XLON	00173624622TRLO1.1.1
08/03/2019	08:43:23	225	1917.5	XLON	00173624873TRLO1.1.1
08/03/2019	08:43:23	122	1917	XLON	00173624874TRLO1.1.1
08/03/2019	08:44:20	91	1920.5	XLON	00173625064TRLO1.1.1
08/03/2019	08:44:22	55	1920	XLON	00173625068TRLO1.1.1
08/03/2019	08:46:35	250	1921	XLON	00173625564TRLO1.1.1
08/03/2019	08:46:35	1	1921	XLON	00173625565TRLO1.1.1
08/03/2019	08:46:35	79	1921	XLON	00173625566TRLO1.1.1
08/03/2019	08:46:35	57	1921	XLON	00173625567TRLO1.1.1
08/03/2019	08:47:36	84	1921	XLON	00173625801TRLO1.1.1
08/03/2019	08:48:02	136	1919	XLON	00173625879TRLO1.1.1
08/03/2019	08:50:17	169	1921	XLON	00173626398TRLO1.1.1
08/03/2019	08:50:17	63	1920.5	XLON	00173626399TRLO1.1.1
08/03/2019	08:50:17	76	1920.5	XLON	00173626400TRLO1.1.1
08/03/2019	08:50:57	112	1919	XLON	00173626551TRLO1.1.1
08/03/2019	08:51:27	14	1917	XLON	00173626622TRLO1.1.1
08/03/2019	08:51:27	36	1917	XLON	00173626623TRLO1.1.1
08/03/2019	08:51:27	55	1917	XLON	00173626624TRLO1.1.1
08/03/2019	08:52:19	108	1918.5	XLON	00173626823TRLO1.1.1
08/03/2019	08:54:11	230	1916.5	XLON	00173627248TRLO1.1.1
08/03/2019	08:54:11	125	1916	XLON	00173627249TRLO1.1.1
08/03/2019	08:55:20	122	1913	XLON	00173627470TRLO1.1.1
08/03/2019	08:55:54	94	1912	XLON	00173627565TRLO1.1.1
08/03/2019	08:56:41	116	1913.5	XLON	00173627653TRLO1.1.1
08/03/2019	08:57:49	160	1912.5	XLON	00173627875TRLO1.1.1
08/03/2019	08:58:42	102	1910	XLON	00173628123TRLO1.1.1
08/03/2019	08:58:42	74	1909.5	XLON	00173628124TRLO1.1.1
08/03/2019	08:59:46	143	1908.5	XLON	00173628419TRLO1.1.1
08/03/2019	09:01:02	76	1908	XLON	00173628646TRLO1.1.1
08/03/2019	09:01:02	81	1907.5	XLON	00173628648TRLO1.1.1
08/03/2019	09:01:07	96	1906.5	XLON	00173628664TRLO1.1.1
08/03/2019	09:01:38	93	1905.5	XLON	00173628790TRLO1.1.1
08/03/2019	09:02:41	87	1906.5	XLON	00173629000TRLO1.1.1
08/03/2019	09:05:39	183	1911	XLON	00173629476TRLO1.1.1
08/03/2019	09:05:39	59	1911	XLON	00173629477TRLO1.1.1
08/03/2019	09:05:39	209	1910.5	XLON	00173629478TRLO1.1.1
08/03/2019	09:05:39	65	1910.5	XLON	00173629479TRLO1.1.1
08/03/2019	09:06:47	21	1910.5	XLON	00173629796TRLO1.1.1
08/03/2019	09:06:47	141	1910.5	XLON	00173629797TRLO1.1.1
08/03/2019	09:08:27	15	1916	XLON	00173630081TRLO1.1.1
08/03/2019	09:08:27	137	1916	XLON	00173630082TRLO1.1.1
08/03/2019	09:09:20	104	1914.5	XLON	00173630234TRLO1.1.1
08/03/2019	09:09:31	118	1914	XLON	00173630260TRLO1.1.1
08/03/2019	09:09:45	41	1913.5	XLON	00173630291TRLO1.1.1
08/03/2019	09:10:29	124	1913	XLON	00173630383TRLO1.1.1
08/03/2019	09:12:14	65	1918.5	XLON	00173630681TRLO1.1.1
08/03/2019	09:12:14	78	1918.5	XLON	00173630683TRLO1.1.1
08/03/2019	09:12:47	120	1919.5	XLON	00173630763TRLO1.1.1
08/03/2019	09:12:47	148	1919	XLON	00173630764TRLO1.1.1
08/03/2019	09:14:51	155	1920.5	XLON	00173631097TRLO1.1.1
08/03/2019	09:15:08	125	1920.5	XLON	00173631138TRLO1.1.1
08/03/2019	09:15:14	92	1920	XLON	00173631150TRLO1.1.1
08/03/2019	09:15:45	100	1919	XLON	00173631243TRLO1.1.1
08/03/2019	09:16:33	81	1917	XLON	00173631375TRLO1.1.1
08/03/2019	09:16:40	81	1916.5	XLON	00173631382TRLO1.1.1
08/03/2019	09:17:26	86	1915	XLON	00173631528TRLO1.1.1
08/03/2019	09:18:16	105	1913.5	XLON	00173631658TRLO1.1.1
08/03/2019	09:18:32	103	1913	XLON	00173631684TRLO1.1.1
08/03/2019	09:19:30	106	1912.5	XLON	00173631870TRLO1.1.1
08/03/2019	09:20:09	86	1912.5	XLON	00173632002TRLO1.1.1
08/03/2019	09:21:28	141	1916.5	XLON	00173632243TRLO1.1.1
08/03/2019	09:21:28	99	1916	XLON	00173632244TRLO1.1.1
08/03/2019	09:23:37	139	1922	XLON	00173632615TRLO1.1.1
08/03/2019	09:23:37	26	1922	XLON	00173632616TRLO1.1.1
08/03/2019	09:23:37	187	1921.5	XLON	00173632617TRLO1.1.1
08/03/2019	09:25:06	115	1923.5	XLON	00173632885TRLO1.1.1
08/03/2019	09:26:01	154	1925	XLON	00173633040TRLO1.1.1
08/03/2019	09:26:10	13	1924.5	XLON	00173633070TRLO1.1.1
08/03/2019	09:26:12	82	1924.5	XLON	00173633075TRLO1.1.1
08/03/2019	09:28:25	70	1925	XLON	00173633540TRLO1.1.1
08/03/2019	09:28:25	103	1925.5	XLON	00173633541TRLO1.1.1
08/03/2019	09:28:25	144	1925	XLON	00173633542TRLO1.1.1
08/03/2019	09:28:25	38	1925	XLON	00173633543TRLO1.1.1
08/03/2019	09:30:58	55	1924.5	XLON	00173634060TRLO1.1.1
08/03/2019	09:30:58	126	1924.5	XLON	00173634061TRLO1.1.1
08/03/2019	09:32:27	222	1924.5	XLON	00173634334TRLO1.1.1
08/03/2019	09:32:48	136	1924	XLON	00173634386TRLO1.1.1
08/03/2019	09:34:45	215	1925.5	XLON	00173634750TRLO1.1.1
08/03/2019	09:34:45	45	1925	XLON	00173634751TRLO1.1.1
08/03/2019	09:34:46	154	1925	XLON	00173634752TRLO1.1.1
08/03/2019	09:35:45	106	1924.5	XLON	00173634948TRLO1.1.1
08/03/2019	09:38:04	156	1925	XLON	00173635278TRLO1.1.1
08/03/2019	09:38:07	19	1925	XLON	00173635298TRLO1.1.1
08/03/2019	09:39:46	267	1925	XLON	00173635587TRLO1.1.1
08/03/2019	09:39:59	164	1924.5	XLON	00173635615TRLO1.1.1
08/03/2019	09:40:24	124	1924	XLON	00173635666TRLO1.1.1
08/03/2019	09:41:55	73	1923.5	XLON	00173635922TRLO1.1.1
08/03/2019	09:42:17	87	1924	XLON	00173635994TRLO1.1.1
08/03/2019	09:42:17	82	1923.5	XLON	00173635995TRLO1.1.1
08/03/2019	09:43:11	103	1923.5	XLON	00173636129TRLO1.1.1
08/03/2019	09:45:31	8	1923.5	XLON	00173636489TRLO1.1.1
08/03/2019	09:45:31	156	1923.5	XLON	00173636490TRLO1.1.1
08/03/2019	09:46:36	22	1922.5	XLON	00173636671TRLO1.1.1
08/03/2019	09:46:36	177	1923	XLON	00173636672TRLO1.1.1
08/03/2019	09:46:36	119	1922.5	XLON	00173636673TRLO1.1.1
08/03/2019	09:46:36	98	1922.5	XLON	00173636674TRLO1.1.1
08/03/2019	09:47:58	97	1922.5	XLON	00173636916TRLO1.1.1
08/03/2019	09:48:32	99	1922	XLON	00173636987TRLO1.1.1
08/03/2019	09:49:05	99	1921.5	XLON	00173637069TRLO1.1.1
08/03/2019	09:49:33	92	1921.5	XLON	00173637152TRLO1.1.1
08/03/2019	09:51:14	148	1921.5	XLON	00173637425TRLO1.1.1
08/03/2019	09:51:43	120	1921	XLON	00173637487TRLO1.1.1
08/03/2019	09:53:38	126	1922	XLON	00173637792TRLO1.1.1
08/03/2019	09:55:40	230	1924	XLON	00173638131TRLO1.1.1
08/03/2019	09:55:44	168	1923.5	XLON	00173638135TRLO1.1.1
08/03/2019	09:56:18	111	1923	XLON	00173638199TRLO1.1.1
08/03/2019	09:56:29	60	1922.5	XLON	00173638217TRLO1.1.1
08/03/2019	09:56:30	17	1922.5	XLON	00173638220TRLO1.1.1
08/03/2019	09:57:19	128	1924.5	XLON	00173638360TRLO1.1.1
08/03/2019	09:59:08	73	1924.5	XLON	00173638668TRLO1.1.1
08/03/2019	10:00:42	105	1924	XLON	00173638894TRLO1.1.1
08/03/2019	10:00:47	149	1924	XLON	00173638913TRLO1.1.1
08/03/2019	10:02:05	26	1924.5	XLON	00173639072TRLO1.1.1
08/03/2019	10:02:05	216	1924.5	XLON	00173639073TRLO1.1.1
08/03/2019	10:02:55	157	1925.5	XLON	00173639214TRLO1.1.1
08/03/2019	10:03:00	114	1925	XLON	00173639221TRLO1.1.1
08/03/2019	10:03:57	105	1923.5	XLON	00173639352TRLO1.1.1
08/03/2019	10:08:42	216	1926.5	XLON	00173640029TRLO1.1.1
08/03/2019	10:08:42	77	1926.5	XLON	00173640030TRLO1.1.1
08/03/2019	10:09:08	265	1926	XLON	00173640116TRLO1.1.1
08/03/2019	10:09:08	81	1926	XLON	00173640117TRLO1.1.1
08/03/2019	10:09:15	120	1924.5	XLON	00173640155TRLO1.1.1
08/03/2019	10:10:53	92	1924.5	XLON	00173640459TRLO1.1.1
08/03/2019	10:11:37	81	1924	XLON	00173640553TRLO1.1.1
08/03/2019	10:11:37	79	1923.5	XLON	00173640554TRLO1.1.1
08/03/2019	10:13:50	66	1923.5	XLON	00173640843TRLO1.1.1
08/03/2019	10:13:50	143	1923.5	XLON	00173640844TRLO1.1.1
08/03/2019	10:15:22	166	1925	XLON	00173640989TRLO1.1.1
08/03/2019	10:15:22	188	1924.5	XLON	00173640990TRLO1.1.1
08/03/2019	10:16:15	76	1924	XLON	00173641141TRLO1.1.1
08/03/2019	10:17:15	100	1924	XLON	00173641267TRLO1.1.1
08/03/2019	10:18:18	105	1923.5	XLON	00173641384TRLO1.1.1
08/03/2019	10:18:18	48	1923.5	XLON	00173641385TRLO1.1.1
08/03/2019	10:18:18	45	1923.5	XLON	00173641386TRLO1.1.1
08/03/2019	10:20:38	148	1925	XLON	00173641567TRLO1.1.1
08/03/2019	10:20:38	49	1925	XLON	00173641568TRLO1.1.1
08/03/2019	10:21:19	190	1924.5	XLON	00173641623TRLO1.1.1
08/03/2019	10:21:52	140	1926	XLON	00173641687TRLO1.1.1
08/03/2019	10:24:08	134	1926.5	XLON	00173641999TRLO1.1.1
08/03/2019	10:24:08	25	1926.5	XLON	00173642000TRLO1.1.1
08/03/2019	10:24:08	39	1926.5	XLON	00173642001TRLO1.1.1
08/03/2019	10:24:09	77	1926	XLON	00173642005TRLO1.1.1
08/03/2019	10:24:09	85	1926	XLON	00173642006TRLO1.1.1
08/03/2019	10:26:00	128	1925.5	XLON	00173642323TRLO1.1.1
08/03/2019	10:26:01	80	1925	XLON	00173642325TRLO1.1.1
08/03/2019	10:27:00	72	1923	XLON	00173642507TRLO1.1.1
08/03/2019	10:28:21	132	1923.5	XLON	00173642833TRLO1.1.1
08/03/2019	10:30:47	107	1924.5	XLON	00173643162TRLO1.1.1
08/03/2019	10:31:07	32	1924.5	XLON	00173643219TRLO1.1.1
08/03/2019	10:31:08	166	1924.5	XLON	00173643220TRLO1.1.1
08/03/2019	10:31:36	198	1924	XLON	00173643266TRLO1.1.1
08/03/2019	10:33:01	133	1924	XLON	00173643535TRLO1.1.1
08/03/2019	10:35:22	30	1925	XLON	00173643899TRLO1.1.1
08/03/2019	10:35:27	235	1925	XLON	00173643906TRLO1.1.1
08/03/2019	10:35:41	178	1924.5	XLON	00173643953TRLO1.1.1
08/03/2019	10:38:11	178	1925	XLON	00173644339TRLO1.1.1
08/03/2019	10:38:48	117	1925	XLON	00173644445TRLO1.1.1
08/03/2019	10:40:09	123	1925.5	XLON	00173644706TRLO1.1.1
08/03/2019	10:40:09	67	1925	XLON	00173644707TRLO1.1.1
08/03/2019	10:42:19	85	1925.5	XLON	00173645027TRLO1.1.1
08/03/2019	10:42:19	44	1925.5	XLON	00173645028TRLO1.1.1
08/03/2019	10:43:02	172	1925.5	XLON	00173645131TRLO1.1.1
08/03/2019	10:43:02	1	1925.5	XLON	00173645132TRLO1.1.1
08/03/2019	10:43:02	82	1925	XLON	00173645133TRLO1.1.1
08/03/2019	10:43:02	130	1925	XLON	00173645134TRLO1.1.1
08/03/2019	10:43:50	117	1924.5	XLON	00173645247TRLO1.1.1
08/03/2019	10:45:02	102	1923.5	XLON	00173645403TRLO1.1.1
08/03/2019	10:45:39	117	1922.5	XLON	00173645513TRLO1.1.1
08/03/2019	10:47:02	69	1921	XLON	00173645774TRLO1.1.1
08/03/2019	10:47:03	45	1921	XLON	00173645775TRLO1.1.1
08/03/2019	10:49:28	232	1924.5	XLON	00173646250TRLO1.1.1
08/03/2019	10:51:13	47	1925.5	XLON	00173646614TRLO1.1.1
08/03/2019	10:51:13	21	1925.5	XLON	00173646615TRLO1.1.1
08/03/2019	10:51:13	95	1925.5	XLON	00173646616TRLO1.1.1
08/03/2019	10:51:51	193	1925	XLON	00173646749TRLO1.1.1
08/03/2019	10:54:22	184	1925	XLON	00173647226TRLO1.1.1
08/03/2019	10:55:32	133	1925	XLON	00173647459TRLO1.1.1
08/03/2019	10:56:10	104	1925.5	XLON	00173647570TRLO1.1.1
08/03/2019	10:56:10	50	1925.5	XLON	00173647571TRLO1.1.1
08/03/2019	10:57:05	167	1925	XLON	00173647679TRLO1.1.1
08/03/2019	10:57:36	142	1924.5	XLON	00173647780TRLO1.1.1
08/03/2019	10:58:58	136	1924	XLON	00173648009TRLO1.1.1
08/03/2019	10:59:32	107	1923.5	XLON	00173648140TRLO1.1.1
08/03/2019	11:01:47	210	1923	XLON	00173648486TRLO1.1.1
08/03/2019	11:02:53	31	1922.5	XLON	00173648598TRLO1.1.1
08/03/2019	11:02:53	148	1922.5	XLON	00173648599TRLO1.1.1
08/03/2019	11:03:37	105	1923	XLON	00173648820TRLO1.1.1
08/03/2019	11:03:38	73	1922.5	XLON	00173648822TRLO1.1.1
08/03/2019	11:06:12	167	1923.5	XLON	00173649387TRLO1.1.1
08/03/2019	11:07:13	89	1923.5	XLON	00173649551TRLO1.1.1
08/03/2019	11:07:47	175	1923	XLON	00173649627TRLO1.1.1
08/03/2019	11:07:47	77	1923	XLON	00173649628TRLO1.1.1
08/03/2019	11:08:01	98	1923	XLON	00173649683TRLO1.1.1
08/03/2019	11:09:01	126	1920.5	XLON	00173649942TRLO1.1.1
08/03/2019	11:09:02	25	1920.5	XLON	00173649945TRLO1.1.1
08/03/2019	11:10:17	89	1920	XLON	00173650122TRLO1.1.1
08/03/2019	11:11:12	87	1920	XLON	00173650268TRLO1.1.1
08/03/2019	11:12:08	79	1920	XLON	00173650446TRLO1.1.1
08/03/2019	11:13:30	87	1920	XLON	00173650759TRLO1.1.1
08/03/2019	11:15:00	227	1919.5	XLON	00173650989TRLO1.1.1
08/03/2019	11:15:03	120	1919	XLON	00173650997TRLO1.1.1
08/03/2019	11:17:02	104	1920.5	XLON	00173651378TRLO1.1.1
08/03/2019	11:20:13	206	1921	XLON	00173652013TRLO1.1.1
08/03/2019	11:20:13	122	1921	XLON	00173652014TRLO1.1.1
08/03/2019	11:20:13	28	1921	XLON	00173652015TRLO1.1.1
08/03/2019	11:20:13	74	1921	XLON	00173652016TRLO1.1.1
08/03/2019	11:20:13	50	1920.5	XLON	00173652018TRLO1.1.1
08/03/2019	11:20:14	66	1920.5	XLON	00173652019TRLO1.1.1
08/03/2019	11:20:47	118	1920	XLON	00173652093TRLO1.1.1
08/03/2019	11:23:18	167	1919.5	XLON	00173652454TRLO1.1.1
08/03/2019	11:23:29	121	1919	XLON	00173652480TRLO1.1.1
08/03/2019	11:24:15	50	1918.5	XLON	00173652574TRLO1.1.1
08/03/2019	11:24:15	22	1918.5	XLON	00173652575TRLO1.1.1
08/03/2019	11:27:10	196	1919	XLON	00173653018TRLO1.1.1
08/03/2019	11:27:10	1	1919	XLON	00173653019TRLO1.1.1
08/03/2019	11:27:10	112	1918.5	XLON	00173653020TRLO1.1.1
08/03/2019	11:27:54	102	1918.5	XLON	00173653160TRLO1.1.1
08/03/2019	11:29:48	15	1916.5	XLON	00173653490TRLO1.1.1
08/03/2019	11:29:49	172	1916.5	XLON	00173653494TRLO1.1.1
08/03/2019	11:29:59	160	1916	XLON	00173653545TRLO1.1.1
08/03/2019	11:32:56	155	1917.5	XLON	00173654060TRLO1.1.1
08/03/2019	11:32:56	175	1917	XLON	00173654061TRLO1.1.1
08/03/2019	11:35:41	250	1921	XLON	00173654583TRLO1.1.1
08/03/2019	11:35:42	3	1921	XLON	00173654584TRLO1.1.1
08/03/2019	11:37:51	181	1922.5	XLON	00173654970TRLO1.1.1
08/03/2019	11:38:47	175	1923	XLON	00173655090TRLO1.1.1
08/03/2019	11:39:44	175	1922.5	XLON	00173655260TRLO1.1.1
08/03/2019	11:41:47	86	1923.5	XLON	00173655699TRLO1.1.1
08/03/2019	11:41:47	35	1923.5	XLON	00173655700TRLO1.1.1
08/03/2019	11:41:47	117	1923	XLON	00173655701TRLO1.1.1
08/03/2019	11:42:37	79	1923.5	XLON	00173655852TRLO1.1.1
08/03/2019	11:42:37	63	1923.5	XLON	00173655853TRLO1.1.1
08/03/2019	11:43:16	92	1923.5	XLON	00173655972TRLO1.1.1
08/03/2019	11:43:27	121	1923.5	XLON	00173655999TRLO1.1.1
08/03/2019	11:43:57	91	1923.5	XLON	00173656073TRLO1.1.1
08/03/2019	11:45:36	18	1921	XLON	00173656308TRLO1.1.1
08/03/2019	11:45:36	80	1921	XLON	00173656309TRLO1.1.1
08/03/2019	11:45:53	96	1920.5	XLON	00173656361TRLO1.1.1
08/03/2019	11:46:46	23	1920	XLON	00173656523TRLO1.1.1
08/03/2019	11:46:46	60	1920	XLON	00173656524TRLO1.1.1
08/03/2019	11:47:44	94	1919.5	XLON	00173656672TRLO1.1.1
08/03/2019	11:48:59	102	1917.5	XLON	00173656873TRLO1.1.1
08/03/2019	11:49:18	82	1917	XLON	00173656966TRLO1.1.1
08/03/2019	11:49:56	6	1917	XLON	00173657066TRLO1.1.1
08/03/2019	11:50:16	77	1915.5	XLON	00173657108TRLO1.1.1
08/03/2019	11:51:29	161	1915.5	XLON	00173657371TRLO1.1.1
08/03/2019	11:51:40	1	1915.5	XLON	00173657400TRLO1.1.1
08/03/2019	11:55:31	54	1918	XLON	00173658037TRLO1.1.1
08/03/2019	11:55:32	120	1918	XLON	00173658038TRLO1.1.1
08/03/2019	11:55:32	230	1918	XLON	00173658039TRLO1.1.1
08/03/2019	11:55:32	22	1918	XLON	00173658040TRLO1.1.1
08/03/2019	11:55:32	183	1917.5	XLON	00173658042TRLO1.1.1
08/03/2019	11:56:22	91	1917	XLON	00173658247TRLO1.1.1
08/03/2019	11:56:22	1	1917	XLON	00173658248TRLO1.1.1
08/03/2019	11:58:44	175	1919.5	XLON	00173658760TRLO1.1.1
08/03/2019	11:59:26	156	1919	XLON	00173658817TRLO1.1.1
08/03/2019	12:02:22	146	1918.5	XLON	00173659241TRLO1.1.1
08/03/2019	12:03:15	109	1919	XLON	00173659466TRLO1.1.1
08/03/2019	12:05:38	176	1920.5	XLON	00173660065TRLO1.1.1
08/03/2019	12:08:27	80	1922.5	XLON	00173660591TRLO1.1.1
08/03/2019	12:08:29	210	1922.5	XLON	00173660606TRLO1.1.1
08/03/2019	12:08:29	16	1922.5	XLON	00173660607TRLO1.1.1
08/03/2019	12:09:26	122	1922	XLON	00173660756TRLO1.1.1
08/03/2019	12:09:26	83	1922	XLON	00173660757TRLO1.1.1
08/03/2019	12:09:26	78	1921.5	XLON	00173660758TRLO1.1.1
08/03/2019	12:11:56	151	1922.5	XLON	00173661225TRLO1.1.1
08/03/2019	12:11:56	159	1922	XLON	00173661226TRLO1.1.1
08/03/2019	12:13:44	177	1922	XLON	00173661495TRLO1.1.1
08/03/2019	12:13:45	73	1922	XLON	00173661496TRLO1.1.1
08/03/2019	12:13:45	28	1922	XLON	00173661497TRLO1.1.1
08/03/2019	12:14:36	88	1921.5	XLON	00173661628TRLO1.1.1
08/03/2019	12:17:07	97	1920.5	XLON	00173662032TRLO1.1.1
08/03/2019	12:17:07	16	1920.5	XLON	00173662033TRLO1.1.1
08/03/2019	12:18:54	74	1921.5	XLON	00173662326TRLO1.1.1
08/03/2019	12:18:57	61	1921.5	XLON	00173662332TRLO1.1.1
08/03/2019	12:18:57	151	1921.5	XLON	00173662333TRLO1.1.1
08/03/2019	12:20:47	50	1922	XLON	00173662623TRLO1.1.1
08/03/2019	12:21:35	194	1923.5	XLON	00173662771TRLO1.1.1
08/03/2019	12:22:00	99	1923	XLON	00173662827TRLO1.1.1
08/03/2019	12:22:00	55	1923	XLON	00173662828TRLO1.1.1
08/03/2019	12:22:52	122	1922.5	XLON	00173662961TRLO1.1.1
08/03/2019	12:22:52	35	1922.5	XLON	00173662962TRLO1.1.1
08/03/2019	12:25:27	74	1923	XLON	00173663296TRLO1.1.1
08/03/2019	12:25:51	62	1923	XLON	00173663354TRLO1.1.1
08/03/2019	12:25:54	76	1923	XLON	00173663364TRLO1.1.1
08/03/2019	12:26:23	170	1922.5	XLON	00173663448TRLO1.1.1
08/03/2019	12:27:39	145	1923	XLON	00173663683TRLO1.1.1
08/03/2019	12:31:12	223	1925	XLON	00173664310TRLO1.1.1
08/03/2019	12:31:13	84	1925	XLON	00173664311TRLO1.1.1
08/03/2019	12:31:13	77	1925	XLON	00173664312TRLO1.1.1
08/03/2019	12:31:13	80	1925	XLON	00173664313TRLO1.1.1
08/03/2019	12:31:18	137	1924.5	XLON	00173664326TRLO1.1.1
08/03/2019	12:31:58	132	1923.5	XLON	00173664448TRLO1.1.1
08/03/2019	12:34:11	78	1923	XLON	00173664752TRLO1.1.1
08/03/2019	12:34:26	26	1923	XLON	00173664774TRLO1.1.1
08/03/2019	12:34:41	41	1923	XLON	00173664801TRLO1.1.1
08/03/2019	12:37:17	56	1923	XLON	00173665346TRLO1.1.1
08/03/2019	12:37:17	17	1923	XLON	00173665347TRLO1.1.1
08/03/2019	12:37:17	145	1923	XLON	00173665348TRLO1.1.1
08/03/2019	12:37:17	118	1923	XLON	00173665349TRLO1.1.1
08/03/2019	12:37:17	80	1923	XLON	00173665350TRLO1.1.1
08/03/2019	12:37:19	41	1922.5	XLON	00173665353TRLO1.1.1
08/03/2019	12:37:19	101	1922.5	XLON	00173665354TRLO1.1.1
08/03/2019	12:38:13	30	1922	XLON	00173665478TRLO1.1.1
08/03/2019	12:38:13	22	1922	XLON	00173665479TRLO1.1.1
08/03/2019	12:38:13	32	1922	XLON	00173665480TRLO1.1.1
08/03/2019	12:38:13	2	1922	XLON	00173665481TRLO1.1.1
08/03/2019	12:39:51	87	1922	XLON	00173665714TRLO1.1.1
08/03/2019	12:42:39	80	1924.5	XLON	00173666033TRLO1.1.1
08/03/2019	12:42:46	77	1924	XLON	00173666049TRLO1.1.1
08/03/2019	12:42:46	59	1924	XLON	00173666050TRLO1.1.1
08/03/2019	12:42:46	88	1924	XLON	00173666051TRLO1.1.1
08/03/2019	12:42:46	161	1923.5	XLON	00173666052TRLO1.1.1
08/03/2019	12:43:31	104	1923	XLON	00173666116TRLO1.1.1
08/03/2019	12:45:03	85	1924	XLON	00173666304TRLO1.1.1
08/03/2019	12:45:03	89	1924	XLON	00173666305TRLO1.1.1
08/03/2019	12:46:49	38	1926	XLON	00173666535TRLO1.1.1
08/03/2019	12:46:49	108	1926	XLON	00173666536TRLO1.1.1
08/03/2019	12:46:49	135	1925.5	XLON	00173666537TRLO1.1.1
08/03/2019	12:47:40	27	1925	XLON	00173666608TRLO1.1.1
08/03/2019	12:47:40	48	1925	XLON	00173666610TRLO1.1.1
08/03/2019	12:49:21	21	1925	XLON	00173666877TRLO1.1.1
08/03/2019	12:49:21	77	1925	XLON	00173666878TRLO1.1.1
08/03/2019	12:49:28	81	1924.5	XLON	00173666898TRLO1.1.1
08/03/2019	12:50:51	134	1924	XLON	00173667111TRLO1.1.1
08/03/2019	12:52:53	94	1926.5	XLON	00173667414TRLO1.1.1
08/03/2019	12:52:53	49	1926.5	XLON	00173667415TRLO1.1.1
08/03/2019	12:52:53	30	1926.5	XLON	00173667416TRLO1.1.1
08/03/2019	12:52:53	107	1926	XLON	00173667417TRLO1.1.1
08/03/2019	12:53:51	102	1925.5	XLON	00173667563TRLO1.1.1
08/03/2019	12:54:02	81	1925	XLON	00173667608TRLO1.1.1
08/03/2019	12:55:20	124	1925	XLON	00173667776TRLO1.1.1
08/03/2019	12:55:32	20	1925	XLON	00173667796TRLO1.1.1
08/03/2019	12:56:05	31	1924.5	XLON	00173667913TRLO1.1.1
08/03/2019	12:56:26	33	1924.5	XLON	00173667961TRLO1.1.1
08/03/2019	12:56:28	29	1924.5	XLON	00173667965TRLO1.1.1
08/03/2019	12:56:28	83	1924.5	XLON	00173667966TRLO1.1.1
08/03/2019	12:57:33	101	1924.5	XLON	00173668097TRLO1.1.1
08/03/2019	12:58:57	73	1924.5	XLON	00173668287TRLO1.1.1
08/03/2019	12:58:57	27	1924.5	XLON	00173668288TRLO1.1.1
08/03/2019	12:58:57	14	1924.5	XLON	00173668289TRLO1.1.1
08/03/2019	12:59:09	94	1924.5	XLON	00173668313TRLO1.1.1
08/03/2019	13:00:27	70	1924.5	XLON	00173668535TRLO1.1.1
08/03/2019	13:00:27	134	1924.5	XLON	00173668536TRLO1.1.1
08/03/2019	13:00:30	25	1924.5	XLON	00173668540TRLO1.1.1
08/03/2019	13:01:11	113	1924.5	XLON	00173668658TRLO1.1.1
08/03/2019	13:03:26	55	1925.5	XLON	00173669012TRLO1.1.1
08/03/2019	13:03:26	100	1925.5	XLON	00173669015TRLO1.1.1
08/03/2019	13:03:26	41	1925.5	XLON	00173669026TRLO1.1.1
08/03/2019	13:04:31	20	1925	XLON	00173669278TRLO1.1.1
08/03/2019	13:04:36	145	1925.5	XLON	00173669284TRLO1.1.1
08/03/2019	13:04:48	103	1925	XLON	00173669355TRLO1.1.1
08/03/2019	13:04:48	68	1925	XLON	00173669356TRLO1.1.1
08/03/2019	13:06:13	84	1924.5	XLON	00173669553TRLO1.1.1
08/03/2019	13:07:05	119	1924.5	XLON	00173669685TRLO1.1.1
08/03/2019	13:07:05	115	1924	XLON	00173669689TRLO1.1.1
08/03/2019	13:08:00	28	1923	XLON	00173669843TRLO1.1.1
08/03/2019	13:08:17	64	1923	XLON	00173669888TRLO1.1.1
08/03/2019	13:10:06	76	1923	XLON	00173670204TRLO1.1.1
08/03/2019	13:10:06	136	1923	XLON	00173670205TRLO1.1.1
08/03/2019	13:12:32	135	1925.5	XLON	00173670637TRLO1.1.1
08/03/2019	13:12:32	37	1925.5	XLON	00173670638TRLO1.1.1
08/03/2019	13:12:32	62	1925.5	XLON	00173670641TRLO1.1.1
08/03/2019	13:13:08	77	1925	XLON	00173670726TRLO1.1.1
08/03/2019	13:13:42	71	1925	XLON	00173670811TRLO1.1.1
08/03/2019	13:14:05	74	1925	XLON	00173670898TRLO1.1.1
08/03/2019	13:14:45	70	1924.5	XLON	00173671041TRLO1.1.1
08/03/2019	13:14:45	1	1924.5	XLON	00173671042TRLO1.1.1
08/03/2019	13:15:22	70	1924.5	XLON	00173671140TRLO1.1.1
08/03/2019	13:15:22	153	1924	XLON	00173671141TRLO1.1.1
08/03/2019	13:16:49	142	1924.5	XLON	00173671421TRLO1.1.1
08/03/2019	13:17:43	74	1924.5	XLON	00173671583TRLO1.1.1
08/03/2019	13:18:11	73	1924.5	XLON	00173671687TRLO1.1.1
08/03/2019	13:18:28	116	1923.5	XLON	00173671738TRLO1.1.1
08/03/2019	13:18:28	100	1923	XLON	00173671739TRLO1.1.1
08/03/2019	13:18:55	73	1922.5	XLON	00173671866TRLO1.1.1
08/03/2019	13:20:00	129	1922	XLON	00173672154TRLO1.1.1
08/03/2019	13:21:56	73	1921.5	XLON	00173672480TRLO1.1.1
08/03/2019	13:21:56	161	1921.5	XLON	00173672481TRLO1.1.1
08/03/2019	13:23:20	72	1921.5	XLON	00173672714TRLO1.1.1
08/03/2019	13:23:45	136	1921.5	XLON	00173672782TRLO1.1.1
08/03/2019	13:24:47	70	1921.5	XLON	00173672981TRLO1.1.1
08/03/2019	13:24:47	124	1921.5	XLON	00173672982TRLO1.1.1
08/03/2019	13:25:48	144	1920.5	XLON	00173673149TRLO1.1.1
08/03/2019	13:25:48	71	1920.5	XLON	00173673150TRLO1.1.1
08/03/2019	13:25:58	140	1920	XLON	00173673174TRLO1.1.1
08/03/2019	13:27:12	102	1920	XLON	00173673341TRLO1.1.1
08/03/2019	13:28:41	103	1921.5	XLON	00173673620TRLO1.1.1
08/03/2019	13:28:45	121	1921	XLON	00173673630TRLO1.1.1
08/03/2019	13:28:48	75	1919.5	XLON	00173673639TRLO1.1.1
08/03/2019	13:29:50	105	1919.5	XLON	00173673865TRLO1.1.1
08/03/2019	13:30:40	120	1917.5	XLON	00173674281TRLO1.1.1
08/03/2019	13:31:05	94	1920	XLON	00173674428TRLO1.1.1
08/03/2019	13:31:52	28	1917.5	XLON	00173674598TRLO1.1.1
08/03/2019	13:31:52	106	1917.5	XLON	00173674599TRLO1.1.1
08/03/2019	13:32:34	84	1917.5	XLON	00173674710TRLO1.1.1
08/03/2019	13:35:03	55	1920.5	XLON	00173675211TRLO1.1.1
08/03/2019	13:35:03	19	1920.5	XLON	00173675212TRLO1.1.1
08/03/2019	13:35:03	74	1920.5	XLON	00173675213TRLO1.1.1
08/03/2019	13:35:28	70	1922.5	XLON	00173675259TRLO1.1.1
08/03/2019	13:35:36	162	1923	XLON	00173675281TRLO1.1.1
08/03/2019	13:35:40	100	1922.5	XLON	00173675303TRLO1.1.1
08/03/2019	13:36:00	108	1923.5	XLON	00173675349TRLO1.1.1
08/03/2019	13:36:44	112	1925	XLON	00173675520TRLO1.1.1
08/03/2019	13:38:52	74	1924.5	XLON	00173675952TRLO1.1.1
08/03/2019	13:38:52	142	1924	XLON	00173675956TRLO1.1.1
08/03/2019	13:39:24	77	1923.5	XLON	00173676072TRLO1.1.1
08/03/2019	13:39:39	91	1922.5	XLON	00173676127TRLO1.1.1
08/03/2019	13:39:59	73	1922	XLON	00173676193TRLO1.1.1
08/03/2019	13:41:07	91	1923	XLON	00173676394TRLO1.1.1
08/03/2019	13:41:53	114	1921.5	XLON	00173676581TRLO1.1.1
08/03/2019	13:42:27	56	1921.5	XLON	00173676725TRLO1.1.1
08/03/2019	13:43:27	102	1921	XLON	00173676955TRLO1.1.1
08/03/2019	13:43:43	78	1920.5	XLON	00173677005TRLO1.1.1
08/03/2019	13:43:57	14	1920	XLON	00173677086TRLO1.1.1
08/03/2019	13:43:57	63	1920	XLON	00173677088TRLO1.1.1
08/03/2019	13:44:28	92	1919.5	XLON	00173677210TRLO1.1.1
08/03/2019	13:44:44	81	1919	XLON	00173677270TRLO1.1.1
08/03/2019	13:45:37	144	1918.5	XLON	00173677567TRLO1.1.1
08/03/2019	13:45:49	76	1918	XLON	00173677622TRLO1.1.1
08/03/2019	13:48:07	49	1920.5	XLON	00173678211TRLO1.1.1
08/03/2019	13:48:07	99	1920.5	XLON	00173678212TRLO1.1.1
08/03/2019	13:48:34	139	1919.5	XLON	00173678292TRLO1.1.1
08/03/2019	13:49:30	80	1919.5	XLON	00173678502TRLO1.1.1
08/03/2019	13:49:30	72	1919.5	XLON	00173678503TRLO1.1.1
08/03/2019	13:50:19	76	1919.5	XLON	00173678719TRLO1.1.1
08/03/2019	13:50:24	83	1919	XLON	00173678745TRLO1.1.1
08/03/2019	13:50:24	92	1919	XLON	00173678746TRLO1.1.1
08/03/2019	13:50:44	87	1918	XLON	00173678862TRLO1.1.1
08/03/2019	13:52:50	78	1920	XLON	00173679287TRLO1.1.1
08/03/2019	13:53:30	84	1921.5	XLON	00173679398TRLO1.1.1
08/03/2019	13:53:37	70	1921	XLON	00173679409TRLO1.1.1
08/03/2019	13:53:37	102	1921	XLON	00173679410TRLO1.1.1
08/03/2019	13:54:01	108	1920.5	XLON	00173679495TRLO1.1.1
08/03/2019	13:54:08	52	1920	XLON	00173679513TRLO1.1.1
08/03/2019	13:54:08	77	1920	XLON	00173679515TRLO1.1.1
08/03/2019	13:54:52	80	1919	XLON	00173679626TRLO1.1.1
08/03/2019	13:55:33	116	1919	XLON	00173679711TRLO1.1.1
08/03/2019	13:55:54	73	1918.5	XLON	00173679774TRLO1.1.1
08/03/2019	13:56:46	119	1920	XLON	00173679966TRLO1.1.1
08/03/2019	13:57:27	86	1919.5	XLON	00173680122TRLO1.1.1
08/03/2019	13:57:41	79	1918	XLON	00173680209TRLO1.1.1
08/03/2019	13:58:10	79	1917	XLON	00173680371TRLO1.1.1
08/03/2019	13:59:14	134	1916.5	XLON	00173680519TRLO1.1.1
08/03/2019	14:00:01	126	1916.5	XLON	00173680646TRLO1.1.1
08/03/2019	14:00:12	84	1916	XLON	00173680672TRLO1.1.1
08/03/2019	14:01:17	95	1915	XLON	00173680856TRLO1.1.1
08/03/2019	14:01:17	1	1915	XLON	00173680857TRLO1.1.1
08/03/2019	14:01:42	120	1915	XLON	00173680972TRLO1.1.1
08/03/2019	14:03:11	73	1915	XLON	00173681300TRLO1.1.1
08/03/2019	14:03:47	71	1915	XLON	00173681461TRLO1.1.1
08/03/2019	14:03:47	6	1915	XLON	00173681462TRLO1.1.1
08/03/2019	14:03:49	77	1915	XLON	00173681464TRLO1.1.1
08/03/2019	14:04:03	167	1915	XLON	00173681515TRLO1.1.1
08/03/2019	14:04:16	19	1914	XLON	00173681569TRLO1.1.1
08/03/2019	14:04:16	67	1914	XLON	00173681570TRLO1.1.1
08/03/2019	14:05:00	79	1914	XLON	00173681729TRLO1.1.1
08/03/2019	14:05:00	3	1913.5	XLON	00173681730TRLO1.1.1
08/03/2019	14:05:02	74	1913.5	XLON	00173681740TRLO1.1.1
08/03/2019	14:05:41	84	1913	XLON	00173681938TRLO1.1.1
08/03/2019	14:06:57	104	1912.5	XLON	00173682374TRLO1.1.1
08/03/2019	14:08:18	76	1913	XLON	00173682878TRLO1.1.1
08/03/2019	14:08:37	142	1914.5	XLON	00173682991TRLO1.1.1
08/03/2019	14:08:37	121	1914.5	XLON	00173682992TRLO1.1.1
08/03/2019	14:09:01	92	1914	XLON	00173683124TRLO1.1.1
08/03/2019	14:09:40	141	1914	XLON	00173683402TRLO1.1.1
08/03/2019	14:10:19	98	1913	XLON	00173683596TRLO1.1.1
08/03/2019	14:10:50	112	1911.5	XLON	00173683756TRLO1.1.1
08/03/2019	14:11:32	126	1911	XLON	00173684101TRLO1.1.1
08/03/2019	14:11:48	73	1909.5	XLON	00173684206TRLO1.1.1
08/03/2019	14:12:48	145	1908.5	XLON	00173684436TRLO1.1.1
08/03/2019	14:12:59	97	1907.5	XLON	00173684505TRLO1.1.1
08/03/2019	14:14:39	54	1905.5	XLON	00173685034TRLO1.1.1
08/03/2019	14:14:39	22	1905.5	XLON	00173685035TRLO1.1.1
08/03/2019	14:14:39	38	1905.5	XLON	00173685036TRLO1.1.1
08/03/2019	14:14:39	17	1905.5	XLON	00173685037TRLO1.1.1
08/03/2019	14:14:39	25	1905.5	XLON	00173685038TRLO1.1.1
08/03/2019	14:14:39	2	1905.5	XLON	00173685039TRLO1.1.1
08/03/2019	14:14:39	70	1905	XLON	00173685040TRLO1.1.1
08/03/2019	14:14:54	110	1904.5	XLON	00173685093TRLO1.1.1
08/03/2019	14:17:00	76	1908.5	XLON	00173685594TRLO1.1.1
08/03/2019	14:17:24	72	1909	XLON	00173685705TRLO1.1.1
08/03/2019	14:17:59	142	1909.5	XLON	00173685854TRLO1.1.1
08/03/2019	14:17:59	72	1909.5	XLON	00173685855TRLO1.1.1
08/03/2019	14:18:18	88	1909	XLON	00173685932TRLO1.1.1
08/03/2019	14:20:04	146	1911.5	XLON	00173686446TRLO1.1.1
08/03/2019	14:20:04	35	1911.5	XLON	00173686448TRLO1.1.1
08/03/2019	14:20:04	71	1911.5	XLON	00173686449TRLO1.1.1
08/03/2019	14:20:04	142	1911.5	XLON	00173686450TRLO1.1.1
08/03/2019	14:20:08	66	1911	XLON	00173686473TRLO1.1.1
08/03/2019	14:21:57	163	1909	XLON	00173686909TRLO1.1.1
08/03/2019	14:22:46	64	1909	XLON	00173687152TRLO1.1.1
08/03/2019	14:22:47	21	1909	XLON	00173687153TRLO1.1.1
08/03/2019	14:23:11	67	1908.5	XLON	00173687240TRLO1.1.1
08/03/2019	14:23:11	142	1908.5	XLON	00173687241TRLO1.1.1
08/03/2019	14:24:11	85	1907	XLON	00173687469TRLO1.1.1
08/03/2019	14:24:11	70	1907	XLON	00173687470TRLO1.1.1
08/03/2019	14:24:11	70	1907	XLON	00173687471TRLO1.1.1
08/03/2019	14:24:11	57	1906.5	XLON	00173687472TRLO1.1.1
08/03/2019	14:24:43	91	1907	XLON	00173687590TRLO1.1.1
08/03/2019	14:27:06	118	1908.5	XLON	00173688151TRLO1.1.1
08/03/2019	14:27:06	119	1908.5	XLON	00173688153TRLO1.1.1
08/03/2019	14:27:06	78	1908.5	XLON	00173688154TRLO1.1.1
08/03/2019	14:27:06	74	1908.5	XLON	00173688155TRLO1.1.1
08/03/2019	14:27:24	82	1908	XLON	00173688235TRLO1.1.1
08/03/2019	14:27:56	101	1907.5	XLON	00173688397TRLO1.1.1
08/03/2019	14:29:29	90	1908.5	XLON	00173688825TRLO1.1.1
08/03/2019	14:29:33	75	1908	XLON	00173688855TRLO1.1.1
08/03/2019	14:29:33	78	1908	XLON	00173688856TRLO1.1.1
08/03/2019	14:29:33	68	1908	XLON	00173688857TRLO1.1.1
08/03/2019	14:30:05	80	1907.5	XLON	00173689166TRLO1.1.1
08/03/2019	14:30:05	84	1907	XLON	00173689170TRLO1.1.1
08/03/2019	14:30:29	53	1907	XLON	00173689375TRLO1.1.1
08/03/2019	14:30:46	117	1906.5	XLON	00173689553TRLO1.1.1
08/03/2019	14:31:26	82	1906.5	XLON	00173689820TRLO1.1.1
08/03/2019	14:31:46	210	1907	XLON	00173689981TRLO1.1.1
08/03/2019	14:32:02	76	1906.5	XLON	00173690086TRLO1.1.1
08/03/2019	14:33:05	87	1907.5	XLON	00173690415TRLO1.1.1
08/03/2019	14:33:05	86	1907.5	XLON	00173690416TRLO1.1.1
08/03/2019	14:33:05	76	1907.5	XLON	00173690417TRLO1.1.1
08/03/2019	14:33:05	1	1907.5	XLON	00173690418TRLO1.1.1
08/03/2019	14:33:29	85	1907	XLON	00173690577TRLO1.1.1
08/03/2019	14:34:10	70	1906.5	XLON	00173690769TRLO1.1.1
08/03/2019	14:34:18	70	1906	XLON	00173690817TRLO1.1.1
08/03/2019	14:35:36	148	1905.5	XLON	00173691246TRLO1.1.1
08/03/2019	14:35:36	62	1905.5	XLON	00173691247TRLO1.1.1
08/03/2019	14:36:01	88	1906.5	XLON	00173691429TRLO1.1.1
08/03/2019	14:36:26	82	1906.5	XLON	00173691521TRLO1.1.1
08/03/2019	14:36:26	70	1906.5	XLON	00173691522TRLO1.1.1
08/03/2019	14:36:35	80	1906	XLON	00173691571TRLO1.1.1
08/03/2019	14:37:13	127	1906	XLON	00173691722TRLO1.1.1
08/03/2019	14:37:33	148	1904.5	XLON	00173691814TRLO1.1.1
08/03/2019	14:38:11	93	1903.5	XLON	00173692000TRLO1.1.1
08/03/2019	14:39:20	117	1903.5	XLON	00173692348TRLO1.1.1
08/03/2019	14:39:20	70	1903.5	XLON	00173692349TRLO1.1.1
08/03/2019	14:40:54	94	1906	XLON	00173692796TRLO1.1.1
08/03/2019	14:40:54	160	1905.5	XLON	00173692797TRLO1.1.1
08/03/2019	14:40:55	64	1905.5	XLON	00173692798TRLO1.1.1
08/03/2019	14:41:07	104	1904.5	XLON	00173692886TRLO1.1.1
08/03/2019	14:43:26	140	1905.5	XLON	00173693525TRLO1.1.1
08/03/2019	14:43:26	30	1905.5	XLON	00173693526TRLO1.1.1
08/03/2019	14:43:26	42	1905.5	XLON	00173693527TRLO1.1.1
08/03/2019	14:43:26	92	1905.5	XLON	00173693528TRLO1.1.1
08/03/2019	14:43:26	73	1905.5	XLON	00173693529TRLO1.1.1
08/03/2019	14:44:19	52	1905	XLON	00173693828TRLO1.1.1
08/03/2019	14:44:20	90	1905	XLON	00173693829TRLO1.1.1
08/03/2019	14:44:41	90	1904.5	XLON	00173693924TRLO1.1.1
08/03/2019	14:45:48	68	1906.5	XLON	00173694319TRLO1.1.1
08/03/2019	14:45:52	78	1906	XLON	00173694331TRLO1.1.1
08/03/2019	14:46:44	178	1909	XLON	00173694586TRLO1.1.1
08/03/2019	14:46:59	73	1908	XLON	00173694649TRLO1.1.1
08/03/2019	14:47:14	70	1907.5	XLON	00173694715TRLO1.1.1
08/03/2019	14:47:40	112	1907	XLON	00173694831TRLO1.1.1
08/03/2019	14:48:16	64	1906.5	XLON	00173695005TRLO1.1.1
08/03/2019	14:48:16	82	1906.5	XLON	00173695006TRLO1.1.1
08/03/2019	14:48:17	70	1906.5	XLON	00173695008TRLO1.1.1
08/03/2019	14:49:29	144	1907.5	XLON	00173695327TRLO1.1.1
08/03/2019	14:49:30	109	1907.5	XLON	00173695328TRLO1.1.1
08/03/2019	14:50:30	152	1910	XLON	00173695604TRLO1.1.1
08/03/2019	14:50:30	129	1910	XLON	00173695605TRLO1.1.1
08/03/2019	14:50:30	1	1910	XLON	00173695606TRLO1.1.1
08/03/2019	14:51:27	131	1909	XLON	00173695926TRLO1.1.1
08/03/2019	14:51:54	75	1908.5	XLON	00173696076TRLO1.1.1
08/03/2019	14:51:54	79	1908	XLON	00173696077TRLO1.1.1
08/03/2019	14:52:12	119	1904.5	XLON	00173696219TRLO1.1.1
08/03/2019	14:52:34	99	1902.5	XLON	00173696333TRLO1.1.1
08/03/2019	14:52:56	82	1900	XLON	00173696466TRLO1.1.1
08/03/2019	14:53:22	84	1899.5	XLON	00173696582TRLO1.1.1
08/03/2019	14:53:49	83	1897.5	XLON	00173696695TRLO1.1.1
08/03/2019	14:56:14	375	1901.5	XLON	00173697428TRLO1.1.1
08/03/2019	14:56:22	75	1901.5	XLON	00173697451TRLO1.1.1
08/03/2019	14:57:03	89	1902	XLON	00173697621TRLO1.1.1
08/03/2019	14:57:37	90	1902	XLON	00173697845TRLO1.1.1
08/03/2019	14:57:37	79	1901.5	XLON	00173697846TRLO1.1.1
08/03/2019	14:58:13	72	1901.5	XLON	00173698063TRLO1.1.1
08/03/2019	14:58:13	1	1901.5	XLON	00173698064TRLO1.1.1
08/03/2019	14:58:23	87	1901	XLON	00173698131TRLO1.1.1
08/03/2019	14:58:23	62	1901	XLON	00173698132TRLO1.1.1
08/03/2019	14:58:23	25	1901	XLON	00173698133TRLO1.1.1
08/03/2019	14:58:45	91	1901	XLON	00173698243TRLO1.1.1
08/03/2019	14:58:45	61	1900.5	XLON	00173698244TRLO1.1.1
08/03/2019	14:59:12	115	1900	XLON	00173698381TRLO1.1.1
08/03/2019	14:59:12	1	1900	XLON	00173698382TRLO1.1.1
08/03/2019	14:59:50	68	1898.5	XLON	00173698620TRLO1.1.1
08/03/2019	14:59:50	18	1898.5	XLON	00173698621TRLO1.1.1
08/03/2019	15:01:12	231	1898.5	XLON	00173699168TRLO1.1.1
08/03/2019	15:01:12	98	1898.5	XLON	00173699169TRLO1.1.1
08/03/2019	15:02:12	87	1898.5	XLON	00173699467TRLO1.1.1
08/03/2019	15:02:17	56	1898	XLON	00173699513TRLO1.1.1
08/03/2019	15:04:14	360	1900.5	XLON	00173700198TRLO1.1.1
08/03/2019	15:04:14	8	1900.5	XLON	00173700201TRLO1.1.1
08/03/2019	15:04:16	85	1900.5	XLON	00173700226TRLO1.1.1
08/03/2019	15:04:54	87	1900	XLON	00173700385TRLO1.1.1
08/03/2019	15:04:54	81	1900	XLON	00173700387TRLO1.1.1
08/03/2019	15:05:17	70	1900	XLON	00173700507TRLO1.1.1
08/03/2019	15:05:28	100	1899.5	XLON	00173700575TRLO1.1.1
08/03/2019	15:05:28	72	1899.5	XLON	00173700576TRLO1.1.1
08/03/2019	15:05:29	68	1899	XLON	00173700584TRLO1.1.1
08/03/2019	15:06:54	146	1898.5	XLON	00173701075TRLO1.1.1
08/03/2019	15:06:54	73	1898.5	XLON	00173701077TRLO1.1.1
08/03/2019	15:06:54	73	1898	XLON	00173701078TRLO1.1.1
08/03/2019	15:07:30	89	1897.5	XLON	00173701335TRLO1.1.1
08/03/2019	15:09:06	144	1898.5	XLON	00173701783TRLO1.1.1
08/03/2019	15:09:06	74	1898.5	XLON	00173701786TRLO1.1.1
08/03/2019	15:09:06	96	1898.5	XLON	00173701787TRLO1.1.1
08/03/2019	15:09:15	52	1898	XLON	00173701843TRLO1.1.1
08/03/2019	15:10:26	267	1900.5	XLON	00173702264TRLO1.1.1
08/03/2019	15:10:26	89	1900.5	XLON	00173702265TRLO1.1.1
08/03/2019	15:11:05	89	1901.5	XLON	00173702486TRLO1.1.1
08/03/2019	15:11:26	89	1901	XLON	00173702615TRLO1.1.1
08/03/2019	15:11:42	71	1900.5	XLON	00173702675TRLO1.1.1
08/03/2019	15:11:50	89	1899.5	XLON	00173702705TRLO1.1.1
08/03/2019	15:13:08	150	1900.5	XLON	00173703129TRLO1.1.1
08/03/2019	15:13:08	20	1900.5	XLON	00173703130TRLO1.1.1
08/03/2019	15:13:21	84	1900	XLON	00173703189TRLO1.1.1
08/03/2019	15:13:21	79	1900	XLON	00173703190TRLO1.1.1
08/03/2019	15:13:59	81	1902	XLON	00173703395TRLO1.1.1
08/03/2019	15:14:18	75	1902	XLON	00173703495TRLO1.1.1
08/03/2019	15:14:54	142	1902	XLON	00173703633TRLO1.1.1
08/03/2019	15:14:54	96	1902	XLON	00173703635TRLO1.1.1
08/03/2019	15:14:54	75	1902	XLON	00173703636TRLO1.1.1
08/03/2019	15:14:56	60	1901.5	XLON	00173703645TRLO1.1.1
08/03/2019	15:16:19	20	1901.5	XLON	00173704040TRLO1.1.1
08/03/2019	15:16:19	102	1901.5	XLON	00173704041TRLO1.1.1
08/03/2019	15:16:19	28	1901.5	XLON	00173704042TRLO1.1.1
08/03/2019	15:17:15	231	1903	XLON	00173704393TRLO1.1.1
08/03/2019	15:17:15	67	1903	XLON	00173704395TRLO1.1.1
08/03/2019	15:17:56	73	1902.5	XLON	00173704639TRLO1.1.1
08/03/2019	15:17:56	81	1902.5	XLON	00173704640TRLO1.1.1
08/03/2019	15:18:20	80	1902.5	XLON	00173704731TRLO1.1.1
08/03/2019	15:18:42	138	1902	XLON	00173704854TRLO1.1.1
08/03/2019	15:18:42	75	1902	XLON	00173704855TRLO1.1.1
08/03/2019	15:19:00	116	1901	XLON	00173704939TRLO1.1.1
08/03/2019	15:19:36	91	1900.5	XLON	00173705160TRLO1.1.1
08/03/2019	15:20:11	11	1899.5	XLON	00173705389TRLO1.1.1
08/03/2019	15:20:11	72	1899.5	XLON	00173705390TRLO1.1.1
08/03/2019	15:20:11	70	1899.5	XLON	00173705391TRLO1.1.1
08/03/2019	15:21:53	258	1903	XLON	00173705967TRLO1.1.1
08/03/2019	15:21:53	86	1903	XLON	00173705968TRLO1.1.1
08/03/2019	15:22:26	77	1904	XLON	00173706185TRLO1.1.1
08/03/2019	15:23:03	71	1904.5	XLON	00173706328TRLO1.1.1
08/03/2019	15:23:05	150	1904	XLON	00173706337TRLO1.1.1
08/03/2019	15:23:50	152	1903.5	XLON	00173706530TRLO1.1.1
08/03/2019	15:23:54	98	1903	XLON	00173706547TRLO1.1.1
08/03/2019	15:24:51	82	1903	XLON	00173706797TRLO1.1.1
08/03/2019	15:24:51	73	1903	XLON	00173706802TRLO1.1.1
08/03/2019	15:25:01	56	1902.5	XLON	00173706863TRLO1.1.1
08/03/2019	15:25:01	81	1902.5	XLON	00173706864TRLO1.1.1
08/03/2019	15:26:25	26	1905.5	XLON	00173707892TRLO1.1.1
08/03/2019	15:26:25	26	1905.5	XLON	00173707893TRLO1.1.1
08/03/2019	15:26:25	15	1905.5	XLON	00173707894TRLO1.1.1
08/03/2019	15:26:48	257	1905	XLON	00173707918TRLO1.1.1
08/03/2019	15:26:48	27	1905	XLON	00173707922TRLO1.1.1
08/03/2019	15:26:48	73	1905	XLON	00173707924TRLO1.1.1
08/03/2019	15:26:48	83	1903.5	XLON	00173707943TRLO1.1.1
08/03/2019	15:26:56	135	1902	XLON	00173708036TRLO1.1.1
08/03/2019	15:27:30	85	1901	XLON	00173708182TRLO1.1.1
08/03/2019	15:28:09	28	1900.5	XLON	00173708354TRLO1.1.1
08/03/2019	15:28:16	60	1900.5	XLON	00173708434TRLO1.1.1
08/03/2019	15:28:16	87	1900.5	XLON	00173708435TRLO1.1.1
08/03/2019	15:29:03	77	1900.5	XLON	00173708673TRLO1.1.1
08/03/2019	15:29:03	77	1900.5	XLON	00173708674TRLO1.1.1
08/03/2019	15:29:03	82	1900.5	XLON	00173708675TRLO1.1.1
08/03/2019	15:29:41	129	1900	XLON	00173708914TRLO1.1.1
08/03/2019	15:29:41	87	1900	XLON	00173708915TRLO1.1.1
08/03/2019	15:31:03	70	1899.5	XLON	00173709324TRLO1.1.1
08/03/2019	15:31:17	41	1899.5	XLON	00173709407TRLO1.1.1
08/03/2019	15:31:17	5	1899.5	XLON	00173709408TRLO1.1.1
08/03/2019	15:31:17	33	1899.5	XLON	00173709409TRLO1.1.1
08/03/2019	15:31:17	71	1899	XLON	00173709410TRLO1.1.1
08/03/2019	15:31:17	89	1899	XLON	00173709411TRLO1.1.1
08/03/2019	15:31:17	78	1899	XLON	00173709412TRLO1.1.1
08/03/2019	15:31:19	78	1898.5	XLON	00173709420TRLO1.1.1
08/03/2019	15:32:17	116	1898	XLON	00173709729TRLO1.1.1
08/03/2019	15:32:40	74	1897.5	XLON	00173709887TRLO1.1.1
08/03/2019	15:33:21	72	1897.5	XLON	00173710095TRLO1.1.1
08/03/2019	15:33:33	187	1898	XLON	00173710166TRLO1.1.1
08/03/2019	15:33:33	26	1898	XLON	00173710167TRLO1.1.1
08/03/2019	15:33:45	94	1898.5	XLON	00173710226TRLO1.1.1
08/03/2019	15:34:03	54	1898	XLON	00173710314TRLO1.1.1
08/03/2019	15:34:24	82	1897.5	XLON	00173710432TRLO1.1.1
08/03/2019	15:34:24	85	1897.5	XLON	00173710433TRLO1.1.1
08/03/2019	15:34:43	89	1897	XLON	00173710613TRLO1.1.1
08/03/2019	15:36:06	49	1898.5	XLON	00173711028TRLO1.1.1
08/03/2019	15:36:06	34	1898.5	XLON	00173711029TRLO1.1.1
08/03/2019	15:36:06	83	1898.5	XLON	00173711030TRLO1.1.1
08/03/2019	15:36:37	228	1900.5	XLON	00173711267TRLO1.1.1
08/03/2019	15:36:50	83	1900	XLON	00173711332TRLO1.1.1
08/03/2019	15:36:50	81	1900	XLON	00173711334TRLO1.1.1
08/03/2019	15:36:51	75	1899.5	XLON	00173711343TRLO1.1.1
08/03/2019	15:37:35	90	1900.5	XLON	00173711558TRLO1.1.1
08/03/2019	15:37:42	99	1900	XLON	00173711585TRLO1.1.1
08/03/2019	15:37:42	63	1900	XLON	00173711586TRLO1.1.1
08/03/2019	15:38:11	105	1899	XLON	00173711724TRLO1.1.1
08/03/2019	15:39:00	111	1898	XLON	00173711931TRLO1.1.1
08/03/2019	15:39:00	72	1898	XLON	00173711934TRLO1.1.1
08/03/2019	15:39:00	87	1898	XLON	00173711935TRLO1.1.1
08/03/2019	15:40:04	90	1898.5	XLON	00173712288TRLO1.1.1
08/03/2019	15:40:04	76	1898.5	XLON	00173712289TRLO1.1.1
08/03/2019	15:40:04	76	1898.5	XLON	00173712290TRLO1.1.1
08/03/2019	15:40:21	135	1898	XLON	00173712378TRLO1.1.1
08/03/2019	15:41:17	106	1897	XLON	00173712697TRLO1.1.1
08/03/2019	15:41:17	77	1897	XLON	00173712698TRLO1.1.1
08/03/2019	15:41:41	78	1896.5	XLON	00173712841TRLO1.1.1
08/03/2019	15:42:14	87	1897.5	XLON	00173713072TRLO1.1.1
08/03/2019	15:42:15	76	1897.5	XLON	00173713073TRLO1.1.1
08/03/2019	15:43:39	351	1900	XLON	00173713575TRLO1.1.1
08/03/2019	15:43:39	59	1900	XLON	00173713576TRLO1.1.1
08/03/2019	15:43:51	74	1900	XLON	00173713682TRLO1.1.1
08/03/2019	15:43:51	74	1900	XLON	00173713683TRLO1.1.1
08/03/2019	15:44:05	116	1899.5	XLON	00173713758TRLO1.1.1
08/03/2019	15:44:37	128	1900.5	XLON	00173714021TRLO1.1.1
08/03/2019	15:44:57	71	1900	XLON	00173714134TRLO1.1.1
08/03/2019	15:45:12	84	1900.5	XLON	00173714207TRLO1.1.1
08/03/2019	15:45:42	147	1899.5	XLON	00173714358TRLO1.1.1
08/03/2019	15:46:14	84	1898.5	XLON	00173714570TRLO1.1.1
08/03/2019	15:46:14	73	1898.5	XLON	00173714572TRLO1.1.1
08/03/2019	15:47:17	234	1899.5	XLON	00173714968TRLO1.1.1
08/03/2019	15:47:30	172	1899	XLON	00173715052TRLO1.1.1
08/03/2019	15:47:30	72	1899	XLON	00173715053TRLO1.1.1
08/03/2019	15:48:13	71	1898.5	XLON	00173715317TRLO1.1.1
08/03/2019	15:48:27	88	1898	XLON	00173715496TRLO1.1.1
08/03/2019	15:48:31	64	1897.5	XLON	00173715560TRLO1.1.1
08/03/2019	15:49:34	77	1900.5	XLON	00173716054TRLO1.1.1
08/03/2019	15:49:40	83	1899.5	XLON	00173716082TRLO1.1.1
08/03/2019	15:49:57	166	1899	XLON	00173716233TRLO1.1.1
08/03/2019	15:50:00	79	1898.5	XLON	00173716291TRLO1.1.1
08/03/2019	15:50:47	145	1898	XLON	00173716572TRLO1.1.1
08/03/2019	15:50:48	85	1898	XLON	00173716573TRLO1.1.1
08/03/2019	15:50:48	82	1898	XLON	00173716574TRLO1.1.1
08/03/2019	15:51:31	75	1896.5	XLON	00173716795TRLO1.1.1
08/03/2019	15:51:31	75	1896.5	XLON	00173716796TRLO1.1.1
08/03/2019	15:52:22	219	1897.5	XLON	00173717095TRLO1.1.1
08/03/2019	15:52:22	73	1897.5	XLON	00173717096TRLO1.1.1
08/03/2019	15:52:34	104	1897.5	XLON	00173717180TRLO1.1.1
08/03/2019	15:53:00	90	1897	XLON	00173717320TRLO1.1.1
08/03/2019	15:53:30	84	1897.5	XLON	00173717565TRLO1.1.1
08/03/2019	15:53:46	71	1897	XLON	00173717754TRLO1.1.1
08/03/2019	15:53:46	71	1897	XLON	00173717755TRLO1.1.1
08/03/2019	15:54:37	75	1897	XLON	00173718011TRLO1.1.1
08/03/2019	15:54:37	81	1897	XLON	00173718012TRLO1.1.1
08/03/2019	15:54:47	72	1896.5	XLON	00173718133TRLO1.1.1
08/03/2019	15:55:20	70	1895.5	XLON	00173718327TRLO1.1.1
08/03/2019	15:55:20	70	1895.5	XLON	00173718328TRLO1.1.1
08/03/2019	15:55:20	68	1895.5	XLON	00173718329TRLO1.1.1
08/03/2019	15:55:20	7	1895.5	XLON	00173718330TRLO1.1.1
08/03/2019	15:55:20	86	1895.5	XLON	00173718331TRLO1.1.1
08/03/2019	15:55:39	154	1896	XLON	00173718464TRLO1.1.1
08/03/2019	15:56:04	87	1896	XLON	00173718606TRLO1.1.1
08/03/2019	15:57:00	144	1896.5	XLON	00173718949TRLO1.1.1
08/03/2019	15:57:00	70	1896.5	XLON	00173718950TRLO1.1.1
08/03/2019	15:57:25	76	1896	XLON	00173719122TRLO1.1.1
08/03/2019	15:57:25	71	1896	XLON	00173719123TRLO1.1.1
08/03/2019	15:58:12	140	1895.5	XLON	00173719381TRLO1.1.1
08/03/2019	15:58:12	70	1895.5	XLON	00173719382TRLO1.1.1
08/03/2019	15:58:12	82	1895.5	XLON	00173719383TRLO1.1.1
08/03/2019	15:59:06	219	1895	XLON	00173719793TRLO1.1.1
08/03/2019	15:59:45	156	1896.5	XLON	00173720030TRLO1.1.1
08/03/2019	15:59:57	86	1897.5	XLON	00173720119TRLO1.1.1
08/03/2019	15:59:57	3	1897.5	XLON	00173720120TRLO1.1.1
08/03/2019	16:00:06	74	1897	XLON	00173720191TRLO1.1.1
08/03/2019	16:00:06	87	1897	XLON	00173720194TRLO1.1.1
08/03/2019	16:00:10	85	1896.5	XLON	00173720221TRLO1.1.1
08/03/2019	16:00:48	82	1897.5	XLON	00173720494TRLO1.1.1
08/03/2019	16:01:38	81	1897.5	XLON	00173720847TRLO1.1.1
08/03/2019	16:01:38	89	1897.5	XLON	00173720848TRLO1.1.1
08/03/2019	16:01:38	79	1897.5	XLON	00173720849TRLO1.1.1
08/03/2019	16:01:38	3	1897.5	XLON	00173720850TRLO1.1.1
08/03/2019	16:01:46	80	1897	XLON	00173720917TRLO1.1.1
08/03/2019	16:02:44	77	1897.5	XLON	00173721229TRLO1.1.1
08/03/2019	16:02:55	219	1898.5	XLON	00173721301TRLO1.1.1
08/03/2019	16:03:26	90	1897.5	XLON	00173721476TRLO1.1.1
08/03/2019	16:03:26	92	1897.5	XLON	00173721477TRLO1.1.1
08/03/2019	16:03:26	70	1897.5	XLON	00173721478TRLO1.1.1
08/03/2019	16:03:26	78	1897.5	XLON	00173721479TRLO1.1.1
08/03/2019	16:04:53	74	1898	XLON	00173722006TRLO1.1.1
08/03/2019	16:04:53	216	1898	XLON	00173722010TRLO1.1.1
08/03/2019	16:04:53	45	1898	XLON	00173722011TRLO1.1.1
08/03/2019	16:05:03	81	1897.5	XLON	00173722080TRLO1.1.1
08/03/2019	16:06:00	86	1898	XLON	00173722402TRLO1.1.1
08/03/2019	16:06:03	81	1898	XLON	00173722434TRLO1.1.1
08/03/2019	16:06:05	264	1897.5	XLON	00173722451TRLO1.1.1
08/03/2019	16:07:28	79	1897	XLON	00173722853TRLO1.1.1
08/03/2019	16:07:28	80	1897	XLON	00173722854TRLO1.1.1
08/03/2019	16:07:28	77	1897	XLON	00173722856TRLO1.1.1
08/03/2019	16:07:28	31	1897	XLON	00173722857TRLO1.1.1
08/03/2019	16:07:28	59	1897	XLON	00173722858TRLO1.1.1
08/03/2019	16:07:28	74	1897	XLON	00173722859TRLO1.1.1
08/03/2019	16:07:45	89	1896.5	XLON	00173722982TRLO1.1.1
08/03/2019	16:07:45	85	1896.5	XLON	00173722983TRLO1.1.1
08/03/2019	16:08:31	81	1896.5	XLON	00173723322TRLO1.1.1
08/03/2019	16:08:32	73	1896.5	XLON	00173723323TRLO1.1.1
08/03/2019	16:08:32	76	1896.5	XLON	00173723324TRLO1.1.1
08/03/2019	16:09:12	35	1896	XLON	00173723732TRLO1.1.1
08/03/2019	16:09:12	96	1896	XLON	00173723733TRLO1.1.1
08/03/2019	16:09:12	79	1896	XLON	00173723734TRLO1.1.1
08/03/2019	16:09:30	97	1895.5	XLON	00173723849TRLO1.1.1
08/03/2019	16:09:31	81	1895.5	XLON	00173723850TRLO1.1.1
08/03/2019	16:09:31	55	1895	XLON	00173723851TRLO1.1.1
08/03/2019	16:10:48	103	1898	XLON	00173724354TRLO1.1.1
08/03/2019	16:10:48	137	1898	XLON	00173724355TRLO1.1.1
08/03/2019	16:10:48	76	1898	XLON	00173724356TRLO1.1.1
08/03/2019	16:10:58	84	1897.5	XLON	00173724445TRLO1.1.1
08/03/2019	16:12:05	296	1900.5	XLON	00173724853TRLO1.1.1
08/03/2019	16:12:15	88	1900	XLON	00173724929TRLO1.1.1
08/03/2019	16:12:15	87	1900	XLON	00173724930TRLO1.1.1
08/03/2019	16:13:06	89	1899.5	XLON	00173725240TRLO1.1.1
08/03/2019	16:13:06	160	1899.5	XLON	00173725241TRLO1.1.1
08/03/2019	16:13:39	75	1899.5	XLON	00173725441TRLO1.1.1
08/03/2019	16:13:39	79	1899.5	XLON	00173725442TRLO1.1.1
08/03/2019	16:13:39	84	1899.5	XLON	00173725444TRLO1.1.1
08/03/2019	16:14:21	70	1899	XLON	00173725717TRLO1.1.1
08/03/2019	16:14:21	154	1899	XLON	00173725718TRLO1.1.1
08/03/2019	16:15:08	75	1898.5	XLON	00173726024TRLO1.1.1
08/03/2019	16:15:09	87	1898	XLON	00173726036TRLO1.1.1
08/03/2019	16:15:09	72	1898	XLON	00173726037TRLO1.1.1
08/03/2019	16:15:32	142	1900.5	XLON	00173726198TRLO1.1.1
08/03/2019	16:15:50	77	1899	XLON	00173726329TRLO1.1.1
08/03/2019	16:15:55	74	1898.5	XLON	00173726390TRLO1.1.1
08/03/2019	16:15:55	399	1898.5	XLON	00173726392TRLO1.1.1
08/03/2019	16:15:56	428	1898	XLON	00173726403TRLO1.1.1
08/03/2019	16:16:42	154	1898.5	XLON	00173726678TRLO1.1.1
08/03/2019	16:17:22	127	1898	XLON	00173726992TRLO1.1.1
08/03/2019	16:17:22	34	1898	XLON	00173726993TRLO1.1.1
08/03/2019	16:17:22	170	1898	XLON	00173726994TRLO1.1.1
08/03/2019	16:18:17	207	1899	XLON	00173727296TRLO1.1.1
08/03/2019	16:18:17	154	1899	XLON	00173727301TRLO1.1.1
08/03/2019	16:18:18	112	1898.5	XLON	00173727310TRLO1.1.1
08/03/2019	16:19:32	143	1899.5	XLON	00173727805TRLO1.1.1
08/03/2019	16:19:32	117	1899.5	XLON	00173727806TRLO1.1.1
08/03/2019	16:20:57	367	1901	XLON	00173728396TRLO1.1.1
08/03/2019	16:21:28	309	1901.5	XLON	00173728620TRLO1.1.1
08/03/2019	16:21:28	1	1901.5	XLON	00173728621TRLO1.1.1
08/03/2019	16:21:44	235	1901	XLON	00173728716TRLO1.1.1
08/03/2019	16:22:02	127	1899.5	XLON	00173728831TRLO1.1.1
08/03/2019	16:23:08	212	1900	XLON	00173729268TRLO1.1.1
08/03/2019	16:23:21	222	1899.5	XLON	00173729350TRLO1.1.1
08/03/2019	16:23:59	163	1899	XLON	00173729545TRLO1.1.1
08/03/2019	16:24:31	114	1898.5	XLON	00173729762TRLO1.1.1
08/03/2019	16:24:31	108	1898.5	XLON	00173729763TRLO1.1.1
08/03/2019	16:25:06	64	1898	XLON	00173730072TRLO1.1.1
08/03/2019	16:25:07	92	1898	XLON	00173730075TRLO1.1.1
08/03/2019	16:25:07	158	1898	XLON	00173730078TRLO1.1.1
08/03/2019	16:25:21	64	1897.5	XLON	00173730163TRLO1.1.1
08/03/2019	16:26:09	237	1897.5	XLON	00173730441TRLO1.1.1
08/03/2019	16:26:16	165	1897	XLON	00173730475TRLO1.1.1
08/03/2019	16:27:51	289	1897	XLON	00173731134TRLO1.1.1
08/03/2019	16:27:52	216	1897	XLON	00173731135TRLO1.1.1
08/03/2019	16:27:52	83	1897	XLON	00173731136TRLO1.1.1
08/03/2019	16:28:32	96	1897.5	XLON	00173731456TRLO1.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSCKFDNOBKDNNK