Transaction in Own Shares

RNS Number : 6736E
Ashtead Group PLC
19 October 2018
 

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 19 October 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: 100,000 shares

Date of transaction: 19 October 2018

Average price paid per share: 1,856.1800 pence

Lowest price paid per share: 1,809.5000 pence

Highest price paid per share: 1,903.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 482,848,055 (excluding Treasury shares), and the company will hold 16,377,657 ordinary shares in Treasury.

The figure of 482,848,055 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

19/10/2018

08:00:40

85

1856.5

XLON

00165531697TRLO0.1.1

19/10/2018

08:01:34

93

1872.5

XLON

00165531880TRLO0.1.1

19/10/2018

08:02:17

79

1869.5

XLON

00165532034TRLO0.1.1

19/10/2018

08:02:17

98

1869

XLON

00165532035TRLO0.1.1

19/10/2018

08:02:46

95

1857

XLON

00165532167TRLO0.1.1

19/10/2018

08:03:39

134

1850

XLON

00165532252TRLO0.1.1

19/10/2018

08:04:09

96

1846

XLON

00165532382TRLO0.1.1

19/10/2018

08:05:02

120

1858

XLON

00165532524TRLO0.1.1

19/10/2018

08:06:12

164

1867.5

XLON

00165532750TRLO0.1.1

19/10/2018

08:06:12

102

1867

XLON

00165532751TRLO0.1.1

19/10/2018

08:07:38

129

1871

XLON

00165533165TRLO0.1.1

19/10/2018

08:07:38

80

1870.5

XLON

00165533167TRLO0.1.1

19/10/2018

08:08:52

133

1873.5

XLON

00165533513TRLO0.1.1

19/10/2018

08:08:52

62

1873

XLON

00165533514TRLO0.1.1

19/10/2018

08:08:52

24

1873

XLON

00165533515TRLO0.1.1

19/10/2018

08:09:32

15

1869

XLON

00165533670TRLO0.1.1

19/10/2018

08:09:32

104

1869

XLON

00165533671TRLO0.1.1

19/10/2018

08:09:32

67

1868.5

XLON

00165533672TRLO0.1.1

19/10/2018

08:10:33

144

1865.5

XLON

00165533933TRLO0.1.1

19/10/2018

08:11:04

74

1862.5

XLON

00165534033TRLO0.1.1

19/10/2018

08:11:35

130

1866.5

XLON

00165534141TRLO0.1.1

19/10/2018

08:13:12

142

1859

XLON

00165534417TRLO0.1.1

19/10/2018

08:13:12

52

1858.5

XLON

00165534418TRLO0.1.1

19/10/2018

08:13:12

69

1858.5

XLON

00165534419TRLO0.1.1

19/10/2018

08:14:00

145

1856

XLON

00165534495TRLO0.1.1

19/10/2018

08:14:49

135

1853

XLON

00165534667TRLO0.1.1

19/10/2018

08:14:49

21

1853

XLON

00165534668TRLO0.1.1

19/10/2018

08:15:43

97

1850

XLON

00165534824TRLO0.1.1

19/10/2018

08:15:47

111

1849.5

XLON

00165534847TRLO0.1.1

19/10/2018

08:17:25

150

1858.5

XLON

00165535136TRLO0.1.1

19/10/2018

08:17:25

170

1858

XLON

00165535137TRLO0.1.1

19/10/2018

08:17:58

75

1854.5

XLON

00165535207TRLO0.1.1

19/10/2018

08:18:36

126

1850

XLON

00165535268TRLO0.1.1

19/10/2018

08:20:07

27

1850.5

XLON

00165535425TRLO0.1.1

19/10/2018

08:20:07

118

1850.5

XLON

00165535426TRLO0.1.1

19/10/2018

08:20:12

94

1850

XLON

00165535437TRLO0.1.1

19/10/2018

08:21:32

133

1850.5

XLON

00165535598TRLO0.1.1

19/10/2018

08:21:32

157

1850

XLON

00165535599TRLO0.1.1

19/10/2018

08:23:15

168

1853

XLON

00165535857TRLO0.1.1

19/10/2018

08:23:15

36

1852.5

XLON

00165535858TRLO0.1.1

19/10/2018

08:23:15

69

1852.5

XLON

00165535859TRLO0.1.1

19/10/2018

08:23:15

13

1852.5

XLON

00165535861TRLO0.1.1

19/10/2018

08:23:35

114

1852

XLON

00165535902TRLO0.1.1

19/10/2018

08:25:00

127

1850

XLON

00165536080TRLO0.1.1

19/10/2018

08:27:59

265

1853

XLON

00165536481TRLO0.1.1

19/10/2018

08:27:59

181

1853

XLON

00165536482TRLO0.1.1

19/10/2018

08:28:22

251

1852.5

XLON

00165536515TRLO0.1.1

19/10/2018

08:30:59

341

1864

XLON

00165536840TRLO0.1.1

19/10/2018

08:31:11

185

1863.5

XLON

00165536861TRLO0.1.1

19/10/2018

08:33:13

280

1869.5

XLON

00165537164TRLO0.1.1

19/10/2018

08:33:31

195

1869

XLON

00165537228TRLO0.1.1

19/10/2018

08:34:11

87

1864

XLON

00165537359TRLO0.1.1

19/10/2018

08:35:55

41

1864.5

XLON

00165537569TRLO0.1.1

19/10/2018

08:35:55

173

1864.5

XLON

00165537570TRLO0.1.1

19/10/2018

08:35:55

169

1864

XLON

00165537571TRLO0.1.1

19/10/2018

08:36:48

83

1863

XLON

00165537841TRLO0.1.1

19/10/2018

08:36:48

87

1862.5

XLON

00165537842TRLO0.1.1

19/10/2018

08:37:52

92

1866

XLON

00165538334TRLO0.1.1

19/10/2018

08:41:10

115

1872.5

XLON

00165539247TRLO0.1.1

19/10/2018

08:41:10

347

1872.5

XLON

00165539248TRLO0.1.1

19/10/2018

08:41:10

284

1872

XLON

00165539250TRLO0.1.1

19/10/2018

08:42:33

116

1870.5

XLON

00165539506TRLO0.1.1

19/10/2018

08:42:48

7

1870

XLON

00165539528TRLO0.1.1

19/10/2018

08:42:48

136

1870

XLON

00165539529TRLO0.1.1

19/10/2018

08:46:24

274

1877

XLON

00165540329TRLO0.1.1

19/10/2018

08:46:24

117

1876.5

XLON

00165540330TRLO0.1.1

19/10/2018

08:46:24

180

1876.5

XLON

00165540331TRLO0.1.1

19/10/2018

08:46:48

138

1874.5

XLON

00165540408TRLO0.1.1

19/10/2018

08:47:44

123

1875

XLON

00165540670TRLO0.1.1

19/10/2018

08:47:51

137

1874.5

XLON

00165540689TRLO0.1.1

19/10/2018

08:47:51

3

1874.5

XLON

00165540690TRLO0.1.1

19/10/2018

08:49:16

97

1873

XLON

00165540920TRLO0.1.1

19/10/2018

08:49:16

167

1873

XLON

00165540921TRLO0.1.1

19/10/2018

08:51:07

207

1877.5

XLON

00165541323TRLO0.1.1

19/10/2018

08:54:10

7

1881

XLON

00165541747TRLO0.1.1

19/10/2018

08:54:10

445

1881

XLON

00165541748TRLO0.1.1

19/10/2018

08:54:39

242

1882

XLON

00165541891TRLO0.1.1

19/10/2018

08:54:44

198

1881.5

XLON

00165541900TRLO0.1.1

19/10/2018

08:55:58

104

1884.5

XLON

00165542169TRLO0.1.1

19/10/2018

08:55:58

109

1884

XLON

00165542171TRLO0.1.1

19/10/2018

08:57:01

120

1890.5

XLON

00165542410TRLO0.1.1

19/10/2018

08:57:21

81

1891

XLON

00165542491TRLO0.1.1

19/10/2018

08:57:21

79

1890.5

XLON

00165542492TRLO0.1.1

19/10/2018

08:59:03

162

1893.5

XLON

00165542821TRLO0.1.1

19/10/2018

08:59:03

6

1893.5

XLON

00165542822TRLO0.1.1

19/10/2018

08:59:03

104

1893

XLON

00165542823TRLO0.1.1

19/10/2018

08:59:28

104

1892

XLON

00165542876TRLO0.1.1

19/10/2018

08:59:44

84

1891

XLON

00165542938TRLO0.1.1

19/10/2018

09:00:09

75

1884

XLON

00165543075TRLO0.1.1

19/10/2018

09:00:56

122

1880.5

XLON

00165543153TRLO0.1.1

19/10/2018

09:02:21

141

1887.5

XLON

00165543387TRLO0.1.1

19/10/2018

09:02:21

1

1887.5

XLON

00165543388TRLO0.1.1

19/10/2018

09:02:21

74

1887

XLON

00165543389TRLO0.1.1

19/10/2018

09:02:21

47

1887

XLON

00165543390TRLO0.1.1

19/10/2018

09:03:10

116

1888

XLON

00165543489TRLO0.1.1

19/10/2018

09:03:10

69

1887.5

XLON

00165543490TRLO0.1.1

19/10/2018

09:03:56

92

1884.5

XLON

00165543657TRLO0.1.1

19/10/2018

09:04:45

112

1885

XLON

00165543796TRLO0.1.1

19/10/2018

09:04:45

105

1884.5

XLON

00165543799TRLO0.1.1

19/10/2018

09:05:06

82

1884

XLON

00165543844TRLO0.1.1

19/10/2018

09:06:02

76

1884

XLON

00165543945TRLO0.1.1

19/10/2018

09:06:31

86

1885.5

XLON

00165544009TRLO0.1.1

19/10/2018

09:06:31

84

1885

XLON

00165544010TRLO0.1.1

19/10/2018

09:07:43

103

1883.5

XLON

00165544259TRLO0.1.1

19/10/2018

09:07:43

70

1883

XLON

00165544260TRLO0.1.1

19/10/2018

09:07:57

83

1882

XLON

00165544311TRLO0.1.1

19/10/2018

09:08:43

154

1883.5

XLON

00165544459TRLO0.1.1

19/10/2018

09:09:41

144

1882

XLON

00165544613TRLO0.1.1

19/10/2018

09:10:16

114

1882.5

XLON

00165544691TRLO0.1.1

19/10/2018

09:10:27

87

1880.5

XLON

00165544716TRLO0.1.1

19/10/2018

09:11:28

143

1879.5

XLON

00165544804TRLO0.1.1

19/10/2018

09:11:47

88

1877

XLON

00165544871TRLO0.1.1

19/10/2018

09:11:47

8

1877

XLON

00165544872TRLO0.1.1

19/10/2018

09:12:21

65

1874

XLON

00165544941TRLO0.1.1

19/10/2018

09:12:34

27

1875

XLON

00165545001TRLO0.1.1

19/10/2018

09:12:38

32

1875

XLON

00165545010TRLO0.1.1

19/10/2018

09:12:38

52

1875

XLON

00165545011TRLO0.1.1

19/10/2018

09:13:24

77

1872

XLON

00165545104TRLO0.1.1

19/10/2018

09:13:24

74

1871.5

XLON

00165545105TRLO0.1.1

19/10/2018

09:14:15

59

1869

XLON

00165545232TRLO0.1.1

19/10/2018

09:14:15

76

1869

XLON

00165545233TRLO0.1.1

19/10/2018

09:14:42

82

1870.5

XLON

00165545295TRLO0.1.1

19/10/2018

09:15:09

80

1867

XLON

00165545388TRLO0.1.1

19/10/2018

09:15:39

94

1866

XLON

00165545516TRLO0.1.1

19/10/2018

09:16:22

102

1864.5

XLON

00165545739TRLO0.1.1

19/10/2018

09:17:05

102

1865

XLON

00165545813TRLO0.1.1

19/10/2018

09:17:15

120

1864.5

XLON

00165545829TRLO0.1.1

19/10/2018

09:18:25

113

1866.5

XLON

00165545975TRLO0.1.1

19/10/2018

09:18:25

139

1866

XLON

00165545976TRLO0.1.1

19/10/2018

09:19:31

103

1865

XLON

00165546279TRLO0.1.1

19/10/2018

09:19:50

75

1865

XLON

00165546353TRLO0.1.1

19/10/2018

09:20:28

74

1865.5

XLON

00165546437TRLO0.1.1

19/10/2018

09:20:34

78

1865

XLON

00165546451TRLO0.1.1

19/10/2018

09:20:57

75

1864.5

XLON

00165546500TRLO0.1.1

19/10/2018

09:21:20

125

1863.5

XLON

00165546548TRLO0.1.1

19/10/2018

09:22:08

123

1865.5

XLON

00165546659TRLO0.1.1

19/10/2018

09:22:21

84

1864.5

XLON

00165546708TRLO0.1.1

19/10/2018

09:22:55

73

1864.5

XLON

00165546800TRLO0.1.1

19/10/2018

09:23:38

106

1866.5

XLON

00165546881TRLO0.1.1

19/10/2018

09:24:38

165

1867.5

XLON

00165547067TRLO0.1.1

19/10/2018

09:24:39

89

1867

XLON

00165547070TRLO0.1.1

19/10/2018

09:25:23

120

1863.5

XLON

00165547145TRLO0.1.1

19/10/2018

09:25:49

105

1861.5

XLON

00165547177TRLO0.1.1

19/10/2018

09:27:50

252

1861

XLON

00165547402TRLO0.1.1

19/10/2018

09:28:02

148

1860.5

XLON

00165547457TRLO0.1.1

19/10/2018

09:29:16

96

1862

XLON

00165547726TRLO0.1.1

19/10/2018

09:29:16

89

1861.5

XLON

00165547727TRLO0.1.1

19/10/2018

09:29:33

106

1859.5

XLON

00165547754TRLO0.1.1

19/10/2018

09:30:41

164

1857.5

XLON

00165547979TRLO0.1.1

19/10/2018

09:31:00

90

1857

XLON

00165548041TRLO0.1.1

19/10/2018

09:32:23

152

1859

XLON

00165548275TRLO0.1.1

19/10/2018

09:32:23

86

1858.5

XLON

00165548276TRLO0.1.1

19/10/2018

09:33:18

99

1860.5

XLON

00165548428TRLO0.1.1

19/10/2018

09:33:18

112

1860

XLON

00165548429TRLO0.1.1

19/10/2018

09:33:18

1

1860

XLON

00165548430TRLO0.1.1

19/10/2018

09:34:02

108

1857.5

XLON

00165548597TRLO0.1.1

19/10/2018

09:34:33

72

1854.5

XLON

00165548691TRLO0.1.1

19/10/2018

09:35:17

80

1853

XLON

00165548783TRLO0.1.1

19/10/2018

09:35:17

88

1852.5

XLON

00165548784TRLO0.1.1

19/10/2018

09:36:06

150

1853.5

XLON

00165548918TRLO0.1.1

19/10/2018

09:36:30

109

1851

XLON

00165548974TRLO0.1.1

19/10/2018

09:37:40

110

1852

XLON

00165549172TRLO0.1.1

19/10/2018

09:37:40

63

1851.5

XLON

00165549173TRLO0.1.1

19/10/2018

09:38:01

76

1851.5

XLON

00165549213TRLO0.1.1

19/10/2018

09:38:32

84

1849.5

XLON

00165549287TRLO0.1.1

19/10/2018

09:39:18

132

1850

XLON

00165549376TRLO0.1.1

19/10/2018

09:40:14

116

1851.5

XLON

00165549456TRLO0.1.1

19/10/2018

09:40:30

144

1849

XLON

00165549506TRLO0.1.1

19/10/2018

09:40:53

84

1847

XLON

00165549545TRLO0.1.1

19/10/2018

09:43:11

100

1846

XLON

00165549887TRLO0.1.1

19/10/2018

09:43:11

71

1846

XLON

00165549888TRLO0.1.1

19/10/2018

09:44:13

173

1847.5

XLON

00165550057TRLO0.1.1

19/10/2018

09:44:13

39

1847

XLON

00165550059TRLO0.1.1

19/10/2018

09:44:13

143

1847

XLON

00165550060TRLO0.1.1

19/10/2018

09:45:09

113

1846.5

XLON

00165550157TRLO0.1.1

19/10/2018

09:45:58

149

1847.5

XLON

00165550288TRLO0.1.1

19/10/2018

09:45:58

58

1847

XLON

00165550289TRLO0.1.1

19/10/2018

09:45:58

38

1847

XLON

00165550290TRLO0.1.1

19/10/2018

09:46:24

80

1845.5

XLON

00165550329TRLO0.1.1

19/10/2018

09:46:58

112

1844

XLON

00165550374TRLO0.1.1

19/10/2018

09:47:19

45

1843

XLON

00165550428TRLO0.1.1

19/10/2018

09:47:20

49

1843

XLON

00165550429TRLO0.1.1

19/10/2018

09:47:56

123

1840.5

XLON

00165550495TRLO0.1.1

19/10/2018

09:48:35

137

1840

XLON

00165550574TRLO0.1.1

19/10/2018

09:51:22

304

1841

XLON

00165550824TRLO0.1.1

19/10/2018

09:51:38

116

1840.5

XLON

00165550847TRLO0.1.1

19/10/2018

09:51:38

64

1840.5

XLON

00165550848TRLO0.1.1

19/10/2018

09:51:58

126

1839

XLON

00165550876TRLO0.1.1

19/10/2018

09:53:23

117

1837.5

XLON

00165551085TRLO0.1.1

19/10/2018

09:53:23

132

1837

XLON

00165551086TRLO0.1.1

19/10/2018

09:54:18

87

1834.5

XLON

00165551194TRLO0.1.1

19/10/2018

09:55:23

110

1834.5

XLON

00165551331TRLO0.1.1

19/10/2018

09:56:02

143

1834.5

XLON

00165551429TRLO0.1.1

19/10/2018

09:56:45

40

1835

XLON

00165551528TRLO0.1.1

19/10/2018

09:56:45

41

1835

XLON

00165551529TRLO0.1.1

19/10/2018

09:56:50

68

1834.5

XLON

00165551541TRLO0.1.1

19/10/2018

09:56:50

21

1834.5

XLON

00165551542TRLO0.1.1

19/10/2018

09:57:13

149

1830.5

XLON

00165551607TRLO0.1.1

19/10/2018

09:57:33

80

1829.5

XLON

00165551647TRLO0.1.1

19/10/2018

10:00:01

268

1830

XLON

00165551945TRLO0.1.1

19/10/2018

10:00:32

104

1829.5

XLON

00165552036TRLO0.1.1

19/10/2018

10:00:32

54

1829.5

XLON

00165552037TRLO0.1.1

19/10/2018

10:01:44

181

1830.5

XLON

00165552136TRLO0.1.1

19/10/2018

10:01:44

14

1830.5

XLON

00165552137TRLO0.1.1

19/10/2018

10:01:45

125

1830

XLON

00165552138TRLO0.1.1

19/10/2018

10:02:09

75

1830.5

XLON

00165552172TRLO0.1.1

19/10/2018

10:04:12

171

1831

XLON

00165552372TRLO0.1.1

19/10/2018

10:05:38

229

1833

XLON

00165552548TRLO0.1.1

19/10/2018

10:05:38

129

1832.5

XLON

00165552549TRLO0.1.1

19/10/2018

10:06:36

62

1834

XLON

00165552672TRLO0.1.1

19/10/2018

10:06:36

44

1834

XLON

00165552673TRLO0.1.1

19/10/2018

10:06:36

92

1833.5

XLON

00165552674TRLO0.1.1

19/10/2018

10:08:14

125

1835

XLON

00165552870TRLO0.1.1

19/10/2018

10:08:14

78

1834.5

XLON

00165552871TRLO0.1.1

19/10/2018

10:08:36

105

1834

XLON

00165552903TRLO0.1.1

19/10/2018

10:08:42

135

1832.5

XLON

00165552905TRLO0.1.1

19/10/2018

10:15:22

114

1833

XLON

00165553729TRLO0.1.1

19/10/2018

10:15:58

104

1834.5

XLON

00165553948TRLO0.1.1

19/10/2018

10:15:58

65

1834

XLON

00165553949TRLO0.1.1

19/10/2018

10:18:10

100

1834

XLON

00165554260TRLO0.1.1

19/10/2018

10:18:13

154

1834

XLON

00165554277TRLO0.1.1

19/10/2018

10:18:13

192

1833.5

XLON

00165554278TRLO0.1.1

19/10/2018

10:19:52

148

1836

XLON

00165554481TRLO0.1.1

19/10/2018

10:19:52

92

1835.5

XLON

00165554482TRLO0.1.1

19/10/2018

10:21:16

92

1834.5

XLON

00165554702TRLO0.1.1

19/10/2018

10:21:16

103

1834.5

XLON

00165554703TRLO0.1.1

19/10/2018

10:21:16

113

1834

XLON

00165554704TRLO0.1.1

19/10/2018

10:21:16

13

1834

XLON

00165554705TRLO0.1.1

19/10/2018

10:22:17

74

1833.5

XLON

00165554840TRLO0.1.1

19/10/2018

10:22:17

79

1833.5

XLON

00165554841TRLO0.1.1

19/10/2018

10:23:38

122

1833

XLON

00165555092TRLO0.1.1

19/10/2018

10:23:42

124

1831.5

XLON

00165555122TRLO0.1.1

19/10/2018

10:26:13

291

1832.5

XLON

00165555723TRLO0.1.1

19/10/2018

10:26:13

165

1832

XLON

00165555724TRLO0.1.1

19/10/2018

10:28:31

223

1835

XLON

00165555978TRLO0.1.1

19/10/2018

10:28:31

2

1835

XLON

00165555979TRLO0.1.1

19/10/2018

10:30:02

66

1840

XLON

00165556242TRLO0.1.1

19/10/2018

10:30:02

182

1840

XLON

00165556243TRLO0.1.1

19/10/2018

10:30:48

196

1839.5

XLON

00165556498TRLO0.1.1

19/10/2018

10:31:55

112

1837.5

XLON

00165556766TRLO0.1.1

19/10/2018

10:31:56

139

1837

XLON

00165556767TRLO0.1.1

19/10/2018

10:32:05

115

1837

XLON

00165556830TRLO0.1.1

19/10/2018

10:34:22

205

1838.5

XLON

00165557153TRLO0.1.1

19/10/2018

10:34:57

174

1839.5

XLON

00165557218TRLO0.1.1

19/10/2018

10:35:04

24

1839

XLON

00165557262TRLO0.1.1

19/10/2018

10:35:04

88

1839

XLON

00165557263TRLO0.1.1

19/10/2018

10:36:30

156

1838.5

XLON

00165557478TRLO0.1.1

19/10/2018

10:38:08

99

1838.5

XLON

00165557650TRLO0.1.1

19/10/2018

10:38:08

109

1838

XLON

00165557651TRLO0.1.1

19/10/2018

10:38:25

125

1837

XLON

00165557685TRLO0.1.1

19/10/2018

10:38:25

71

1836.5

XLON

00165557686TRLO0.1.1

19/10/2018

10:39:26

106

1836

XLON

00165557775TRLO0.1.1

19/10/2018

10:39:33

71

1835.5

XLON

00165557786TRLO0.1.1

19/10/2018

10:41:46

227

1836.5

XLON

00165558129TRLO0.1.1

19/10/2018

10:41:47

128

1836

XLON

00165558130TRLO0.1.1

19/10/2018

10:43:38

160

1837

XLON

00165558430TRLO0.1.1

19/10/2018

10:43:38

24

1837

XLON

00165558431TRLO0.1.1

19/10/2018

10:43:38

151

1836.5

XLON

00165558432TRLO0.1.1

19/10/2018

10:44:51

124

1837.5

XLON

00165558662TRLO0.1.1

19/10/2018

10:44:51

83

1837

XLON

00165558664TRLO0.1.1

19/10/2018

10:46:14

104

1837

XLON

00165558889TRLO0.1.1

19/10/2018

10:46:40

101

1836.5

XLON

00165558926TRLO0.1.1

19/10/2018

10:47:52

105

1837

XLON

00165559119TRLO0.1.1

19/10/2018

10:48:00

130

1836.5

XLON

00165559152TRLO0.1.1

19/10/2018

10:48:37

114

1834.5

XLON

00165559260TRLO0.1.1

19/10/2018

10:49:42

120

1833

XLON

00165559497TRLO0.1.1

19/10/2018

10:50:20

126

1833

XLON

00165559638TRLO0.1.1

19/10/2018

10:50:52

100

1832.5

XLON

00165559741TRLO0.1.1

19/10/2018

10:52:58

236

1833.5

XLON

00165560083TRLO0.1.1

19/10/2018

10:54:17

186

1834

XLON

00165560300TRLO0.1.1

19/10/2018

10:54:32

180

1833.5

XLON

00165560371TRLO0.1.1

19/10/2018

10:55:55

30

1833

XLON

00165560588TRLO0.1.1

19/10/2018

10:55:55

98

1833

XLON

00165560589TRLO0.1.1

19/10/2018

10:56:57

179

1834

XLON

00165560817TRLO0.1.1

19/10/2018

10:57:52

137

1834.5

XLON

00165561196TRLO0.1.1

19/10/2018

10:57:52

96

1834

XLON

00165561197TRLO0.1.1

19/10/2018

10:58:46

105

1834.5

XLON

00165561360TRLO0.1.1

19/10/2018

10:58:57

81

1833.5

XLON

00165561401TRLO0.1.1

19/10/2018

11:00:10

79

1832

XLON

00165561586TRLO0.1.1

19/10/2018

11:00:10

83

1831.5

XLON

00165561587TRLO0.1.1

19/10/2018

11:00:21

82

1828.5

XLON

00165561730TRLO0.1.1

19/10/2018

11:02:04

116

1825

XLON

00165562257TRLO0.1.1

19/10/2018

11:02:04

16

1825

XLON

00165562259TRLO0.1.1

19/10/2018

11:02:06

156

1824.5

XLON

00165562261TRLO0.1.1

19/10/2018

11:03:05

114

1822

XLON

00165562470TRLO0.1.1

19/10/2018

11:03:58

146

1822

XLON

00165562573TRLO0.1.1

19/10/2018

11:04:19

85

1821.5

XLON

00165562644TRLO0.1.1

19/10/2018

11:05:45

95

1822

XLON

00165562926TRLO0.1.1

19/10/2018

11:06:13

90

1820

XLON

00165563006TRLO0.1.1

19/10/2018

11:06:58

153

1819.5

XLON

00165563091TRLO0.1.1

19/10/2018

11:07:04

81

1819

XLON

00165563103TRLO0.1.1

19/10/2018

11:07:51

81

1817

XLON

00165563241TRLO0.1.1

19/10/2018

11:08:23

99

1817

XLON

00165563392TRLO0.1.1

19/10/2018

11:08:43

72

1815.5

XLON

00165563424TRLO0.1.1

19/10/2018

11:09:34

89

1814.5

XLON

00165563682TRLO0.1.1

19/10/2018

11:10:52

122

1816.5

XLON

00165563901TRLO0.1.1

19/10/2018

11:10:57

43

1816

XLON

00165563925TRLO0.1.1

19/10/2018

11:10:57

56

1816

XLON

00165563926TRLO0.1.1

19/10/2018

11:12:13

116

1814.5

XLON

00165564078TRLO0.1.1

19/10/2018

11:13:10

146

1815

XLON

00165564184TRLO0.1.1

19/10/2018

11:13:10

106

1814.5

XLON

00165564185TRLO0.1.1

19/10/2018

11:15:17

164

1817

XLON

00165564578TRLO0.1.1

19/10/2018

11:16:32

109

1818

XLON

00165564726TRLO0.1.1

19/10/2018

11:16:32

1

1818

XLON

00165564727TRLO0.1.1

19/10/2018

11:16:42

90

1817.5

XLON

00165564743TRLO0.1.1

19/10/2018

11:18:03

164

1820.5

XLON

00165564991TRLO0.1.1

19/10/2018

11:18:21

201

1820

XLON

00165565035TRLO0.1.1

19/10/2018

11:20:25

166

1826

XLON

00165565397TRLO0.1.1

19/10/2018

11:20:25

38

1825.5

XLON

00165565398TRLO0.1.1

19/10/2018

11:20:25

93

1825.5

XLON

00165565399TRLO0.1.1

19/10/2018

11:23:38

206

1826.5

XLON

00165565890TRLO0.1.1

19/10/2018

11:23:38

113

1826.5

XLON

00165565891TRLO0.1.1

19/10/2018

11:23:38

111

1826

XLON

00165565892TRLO0.1.1

19/10/2018

11:23:38

65

1826

XLON

00165565893TRLO0.1.1

19/10/2018

11:24:11

105

1829

XLON

00165566063TRLO0.1.1

19/10/2018

11:24:50

72

1827.5

XLON

00165566154TRLO0.1.1

19/10/2018

11:25:13

108

1826

XLON

00165566230TRLO0.1.1

19/10/2018

11:26:09

91

1825

XLON

00165566408TRLO0.1.1

19/10/2018

11:26:41

89

1824

XLON

00165566473TRLO0.1.1

19/10/2018

11:27:05

81

1822.5

XLON

00165566542TRLO0.1.1

19/10/2018

11:28:21

124

1821

XLON

00165566691TRLO0.1.1

19/10/2018

11:28:21

23

1821

XLON

00165566692TRLO0.1.1

19/10/2018

11:28:52

21

1819.5

XLON

00165566740TRLO0.1.1

19/10/2018

11:28:52

59

1819.5

XLON

00165566741TRLO0.1.1

19/10/2018

11:29:56

88

1819.5

XLON

00165566856TRLO0.1.1

19/10/2018

11:31:18

140

1817.5

XLON

00165567043TRLO0.1.1

19/10/2018

11:31:22

40

1817

XLON

00165567052TRLO0.1.1

19/10/2018

11:31:22

54

1817

XLON

00165567053TRLO0.1.1

19/10/2018

11:32:23

97

1818

XLON

00165567266TRLO0.1.1

19/10/2018

11:33:21

101

1819

XLON

00165567390TRLO0.1.1

19/10/2018

11:33:29

107

1818.5

XLON

00165567414TRLO0.1.1

19/10/2018

11:35:15

93

1818

XLON

00165567612TRLO0.1.1

19/10/2018

11:36:15

28

1817.5

XLON

00165567690TRLO0.1.1

19/10/2018

11:36:29

100

1817.5

XLON

00165567712TRLO0.1.1

19/10/2018

11:36:29

98

1817

XLON

00165567713TRLO0.1.1

19/10/2018

11:37:01

118

1817

XLON

00165567809TRLO0.1.1

19/10/2018

11:37:02

102

1816.5

XLON

00165567812TRLO0.1.1

19/10/2018

11:38:57

121

1815.5

XLON

00165568040TRLO0.1.1

19/10/2018

11:38:57

3

1815.5

XLON

00165568041TRLO0.1.1

19/10/2018

11:39:49

162

1817

XLON

00165568115TRLO0.1.1

19/10/2018

11:40:17

125

1817

XLON

00165568157TRLO0.1.1

19/10/2018

11:40:34

107

1816.5

XLON

00165568215TRLO0.1.1

19/10/2018

11:41:24

114

1815.5

XLON

00165568303TRLO0.1.1

19/10/2018

11:42:21

124

1816.5

XLON

00165568382TRLO0.1.1

19/10/2018

11:42:54

90

1816

XLON

00165568412TRLO0.1.1

19/10/2018

11:43:42

96

1813.5

XLON

00165568486TRLO0.1.1

19/10/2018

11:47:06

151

1818

XLON

00165568973TRLO0.1.1

19/10/2018

11:47:34

190

1818

XLON

00165569006TRLO0.1.1

19/10/2018

11:48:46

185

1818

XLON

00165569279TRLO0.1.1

19/10/2018

11:48:46

178

1817.5

XLON

00165569280TRLO0.1.1

19/10/2018

11:50:08

90

1817

XLON

00165569429TRLO0.1.1

19/10/2018

11:50:22

126

1816

XLON

00165569443TRLO0.1.1

19/10/2018

11:51:12

95

1816

XLON

00165569541TRLO0.1.1

19/10/2018

11:53:04

130

1815.5

XLON

00165569711TRLO0.1.1

19/10/2018

11:53:27

141

1815

XLON

00165569772TRLO0.1.1

19/10/2018

11:55:29

136

1815

XLON

00165569901TRLO0.1.1

19/10/2018

11:58:29

81

1817

XLON

00165570261TRLO0.1.1

19/10/2018

11:58:29

210

1817

XLON

00165570262TRLO0.1.1

19/10/2018

11:59:20

110

1817

XLON

00165570350TRLO0.1.1

19/10/2018

11:59:47

258

1816.5

XLON

00165570395TRLO0.1.1

19/10/2018

11:59:47

63

1816.5

XLON

00165570396TRLO0.1.1

19/10/2018

12:02:08

141

1816

XLON

00165570520TRLO0.1.1

19/10/2018

12:02:08

109

1816

XLON

00165570521TRLO0.1.1

19/10/2018

12:02:08

65

1816

XLON

00165570522TRLO0.1.1

19/10/2018

12:02:52

73

1815.5

XLON

00165570621TRLO0.1.1

19/10/2018

12:03:22

97

1814.5

XLON

00165570677TRLO0.1.1

19/10/2018

12:04:33

140

1815

XLON

00165570900TRLO0.1.1

19/10/2018

12:05:12

111

1815

XLON

00165570966TRLO0.1.1

19/10/2018

12:05:41

93

1814

XLON

00165571016TRLO0.1.1

19/10/2018

12:07:16

119

1815

XLON

00165571192TRLO0.1.1

19/10/2018

12:07:54

124

1814

XLON

00165571253TRLO0.1.1

19/10/2018

12:09:00

113

1814

XLON

00165571337TRLO0.1.1

19/10/2018

12:11:13

195

1812.5

XLON

00165571614TRLO0.1.1

19/10/2018

12:11:30

18

1812

XLON

00165571630TRLO0.1.1

19/10/2018

12:11:30

162

1812

XLON

00165571631TRLO0.1.1

19/10/2018

12:12:32

72

1811

XLON

00165571729TRLO0.1.1

19/10/2018

12:12:41

84

1810.5

XLON

00165571745TRLO0.1.1

19/10/2018

12:13:06

84

1809.5

XLON

00165571835TRLO0.1.1

19/10/2018

12:15:21

130

1810

XLON

00165572306TRLO0.1.1

19/10/2018

12:17:13

153

1812.5

XLON

00165572678TRLO0.1.1

19/10/2018

12:18:30

234

1813

XLON

00165572869TRLO0.1.1

19/10/2018

12:18:32

170

1812.5

XLON

00165572871TRLO0.1.1

19/10/2018

12:19:58

135

1813.5

XLON

00165573309TRLO0.1.1

19/10/2018

12:20:56

103

1813.5

XLON

00165573554TRLO0.1.1

19/10/2018

12:23:00

167

1818

XLON

00165574154TRLO0.1.1

19/10/2018

12:24:10

151

1817.5

XLON

00165574385TRLO0.1.1

19/10/2018

12:24:10

185

1817

XLON

00165574386TRLO0.1.1

19/10/2018

12:27:15

166

1821

XLON

00165574978TRLO0.1.1

19/10/2018

12:27:15

94

1820.5

XLON

00165574979TRLO0.1.1

19/10/2018

12:29:17

235

1819.5

XLON

00165575276TRLO0.1.1

19/10/2018

12:29:17

157

1819

XLON

00165575277TRLO0.1.1

19/10/2018

12:30:09

95

1818

XLON

00165575388TRLO0.1.1

19/10/2018

12:31:16

77

1817

XLON

00165575567TRLO0.1.1

19/10/2018

12:31:41

130

1816.5

XLON

00165575606TRLO0.1.1

19/10/2018

12:32:47

75

1816.5

XLON

00165575782TRLO0.1.1

19/10/2018

12:34:11

80

1817

XLON

00165575930TRLO0.1.1

19/10/2018

12:35:01

94

1816.5

XLON

00165576018TRLO0.1.1

19/10/2018

12:36:45

182

1817.5

XLON

00165576328TRLO0.1.1

19/10/2018

12:36:48

127

1817

XLON

00165576335TRLO0.1.1

19/10/2018

12:38:29

90

1817

XLON

00165576648TRLO0.1.1

19/10/2018

12:39:02

89

1817

XLON

00165576741TRLO0.1.1

19/10/2018

12:39:02

87

1816.5

XLON

00165576743TRLO0.1.1

19/10/2018

12:39:02

94

1816.5

XLON

00165576744TRLO0.1.1

19/10/2018

12:40:46

114

1816

XLON

00165576985TRLO0.1.1

19/10/2018

12:41:06

87

1815.5

XLON

00165577030TRLO0.1.1

19/10/2018

12:41:21

83

1817.5

XLON

00165577071TRLO0.1.1

19/10/2018

12:44:21

158

1817

XLON

00165577568TRLO0.1.1

19/10/2018

12:44:22

74

1817

XLON

00165577569TRLO0.1.1

19/10/2018

12:45:04

139

1817.5

XLON

00165577700TRLO0.1.1

19/10/2018

12:46:36

151

1819.5

XLON

00165577954TRLO0.1.1

19/10/2018

12:48:13

142

1819.5

XLON

00165578139TRLO0.1.1

19/10/2018

12:52:12

207

1824.5

XLON

00165578588TRLO0.1.1

19/10/2018

12:52:12

154

1824.5

XLON

00165578589TRLO0.1.1

19/10/2018

12:52:14

70

1824.5

XLON

00165578598TRLO0.1.1

19/10/2018

12:53:06

194

1824.5

XLON

00165578673TRLO0.1.1

19/10/2018

12:54:06

114

1824

XLON

00165578775TRLO0.1.1

19/10/2018

12:54:06

104

1824

XLON

00165578776TRLO0.1.1

19/10/2018

12:55:49

153

1824

XLON

00165578973TRLO0.1.1

19/10/2018

12:55:49

132

1823.5

XLON

00165578974TRLO0.1.1

19/10/2018

12:57:36

186

1823

XLON

00165579287TRLO0.1.1

19/10/2018

12:58:40

102

1824.5

XLON

00165579474TRLO0.1.1

19/10/2018

12:59:20

114

1824.5

XLON

00165579598TRLO0.1.1

19/10/2018

12:59:35

93

1824.5

XLON

00165579622TRLO0.1.1

19/10/2018

13:00:06

79

1824

XLON

00165579737TRLO0.1.1

19/10/2018

13:00:32

98

1824

XLON

00165579828TRLO0.1.1

19/10/2018

13:01:28

112

1822.5

XLON

00165579977TRLO0.1.1

19/10/2018

13:02:44

93

1821.5

XLON

00165580124TRLO0.1.1

19/10/2018

13:05:02

148

1823.5

XLON

00165580350TRLO0.1.1

19/10/2018

13:05:15

113

1823

XLON

00165580409TRLO0.1.1

19/10/2018

13:07:17

75

1825

XLON

00165580623TRLO0.1.1

19/10/2018

13:07:42

75

1825

XLON

00165580687TRLO0.1.1

19/10/2018

13:07:42

153

1825

XLON

00165580688TRLO0.1.1

19/10/2018

13:08:11

147

1824.5

XLON

00165580740TRLO0.1.1

19/10/2018

13:09:41

156

1824

XLON

00165581041TRLO0.1.1

19/10/2018

13:09:59

72

1823.5

XLON

00165581104TRLO0.1.1

19/10/2018

13:09:59

56

1823.5

XLON

00165581105TRLO0.1.1

19/10/2018

13:11:56

76

1824

XLON

00165581332TRLO0.1.1

19/10/2018

13:11:56

76

1823.5

XLON

00165581333TRLO0.1.1

19/10/2018

13:13:37

70

1825

XLON

00165581680TRLO0.1.1

19/10/2018

13:14:22

73

1825

XLON

00165581842TRLO0.1.1

19/10/2018

13:14:58

76

1825

XLON

00165582130TRLO0.1.1

19/10/2018

13:15:13

48

1824.5

XLON

00165582213TRLO0.1.1

19/10/2018

13:15:13

93

1824.5

XLON

00165582214TRLO0.1.1

19/10/2018

13:15:13

142

1824

XLON

00165582215TRLO0.1.1

19/10/2018

13:16:00

58

1824.5

XLON

00165582319TRLO0.1.1

19/10/2018

13:16:00

58

1824.5

XLON

00165582320TRLO0.1.1

19/10/2018

13:17:52

147

1824

XLON

00165582589TRLO0.1.1

19/10/2018

13:18:47

171

1824.5

XLON

00165582730TRLO0.1.1

19/10/2018

13:20:35

122

1825.5

XLON

00165583008TRLO0.1.1

19/10/2018

13:22:27

87

1826

XLON

00165583320TRLO0.1.1

19/10/2018

13:22:28

146

1826

XLON

00165583321TRLO0.1.1

19/10/2018

13:23:37

73

1826

XLON

00165583506TRLO0.1.1

19/10/2018

13:24:05

78

1826.5

XLON

00165583620TRLO0.1.1

19/10/2018

13:24:51

131

1826

XLON

00165583757TRLO0.1.1

19/10/2018

13:24:51

79

1826

XLON

00165583758TRLO0.1.1

19/10/2018

13:24:51

103

1825.5

XLON

00165583760TRLO0.1.1

19/10/2018

13:25:41

88

1824.5

XLON

00165584071TRLO0.1.1

19/10/2018

13:26:14

137

1823.5

XLON

00165584371TRLO0.1.1

19/10/2018

13:27:23

70

1823

XLON

00165584616TRLO0.1.1

19/10/2018

13:27:34

75

1822.5

XLON

00165584654TRLO0.1.1

19/10/2018

13:30:09

76

1823

XLON

00165585270TRLO0.1.1

19/10/2018

13:30:09

149

1823

XLON

00165585271TRLO0.1.1

19/10/2018

13:30:09

72

1823

XLON

00165585272TRLO0.1.1

19/10/2018

13:31:08

123

1823

XLON

00165585414TRLO0.1.1

19/10/2018

13:31:08

69

1822.5

XLON

00165585415TRLO0.1.1

19/10/2018

13:31:08

54

1822.5

XLON

00165585416TRLO0.1.1

19/10/2018

13:33:20

74

1823.5

XLON

00165585748TRLO0.1.1

19/10/2018

13:33:33

126

1823

XLON

00165585799TRLO0.1.1

19/10/2018

13:33:33

96

1822.5

XLON

00165585800TRLO0.1.1

19/10/2018

13:35:41

76

1823.5

XLON

00165586071TRLO0.1.1

19/10/2018

13:35:41

13

1823.5

XLON

00165586072TRLO0.1.1

19/10/2018

13:36:30

111

1824.5

XLON

00165586201TRLO0.1.1

19/10/2018

13:36:30

78

1824.5

XLON

00165586202TRLO0.1.1

19/10/2018

13:38:51

149

1828.5

XLON

00165586592TRLO0.1.1

19/10/2018

13:39:21

73

1828.5

XLON

00165586676TRLO0.1.1

19/10/2018

13:39:21

83

1828.5

XLON

00165586677TRLO0.1.1

19/10/2018

13:39:21

125

1828.5

XLON

00165586678TRLO0.1.1

19/10/2018

13:40:04

131

1830

XLON

00165586772TRLO0.1.1

19/10/2018

13:40:04

121

1829.5

XLON

00165586773TRLO0.1.1

19/10/2018

13:41:26

136

1831

XLON

00165587066TRLO0.1.1

19/10/2018

13:43:00

86

1830.5

XLON

00165587310TRLO0.1.1

19/10/2018

13:43:00

80

1830

XLON

00165587311TRLO0.1.1

19/10/2018

13:44:11

84

1830.5

XLON

00165587531TRLO0.1.1

19/10/2018

13:44:12

72

1830

XLON

00165587534TRLO0.1.1

19/10/2018

13:44:18

143

1829

XLON

00165587584TRLO0.1.1

19/10/2018

13:46:34

74

1831

XLON

00165587865TRLO0.1.1

19/10/2018

13:46:34

99

1831

XLON

00165587866TRLO0.1.1

19/10/2018

13:47:15

123

1830.5

XLON

00165588003TRLO0.1.1

19/10/2018

13:47:20

92

1830

XLON

00165588041TRLO0.1.1

19/10/2018

13:47:20

49

1830

XLON

00165588042TRLO0.1.1

19/10/2018

13:47:37

86

1827.5

XLON

00165588158TRLO0.1.1

19/10/2018

13:48:57

152

1825

XLON

00165588435TRLO0.1.1

19/10/2018

13:49:27

75

1823.5

XLON

00165588589TRLO0.1.1

19/10/2018

13:50:11

81

1825

XLON

00165588752TRLO0.1.1

19/10/2018

13:51:16

106

1824.5

XLON

00165588873TRLO0.1.1

19/10/2018

13:51:16

116

1824

XLON

00165588876TRLO0.1.1

19/10/2018

13:52:28

75

1824.5

XLON

00165589276TRLO0.1.1

19/10/2018

13:52:28

93

1824

XLON

00165589278TRLO0.1.1

19/10/2018

13:53:10

104

1822.5

XLON

00165589402TRLO0.1.1

19/10/2018

13:53:36

84

1819.5

XLON

00165589495TRLO0.1.1

19/10/2018

13:55:10

98

1823.5

XLON

00165589962TRLO0.1.1

19/10/2018

13:56:58

75

1825

XLON

00165590649TRLO0.1.1

19/10/2018

13:57:14

80

1825

XLON

00165590770TRLO0.1.1

19/10/2018

13:57:30

76

1825.5

XLON

00165590845TRLO0.1.1

19/10/2018

13:57:30

165

1825

XLON

00165590846TRLO0.1.1

19/10/2018

13:57:30

90

1824.5

XLON

00165590847TRLO0.1.1

19/10/2018

13:59:42

75

1824

XLON

00165591649TRLO0.1.1

19/10/2018

14:00:12

70

1824.5

XLON

00165591741TRLO0.1.1

19/10/2018

14:00:12

113

1824.5

XLON

00165591742TRLO0.1.1

19/10/2018

14:00:41

72

1824

XLON

00165591992TRLO0.1.1

19/10/2018

14:00:41

97

1824

XLON

00165591993TRLO0.1.1

19/10/2018

14:01:28

93

1822

XLON

00165592204TRLO0.1.1

19/10/2018

14:02:06

87

1822.5

XLON

00165592319TRLO0.1.1

19/10/2018

14:02:07

100

1822

XLON

00165592324TRLO0.1.1

19/10/2018

14:03:00

159

1822.5

XLON

00165592509TRLO0.1.1

19/10/2018

14:03:47

114

1820.5

XLON

00165592733TRLO0.1.1

19/10/2018

14:05:53

100

1819.5

XLON

00165593267TRLO0.1.1

19/10/2018

14:05:59

74

1819

XLON

00165593288TRLO0.1.1

19/10/2018

14:05:59

43

1819

XLON

00165593289TRLO0.1.1

19/10/2018

14:05:59

37

1819

XLON

00165593290TRLO0.1.1

19/10/2018

14:06:09

115

1817.5

XLON

00165593310TRLO0.1.1

19/10/2018

14:08:43

284

1824

XLON

00165593997TRLO0.1.1

19/10/2018

14:08:43

86

1824

XLON

00165593998TRLO0.1.1

19/10/2018

14:08:56

56

1823.5

XLON

00165594058TRLO0.1.1

19/10/2018

14:09:22

101

1824

XLON

00165594205TRLO0.1.1

19/10/2018

14:09:43

102

1826

XLON

00165594260TRLO0.1.1

19/10/2018

14:09:43

8

1826

XLON

00165594261TRLO0.1.1

19/10/2018

14:11:55

84

1832

XLON

00165594727TRLO0.1.1

19/10/2018

14:12:18

86

1831.5

XLON

00165594826TRLO0.1.1

19/10/2018

14:12:18

119

1831.5

XLON

00165594827TRLO0.1.1

19/10/2018

14:12:18

115

1831

XLON

00165594828TRLO0.1.1

19/10/2018

14:12:52

136

1829.5

XLON

00165594910TRLO0.1.1

19/10/2018

14:14:33

99

1832.5

XLON

00165595176TRLO0.1.1

19/10/2018

14:14:33

69

1832

XLON

00165595177TRLO0.1.1

19/10/2018

14:15:49

70

1833.5

XLON

00165595391TRLO0.1.1

19/10/2018

14:16:08

81

1832.5

XLON

00165595451TRLO0.1.1

19/10/2018

14:16:08

147

1832.5

XLON

00165595452TRLO0.1.1

19/10/2018

14:16:22

103

1830.5

XLON

00165595505TRLO0.1.1

19/10/2018

14:17:06

111

1831

XLON

00165595669TRLO0.1.1

19/10/2018

14:18:01

138

1829

XLON

00165595816TRLO0.1.1

19/10/2018

14:18:23

87

1827

XLON

00165595886TRLO0.1.1

19/10/2018

14:18:38

81

1825.5

XLON

00165595979TRLO0.1.1

19/10/2018

14:19:13

90

1828.5

XLON

00165596111TRLO0.1.1

19/10/2018

14:19:36

105

1827

XLON

00165596199TRLO0.1.1

19/10/2018

14:20:26

99

1825.5

XLON

00165596405TRLO0.1.1

19/10/2018

14:21:25

116

1826

XLON

00165596732TRLO0.1.1

19/10/2018

14:22:39

143

1824.5

XLON

00165597005TRLO0.1.1

19/10/2018

14:22:39

35

1824.5

XLON

00165597006TRLO0.1.1

19/10/2018

14:22:39

41

1824.5

XLON

00165597007TRLO0.1.1

19/10/2018

14:22:39

73

1824.5

XLON

00165597008TRLO0.1.1

19/10/2018

14:23:08

76

1824

XLON

00165597122TRLO0.1.1

19/10/2018

14:23:36

76

1823.5

XLON

00165597238TRLO0.1.1

19/10/2018

14:23:37

7

1823.5

XLON

00165597239TRLO0.1.1

19/10/2018

14:24:08

105

1823.5

XLON

00165597455TRLO0.1.1

19/10/2018

14:25:56

166

1828

XLON

00165597772TRLO0.1.1

19/10/2018

14:26:02

67

1827.5

XLON

00165597784TRLO0.1.1

19/10/2018

14:26:08

83

1827

XLON

00165597836TRLO0.1.1

19/10/2018

14:26:31

113

1826

XLON

00165597887TRLO0.1.1

19/10/2018

14:27:44

76

1825.5

XLON

00165598167TRLO0.1.1

19/10/2018

14:27:44

70

1825.5

XLON

00165598168TRLO0.1.1

19/10/2018

14:27:55

66

1825

XLON

00165598200TRLO0.1.1

19/10/2018

14:28:29

69

1825.5

XLON

00165598429TRLO0.1.1

19/10/2018

14:29:28

73

1826.5

XLON

00165598812TRLO0.1.1

19/10/2018

14:29:54

72

1825

XLON

00165598942TRLO0.1.1

19/10/2018

14:29:54

74

1825

XLON

00165598943TRLO0.1.1

19/10/2018

14:29:59

70

1824.5

XLON

00165599032TRLO0.1.1

19/10/2018

14:30:32

64

1826.5

XLON

00165599339TRLO0.1.1

19/10/2018

14:31:13

76

1826

XLON

00165599527TRLO0.1.1

19/10/2018

14:31:13

10

1826

XLON

00165599528TRLO0.1.1

19/10/2018

14:31:13

69

1826

XLON

00165599529TRLO0.1.1

19/10/2018

14:32:32

400

1830

XLON

00165599890TRLO0.1.1

19/10/2018

14:32:32

5

1830

XLON

00165599891TRLO0.1.1

19/10/2018

14:33:11

156

1830.5

XLON

00165600258TRLO0.1.1

19/10/2018

14:34:00

219

1831.5

XLON

00165600662TRLO0.1.1

19/10/2018

14:34:57

89

1831

XLON

00165600937TRLO0.1.1

19/10/2018

14:35:00

84

1830.5

XLON

00165600956TRLO0.1.1

19/10/2018

14:35:00

82

1830.5

XLON

00165600957TRLO0.1.1

19/10/2018

14:35:00

51

1830.5

XLON

00165600958TRLO0.1.1

19/10/2018

14:36:56

195

1835

XLON

00165601620TRLO0.1.1

19/10/2018

14:36:56

105

1835

XLON

00165601621TRLO0.1.1

19/10/2018

14:36:56

70

1835

XLON

00165601622TRLO0.1.1

19/10/2018

14:38:24

82

1835.5

XLON

00165602216TRLO0.1.1

19/10/2018

14:38:45

73

1837

XLON

00165602310TRLO0.1.1

19/10/2018

14:39:11

148

1839

XLON

00165602471TRLO0.1.1

19/10/2018

14:39:49

76

1841.5

XLON

00165602700TRLO0.1.1

19/10/2018

14:39:49

84

1841.5

XLON

00165602701TRLO0.1.1

19/10/2018

14:39:49

90

1841

XLON

00165602702TRLO0.1.1

19/10/2018

14:40:21

130

1842.5

XLON

00165602812TRLO0.1.1

19/10/2018

14:41:03

98

1843

XLON

00165603024TRLO0.1.1

19/10/2018

14:41:04

53

1842.5

XLON

00165603027TRLO0.1.1

19/10/2018

14:41:04

13

1842.5

XLON

00165603028TRLO0.1.1

19/10/2018

14:41:43

153

1844

XLON

00165603183TRLO0.1.1

19/10/2018

14:43:13

146

1846.5

XLON

00165603595TRLO0.1.1

19/10/2018

14:43:42

73

1845.5

XLON

00165603720TRLO0.1.1

19/10/2018

14:43:42

67

1845.5

XLON

00165603721TRLO0.1.1

19/10/2018

14:43:47

79

1845

XLON

00165603776TRLO0.1.1

19/10/2018

14:44:16

139

1843.5

XLON

00165603925TRLO0.1.1

19/10/2018

14:44:54

110

1844

XLON

00165604092TRLO0.1.1

19/10/2018

14:45:36

79

1848.5

XLON

00165604321TRLO0.1.1

19/10/2018

14:46:04

79

1849

XLON

00165604395TRLO0.1.1

19/10/2018

14:46:04

81

1849

XLON

00165604396TRLO0.1.1

19/10/2018

14:46:46

117

1848

XLON

00165604581TRLO0.1.1

19/10/2018

14:46:46

70

1848

XLON

00165604582TRLO0.1.1

19/10/2018

14:47:27

90

1850.5

XLON

00165604882TRLO0.1.1

19/10/2018

14:47:27

54

1850

XLON

00165604886TRLO0.1.1

19/10/2018

14:47:45

94

1849

XLON

00165605030TRLO0.1.1

19/10/2018

14:47:45

12

1849

XLON

00165605031TRLO0.1.1

19/10/2018

14:47:57

86

1848.5

XLON

00165605114TRLO0.1.1

19/10/2018

14:49:15

85

1852.5

XLON

00165605464TRLO0.1.1

19/10/2018

14:51:09

178

1855

XLON

00165606075TRLO0.1.1

19/10/2018

14:51:09

87

1855

XLON

00165606076TRLO0.1.1

19/10/2018

14:51:09

81

1855

XLON

00165606077TRLO0.1.1

19/10/2018

14:51:09

85

1855

XLON

00165606078TRLO0.1.1

19/10/2018

14:51:09

72

1855

XLON

00165606079TRLO0.1.1

19/10/2018

14:51:09

91

1854.5

XLON

00165606080TRLO0.1.1

19/10/2018

14:52:04

73

1856

XLON

00165606362TRLO0.1.1

19/10/2018

14:52:13

87

1855.5

XLON

00165606416TRLO0.1.1

19/10/2018

14:53:05

81

1857

XLON

00165606648TRLO0.1.1

19/10/2018

14:54:02

192

1859.5

XLON

00165606910TRLO0.1.1

19/10/2018

14:54:02

63

1859.5

XLON

00165606911TRLO0.1.1

19/10/2018

14:54:03

100

1859.5

XLON

00165606912TRLO0.1.1

19/10/2018

14:54:03

70

1859

XLON

00165606916TRLO0.1.1

19/10/2018

14:54:28

82

1858.5

XLON

00165607012TRLO0.1.1

19/10/2018

14:54:28

47

1858.5

XLON

00165607013TRLO0.1.1

19/10/2018

14:55:15

133

1859.5

XLON

00165607201TRLO0.1.1

19/10/2018

14:55:15

18

1859.5

XLON

00165607202TRLO0.1.1

19/10/2018

14:56:30

142

1863.5

XLON

00165607520TRLO0.1.1

19/10/2018

14:56:30

70

1863.5

XLON

00165607521TRLO0.1.1

19/10/2018

14:57:26

3

1866.5

XLON

00165607777TRLO0.1.1

19/10/2018

14:57:42

192

1868.5

XLON

00165607856TRLO0.1.1

19/10/2018

14:58:12

90

1870.5

XLON

00165608077TRLO0.1.1

19/10/2018

14:58:12

72

1870

XLON

00165608078TRLO0.1.1

19/10/2018

14:58:42

85

1871.5

XLON

00165608198TRLO0.1.1

19/10/2018

14:59:37

180

1874.5

XLON

00165608387TRLO0.1.1

19/10/2018

14:59:59

72

1874.5

XLON

00165608516TRLO0.1.1

19/10/2018

14:59:59

93

1874.5

XLON

00165608517TRLO0.1.1

19/10/2018

14:59:59

51

1874.5

XLON

00165608518TRLO0.1.1

19/10/2018

15:00:14

119

1875.5

XLON

00165608592TRLO0.1.1

19/10/2018

15:01:00

133

1874

XLON

00165608841TRLO0.1.1

19/10/2018

15:01:15

107

1873

XLON

00165608913TRLO0.1.1

19/10/2018

15:01:54

71

1870.5

XLON

00165609111TRLO0.1.1

19/10/2018

15:01:54

56

1870.5

XLON

00165609112TRLO0.1.1

19/10/2018

15:02:45

82

1875

XLON

00165609334TRLO0.1.1

19/10/2018

15:02:45

77

1875

XLON

00165609336TRLO0.1.1

19/10/2018

15:02:45

5

1875

XLON

00165609337TRLO0.1.1

19/10/2018

15:02:51

133

1873.5

XLON

00165609351TRLO0.1.1

19/10/2018

15:03:24

104

1875

XLON

00165609449TRLO0.1.1

19/10/2018

15:03:57

85

1877

XLON

00165609607TRLO0.1.1

19/10/2018

15:04:20

117

1875

XLON

00165609793TRLO0.1.1

19/10/2018

15:05:13

78

1878.5

XLON

00165610034TRLO0.1.1

19/10/2018

15:05:13

78

1878.5

XLON

00165610035TRLO0.1.1

19/10/2018

15:05:26

120

1877.5

XLON

00165610117TRLO0.1.1

19/10/2018

15:05:48

94

1878.5

XLON

00165610224TRLO0.1.1

19/10/2018

15:06:10

135

1877

XLON

00165610316TRLO0.1.1

19/10/2018

15:07:05

89

1882

XLON

00165610779TRLO0.1.1

19/10/2018

15:07:05

79

1881.5

XLON

00165610780TRLO0.1.1

19/10/2018

15:07:21

84

1882.5

XLON

00165610838TRLO0.1.1

19/10/2018

15:07:34

89

1884

XLON

00165610888TRLO0.1.1

19/10/2018

15:07:57

96

1881

XLON

00165611007TRLO0.1.1

19/10/2018

15:08:52

64

1879.5

XLON

00165611241TRLO0.1.1

19/10/2018

15:08:54

80

1879

XLON

00165611255TRLO0.1.1

19/10/2018

15:09:34

66

1879

XLON

00165611394TRLO0.1.1

19/10/2018

15:09:34

154

1879

XLON

00165611395TRLO0.1.1

19/10/2018

15:09:59

84

1882

XLON

00165611515TRLO0.1.1

19/10/2018

15:10:03

75

1881

XLON

00165611523TRLO0.1.1

19/10/2018

15:10:27

103

1882.5

XLON

00165611622TRLO0.1.1

19/10/2018

15:10:53

104

1882.5

XLON

00165611737TRLO0.1.1

19/10/2018

15:11:37

70

1885

XLON

00165611958TRLO0.1.1

19/10/2018

15:11:38

70

1885

XLON

00165611959TRLO0.1.1

19/10/2018

15:11:44

70

1885

XLON

00165611976TRLO0.1.1

19/10/2018

15:12:17

73

1887.5

XLON

00165612129TRLO0.1.1

19/10/2018

15:12:44

76

1885

XLON

00165612238TRLO0.1.1

19/10/2018

15:12:51

78

1883

XLON

00165612262TRLO0.1.1

19/10/2018

15:13:00

82

1882.5

XLON

00165612304TRLO0.1.1

19/10/2018

15:13:25

88

1881.5

XLON

00165612397TRLO0.1.1

19/10/2018

15:13:32

143

1880.5

XLON

00165612422TRLO0.1.1

19/10/2018

15:14:42

78

1878.5

XLON

00165612757TRLO0.1.1

19/10/2018

15:14:42

92

1878.5

XLON

00165612758TRLO0.1.1

19/10/2018

15:14:46

76

1878

XLON

00165612783TRLO0.1.1

19/10/2018

15:15:17

131

1875

XLON

00165612919TRLO0.1.1

19/10/2018

15:15:40

81

1875.5

XLON

00165613110TRLO0.1.1

19/10/2018

15:16:13

78

1875

XLON

00165613221TRLO0.1.1

19/10/2018

15:16:13

79

1875

XLON

00165613222TRLO0.1.1

19/10/2018

15:16:16

71

1875

XLON

00165613237TRLO0.1.1

19/10/2018

15:18:05

112

1878.5

XLON

00165613680TRLO0.1.1

19/10/2018

15:18:06

324

1878.5

XLON

00165613681TRLO0.1.1

19/10/2018

15:18:06

64

1878

XLON

00165613682TRLO0.1.1

19/10/2018

15:18:31

88

1875

XLON

00165613843TRLO0.1.1

19/10/2018

15:19:25

170

1878.5

XLON

00165614190TRLO0.1.1

19/10/2018

15:19:30

21

1877

XLON

00165614205TRLO0.1.1

19/10/2018

15:19:30

67

1877

XLON

00165614206TRLO0.1.1

19/10/2018

15:19:41

125

1876.5

XLON

00165614282TRLO0.1.1

19/10/2018

15:20:29

27

1876.5

XLON

00165614523TRLO0.1.1

19/10/2018

15:20:54

109

1876.5

XLON

00165614657TRLO0.1.1

19/10/2018

15:20:54

72

1876.5

XLON

00165614659TRLO0.1.1

19/10/2018

15:20:54

86

1876.5

XLON

00165614662TRLO0.1.1

19/10/2018

15:22:03

213

1880.5

XLON

00165615041TRLO0.1.1

19/10/2018

15:22:19

89

1880

XLON

00165615265TRLO0.1.1

19/10/2018

15:22:19

84

1880

XLON

00165615266TRLO0.1.1

19/10/2018

15:23:29

15

1882.5

XLON

00165615640TRLO0.1.1

19/10/2018

15:23:29

195

1882.5

XLON

00165615641TRLO0.1.1

19/10/2018

15:23:29

73

1882.5

XLON

00165615642TRLO0.1.1

19/10/2018

15:23:56

71

1882

XLON

00165615831TRLO0.1.1

19/10/2018

15:23:56

142

1882

XLON

00165615832TRLO0.1.1

19/10/2018

15:24:17

86

1880

XLON

00165615943TRLO0.1.1

19/10/2018

15:24:48

84

1879

XLON

00165616108TRLO0.1.1

19/10/2018

15:25:41

180

1881.5

XLON

00165616418TRLO0.1.1

19/10/2018

15:26:09

82

1880.5

XLON

00165616549TRLO0.1.1

19/10/2018

15:26:09

73

1880.5

XLON

00165616550TRLO0.1.1

19/10/2018

15:26:09

5

1880.5

XLON

00165616551TRLO0.1.1

19/10/2018

15:26:09

67

1880.5

XLON

00165616552TRLO0.1.1

19/10/2018

15:27:34

82

1884

XLON

00165617046TRLO0.1.1

19/10/2018

15:27:34

134

1884

XLON

00165617047TRLO0.1.1

19/10/2018

15:27:34

70

1884

XLON

00165617048TRLO0.1.1

19/10/2018

15:27:34

14

1884

XLON

00165617049TRLO0.1.1

19/10/2018

15:27:34

70

1884

XLON

00165617050TRLO0.1.1

19/10/2018

15:27:34

78

1884

XLON

00165617051TRLO0.1.1

19/10/2018

15:27:34

96

1883.5

XLON

00165617052TRLO0.1.1

19/10/2018

15:27:52

94

1882.5

XLON

00165617145TRLO0.1.1

19/10/2018

15:29:07

84

1885.5

XLON

00165617573TRLO0.1.1

19/10/2018

15:29:07

210

1885.5

XLON

00165617574TRLO0.1.1

19/10/2018

15:29:13

75

1879

XLON

00165617601TRLO0.1.1

19/10/2018

15:30:18

80

1880

XLON

00165618037TRLO0.1.1

19/10/2018

15:30:21

180

1879.5

XLON

00165618045TRLO0.1.1

19/10/2018

15:31:09

284

1880

XLON

00165618383TRLO0.1.1

19/10/2018

15:31:09

58

1879.5

XLON

00165618386TRLO0.1.1

19/10/2018

15:31:09

27

1879.5

XLON

00165618387TRLO0.1.1

19/10/2018

15:31:09

79

1879

XLON

00165618388TRLO0.1.1

19/10/2018

15:32:45

17

1880

XLON

00165618988TRLO0.1.1

19/10/2018

15:32:45

61

1880

XLON

00165618989TRLO0.1.1

19/10/2018

15:33:00

82

1880

XLON

00165619130TRLO0.1.1

19/10/2018

15:33:01

160

1879.5

XLON

00165619144TRLO0.1.1

19/10/2018

15:33:01

84

1879.5

XLON

00165619146TRLO0.1.1

19/10/2018

15:33:01

85

1879.5

XLON

00165619148TRLO0.1.1

19/10/2018

15:35:08

65

1884.5

XLON

00165619897TRLO0.1.1

19/10/2018

15:35:14

8

1884.5

XLON

00165619937TRLO0.1.1

19/10/2018

15:35:14

450

1884.5

XLON

00165619938TRLO0.1.1

19/10/2018

15:35:14

90

1884.5

XLON

00165619939TRLO0.1.1

19/10/2018

15:36:03

213

1888.5

XLON

00165620163TRLO0.1.1

19/10/2018

15:36:38

148

1889

XLON

00165620325TRLO0.1.1

19/10/2018

15:36:38

71

1889

XLON

00165620326TRLO0.1.1

19/10/2018

15:36:38

71

1889

XLON

00165620327TRLO0.1.1

19/10/2018

15:37:11

133

1890.5

XLON

00165620496TRLO0.1.1

19/10/2018

15:37:15

85

1888.5

XLON

00165620515TRLO0.1.1

19/10/2018

15:37:38

76

1889

XLON

00165620765TRLO0.1.1

19/10/2018

15:38:04

71

1890.5

XLON

00165621012TRLO0.1.1

19/10/2018

15:38:04

90

1890

XLON

00165621013TRLO0.1.1

19/10/2018

15:38:52

180

1892.5

XLON

00165621464TRLO0.1.1

19/10/2018

15:38:52

90

1892.5

XLON

00165621465TRLO0.1.1

19/10/2018

15:39:47

73

1893.5

XLON

00165621830TRLO0.1.1

19/10/2018

15:40:04

75

1893.5

XLON

00165621887TRLO0.1.1

19/10/2018

15:40:10

112

1893

XLON

00165621924TRLO0.1.1

19/10/2018

15:40:10

66

1892.5

XLON

00165621925TRLO0.1.1

19/10/2018

15:40:30

146

1895

XLON

00165622008TRLO0.1.1

19/10/2018

15:40:30

73

1895

XLON

00165622009TRLO0.1.1

19/10/2018

15:40:58

71

1895

XLON

00165622157TRLO0.1.1

19/10/2018

15:40:58

28

1895

XLON

00165622158TRLO0.1.1

19/10/2018

15:40:58

43

1895

XLON

00165622159TRLO0.1.1

19/10/2018

15:41:10

94

1895

XLON

00165622195TRLO0.1.1

19/10/2018

15:41:43

76

1895

XLON

00165622387TRLO0.1.1

19/10/2018

15:42:15

77

1896

XLON

00165622697TRLO0.1.1

19/10/2018

15:42:22

71

1896

XLON

00165622744TRLO0.1.1

19/10/2018

15:42:22

82

1896

XLON

00165622745TRLO0.1.1

19/10/2018

15:42:32

60

1895.5

XLON

00165622805TRLO0.1.1

19/10/2018

15:44:09

480

1898.5

XLON

00165623485TRLO0.1.1

19/10/2018

15:44:09

80

1898.5

XLON

00165623486TRLO0.1.1

19/10/2018

15:44:09

80

1898.5

XLON

00165623487TRLO0.1.1

19/10/2018

15:45:14

158

1899

XLON

00165623859TRLO0.1.1

19/10/2018

15:45:26

70

1900

XLON

00165623924TRLO0.1.1

19/10/2018

15:45:48

76

1901.5

XLON

00165624086TRLO0.1.1

19/10/2018

15:46:05

71

1901.5

XLON

00165624126TRLO0.1.1

19/10/2018

15:46:05

20

1901.5

XLON

00165624127TRLO0.1.1

19/10/2018

15:46:05

51

1901.5

XLON

00165624128TRLO0.1.1

19/10/2018

15:46:24

75

1900.5

XLON

00165624345TRLO0.1.1

19/10/2018

15:47:03

365

1902

XLON

00165624531TRLO0.1.1

19/10/2018

15:47:03

88

1901.5

XLON

00165624534TRLO0.1.1

19/10/2018

15:47:05

52

1901

XLON

00165624571TRLO0.1.1

19/10/2018

15:47:48

88

1901

XLON

00165624825TRLO0.1.1

19/10/2018

15:47:48

109

1901

XLON

00165624827TRLO0.1.1

19/10/2018

15:48:00

41

1900.5

XLON

00165624925TRLO0.1.1

19/10/2018

15:48:00

26

1900.5

XLON

00165624926TRLO0.1.1

19/10/2018

15:48:12

82

1899

XLON

00165625014TRLO0.1.1

19/10/2018

15:48:34

81

1899

XLON

00165625132TRLO0.1.1

19/10/2018

15:49:12

71

1899

XLON

00165625324TRLO0.1.1

19/10/2018

15:49:12

14

1899

XLON

00165625325TRLO0.1.1

19/10/2018

15:49:12

75

1899

XLON

00165625326TRLO0.1.1

19/10/2018

15:49:12

37

1899

XLON

00165625328TRLO0.1.1

19/10/2018

15:49:12

52

1899

XLON

00165625329TRLO0.1.1

19/10/2018

15:49:12

82

1899

XLON

00165625330TRLO0.1.1

19/10/2018

15:49:55

90

1902.5

XLON

00165625506TRLO0.1.1

19/10/2018

15:49:55

76

1902.5

XLON

00165625507TRLO0.1.1

19/10/2018

15:49:55

76

1902.5

XLON

00165625508TRLO0.1.1

19/10/2018

15:50:17

81

1901.5

XLON

00165625576TRLO0.1.1

19/10/2018

15:50:37

70

1902

XLON

00165625651TRLO0.1.1

19/10/2018

15:50:50

82

1901.5

XLON

00165625765TRLO0.1.1

19/10/2018

15:50:50

82

1901.5

XLON

00165625773TRLO0.1.1

19/10/2018

15:51:21

99

1900.5

XLON

00165626097TRLO0.1.1

19/10/2018

15:51:21

89

1900.5

XLON

00165626098TRLO0.1.1

19/10/2018

15:51:33

92

1899

XLON

00165626145TRLO0.1.1

19/10/2018

15:51:33

25

1899

XLON

00165626147TRLO0.1.1

19/10/2018

15:51:55

141

1900

XLON

00165626269TRLO0.1.1

19/10/2018

15:52:30

83

1900.5

XLON

00165626421TRLO0.1.1

19/10/2018

15:53:35

45

1899.5

XLON

00165626732TRLO0.1.1

19/10/2018

15:53:35

45

1899.5

XLON

00165626733TRLO0.1.1

19/10/2018

15:53:35

86

1899.5

XLON

00165626734TRLO0.1.1

19/10/2018

15:53:35

84

1899.5

XLON

00165626735TRLO0.1.1

19/10/2018

15:53:35

73

1899.5

XLON

00165626736TRLO0.1.1

19/10/2018

15:53:35

80

1899.5

XLON

00165626737TRLO0.1.1

19/10/2018

15:53:35

80

1899.5

XLON

00165626738TRLO0.1.1

19/10/2018

15:54:17

152

1901

XLON

00165626945TRLO0.1.1

19/10/2018

15:54:23

80

1900.5

XLON

00165626962TRLO0.1.1

19/10/2018

15:54:29

99

1900.5

XLON

00165626992TRLO0.1.1

19/10/2018

15:55:25

146

1900.5

XLON

00165627301TRLO0.1.1

19/10/2018

15:55:25

93

1900.5

XLON

00165627302TRLO0.1.1

19/10/2018

15:55:25

83

1900.5

XLON

00165627303TRLO0.1.1

19/10/2018

15:56:59

497

1902.5

XLON

00165627760TRLO0.1.1

19/10/2018

15:56:59

28

1902.5

XLON

00165627761TRLO0.1.1

19/10/2018

15:57:02

43

1902.5

XLON

00165627769TRLO0.1.1

19/10/2018

15:57:48

237

1902.5

XLON

00165628069TRLO0.1.1

19/10/2018

15:57:48

82

1902.5

XLON

00165628070TRLO0.1.1

19/10/2018

15:58:04

71

1901

XLON

00165628135TRLO0.1.1

19/10/2018

15:58:59

356

1902

XLON

00165628540TRLO0.1.1

19/10/2018

15:58:59

89

1902

XLON

00165628541TRLO0.1.1

19/10/2018

15:59:45

134

1901.5

XLON

00165628755TRLO0.1.1

19/10/2018

15:59:45

75

1901.5

XLON

00165628756TRLO0.1.1

19/10/2018

15:59:45

80

1901.5

XLON

00165628757TRLO0.1.1

19/10/2018

16:00:37

222

1902.5

XLON

00165629041TRLO0.1.1

19/10/2018

16:01:13

231

1903.5

XLON

00165629264TRLO0.1.1

19/10/2018

16:01:17

75

1903.5

XLON

00165629316TRLO0.1.1

19/10/2018

16:01:17

75

1903.5

XLON

00165629317TRLO0.1.1

19/10/2018

16:02:05

76

1902.5

XLON

00165629543TRLO0.1.1

19/10/2018

16:02:05

2

1902.5

XLON

00165629544TRLO0.1.1

19/10/2018

16:02:05

72

1902.5

XLON

00165629545TRLO0.1.1

19/10/2018

16:02:05

78

1902.5

XLON

00165629546TRLO0.1.1

19/10/2018

16:02:05

80

1902.5

XLON

00165629547TRLO0.1.1

19/10/2018

16:02:21

118

1902

XLON

00165629654TRLO0.1.1

19/10/2018

16:02:41

85

1900.5

XLON

00165629707TRLO0.1.1

19/10/2018

16:03:06

69

1900.5

XLON

00165629774TRLO0.1.1

19/10/2018

16:03:06

20

1900.5

XLON

00165629775TRLO0.1.1

19/10/2018

16:03:07

81

1900.5

XLON

00165629776TRLO0.1.1

19/10/2018

16:03:24

134

1900

XLON

00165629938TRLO0.1.1

19/10/2018

16:03:49

73

1901

XLON

00165630159TRLO0.1.1

19/10/2018

16:03:59

74

1900.5

XLON

00165630302TRLO0.1.1

19/10/2018

16:03:59

75

1900.5

XLON

00165630303TRLO0.1.1

19/10/2018

16:04:34

76

1900

XLON

00165630513TRLO0.1.1

19/10/2018

16:04:34

77

1900

XLON

00165630514TRLO0.1.1

19/10/2018

16:04:34

70

1900

XLON

00165630515TRLO0.1.1

19/10/2018

16:04:43

83

1899.5

XLON

00165630567TRLO0.1.1

19/10/2018

16:04:55

81

1899.5

XLON

00165630737TRLO0.1.1

19/10/2018

16:05:47

77

1900.5

XLON

00165631005TRLO0.1.1

19/10/2018

16:06:00

296

1899.5

XLON

00165631053TRLO0.1.1

19/10/2018

16:06:00

74

1899.5

XLON

00165631055TRLO0.1.1

19/10/2018

16:06:24

73

1899

XLON

00165631219TRLO0.1.1

19/10/2018

16:06:24

89

1899

XLON

00165631221TRLO0.1.1

19/10/2018

16:07:10

60

1899.5

XLON

00165631550TRLO0.1.1

19/10/2018

16:07:10

15

1899.5

XLON

00165631551TRLO0.1.1

19/10/2018

16:07:16

84

1899

XLON

00165631646TRLO0.1.1

19/10/2018

16:07:16

216

1899.5

XLON

00165631647TRLO0.1.1

19/10/2018

16:07:28

82

1899

XLON

00165631713TRLO0.1.1

19/10/2018

16:08:07

17

1899

XLON

00165631988TRLO0.1.1

19/10/2018

16:08:14

38

1899

XLON

00165632036TRLO0.1.1

19/10/2018

16:08:14

30

1899

XLON

00165632037TRLO0.1.1

19/10/2018

16:08:14

8

1899

XLON

00165632038TRLO0.1.1

19/10/2018

16:08:14

62

1899

XLON

00165632039TRLO0.1.1

19/10/2018

16:08:14

88

1899

XLON

00165632040TRLO0.1.1

19/10/2018

16:08:14

39

1899

XLON

00165632042TRLO0.1.1

19/10/2018

16:08:14

45

1899

XLON

00165632044TRLO0.1.1

19/10/2018

16:08:26

70

1898.5

XLON

00165632103TRLO0.1.1

19/10/2018

16:08:51

82

1899.5

XLON

00165632216TRLO0.1.1

19/10/2018

16:08:51

85

1899.5

XLON

00165632217TRLO0.1.1

19/10/2018

16:09:37

79

1899.5

XLON

00165632569TRLO0.1.1

19/10/2018

16:09:37

87

1899

XLON

00165632570TRLO0.1.1

19/10/2018

16:09:37

144

1899

XLON

00165632573TRLO0.1.1

19/10/2018

16:09:44

87

1898.5

XLON

00165632677TRLO0.1.1

19/10/2018

16:09:50

70

1898.5

XLON

00165632694TRLO0.1.1

19/10/2018

16:10:28

84

1898.5

XLON

00165632978TRLO0.1.1

19/10/2018

16:10:28

72

1898.5

XLON

00165632979TRLO0.1.1

19/10/2018

16:10:28

77

1898.5

XLON

00165632980TRLO0.1.1

19/10/2018

16:10:54

80

1899.5

XLON

00165633272TRLO0.1.1

19/10/2018

16:10:54

70

1899.5

XLON

00165633274TRLO0.1.1

19/10/2018

16:11:04

71

1898.5

XLON

00165633353TRLO0.1.1

19/10/2018

16:11:04

71

1898.5

XLON

00165633355TRLO0.1.1

19/10/2018

16:11:35

86

1899.5

XLON

00165633617TRLO0.1.1

19/10/2018

16:11:37

82

1899

XLON

00165633627TRLO0.1.1

19/10/2018

16:11:52

70

1898

XLON

00165633691TRLO0.1.1

19/10/2018

16:12:02

78

1897.5

XLON

00165633763TRLO0.1.1

19/10/2018

16:12:11

76

1896

XLON

00165633841TRLO0.1.1

19/10/2018

16:12:54

71

1895

XLON

00165634139TRLO0.1.1

19/10/2018

16:13:02

164

1894.5

XLON

00165634210TRLO0.1.1

19/10/2018

16:13:02

88

1894.5

XLON

00165634218TRLO0.1.1

19/10/2018

16:13:02

88

1894.5

XLON

00165634219TRLO0.1.1

19/10/2018

16:13:38

164

1894

XLON

00165634526TRLO0.1.1

19/10/2018

16:13:38

82

1893.5

XLON

00165634529TRLO0.1.1

19/10/2018

16:14:26

158

1894.5

XLON

00165634845TRLO0.1.1

19/10/2018

16:14:32

68

1894

XLON

00165634897TRLO0.1.1

19/10/2018

16:14:32

11

1894

XLON

00165634898TRLO0.1.1

19/10/2018

16:14:33

140

1894

XLON

00165634899TRLO0.1.1

19/10/2018

16:14:41

80

1894

XLON

00165634991TRLO0.1.1

19/10/2018

16:15:03

71

1894

XLON

00165635146TRLO0.1.1

19/10/2018

16:15:13

74

1895

XLON

00165635221TRLO0.1.1

19/10/2018

16:15:18

84

1894.5

XLON

00165635255TRLO0.1.1

19/10/2018

16:15:18

257

1894.5

XLON

00165635256TRLO0.1.1

19/10/2018

16:15:18

439

1894.5

XLON

00165635258TRLO0.1.1

19/10/2018

16:15:18

146

1894

XLON

00165635259TRLO0.1.1

19/10/2018

16:15:18

247

1894

XLON

00165635260TRLO0.1.1

19/10/2018

16:15:49

82

1894.5

XLON

00165635559TRLO0.1.1

19/10/2018

16:15:51

97

1894

XLON

00165635573TRLO0.1.1

19/10/2018

16:18:24

80

1893.5

XLON

00165636879TRLO0.1.1

19/10/2018

16:18:24

494

1893.5

XLON

00165636880TRLO0.1.1

19/10/2018

16:18:24

72

1893.5

XLON

00165636881TRLO0.1.1

19/10/2018

16:18:24

436

1893

XLON

00165636882TRLO0.1.1

19/10/2018

16:18:24

169

1893

XLON

00165636883TRLO0.1.1

19/10/2018

16:18:38

105

1892.5

XLON

00165636960TRLO0.1.1

19/10/2018

16:19:38

234

1892

XLON

00165637503TRLO0.1.1

19/10/2018

16:20:46

342

1892

XLON

00165638221TRLO0.1.1

19/10/2018

16:21:38

397

1892

XLON

00165638806TRLO0.1.1

19/10/2018

16:22:07

6

1892

XLON

00165639114TRLO0.1.1

19/10/2018

16:22:07

379

1892

XLON

00165639115TRLO0.1.1

19/10/2018

16:22:28

154

1892

XLON

00165639306TRLO0.1.1

19/10/2018

16:22:46

247

1893

XLON

00165639611TRLO0.1.1

19/10/2018

16:22:50

139

1892.5

XLON

00165639635TRLO0.1.1

19/10/2018

16:23:13

99

1892

XLON

00165639897TRLO0.1.1

19/10/2018

16:23:24

116

1891.5

XLON

00165639945TRLO0.1.1

19/10/2018

16:24:07

192

1892

XLON

00165640249TRLO0.1.1

19/10/2018

16:24:39

201

1891.5

XLON

00165640857TRLO0.1.1

19/10/2018

16:24:39

82

1891.5

XLON

00165640859TRLO0.1.1

19/10/2018

16:24:39

22

1891.5

XLON

00165640860TRLO0.1.1

19/10/2018

16:24:46

95

1891.5

XLON

00165640922TRLO0.1.1

19/10/2018

16:25:28

68

1891

XLON

00165641368TRLO0.1.1

19/10/2018

16:25:28

118

1891

XLON

00165641369TRLO0.1.1

19/10/2018

16:25:28

82

1891

XLON

00165641370TRLO0.1.1

19/10/2018

16:25:49

121

1891

XLON

00165641541TRLO0.1.1

19/10/2018

16:26:08

124

1891

XLON

00165641714TRLO0.1.1

19/10/2018

16:26:14

94

1890.5

XLON

00165641765TRLO0.1.1

19/10/2018

16:26:14

85

1890.5

XLON

00165641766TRLO0.1.1

19/10/2018

16:26:27

67

1890.5

XLON

00165641889TRLO0.1.1

19/10/2018

16:26:27

98

1890.5

XLON

00165641891TRLO0.1.1

19/10/2018

16:26:27

81

1890

XLON

00165641893TRLO0.1.1

19/10/2018

16:27:13

71

1891

XLON

00165642351TRLO0.1.1

19/10/2018

16:27:13

371

1891

XLON

00165642352TRLO0.1.1

19/10/2018

16:27:25

116

1891

XLON

00165642419TRLO0.1.1

19/10/2018

16:27:36

80

1891.5

XLON

00165642489TRLO0.1.1

19/10/2018

16:27:51

27

1891.5

XLON

00165642596TRLO0.1.1

19/10/2018

16:27:51

8

1891.5

XLON

00165642598TRLO0.1.1

19/10/2018

16:27:51

84

1891.5

XLON

00165642599TRLO0.1.1

19/10/2018

16:27:59

10

1892.5

XLON

00165642670TRLO0.1.1

 

 

For further information, please contact:

Ashtead Group plc

 

Will Shaw, Director of Investor Relations 

+44 (0)20 7726 9700



 


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSFKCDPPBDDOKD
UK 100

Latest directors dealings