Transaction in Own Shares

RNS Number : 2457F

Ashtead Group PLC

25 October 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 25 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: 25 October 2018

Average price paid per share: 1,829.7600 pence

Lowest price paid per share: 1,774.5000 pence

Highest price paid per share: 1,852.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 482,448,055 (excluding Treasury shares), and the company will hold 16,777,657 ordinary shares in Treasury.

The figure of 482,448,055 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
25/10/2018	08:00:36	89	1802	XLON	00165913515TRLO0.1.1
25/10/2018	08:01:12	91	1788	XLON	00165913790TRLO0.1.1
25/10/2018	08:02:46	129	1775	XLON	00165914000TRLO0.1.1
25/10/2018	08:02:46	147	1774.5	XLON	00165914001TRLO0.1.1
25/10/2018	08:04:57	181	1776	XLON	00165914281TRLO0.1.1
25/10/2018	08:08:39	505	1789	XLON	00165914711TRLO0.1.1
25/10/2018	08:08:39	397	1788.5	XLON	00165914712TRLO0.1.1
25/10/2018	08:09:40	83	1791.5	XLON	00165914810TRLO0.1.1
25/10/2018	08:09:40	80	1791	XLON	00165914811TRLO0.1.1
25/10/2018	08:10:03	74	1793.5	XLON	00165914839TRLO0.1.1
25/10/2018	08:11:05	93	1791.5	XLON	00165914987TRLO0.1.1
25/10/2018	08:11:05	86	1791	XLON	00165914988TRLO0.1.1
25/10/2018	08:11:49	124	1786.5	XLON	00165915042TRLO0.1.1
25/10/2018	08:12:42	81	1788.5	XLON	00165915147TRLO0.1.1
25/10/2018	08:12:57	4	1788	XLON	00165915157TRLO0.1.1
25/10/2018	08:13:40	57	1789.5	XLON	00165915244TRLO0.1.1
25/10/2018	08:13:40	108	1789.5	XLON	00165915245TRLO0.1.1
25/10/2018	08:13:48	107	1789	XLON	00165915266TRLO0.1.1
25/10/2018	08:14:42	5	1789	XLON	00165915367TRLO0.1.1
25/10/2018	08:17:00	303	1790	XLON	00165915665TRLO0.1.1
25/10/2018	08:17:00	31	1789.5	XLON	00165915666TRLO0.1.1
25/10/2018	08:17:03	218	1789.5	XLON	00165915668TRLO0.1.1
25/10/2018	08:17:08	14	1789	XLON	00165915689TRLO0.1.1
25/10/2018	08:18:13	101	1789.5	XLON	00165915778TRLO0.1.1
25/10/2018	08:19:08	195	1786.5	XLON	00165915821TRLO0.1.1
25/10/2018	08:19:08	105	1786	XLON	00165915822TRLO0.1.1
25/10/2018	08:20:37	146	1788.5	XLON	00165916205TRLO0.1.1
25/10/2018	08:20:42	172	1788	XLON	00165916208TRLO0.1.1
25/10/2018	08:22:49	209	1788.5	XLON	00165916564TRLO0.1.1
25/10/2018	08:22:49	165	1788	XLON	00165916565TRLO0.1.1
25/10/2018	08:24:57	159	1789.5	XLON	00165916762TRLO0.1.1
25/10/2018	08:24:57	167	1789	XLON	00165916763TRLO0.1.1
25/10/2018	08:24:58	14	1789	XLON	00165916766TRLO0.1.1
25/10/2018	08:25:43	171	1788.5	XLON	00165916815TRLO0.1.1
25/10/2018	08:27:54	217	1787.5	XLON	00165917185TRLO0.1.1
25/10/2018	08:27:54	194	1787	XLON	00165917186TRLO0.1.1
25/10/2018	08:29:38	187	1789	XLON	00165917651TRLO0.1.1
25/10/2018	08:30:19	120	1788.5	XLON	00165917716TRLO0.1.1
25/10/2018	08:30:19	94	1788.5	XLON	00165917717TRLO0.1.1
25/10/2018	08:30:19	52	1788	XLON	00165917718TRLO0.1.1
25/10/2018	08:30:19	29	1788	XLON	00165917719TRLO0.1.1
25/10/2018	08:32:19	212	1791.5	XLON	00165917940TRLO0.1.1
25/10/2018	08:32:21	130	1791	XLON	00165917953TRLO0.1.1
25/10/2018	08:34:20	193	1796.5	XLON	00165918331TRLO0.1.1
25/10/2018	08:34:20	202	1796	XLON	00165918332TRLO0.1.1
25/10/2018	08:35:10	75	1801	XLON	00165918486TRLO0.1.1
25/10/2018	08:35:10	83	1800.5	XLON	00165918487TRLO0.1.1
25/10/2018	08:36:12	122	1798.5	XLON	00165918662TRLO0.1.1
25/10/2018	08:37:08	110	1798.5	XLON	00165918797TRLO0.1.1
25/10/2018	08:37:14	57	1798.5	XLON	00165918799TRLO0.1.1
25/10/2018	08:38:57	196	1798.5	XLON	00165918956TRLO0.1.1
25/10/2018	08:39:17	60	1798	XLON	00165918987TRLO0.1.1
25/10/2018	08:39:18	181	1798	XLON	00165918988TRLO0.1.1
25/10/2018	08:40:32	103	1799	XLON	00165919226TRLO0.1.1
25/10/2018	08:42:14	304	1806.5	XLON	00165919460TRLO0.1.1
25/10/2018	08:42:14	203	1806	XLON	00165919461TRLO0.1.1
25/10/2018	08:42:25	75	1804.5	XLON	00165919541TRLO0.1.1
25/10/2018	08:43:13	74	1808	XLON	00165919654TRLO0.1.1
25/10/2018	08:43:48	124	1807	XLON	00165919817TRLO0.1.1
25/10/2018	08:45:57	224	1808.5	XLON	00165920119TRLO0.1.1
25/10/2018	08:46:13	158	1808	XLON	00165920152TRLO0.1.1
25/10/2018	08:46:50	111	1808.5	XLON	00165920238TRLO0.1.1
25/10/2018	08:46:50	84	1808	XLON	00165920239TRLO0.1.1
25/10/2018	08:47:23	107	1807	XLON	00165920379TRLO0.1.1
25/10/2018	08:47:49	10	1803.5	XLON	00165920424TRLO0.1.1
25/10/2018	08:47:49	98	1803.5	XLON	00165920425TRLO0.1.1
25/10/2018	08:48:48	114	1802.5	XLON	00165920603TRLO0.1.1
25/10/2018	08:48:48	77	1802	XLON	00165920604TRLO0.1.1
25/10/2018	08:49:55	111	1805.5	XLON	00165920779TRLO0.1.1
25/10/2018	08:50:07	84	1803	XLON	00165920805TRLO0.1.1
25/10/2018	08:51:07	113	1805.5	XLON	00165920917TRLO0.1.1
25/10/2018	08:51:07	97	1805	XLON	00165920918TRLO0.1.1
25/10/2018	08:51:36	152	1804.5	XLON	00165921046TRLO0.1.1
25/10/2018	08:55:02	84	1810	XLON	00165921423TRLO0.1.1
25/10/2018	08:55:02	274	1810.5	XLON	00165921424TRLO0.1.1
25/10/2018	08:55:02	306	1810.5	XLON	00165921425TRLO0.1.1
25/10/2018	08:56:51	88	1811.5	XLON	00165921587TRLO0.1.1
25/10/2018	08:56:51	138	1811.5	XLON	00165921589TRLO0.1.1
25/10/2018	08:56:52	120	1811	XLON	00165921590TRLO0.1.1
25/10/2018	08:57:31	90	1811.5	XLON	00165921673TRLO0.1.1
25/10/2018	08:58:26	140	1810	XLON	00165921776TRLO0.1.1
25/10/2018	09:00:12	50	1811.5	XLON	00165922041TRLO0.1.1
25/10/2018	09:00:12	189	1811.5	XLON	00165922042TRLO0.1.1
25/10/2018	09:00:12	147	1811	XLON	00165922044TRLO0.1.1
25/10/2018	09:01:30	132	1809	XLON	00165922196TRLO0.1.1
25/10/2018	09:02:12	26	1809	XLON	00165922283TRLO0.1.1
25/10/2018	09:02:12	98	1809	XLON	00165922284TRLO0.1.1
25/10/2018	09:03:28	213	1812.5	XLON	00165922517TRLO0.1.1
25/10/2018	09:04:19	124	1817	XLON	00165922576TRLO0.1.1
25/10/2018	09:05:55	239	1820	XLON	00165922793TRLO0.1.1
25/10/2018	09:05:57	41	1819.5	XLON	00165922794TRLO0.1.1
25/10/2018	09:05:57	253	1819.5	XLON	00165922795TRLO0.1.1
25/10/2018	09:06:44	93	1820	XLON	00165922906TRLO0.1.1
25/10/2018	09:07:16	132	1819	XLON	00165922967TRLO0.1.1
25/10/2018	09:08:10	129	1824	XLON	00165923112TRLO0.1.1
25/10/2018	09:09:21	97	1824	XLON	00165923270TRLO0.1.1
25/10/2018	09:09:21	119	1823.5	XLON	00165923271TRLO0.1.1
25/10/2018	09:10:20	143	1825	XLON	00165923392TRLO0.1.1
25/10/2018	09:10:35	145	1823.5	XLON	00165923416TRLO0.1.1
25/10/2018	09:11:30	142	1824.5	XLON	00165923527TRLO0.1.1
25/10/2018	09:12:22	99	1824.5	XLON	00165923645TRLO0.1.1
25/10/2018	09:12:27	76	1824	XLON	00165923650TRLO0.1.1
25/10/2018	09:12:59	97	1822.5	XLON	00165923836TRLO0.1.1
25/10/2018	09:14:30	167	1827	XLON	00165923974TRLO0.1.1
25/10/2018	09:14:30	121	1826.5	XLON	00165923975TRLO0.1.1
25/10/2018	09:14:40	102	1825	XLON	00165924023TRLO0.1.1
25/10/2018	09:15:41	168	1822	XLON	00165924183TRLO0.1.1
25/10/2018	09:17:07	130	1826	XLON	00165924381TRLO0.1.1
25/10/2018	09:17:07	121	1825.5	XLON	00165924382TRLO0.1.1
25/10/2018	09:17:41	126	1824.5	XLON	00165924519TRLO0.1.1
25/10/2018	09:17:41	27	1824.5	XLON	00165924520TRLO0.1.1
25/10/2018	09:18:20	86	1821.5	XLON	00165924582TRLO0.1.1
25/10/2018	09:19:45	131	1820.5	XLON	00165924884TRLO0.1.1
25/10/2018	09:19:45	24	1820	XLON	00165924885TRLO0.1.1
25/10/2018	09:19:45	75	1820	XLON	00165924886TRLO0.1.1
25/10/2018	09:20:56	131	1823.5	XLON	00165925117TRLO0.1.1
25/10/2018	09:20:56	71	1823	XLON	00165925118TRLO0.1.1
25/10/2018	09:21:05	71	1822.5	XLON	00165925123TRLO0.1.1
25/10/2018	09:21:16	77	1820.5	XLON	00165925142TRLO0.1.1
25/10/2018	09:22:14	81	1818	XLON	00165925269TRLO0.1.1
25/10/2018	09:22:19	79	1817.5	XLON	00165925273TRLO0.1.1
25/10/2018	09:24:27	250	1819.5	XLON	00165925453TRLO0.1.1
25/10/2018	09:24:27	136	1819	XLON	00165925454TRLO0.1.1
25/10/2018	09:24:27	46	1819	XLON	00165925455TRLO0.1.1
25/10/2018	09:25:27	119	1821	XLON	00165925556TRLO0.1.1
25/10/2018	09:25:27	73	1820.5	XLON	00165925557TRLO0.1.1
25/10/2018	09:26:14	116	1822	XLON	00165925620TRLO0.1.1
25/10/2018	09:27:37	135	1824.5	XLON	00165925717TRLO0.1.1
25/10/2018	09:27:37	121	1824	XLON	00165925718TRLO0.1.1
25/10/2018	09:30:41	299	1829	XLON	00165926039TRLO0.1.1
25/10/2018	09:30:41	208	1828.5	XLON	00165926040TRLO0.1.1
25/10/2018	09:30:47	141	1828	XLON	00165926062TRLO0.1.1
25/10/2018	09:31:42	107	1829	XLON	00165926234TRLO0.1.1
25/10/2018	09:32:14	111	1828.5	XLON	00165926276TRLO0.1.1
25/10/2018	09:33:37	119	1830	XLON	00165926425TRLO0.1.1
25/10/2018	09:34:21	141	1831	XLON	00165926462TRLO0.1.1
25/10/2018	09:34:21	95	1830.5	XLON	00165926463TRLO0.1.1
25/10/2018	09:35:29	119	1830.5	XLON	00165926530TRLO0.1.1
25/10/2018	09:35:29	108	1830	XLON	00165926531TRLO0.1.1
25/10/2018	09:35:29	8	1830	XLON	00165926532TRLO0.1.1
25/10/2018	09:36:00	41	1829.5	XLON	00165926591TRLO0.1.1
25/10/2018	09:36:00	83	1829.5	XLON	00165926593TRLO0.1.1
25/10/2018	09:37:21	104	1829.5	XLON	00165926744TRLO0.1.1
25/10/2018	09:37:21	60	1829.5	XLON	00165926745TRLO0.1.1
25/10/2018	09:37:21	36	1829.5	XLON	00165926746TRLO0.1.1
25/10/2018	09:37:21	80	1829	XLON	00165926747TRLO0.1.1
25/10/2018	09:38:03	90	1828	XLON	00165926826TRLO0.1.1
25/10/2018	09:39:10	37	1829.5	XLON	00165926984TRLO0.1.1
25/10/2018	09:39:10	51	1829.5	XLON	00165926985TRLO0.1.1
25/10/2018	09:39:18	86	1829	XLON	00165927000TRLO0.1.1
25/10/2018	09:41:15	209	1832	XLON	00165927284TRLO0.1.1
25/10/2018	09:41:15	68	1831.5	XLON	00165927285TRLO0.1.1
25/10/2018	09:41:15	60	1831.5	XLON	00165927286TRLO0.1.1
25/10/2018	09:41:15	31	1831.5	XLON	00165927287TRLO0.1.1
25/10/2018	09:42:22	136	1836.5	XLON	00165927393TRLO0.1.1
25/10/2018	09:42:22	47	1836	XLON	00165927394TRLO0.1.1
25/10/2018	09:42:22	49	1836	XLON	00165927395TRLO0.1.1
25/10/2018	09:44:39	73	1839.5	XLON	00165927670TRLO0.1.1
25/10/2018	09:45:08	231	1841.5	XLON	00165927708TRLO0.1.1
25/10/2018	09:45:10	272	1841	XLON	00165927714TRLO0.1.1
25/10/2018	09:46:39	107	1843	XLON	00165927814TRLO0.1.1
25/10/2018	09:46:43	11	1843	XLON	00165927817TRLO0.1.1
25/10/2018	09:47:26	115	1842.5	XLON	00165927856TRLO0.1.1
25/10/2018	09:47:50	97	1843	XLON	00165927893TRLO0.1.1
25/10/2018	09:47:50	107	1842.5	XLON	00165927894TRLO0.1.1
25/10/2018	09:48:16	71	1842	XLON	00165927916TRLO0.1.1
25/10/2018	09:48:45	88	1840.5	XLON	00165927971TRLO0.1.1
25/10/2018	09:49:00	106	1839.5	XLON	00165928012TRLO0.1.1
25/10/2018	09:50:11	112	1836	XLON	00165928113TRLO0.1.1
25/10/2018	09:50:11	89	1835.5	XLON	00165928114TRLO0.1.1
25/10/2018	09:52:14	164	1839.5	XLON	00165928295TRLO0.1.1
25/10/2018	09:52:14	193	1839	XLON	00165928296TRLO0.1.1
25/10/2018	09:53:41	148	1843.5	XLON	00165928479TRLO0.1.1
25/10/2018	09:54:12	104	1843	XLON	00165928539TRLO0.1.1
25/10/2018	09:54:48	116	1844.5	XLON	00165928592TRLO0.1.1
25/10/2018	09:56:03	101	1844.5	XLON	00165928738TRLO0.1.1
25/10/2018	09:56:12	122	1844	XLON	00165928746TRLO0.1.1
25/10/2018	09:56:12	77	1844	XLON	00165928747TRLO0.1.1
25/10/2018	09:56:22	31	1843.5	XLON	00165928756TRLO0.1.1
25/10/2018	09:56:22	66	1843.5	XLON	00165928757TRLO0.1.1
25/10/2018	09:57:22	108	1843.5	XLON	00165928848TRLO0.1.1
25/10/2018	09:57:52	129	1842	XLON	00165928880TRLO0.1.1
25/10/2018	09:58:36	119	1839.5	XLON	00165928947TRLO0.1.1
25/10/2018	09:58:36	1	1839.5	XLON	00165928948TRLO0.1.1
25/10/2018	09:58:36	66	1839	XLON	00165928949TRLO0.1.1
25/10/2018	09:59:15	96	1840.5	XLON	00165928998TRLO0.1.1
25/10/2018	10:03:12	212	1841	XLON	00165929356TRLO0.1.1
25/10/2018	10:03:12	91	1841	XLON	00165929357TRLO0.1.1
25/10/2018	10:03:12	160	1840.5	XLON	00165929358TRLO0.1.1
25/10/2018	10:03:12	36	1840.5	XLON	00165929359TRLO0.1.1
25/10/2018	10:03:12	53	1840.5	XLON	00165929360TRLO0.1.1
25/10/2018	10:03:34	83	1841	XLON	00165929386TRLO0.1.1
25/10/2018	10:03:52	111	1841.5	XLON	00165929410TRLO0.1.1
25/10/2018	10:05:05	176	1841	XLON	00165929530TRLO0.1.1
25/10/2018	10:05:06	134	1840.5	XLON	00165929532TRLO0.1.1
25/10/2018	10:06:05	96	1843.5	XLON	00165929635TRLO0.1.1
25/10/2018	10:06:49	138	1843.5	XLON	00165929740TRLO0.1.1
25/10/2018	10:07:49	85	1846	XLON	00165930127TRLO0.1.1
25/10/2018	10:08:01	105	1845.5	XLON	00165930175TRLO0.1.1
25/10/2018	10:08:27	113	1845	XLON	00165930264TRLO0.1.1
25/10/2018	10:09:50	150	1846	XLON	00165930466TRLO0.1.1
25/10/2018	10:09:50	1	1846	XLON	00165930467TRLO0.1.1
25/10/2018	10:11:44	270	1845.5	XLON	00165930788TRLO0.1.1
25/10/2018	10:11:45	146	1845	XLON	00165930789TRLO0.1.1
25/10/2018	10:13:46	118	1847	XLON	00165931041TRLO0.1.1
25/10/2018	10:13:46	94	1847	XLON	00165931042TRLO0.1.1
25/10/2018	10:15:56	317	1850	XLON	00165931204TRLO0.1.1
25/10/2018	10:16:00	171	1849.5	XLON	00165931209TRLO0.1.1
25/10/2018	10:16:47	35	1852	XLON	00165931351TRLO0.1.1
25/10/2018	10:16:47	72	1852	XLON	00165931352TRLO0.1.1
25/10/2018	10:16:54	78	1851.5	XLON	00165931363TRLO0.1.1
25/10/2018	10:17:13	120	1850	XLON	00165931432TRLO0.1.1
25/10/2018	10:18:46	95	1852	XLON	00165931626TRLO0.1.1
25/10/2018	10:18:55	45	1849.5	XLON	00165931645TRLO0.1.1
25/10/2018	10:18:55	85	1849.5	XLON	00165931646TRLO0.1.1
25/10/2018	10:19:07	80	1849	XLON	00165931672TRLO0.1.1
25/10/2018	10:19:50	140	1849.5	XLON	00165931741TRLO0.1.1
25/10/2018	10:21:26	25	1846.5	XLON	00165931873TRLO0.1.1
25/10/2018	10:21:26	61	1846.5	XLON	00165931874TRLO0.1.1
25/10/2018	10:21:26	89	1846.5	XLON	00165931875TRLO0.1.1
25/10/2018	10:21:28	79	1846	XLON	00165931880TRLO0.1.1
25/10/2018	10:22:19	99	1846	XLON	00165931971TRLO0.1.1
25/10/2018	10:22:34	87	1845.5	XLON	00165932008TRLO0.1.1
25/10/2018	10:23:31	87	1846	XLON	00165932166TRLO0.1.1
25/10/2018	10:23:31	7	1846	XLON	00165932167TRLO0.1.1
25/10/2018	10:25:53	222	1851	XLON	00165932734TRLO0.1.1
25/10/2018	10:25:57	139	1850.5	XLON	00165932740TRLO0.1.1
25/10/2018	10:25:57	76	1850.5	XLON	00165932741TRLO0.1.1
25/10/2018	10:26:05	79	1849.5	XLON	00165932760TRLO0.1.1
25/10/2018	10:28:17	166	1852.5	XLON	00165933213TRLO0.1.1
25/10/2018	10:28:20	167	1852	XLON	00165933219TRLO0.1.1
25/10/2018	10:29:22	89	1852.5	XLON	00165933335TRLO0.1.1
25/10/2018	10:29:34	49	1852	XLON	00165933341TRLO0.1.1
25/10/2018	10:29:35	49	1852	XLON	00165933342TRLO0.1.1
25/10/2018	10:30:09	93	1850.5	XLON	00165933376TRLO0.1.1
25/10/2018	10:30:40	75	1849.5	XLON	00165933417TRLO0.1.1
25/10/2018	10:31:11	100	1848.5	XLON	00165933474TRLO0.1.1
25/10/2018	10:31:59	162	1848.5	XLON	00165933547TRLO0.1.1
25/10/2018	10:32:19	93	1846	XLON	00165933565TRLO0.1.1
25/10/2018	10:33:10	153	1849	XLON	00165933646TRLO0.1.1
25/10/2018	10:34:13	84	1845	XLON	00165933755TRLO0.1.1
25/10/2018	10:34:34	135	1843	XLON	00165933792TRLO0.1.1
25/10/2018	10:36:34	162	1845.5	XLON	00165933962TRLO0.1.1
25/10/2018	10:36:36	53	1845	XLON	00165933965TRLO0.1.1
25/10/2018	10:36:36	52	1845	XLON	00165933966TRLO0.1.1
25/10/2018	10:38:38	187	1846	XLON	00165934130TRLO0.1.1
25/10/2018	10:38:46	188	1845.5	XLON	00165934139TRLO0.1.1
25/10/2018	10:39:59	105	1847	XLON	00165934283TRLO0.1.1
25/10/2018	10:41:13	123	1847.5	XLON	00165934383TRLO0.1.1
25/10/2018	10:41:16	87	1847	XLON	00165934385TRLO0.1.1
25/10/2018	10:41:29	104	1846	XLON	00165934413TRLO0.1.1
25/10/2018	10:41:51	36	1844.5	XLON	00165934459TRLO0.1.1
25/10/2018	10:41:51	42	1844.5	XLON	00165934460TRLO0.1.1
25/10/2018	10:42:52	136	1845.5	XLON	00165934528TRLO0.1.1
25/10/2018	10:43:08	94	1845	XLON	00165934547TRLO0.1.1
25/10/2018	10:43:44	104	1845	XLON	00165934593TRLO0.1.1
25/10/2018	10:45:02	103	1846	XLON	00165934663TRLO0.1.1
25/10/2018	10:45:02	93	1845.5	XLON	00165934664TRLO0.1.1
25/10/2018	10:45:35	89	1844.5	XLON	00165934692TRLO0.1.1
25/10/2018	10:47:13	145	1844.5	XLON	00165934797TRLO0.1.1
25/10/2018	10:47:48	80	1843.5	XLON	00165934848TRLO0.1.1
25/10/2018	10:47:48	78	1843	XLON	00165934849TRLO0.1.1
25/10/2018	10:48:59	107	1841	XLON	00165934933TRLO0.1.1
25/10/2018	10:48:59	100	1840.5	XLON	00165934934TRLO0.1.1
25/10/2018	10:48:59	17	1840.5	XLON	00165934935TRLO0.1.1
25/10/2018	10:50:09	83	1841	XLON	00165935008TRLO0.1.1
25/10/2018	10:50:09	90	1840.5	XLON	00165935009TRLO0.1.1
25/10/2018	10:50:33	92	1840	XLON	00165935031TRLO0.1.1
25/10/2018	10:51:01	75	1839.5	XLON	00165935105TRLO0.1.1
25/10/2018	10:51:50	55	1838	XLON	00165935169TRLO0.1.1
25/10/2018	10:51:50	53	1838	XLON	00165935170TRLO0.1.1
25/10/2018	10:52:10	72	1836	XLON	00165935203TRLO0.1.1
25/10/2018	10:54:12	105	1837.5	XLON	00165935372TRLO0.1.1
25/10/2018	10:54:12	58	1837.5	XLON	00165935373TRLO0.1.1
25/10/2018	10:54:12	40	1837.5	XLON	00165935374TRLO0.1.1
25/10/2018	10:54:12	147	1837	XLON	00165935375TRLO0.1.1
25/10/2018	10:56:02	39	1835	XLON	00165935533TRLO0.1.1
25/10/2018	10:56:02	116	1835	XLON	00165935534TRLO0.1.1
25/10/2018	10:56:53	121	1835.5	XLON	00165935623TRLO0.1.1
25/10/2018	10:57:39	154	1834.5	XLON	00165935685TRLO0.1.1
25/10/2018	10:59:01	116	1837.5	XLON	00165935798TRLO0.1.1
25/10/2018	10:59:02	104	1837	XLON	00165935801TRLO0.1.1
25/10/2018	10:59:25	50	1837	XLON	00165935836TRLO0.1.1
25/10/2018	10:59:26	45	1837	XLON	00165935842TRLO0.1.1
25/10/2018	10:59:52	89	1836.5	XLON	00165935883TRLO0.1.1
25/10/2018	11:01:10	117	1838	XLON	00165936027TRLO0.1.1
25/10/2018	11:01:34	100	1837.5	XLON	00165936069TRLO0.1.1
25/10/2018	11:02:02	77	1836.5	XLON	00165936099TRLO0.1.1
25/10/2018	11:02:43	85	1835.5	XLON	00165936177TRLO0.1.1
25/10/2018	11:03:20	117	1834	XLON	00165936227TRLO0.1.1
25/10/2018	11:04:27	71	1835	XLON	00165936330TRLO0.1.1
25/10/2018	11:04:31	57	1834.5	XLON	00165936343TRLO0.1.1
25/10/2018	11:04:31	28	1834.5	XLON	00165936344TRLO0.1.1
25/10/2018	11:05:06	103	1834	XLON	00165936389TRLO0.1.1
25/10/2018	11:05:52	109	1833	XLON	00165936426TRLO0.1.1
25/10/2018	11:08:54	250	1837.5	XLON	00165936664TRLO0.1.1
25/10/2018	11:08:54	62	1837.5	XLON	00165936665TRLO0.1.1
25/10/2018	11:09:04	176	1837	XLON	00165936678TRLO0.1.1
25/10/2018	11:09:33	63	1837.5	XLON	00165936708TRLO0.1.1
25/10/2018	11:09:33	46	1837.5	XLON	00165936709TRLO0.1.1
25/10/2018	11:10:29	34	1834.5	XLON	00165936860TRLO0.1.1
25/10/2018	11:10:29	53	1834.5	XLON	00165936861TRLO0.1.1
25/10/2018	11:12:18	176	1835	XLON	00165937052TRLO0.1.1
25/10/2018	11:12:40	176	1834.5	XLON	00165937091TRLO0.1.1
25/10/2018	11:14:02	117	1834	XLON	00165937193TRLO0.1.1
25/10/2018	11:14:02	73	1833.5	XLON	00165937194TRLO0.1.1
25/10/2018	11:14:35	126	1831.5	XLON	00165937269TRLO0.1.1
25/10/2018	11:15:15	78	1830	XLON	00165937335TRLO0.1.1
25/10/2018	11:16:45	92	1832.5	XLON	00165937562TRLO0.1.1
25/10/2018	11:19:49	77	1834	XLON	00165937819TRLO0.1.1
25/10/2018	11:19:49	274	1834.5	XLON	00165937820TRLO0.1.1
25/10/2018	11:21:02	189	1835.5	XLON	00165938001TRLO0.1.1
25/10/2018	11:22:09	202	1835	XLON	00165938094TRLO0.1.1
25/10/2018	11:22:15	196	1834.5	XLON	00165938102TRLO0.1.1
25/10/2018	11:24:40	197	1834	XLON	00165938253TRLO0.1.1
25/10/2018	11:24:40	143	1833.5	XLON	00165938256TRLO0.1.1
25/10/2018	11:25:40	72	1833	XLON	00165938338TRLO0.1.1
25/10/2018	11:26:06	90	1832.5	XLON	00165938392TRLO0.1.1
25/10/2018	11:28:51	220	1832.5	XLON	00165938675TRLO0.1.1
25/10/2018	11:29:17	130	1832	XLON	00165938721TRLO0.1.1
25/10/2018	11:29:46	134	1831.5	XLON	00165938828TRLO0.1.1
25/10/2018	11:30:33	80	1831	XLON	00165938920TRLO0.1.1
25/10/2018	11:30:44	115	1830.5	XLON	00165938941TRLO0.1.1
25/10/2018	11:31:31	95	1830.5	XLON	00165939034TRLO0.1.1
25/10/2018	11:32:37	87	1832.5	XLON	00165939169TRLO0.1.1
25/10/2018	11:32:45	99	1832	XLON	00165939182TRLO0.1.1
25/10/2018	11:34:22	132	1833	XLON	00165939364TRLO0.1.1
25/10/2018	11:34:22	84	1832.5	XLON	00165939365TRLO0.1.1
25/10/2018	11:34:22	30	1832.5	XLON	00165939366TRLO0.1.1
25/10/2018	11:35:05	84	1831	XLON	00165939427TRLO0.1.1
25/10/2018	11:36:08	94	1831.5	XLON	00165939500TRLO0.1.1
25/10/2018	11:38:51	202	1833.5	XLON	00165939673TRLO0.1.1
25/10/2018	11:38:53	248	1833	XLON	00165939677TRLO0.1.1
25/10/2018	11:40:50	156	1833	XLON	00165939807TRLO0.1.1
25/10/2018	11:41:57	75	1832.5	XLON	00165939845TRLO0.1.1
25/10/2018	11:41:57	10	1832.5	XLON	00165939846TRLO0.1.1
25/10/2018	11:41:57	103	1832.5	XLON	00165939847TRLO0.1.1
25/10/2018	11:41:57	67	1832	XLON	00165939848TRLO0.1.1
25/10/2018	11:44:00	129	1833	XLON	00165940038TRLO0.1.1
25/10/2018	11:44:43	139	1833.5	XLON	00165940069TRLO0.1.1
25/10/2018	11:44:43	75	1833	XLON	00165940070TRLO0.1.1
25/10/2018	11:46:49	125	1834.5	XLON	00165940240TRLO0.1.1
25/10/2018	11:46:49	30	1834.5	XLON	00165940241TRLO0.1.1
25/10/2018	11:47:14	149	1834	XLON	00165940273TRLO0.1.1
25/10/2018	11:47:18	82	1833.5	XLON	00165940278TRLO0.1.1
25/10/2018	11:49:25	154	1834.5	XLON	00165940416TRLO0.1.1
25/10/2018	11:51:16	64	1834.5	XLON	00165940619TRLO0.1.1
25/10/2018	11:53:46	257	1837.5	XLON	00165940857TRLO0.1.1
25/10/2018	11:54:45	210	1838	XLON	00165940922TRLO0.1.1
25/10/2018	11:54:54	211	1837.5	XLON	00165940931TRLO0.1.1
25/10/2018	11:55:34	80	1838	XLON	00165940987TRLO0.1.1
25/10/2018	11:55:54	85	1837.5	XLON	00165941030TRLO0.1.1
25/10/2018	11:56:21	86	1837	XLON	00165941091TRLO0.1.1
25/10/2018	11:58:50	163	1839	XLON	00165941298TRLO0.1.1
25/10/2018	11:58:50	159	1838.5	XLON	00165941299TRLO0.1.1
25/10/2018	11:58:50	42	1838.5	XLON	00165941300TRLO0.1.1
25/10/2018	11:59:25	105	1838.5	XLON	00165941366TRLO0.1.1
25/10/2018	12:02:21	100	1839	XLON	00165941603TRLO0.1.1
25/10/2018	12:02:29	20	1839	XLON	00165941621TRLO0.1.1
25/10/2018	12:03:22	96	1836	XLON	00165941719TRLO0.1.1
25/10/2018	12:04:26	144	1837	XLON	00165941784TRLO0.1.1
25/10/2018	12:07:10	207	1838	XLON	00165942007TRLO0.1.1
25/10/2018	12:07:13	144	1837.5	XLON	00165942022TRLO0.1.1
25/10/2018	12:10:00	81	1841	XLON	00165942392TRLO0.1.1
25/10/2018	12:10:00	85	1841	XLON	00165942393TRLO0.1.1
25/10/2018	12:12:50	142	1843	XLON	00165942704TRLO0.1.1
25/10/2018	12:12:50	217	1843	XLON	00165942705TRLO0.1.1
25/10/2018	12:14:38	182	1844.5	XLON	00165942834TRLO0.1.1
25/10/2018	12:14:42	198	1844	XLON	00165942836TRLO0.1.1
25/10/2018	12:15:51	123	1843	XLON	00165942936TRLO0.1.1
25/10/2018	12:15:51	1	1843	XLON	00165942937TRLO0.1.1
25/10/2018	12:16:52	89	1844	XLON	00165943074TRLO0.1.1
25/10/2018	12:16:52	79	1843.5	XLON	00165943075TRLO0.1.1
25/10/2018	12:17:22	41	1843	XLON	00165943094TRLO0.1.1
25/10/2018	12:17:22	58	1843	XLON	00165943095TRLO0.1.1
25/10/2018	12:18:57	84	1842.5	XLON	00165943276TRLO0.1.1
25/10/2018	12:19:00	69	1842	XLON	00165943284TRLO0.1.1
25/10/2018	12:19:17	84	1841.5	XLON	00165943295TRLO0.1.1
25/10/2018	12:20:31	94	1841	XLON	00165943374TRLO0.1.1
25/10/2018	12:20:31	52	1840.5	XLON	00165943375TRLO0.1.1
25/10/2018	12:22:30	132	1841	XLON	00165943541TRLO0.1.1
25/10/2018	12:22:30	96	1841	XLON	00165943542TRLO0.1.1
25/10/2018	12:22:30	66	1841	XLON	00165943543TRLO0.1.1
25/10/2018	12:23:17	108	1838.5	XLON	00165943615TRLO0.1.1
25/10/2018	12:24:32	88	1837	XLON	00165943676TRLO0.1.1
25/10/2018	12:25:04	120	1838.5	XLON	00165943766TRLO0.1.1
25/10/2018	12:26:07	94	1838	XLON	00165943842TRLO0.1.1
25/10/2018	12:28:45	190	1840.5	XLON	00165944061TRLO0.1.1
25/10/2018	12:29:35	150	1840	XLON	00165944096TRLO0.1.1
25/10/2018	12:31:32	212	1841	XLON	00165944220TRLO0.1.1
25/10/2018	12:31:42	91	1840.5	XLON	00165944234TRLO0.1.1
25/10/2018	12:31:42	122	1840.5	XLON	00165944235TRLO0.1.1
25/10/2018	12:33:33	125	1839	XLON	00165944317TRLO0.1.1
25/10/2018	12:33:45	108	1838.5	XLON	00165944338TRLO0.1.1
25/10/2018	12:35:13	138	1838	XLON	00165944442TRLO0.1.1
25/10/2018	12:35:27	90	1836.5	XLON	00165944466TRLO0.1.1
25/10/2018	12:35:56	75	1835.5	XLON	00165944501TRLO0.1.1
25/10/2018	12:37:45	160	1834	XLON	00165944655TRLO0.1.1
25/10/2018	12:38:00	83	1834	XLON	00165944670TRLO0.1.1
25/10/2018	12:38:54	69	1833.5	XLON	00165944728TRLO0.1.1
25/10/2018	12:38:54	9	1833.5	XLON	00165944730TRLO0.1.1
25/10/2018	12:39:06	88	1833	XLON	00165944753TRLO0.1.1
25/10/2018	12:40:50	96	1830.5	XLON	00165944963TRLO0.1.1
25/10/2018	12:40:58	74	1829	XLON	00165944972TRLO0.1.1
25/10/2018	12:41:10	78	1828.5	XLON	00165944989TRLO0.1.1
25/10/2018	12:43:11	111	1825.5	XLON	00165945242TRLO0.1.1
25/10/2018	12:43:11	137	1825	XLON	00165945243TRLO0.1.1
25/10/2018	12:45:48	159	1827	XLON	00165945636TRLO0.1.1
25/10/2018	12:46:07	121	1826.5	XLON	00165945668TRLO0.1.1
25/10/2018	12:47:22	127	1828.5	XLON	00165945761TRLO0.1.1
25/10/2018	12:47:22	67	1828	XLON	00165945762TRLO0.1.1
25/10/2018	12:47:22	47	1828	XLON	00165945763TRLO0.1.1
25/10/2018	12:47:41	84	1827	XLON	00165945843TRLO0.1.1
25/10/2018	12:49:20	140	1825.5	XLON	00165945961TRLO0.1.1
25/10/2018	12:50:02	122	1826.5	XLON	00165946023TRLO0.1.1
25/10/2018	12:50:45	84	1826	XLON	00165946071TRLO0.1.1
25/10/2018	12:51:29	94	1824.5	XLON	00165946142TRLO0.1.1
25/10/2018	12:53:59	188	1828	XLON	00165946324TRLO0.1.1
25/10/2018	12:55:08	199	1828.5	XLON	00165946403TRLO0.1.1
25/10/2018	12:55:08	13	1828	XLON	00165946404TRLO0.1.1
25/10/2018	12:55:08	95	1828	XLON	00165946405TRLO0.1.1
25/10/2018	12:57:35	127	1828.5	XLON	00165946569TRLO0.1.1
25/10/2018	12:57:35	19	1828.5	XLON	00165946570TRLO0.1.1
25/10/2018	12:58:29	100	1829	XLON	00165946640TRLO0.1.1
25/10/2018	12:58:42	114	1828.5	XLON	00165946659TRLO0.1.1
25/10/2018	12:58:50	76	1827	XLON	00165946681TRLO0.1.1
25/10/2018	13:00:25	114	1826.5	XLON	00165946873TRLO0.1.1
25/10/2018	13:00:25	98	1826	XLON	00165946875TRLO0.1.1
25/10/2018	13:05:04	225	1830.5	XLON	00165947218TRLO0.1.1
25/10/2018	13:05:11	74	1830	XLON	00165947224TRLO0.1.1
25/10/2018	13:05:11	192	1830	XLON	00165947225TRLO0.1.1
25/10/2018	13:07:26	127	1830.5	XLON	00165947385TRLO0.1.1
25/10/2018	13:07:26	77	1830.5	XLON	00165947386TRLO0.1.1
25/10/2018	13:08:44	128	1830	XLON	00165947505TRLO0.1.1
25/10/2018	13:08:44	92	1830	XLON	00165947506TRLO0.1.1
25/10/2018	13:08:44	80	1830	XLON	00165947507TRLO0.1.1
25/10/2018	13:08:44	100	1829.5	XLON	00165947508TRLO0.1.1
25/10/2018	13:09:28	87	1829	XLON	00165947584TRLO0.1.1
25/10/2018	13:10:43	126	1830.5	XLON	00165947712TRLO0.1.1
25/10/2018	13:11:28	84	1830	XLON	00165947737TRLO0.1.1
25/10/2018	13:12:00	102	1829.5	XLON	00165947770TRLO0.1.1
25/10/2018	13:12:37	90	1829	XLON	00165947830TRLO0.1.1
25/10/2018	13:13:29	108	1826.5	XLON	00165947927TRLO0.1.1
25/10/2018	13:15:46	138	1826	XLON	00165948224TRLO0.1.1
25/10/2018	13:15:55	108	1825.5	XLON	00165948229TRLO0.1.1
25/10/2018	13:15:55	21	1825.5	XLON	00165948230TRLO0.1.1
25/10/2018	13:17:33	115	1824.5	XLON	00165948438TRLO0.1.1
25/10/2018	13:18:18	104	1824.5	XLON	00165948473TRLO0.1.1
25/10/2018	13:18:20	68	1824	XLON	00165948474TRLO0.1.1
25/10/2018	13:18:20	67	1824	XLON	00165948475TRLO0.1.1
25/10/2018	13:18:57	79	1823.5	XLON	00165948513TRLO0.1.1
25/10/2018	13:20:59	137	1824.5	XLON	00165948787TRLO0.1.1
25/10/2018	13:21:06	118	1824	XLON	00165948793TRLO0.1.1
25/10/2018	13:22:42	89	1822	XLON	00165948950TRLO0.1.1
25/10/2018	13:25:04	170	1824.5	XLON	00165949122TRLO0.1.1
25/10/2018	13:26:15	70	1826.5	XLON	00165949216TRLO0.1.1
25/10/2018	13:26:25	79	1827	XLON	00165949225TRLO0.1.1
25/10/2018	13:26:51	131	1828	XLON	00165949255TRLO0.1.1
25/10/2018	13:26:51	8	1828	XLON	00165949256TRLO0.1.1
25/10/2018	13:27:20	70	1828.5	XLON	00165949301TRLO0.1.1
25/10/2018	13:27:50	104	1828	XLON	00165949371TRLO0.1.1
25/10/2018	13:27:50	75	1828	XLON	00165949372TRLO0.1.1
25/10/2018	13:28:40	110	1828.5	XLON	00165949425TRLO0.1.1
25/10/2018	13:30:48	77	1830.5	XLON	00165949617TRLO0.1.1
25/10/2018	13:30:48	115	1830.5	XLON	00165949618TRLO0.1.1
25/10/2018	13:30:48	74	1830.5	XLON	00165949619TRLO0.1.1
25/10/2018	13:30:48	116	1830	XLON	00165949620TRLO0.1.1
25/10/2018	13:31:16	94	1832	XLON	00165949671TRLO0.1.1
25/10/2018	13:32:04	91	1833.5	XLON	00165949924TRLO0.1.1
25/10/2018	13:32:42	86	1832.5	XLON	00165950014TRLO0.1.1
25/10/2018	13:33:32	140	1832	XLON	00165950124TRLO0.1.1
25/10/2018	13:35:09	120	1833	XLON	00165950305TRLO0.1.1
25/10/2018	13:35:23	66	1832.5	XLON	00165950320TRLO0.1.1
25/10/2018	13:37:08	131	1832.5	XLON	00165950457TRLO0.1.1
25/10/2018	13:37:08	86	1832.5	XLON	00165950458TRLO0.1.1
25/10/2018	13:37:08	1	1832.5	XLON	00165950459TRLO0.1.1
25/10/2018	13:37:08	112	1832	XLON	00165950460TRLO0.1.1
25/10/2018	13:37:50	90	1832	XLON	00165950508TRLO0.1.1
25/10/2018	13:38:44	130	1831.5	XLON	00165950650TRLO0.1.1
25/10/2018	13:39:25	102	1830.5	XLON	00165950732TRLO0.1.1
25/10/2018	13:39:48	76	1831	XLON	00165950771TRLO0.1.1
25/10/2018	13:40:38	87	1830	XLON	00165950867TRLO0.1.1
25/10/2018	13:42:05	140	1831.5	XLON	00165951272TRLO0.1.1
25/10/2018	13:42:15	105	1830	XLON	00165951279TRLO0.1.1
25/10/2018	13:42:46	70	1830.5	XLON	00165951312TRLO0.1.1
25/10/2018	13:43:20	110	1830.5	XLON	00165951379TRLO0.1.1
25/10/2018	13:45:22	94	1832.5	XLON	00165951800TRLO0.1.1
25/10/2018	13:46:22	111	1833.5	XLON	00165951907TRLO0.1.1
25/10/2018	13:46:23	108	1833	XLON	00165951911TRLO0.1.1
25/10/2018	13:46:50	107	1832	XLON	00165951977TRLO0.1.1
25/10/2018	13:46:58	66	1831	XLON	00165951998TRLO0.1.1
25/10/2018	13:46:58	32	1831	XLON	00165951999TRLO0.1.1
25/10/2018	13:47:41	73	1830.5	XLON	00165952156TRLO0.1.1
25/10/2018	13:48:24	61	1829.5	XLON	00165952238TRLO0.1.1
25/10/2018	13:48:45	56	1829.5	XLON	00165952282TRLO0.1.1
25/10/2018	13:49:20	162	1829.5	XLON	00165952326TRLO0.1.1
25/10/2018	13:51:04	164	1830.5	XLON	00165952602TRLO0.1.1
25/10/2018	13:51:04	6	1830.5	XLON	00165952603TRLO0.1.1
25/10/2018	13:52:42	89	1832.5	XLON	00165952844TRLO0.1.1
25/10/2018	13:52:42	105	1832.5	XLON	00165952845TRLO0.1.1
25/10/2018	13:53:04	73	1832	XLON	00165952870TRLO0.1.1
25/10/2018	13:53:17	133	1831	XLON	00165952886TRLO0.1.1
25/10/2018	13:54:20	71	1830	XLON	00165952970TRLO0.1.1
25/10/2018	13:54:31	33	1829.5	XLON	00165952996TRLO0.1.1
25/10/2018	13:54:31	46	1829.5	XLON	00165952997TRLO0.1.1
25/10/2018	13:54:32	84	1829	XLON	00165953001TRLO0.1.1
25/10/2018	13:55:27	99	1829	XLON	00165953107TRLO0.1.1
25/10/2018	13:55:27	47	1829	XLON	00165953108TRLO0.1.1
25/10/2018	13:56:36	70	1827.5	XLON	00165953203TRLO0.1.1
25/10/2018	13:57:45	42	1827.5	XLON	00165953340TRLO0.1.1
25/10/2018	13:57:45	50	1827.5	XLON	00165953341TRLO0.1.1
25/10/2018	13:58:36	82	1827	XLON	00165953434TRLO0.1.1
25/10/2018	13:58:48	95	1827	XLON	00165953442TRLO0.1.1
25/10/2018	13:58:48	71	1827	XLON	00165953443TRLO0.1.1
25/10/2018	13:58:53	42	1826.5	XLON	00165953453TRLO0.1.1
25/10/2018	13:58:53	30	1826.5	XLON	00165953454TRLO0.1.1
25/10/2018	14:00:24	121	1826.5	XLON	00165953678TRLO0.1.1
25/10/2018	14:00:38	139	1826	XLON	00165953699TRLO0.1.1
25/10/2018	14:01:47	136	1826	XLON	00165953883TRLO0.1.1
25/10/2018	14:02:27	77	1824.5	XLON	00165953974TRLO0.1.1
25/10/2018	14:02:27	75	1824.5	XLON	00165953975TRLO0.1.1
25/10/2018	14:03:10	54	1824.5	XLON	00165954080TRLO0.1.1
25/10/2018	14:03:10	106	1824.5	XLON	00165954081TRLO0.1.1
25/10/2018	14:03:58	104	1823.5	XLON	00165954134TRLO0.1.1
25/10/2018	14:05:01	96	1824.5	XLON	00165954287TRLO0.1.1
25/10/2018	14:05:23	99	1821.5	XLON	00165954315TRLO0.1.1
25/10/2018	14:06:02	81	1821	XLON	00165954363TRLO0.1.1
25/10/2018	14:06:25	103	1818	XLON	00165954404TRLO0.1.1
25/10/2018	14:06:46	77	1818.5	XLON	00165954544TRLO0.1.1
25/10/2018	14:07:37	88	1817.5	XLON	00165954658TRLO0.1.1
25/10/2018	14:07:37	70	1817	XLON	00165954659TRLO0.1.1
25/10/2018	14:08:51	148	1817	XLON	00165954910TRLO0.1.1
25/10/2018	14:09:15	104	1817.5	XLON	00165955060TRLO0.1.1
25/10/2018	14:10:10	160	1818	XLON	00165955268TRLO0.1.1
25/10/2018	14:11:16	145	1818.5	XLON	00165955398TRLO0.1.1
25/10/2018	14:12:03	119	1818	XLON	00165955493TRLO0.1.1
25/10/2018	14:12:26	136	1817	XLON	00165955526TRLO0.1.1
25/10/2018	14:12:47	86	1815.5	XLON	00165955573TRLO0.1.1
25/10/2018	14:13:22	38	1814.5	XLON	00165955728TRLO0.1.1
25/10/2018	14:13:22	31	1814.5	XLON	00165955730TRLO0.1.1
25/10/2018	14:13:22	25	1814.5	XLON	00165955731TRLO0.1.1
25/10/2018	14:14:21	146	1813	XLON	00165955946TRLO0.1.1
25/10/2018	14:16:45	167	1815.5	XLON	00165956262TRLO0.1.1
25/10/2018	14:16:45	234	1815.5	XLON	00165956263TRLO0.1.1
25/10/2018	14:17:06	83	1815	XLON	00165956300TRLO0.1.1
25/10/2018	14:19:20	87	1815	XLON	00165956811TRLO0.1.1
25/10/2018	14:19:20	73	1815	XLON	00165956812TRLO0.1.1
25/10/2018	14:19:20	89	1815	XLON	00165956813TRLO0.1.1
25/10/2018	14:19:58	75	1815.5	XLON	00165956915TRLO0.1.1
25/10/2018	14:19:58	88	1815.5	XLON	00165956916TRLO0.1.1
25/10/2018	14:19:58	62	1815	XLON	00165956917TRLO0.1.1
25/10/2018	14:22:01	102	1817.5	XLON	00165957245TRLO0.1.1
25/10/2018	14:22:01	58	1817	XLON	00165957246TRLO0.1.1
25/10/2018	14:22:06	85	1816	XLON	00165957251TRLO0.1.1
25/10/2018	14:22:24	94	1815	XLON	00165957303TRLO0.1.1
25/10/2018	14:23:50	78	1818	XLON	00165957588TRLO0.1.1
25/10/2018	14:24:03	60	1818	XLON	00165957618TRLO0.1.1
25/10/2018	14:24:40	101	1820	XLON	00165957718TRLO0.1.1
25/10/2018	14:25:02	86	1819.5	XLON	00165957759TRLO0.1.1
25/10/2018	14:25:02	82	1819.5	XLON	00165957760TRLO0.1.1
25/10/2018	14:25:02	12	1819.5	XLON	00165957761TRLO0.1.1
25/10/2018	14:25:02	112	1819.5	XLON	00165957762TRLO0.1.1
25/10/2018	14:26:01	91	1819	XLON	00165957893TRLO0.1.1
25/10/2018	14:26:01	76	1819	XLON	00165957894TRLO0.1.1
25/10/2018	14:26:07	73	1818.5	XLON	00165957922TRLO0.1.1
25/10/2018	14:28:01	82	1819.5	XLON	00165958194TRLO0.1.1
25/10/2018	14:28:01	87	1819.5	XLON	00165958195TRLO0.1.1
25/10/2018	14:28:01	42	1819.5	XLON	00165958196TRLO0.1.1
25/10/2018	14:28:01	58	1819.5	XLON	00165958197TRLO0.1.1
25/10/2018	14:28:21	74	1819	XLON	00165958247TRLO0.1.1
25/10/2018	14:30:12	86	1822.5	XLON	00165958648TRLO0.1.1
25/10/2018	14:30:12	216	1822	XLON	00165958649TRLO0.1.1
25/10/2018	14:30:12	80	1822	XLON	00165958650TRLO0.1.1
25/10/2018	14:31:22	216	1826	XLON	00165958873TRLO0.1.1
25/10/2018	14:31:41	168	1826	XLON	00165958911TRLO0.1.1
25/10/2018	14:31:49	93	1825	XLON	00165958957TRLO0.1.1
25/10/2018	14:31:49	81	1824.5	XLON	00165958958TRLO0.1.1
25/10/2018	14:32:31	122	1823	XLON	00165959081TRLO0.1.1
25/10/2018	14:32:37	123	1822.5	XLON	00165959096TRLO0.1.1
25/10/2018	14:33:11	21	1821	XLON	00165959292TRLO0.1.1
25/10/2018	14:33:11	73	1821	XLON	00165959293TRLO0.1.1
25/10/2018	14:34:03	128	1821	XLON	00165959524TRLO0.1.1
25/10/2018	14:34:11	73	1819.5	XLON	00165959642TRLO0.1.1
25/10/2018	14:34:25	73	1818.5	XLON	00165959747TRLO0.1.1
25/10/2018	14:35:09	90	1816	XLON	00165959914TRLO0.1.1
25/10/2018	14:35:42	140	1816.5	XLON	00165959990TRLO0.1.1
25/10/2018	14:36:31	26	1819.5	XLON	00165960206TRLO0.1.1
25/10/2018	14:36:31	95	1819.5	XLON	00165960207TRLO0.1.1
25/10/2018	14:37:31	86	1818	XLON	00165960311TRLO0.1.1
25/10/2018	14:37:31	99	1818	XLON	00165960312TRLO0.1.1
25/10/2018	14:37:31	73	1817.5	XLON	00165960313TRLO0.1.1
25/10/2018	14:38:03	46	1817	XLON	00165960367TRLO0.1.1
25/10/2018	14:38:03	35	1817	XLON	00165960368TRLO0.1.1
25/10/2018	14:38:15	85	1817	XLON	00165960383TRLO0.1.1
25/10/2018	14:38:41	67	1816.5	XLON	00165960425TRLO0.1.1
25/10/2018	14:38:41	28	1816.5	XLON	00165960426TRLO0.1.1
25/10/2018	14:39:58	90	1817.5	XLON	00165960586TRLO0.1.1
25/10/2018	14:39:58	78	1817.5	XLON	00165960587TRLO0.1.1
25/10/2018	14:40:19	87	1818.5	XLON	00165960615TRLO0.1.1
25/10/2018	14:40:36	95	1817.5	XLON	00165960640TRLO0.1.1
25/10/2018	14:41:10	79	1815.5	XLON	00165960750TRLO0.1.1
25/10/2018	14:41:21	91	1816	XLON	00165960770TRLO0.1.1
25/10/2018	14:42:18	82	1815.5	XLON	00165960901TRLO0.1.1
25/10/2018	14:42:32	138	1815	XLON	00165960933TRLO0.1.1
25/10/2018	14:43:05	150	1816	XLON	00165960982TRLO0.1.1
25/10/2018	14:44:36	146	1820.5	XLON	00165961199TRLO0.1.1
25/10/2018	14:44:36	86	1820	XLON	00165961200TRLO0.1.1
25/10/2018	14:45:21	88	1821	XLON	00165961276TRLO0.1.1
25/10/2018	14:45:21	76	1820.5	XLON	00165961277TRLO0.1.1
25/10/2018	14:45:37	133	1820	XLON	00165961305TRLO0.1.1
25/10/2018	14:46:16	101	1817	XLON	00165961365TRLO0.1.1
25/10/2018	14:46:31	80	1815.5	XLON	00165961383TRLO0.1.1
25/10/2018	14:47:18	75	1815.5	XLON	00165961470TRLO0.1.1
25/10/2018	14:47:21	93	1815	XLON	00165961474TRLO0.1.1
25/10/2018	14:47:49	82	1818	XLON	00165961546TRLO0.1.1
25/10/2018	14:47:52	14	1818	XLON	00165961548TRLO0.1.1
25/10/2018	14:48:40	73	1819	XLON	00165961630TRLO0.1.1
25/10/2018	14:49:03	81	1818.5	XLON	00165961680TRLO0.1.1
25/10/2018	14:49:32	132	1818.5	XLON	00165961737TRLO0.1.1
25/10/2018	14:49:47	135	1817.5	XLON	00165961762TRLO0.1.1
25/10/2018	14:49:56	99	1817	XLON	00165961777TRLO0.1.1
25/10/2018	14:51:15	81	1820.5	XLON	00165961991TRLO0.1.1
25/10/2018	14:51:15	43	1820.5	XLON	00165961992TRLO0.1.1
25/10/2018	14:51:15	40	1820.5	XLON	00165961993TRLO0.1.1
25/10/2018	14:52:11	154	1825	XLON	00165962151TRLO0.1.1
25/10/2018	14:52:11	92	1825	XLON	00165962152TRLO0.1.1
25/10/2018	14:52:22	62	1824.5	XLON	00165962184TRLO0.1.1
25/10/2018	14:52:53	63	1825	XLON	00165962240TRLO0.1.1
25/10/2018	14:52:53	40	1825	XLON	00165962241TRLO0.1.1
25/10/2018	14:54:01	142	1830	XLON	00165962379TRLO0.1.1
25/10/2018	14:54:31	69	1829	XLON	00165962440TRLO0.1.1
25/10/2018	14:54:31	79	1829	XLON	00165962441TRLO0.1.1
25/10/2018	14:54:31	73	1828.5	XLON	00165962442TRLO0.1.1
25/10/2018	14:54:53	105	1828	XLON	00165962470TRLO0.1.1
25/10/2018	14:55:00	91	1827.5	XLON	00165962479TRLO0.1.1
25/10/2018	14:56:26	164	1834	XLON	00165962756TRLO0.1.1
25/10/2018	14:56:36	77	1833	XLON	00165962801TRLO0.1.1
25/10/2018	14:56:36	75	1832.5	XLON	00165962802TRLO0.1.1
25/10/2018	14:57:32	75	1837	XLON	00165962964TRLO0.1.1
25/10/2018	14:58:05	72	1837.5	XLON	00165963117TRLO0.1.1
25/10/2018	14:58:05	16	1837.5	XLON	00165963118TRLO0.1.1
25/10/2018	14:58:14	10	1835	XLON	00165963157TRLO0.1.1
25/10/2018	14:58:14	70	1835	XLON	00165963158TRLO0.1.1
25/10/2018	14:58:15	94	1834.5	XLON	00165963160TRLO0.1.1
25/10/2018	14:58:25	121	1834	XLON	00165963190TRLO0.1.1
25/10/2018	14:58:25	15	1834	XLON	00165963191TRLO0.1.1
25/10/2018	14:59:41	70	1835.5	XLON	00165963655TRLO0.1.1
25/10/2018	14:59:41	91	1835.5	XLON	00165963656TRLO0.1.1
25/10/2018	14:59:41	57	1835	XLON	00165963657TRLO0.1.1
25/10/2018	14:59:59	123	1832	XLON	00165963795TRLO0.1.1
25/10/2018	15:00:55	85	1835.5	XLON	00165964535TRLO0.1.1
25/10/2018	15:00:55	85	1835	XLON	00165964536TRLO0.1.1
25/10/2018	15:01:36	73	1837.5	XLON	00165964656TRLO0.1.1
25/10/2018	15:01:52	83	1838	XLON	00165964732TRLO0.1.1
25/10/2018	15:01:52	41	1838	XLON	00165964733TRLO0.1.1
25/10/2018	15:01:52	42	1838	XLON	00165964734TRLO0.1.1
25/10/2018	15:02:04	76	1837	XLON	00165964762TRLO0.1.1
25/10/2018	15:03:37	280	1840.5	XLON	00165965007TRLO0.1.1
25/10/2018	15:03:43	147	1840	XLON	00165965016TRLO0.1.1
25/10/2018	15:04:16	58	1838.5	XLON	00165965120TRLO0.1.1
25/10/2018	15:04:16	73	1838.5	XLON	00165965121TRLO0.1.1
25/10/2018	15:05:13	79	1841	XLON	00165965280TRLO0.1.1
25/10/2018	15:05:13	75	1841	XLON	00165965283TRLO0.1.1
25/10/2018	15:05:13	40	1840.5	XLON	00165965285TRLO0.1.1
25/10/2018	15:05:13	51	1840.5	XLON	00165965287TRLO0.1.1
25/10/2018	15:05:41	111	1840	XLON	00165965410TRLO0.1.1
25/10/2018	15:06:09	89	1839.5	XLON	00165965471TRLO0.1.1
25/10/2018	15:06:22	110	1838.5	XLON	00165965513TRLO0.1.1
25/10/2018	15:07:06	120	1839.5	XLON	00165965604TRLO0.1.1
25/10/2018	15:07:22	142	1837.5	XLON	00165965659TRLO0.1.1
25/10/2018	15:08:49	83	1839	XLON	00165965892TRLO0.1.1
25/10/2018	15:08:49	160	1839	XLON	00165965893TRLO0.1.1
25/10/2018	15:09:43	152	1840	XLON	00165966115TRLO0.1.1
25/10/2018	15:09:50	100	1839	XLON	00165966135TRLO0.1.1
25/10/2018	15:09:53	60	1838.5	XLON	00165966144TRLO0.1.1
25/10/2018	15:10:42	70	1840	XLON	00165966283TRLO0.1.1
25/10/2018	15:11:03	89	1840.5	XLON	00165966327TRLO0.1.1
25/10/2018	15:11:03	87	1840	XLON	00165966328TRLO0.1.1
25/10/2018	15:11:17	73	1838	XLON	00165966414TRLO0.1.1
25/10/2018	15:11:17	73	1838	XLON	00165966415TRLO0.1.1
25/10/2018	15:11:49	113	1838	XLON	00165966512TRLO0.1.1
25/10/2018	15:12:23	74	1840	XLON	00165966629TRLO0.1.1
25/10/2018	15:12:39	65	1839	XLON	00165966682TRLO0.1.1
25/10/2018	15:12:39	24	1839	XLON	00165966687TRLO0.1.1
25/10/2018	15:12:40	158	1838.5	XLON	00165966688TRLO0.1.1
25/10/2018	15:13:17	36	1837	XLON	00165966857TRLO0.1.1
25/10/2018	15:13:17	34	1837	XLON	00165966859TRLO0.1.1
25/10/2018	15:14:06	156	1839.5	XLON	00165967020TRLO0.1.1
25/10/2018	15:14:54	73	1840.5	XLON	00165967208TRLO0.1.1
25/10/2018	15:15:14	90	1840.5	XLON	00165967282TRLO0.1.1
25/10/2018	15:15:31	85	1840	XLON	00165967333TRLO0.1.1
25/10/2018	15:15:32	11	1840	XLON	00165967336TRLO0.1.1
25/10/2018	15:15:32	66	1840	XLON	00165967337TRLO0.1.1
25/10/2018	15:15:32	110	1840	XLON	00165967338TRLO0.1.1
25/10/2018	15:15:32	68	1839.5	XLON	00165967339TRLO0.1.1
25/10/2018	15:16:06	61	1837.5	XLON	00165967442TRLO0.1.1
25/10/2018	15:16:06	18	1837.5	XLON	00165967443TRLO0.1.1
25/10/2018	15:16:06	22	1837.5	XLON	00165967444TRLO0.1.1
25/10/2018	15:16:12	51	1837.5	XLON	00165967450TRLO0.1.1
25/10/2018	15:16:41	89	1837	XLON	00165967504TRLO0.1.1
25/10/2018	15:16:41	72	1837	XLON	00165967505TRLO0.1.1
25/10/2018	15:17:27	64	1831.5	XLON	00165967667TRLO0.1.1
25/10/2018	15:17:39	48	1833	XLON	00165967698TRLO0.1.1
25/10/2018	15:17:39	28	1833	XLON	00165967699TRLO0.1.1
25/10/2018	15:18:10	31	1833.5	XLON	00165967794TRLO0.1.1
25/10/2018	15:18:10	42	1833.5	XLON	00165967795TRLO0.1.1
25/10/2018	15:18:10	78	1833.5	XLON	00165967796TRLO0.1.1
25/10/2018	15:18:10	65	1833	XLON	00165967797TRLO0.1.1
25/10/2018	15:18:26	3	1833	XLON	00165967835TRLO0.1.1
25/10/2018	15:18:26	54	1833	XLON	00165967836TRLO0.1.1
25/10/2018	15:18:26	100	1833	XLON	00165967837TRLO0.1.1
25/10/2018	15:18:26	15	1833	XLON	00165967838TRLO0.1.1
25/10/2018	15:18:48	86	1830.5	XLON	00165967922TRLO0.1.1
25/10/2018	15:19:12	75	1830.5	XLON	00165967987TRLO0.1.1
25/10/2018	15:19:46	132	1829	XLON	00165968102TRLO0.1.1
25/10/2018	15:19:52	90	1829	XLON	00165968136TRLO0.1.1
25/10/2018	15:20:32	74	1828	XLON	00165968224TRLO0.1.1
25/10/2018	15:20:48	88	1827	XLON	00165968265TRLO0.1.1
25/10/2018	15:20:57	82	1826	XLON	00165968278TRLO0.1.1
25/10/2018	15:20:59	42	1825.5	XLON	00165968280TRLO0.1.1
25/10/2018	15:20:59	26	1825.5	XLON	00165968281TRLO0.1.1
25/10/2018	15:21:33	71	1825	XLON	00165968379TRLO0.1.1
25/10/2018	15:21:44	76	1824.5	XLON	00165968399TRLO0.1.1
25/10/2018	15:21:58	82	1822	XLON	00165968470TRLO0.1.1
25/10/2018	15:22:11	97	1823	XLON	00165968514TRLO0.1.1
25/10/2018	15:22:52	104	1823.5	XLON	00165968666TRLO0.1.1
25/10/2018	15:22:52	56	1823	XLON	00165968667TRLO0.1.1
25/10/2018	15:23:45	78	1822	XLON	00165968834TRLO0.1.1
25/10/2018	15:24:16	70	1824.5	XLON	00165968923TRLO0.1.1
25/10/2018	15:24:16	140	1824.5	XLON	00165968924TRLO0.1.1
25/10/2018	15:24:29	70	1823.5	XLON	00165968954TRLO0.1.1
25/10/2018	15:25:01	160	1824	XLON	00165969056TRLO0.1.1
25/10/2018	15:25:51	222	1824.5	XLON	00165969204TRLO0.1.1
25/10/2018	15:25:51	75	1824.5	XLON	00165969205TRLO0.1.1
25/10/2018	15:26:32	156	1826.5	XLON	00165969350TRLO0.1.1
25/10/2018	15:27:04	79	1826.5	XLON	00165969440TRLO0.1.1
25/10/2018	15:27:04	81	1826.5	XLON	00165969441TRLO0.1.1
25/10/2018	15:27:04	81	1826.5	XLON	00165969442TRLO0.1.1
25/10/2018	15:27:10	122	1825.5	XLON	00165969454TRLO0.1.1
25/10/2018	15:28:36	80	1829.5	XLON	00165969672TRLO0.1.1
25/10/2018	15:29:03	216	1830.5	XLON	00165969734TRLO0.1.1
25/10/2018	15:29:36	234	1831.5	XLON	00165969843TRLO0.1.1
25/10/2018	15:29:51	70	1831.5	XLON	00165969872TRLO0.1.1
25/10/2018	15:29:51	73	1831.5	XLON	00165969874TRLO0.1.1
25/10/2018	15:30:05	87	1830	XLON	00165969913TRLO0.1.1
25/10/2018	15:30:05	75	1829.5	XLON	00165969914TRLO0.1.1
25/10/2018	15:30:34	89	1831.5	XLON	00165970044TRLO0.1.1
25/10/2018	15:30:46	89	1830.5	XLON	00165970068TRLO0.1.1
25/10/2018	15:31:30	89	1831	XLON	00165970191TRLO0.1.1
25/10/2018	15:31:30	28	1831	XLON	00165970192TRLO0.1.1
25/10/2018	15:31:30	56	1831	XLON	00165970193TRLO0.1.1
25/10/2018	15:31:37	80	1830	XLON	00165970209TRLO0.1.1
25/10/2018	15:32:32	216	1831	XLON	00165970506TRLO0.1.1
25/10/2018	15:32:57	88	1831	XLON	00165970556TRLO0.1.1
25/10/2018	15:33:24	79	1832	XLON	00165970688TRLO0.1.1
25/10/2018	15:33:24	21	1832	XLON	00165970689TRLO0.1.1
25/10/2018	15:33:24	58	1832	XLON	00165970690TRLO0.1.1
25/10/2018	15:33:58	74	1832.5	XLON	00165971026TRLO0.1.1
25/10/2018	15:33:58	73	1832.5	XLON	00165971027TRLO0.1.1
25/10/2018	15:33:58	73	1832.5	XLON	00165971030TRLO0.1.1
25/10/2018	15:34:24	89	1833	XLON	00165971103TRLO0.1.1
25/10/2018	15:34:24	89	1833	XLON	00165971104TRLO0.1.1
25/10/2018	15:34:33	104	1831.5	XLON	00165971127TRLO0.1.1
25/10/2018	15:35:51	86	1834	XLON	00165971362TRLO0.1.1
25/10/2018	15:35:51	9	1834	XLON	00165971363TRLO0.1.1
25/10/2018	15:35:51	66	1834	XLON	00165971364TRLO0.1.1
25/10/2018	15:35:51	90	1834	XLON	00165971365TRLO0.1.1
25/10/2018	15:35:51	90	1834	XLON	00165971366TRLO0.1.1
25/10/2018	15:36:27	89	1834	XLON	00165971423TRLO0.1.1
25/10/2018	15:36:27	89	1834	XLON	00165971424TRLO0.1.1
25/10/2018	15:36:48	85	1832	XLON	00165971511TRLO0.1.1
25/10/2018	15:37:32	178	1833	XLON	00165971620TRLO0.1.1
25/10/2018	15:37:55	87	1833	XLON	00165971677TRLO0.1.1
25/10/2018	15:38:02	98	1832	XLON	00165971701TRLO0.1.1
25/10/2018	15:38:07	72	1831.5	XLON	00165971733TRLO0.1.1
25/10/2018	15:38:28	72	1831	XLON	00165971792TRLO0.1.1
25/10/2018	15:38:28	72	1831	XLON	00165971793TRLO0.1.1
25/10/2018	15:39:03	89	1832	XLON	00165971859TRLO0.1.1
25/10/2018	15:39:03	112	1832	XLON	00165971860TRLO0.1.1
25/10/2018	15:39:10	66	1831.5	XLON	00165971880TRLO0.1.1
25/10/2018	15:39:31	71	1831.5	XLON	00165971924TRLO0.1.1
25/10/2018	15:40:28	80	1831.5	XLON	00165972228TRLO0.1.1
25/10/2018	15:40:34	82	1830.5	XLON	00165972250TRLO0.1.1
25/10/2018	15:40:34	88	1830.5	XLON	00165972251TRLO0.1.1
25/10/2018	15:41:13	237	1832	XLON	00165972423TRLO0.1.1
25/10/2018	15:41:57	137	1833.5	XLON	00165972670TRLO0.1.1
25/10/2018	15:42:27	104	1836.5	XLON	00165972890TRLO0.1.1
25/10/2018	15:42:27	142	1837	XLON	00165972891TRLO0.1.1
25/10/2018	15:42:42	88	1836	XLON	00165972925TRLO0.1.1
25/10/2018	15:42:42	153	1836	XLON	00165972926TRLO0.1.1
25/10/2018	15:42:42	4	1836	XLON	00165972927TRLO0.1.1
25/10/2018	15:42:42	59	1836	XLON	00165972928TRLO0.1.1
25/10/2018	15:42:43	17	1836	XLON	00165972929TRLO0.1.1
25/10/2018	15:43:29	73	1838.5	XLON	00165973137TRLO0.1.1
25/10/2018	15:43:39	72	1837.5	XLON	00165973166TRLO0.1.1
25/10/2018	15:43:39	141	1837.5	XLON	00165973167TRLO0.1.1
25/10/2018	15:44:13	72	1839	XLON	00165973343TRLO0.1.1
25/10/2018	15:45:13	178	1840	XLON	00165973634TRLO0.1.1
25/10/2018	15:45:13	75	1840	XLON	00165973635TRLO0.1.1
25/10/2018	15:45:13	82	1840	XLON	00165973636TRLO0.1.1
25/10/2018	15:45:14	68	1839.5	XLON	00165973641TRLO0.1.1
25/10/2018	15:45:26	45	1839.5	XLON	00165973659TRLO0.1.1
25/10/2018	15:45:26	61	1839.5	XLON	00165973660TRLO0.1.1
25/10/2018	15:45:45	62	1838	XLON	00165973697TRLO0.1.1
25/10/2018	15:46:01	86	1837.5	XLON	00165973758TRLO0.1.1
25/10/2018	15:46:22	126	1837.5	XLON	00165973831TRLO0.1.1
25/10/2018	15:46:22	73	1837.5	XLON	00165973832TRLO0.1.1
25/10/2018	15:47:23	70	1839	XLON	00165974122TRLO0.1.1
25/10/2018	15:47:23	70	1839	XLON	00165974123TRLO0.1.1
25/10/2018	15:47:41	86	1838.5	XLON	00165974198TRLO0.1.1
25/10/2018	15:47:42	86	1838.5	XLON	00165974199TRLO0.1.1
25/10/2018	15:47:42	88	1838.5	XLON	00165974200TRLO0.1.1
25/10/2018	15:48:26	3	1839	XLON	00165974456TRLO0.1.1
25/10/2018	15:48:38	174	1839.5	XLON	00165974541TRLO0.1.1
25/10/2018	15:48:38	87	1839.5	XLON	00165974542TRLO0.1.1
25/10/2018	15:48:38	85	1839.5	XLON	00165974543TRLO0.1.1
25/10/2018	15:48:58	80	1839	XLON	00165974655TRLO0.1.1
25/10/2018	15:49:31	85	1838	XLON	00165974775TRLO0.1.1
25/10/2018	15:49:31	80	1838	XLON	00165974776TRLO0.1.1
25/10/2018	15:49:31	80	1837.5	XLON	00165974787TRLO0.1.1
25/10/2018	15:50:28	22	1839.5	XLON	00165974970TRLO0.1.1
25/10/2018	15:50:28	152	1839.5	XLON	00165974971TRLO0.1.1
25/10/2018	15:50:28	59	1839.5	XLON	00165974972TRLO0.1.1
25/10/2018	15:50:28	30	1839.5	XLON	00165974973TRLO0.1.1
25/10/2018	15:51:19	60	1841	XLON	00165975110TRLO0.1.1
25/10/2018	15:51:19	29	1841	XLON	00165975111TRLO0.1.1
25/10/2018	15:51:22	284	1840.5	XLON	00165975113TRLO0.1.1
25/10/2018	15:51:27	91	1839.5	XLON	00165975129TRLO0.1.1
25/10/2018	15:52:19	86	1840.5	XLON	00165975351TRLO0.1.1
25/10/2018	15:52:19	61	1840.5	XLON	00165975352TRLO0.1.1
25/10/2018	15:52:19	12	1840.5	XLON	00165975353TRLO0.1.1
25/10/2018	15:52:19	73	1840.5	XLON	00165975354TRLO0.1.1
25/10/2018	15:52:29	133	1840	XLON	00165975373TRLO0.1.1
25/10/2018	15:52:53	70	1838	XLON	00165975632TRLO0.1.1
25/10/2018	15:53:47	47	1838	XLON	00165975968TRLO0.1.1
25/10/2018	15:54:22	328	1840	XLON	00165976129TRLO0.1.1
25/10/2018	15:54:22	162	1840	XLON	00165976130TRLO0.1.1
25/10/2018	15:54:26	74	1839.5	XLON	00165976143TRLO0.1.1
25/10/2018	15:55:02	142	1839.5	XLON	00165976233TRLO0.1.1
25/10/2018	15:55:34	88	1839.5	XLON	00165976331TRLO0.1.1
25/10/2018	15:55:34	54	1839	XLON	00165976335TRLO0.1.1
25/10/2018	15:55:59	72	1839	XLON	00165976392TRLO0.1.1
25/10/2018	15:55:59	74	1838.5	XLON	00165976393TRLO0.1.1
25/10/2018	15:55:59	39	1838.5	XLON	00165976394TRLO0.1.1
25/10/2018	15:57:03	204	1841.5	XLON	00165976570TRLO0.1.1
25/10/2018	15:57:45	440	1843.5	XLON	00165976668TRLO0.1.1
25/10/2018	15:57:45	88	1843.5	XLON	00165976669TRLO0.1.1
25/10/2018	15:57:53	86	1843	XLON	00165976681TRLO0.1.1
25/10/2018	15:58:11	86	1844.5	XLON	00165976749TRLO0.1.1
25/10/2018	15:58:43	77	1845.5	XLON	00165976818TRLO0.1.1
25/10/2018	15:58:43	72	1845.5	XLON	00165976819TRLO0.1.1
25/10/2018	15:59:39	264	1848	XLON	00165976975TRLO0.1.1
25/10/2018	15:59:39	85	1848	XLON	00165976976TRLO0.1.1
25/10/2018	15:59:39	81	1848	XLON	00165976977TRLO0.1.1
25/10/2018	15:59:48	70	1846	XLON	00165977045TRLO0.1.1
25/10/2018	16:00:18	82	1845	XLON	00165977202TRLO0.1.1
25/10/2018	16:00:49	76	1845.5	XLON	00165977303TRLO0.1.1
25/10/2018	16:00:53	150	1845	XLON	00165977313TRLO0.1.1
25/10/2018	16:00:53	69	1845	XLON	00165977314TRLO0.1.1
25/10/2018	16:00:53	86	1845	XLON	00165977315TRLO0.1.1
25/10/2018	16:00:57	60	1844.5	XLON	00165977323TRLO0.1.1
25/10/2018	16:01:50	88	1845	XLON	00165977495TRLO0.1.1
25/10/2018	16:01:50	93	1845	XLON	00165977496TRLO0.1.1
25/10/2018	16:01:50	140	1845	XLON	00165977497TRLO0.1.1
25/10/2018	16:01:50	16	1844.5	XLON	00165977498TRLO0.1.1
25/10/2018	16:01:50	67	1844.5	XLON	00165977499TRLO0.1.1
25/10/2018	16:02:30	80	1844	XLON	00165977619TRLO0.1.1
25/10/2018	16:02:30	72	1844	XLON	00165977620TRLO0.1.1
25/10/2018	16:03:02	74	1843.5	XLON	00165977708TRLO0.1.1
25/10/2018	16:03:03	78	1843	XLON	00165977714TRLO0.1.1
25/10/2018	16:03:10	83	1841.5	XLON	00165977776TRLO0.1.1
25/10/2018	16:03:10	91	1841	XLON	00165977777TRLO0.1.1
25/10/2018	16:03:34	88	1841.5	XLON	00165977906TRLO0.1.1
25/10/2018	16:03:42	110	1840.5	XLON	00165978011TRLO0.1.1
25/10/2018	16:04:54	255	1841.5	XLON	00165978433TRLO0.1.1
25/10/2018	16:05:06	79	1841	XLON	00165978512TRLO0.1.1
25/10/2018	16:05:06	79	1841	XLON	00165978514TRLO0.1.1
25/10/2018	16:05:06	70	1841	XLON	00165978515TRLO0.1.1
25/10/2018	16:05:22	72	1838.5	XLON	00165978563TRLO0.1.1
25/10/2018	16:05:23	7	1838.5	XLON	00165978566TRLO0.1.1
25/10/2018	16:05:25	164	1838	XLON	00165978579TRLO0.1.1
25/10/2018	16:05:55	156	1837.5	XLON	00165978679TRLO0.1.1
25/10/2018	16:06:13	156	1836.5	XLON	00165978723TRLO0.1.1
25/10/2018	16:06:41	76	1836.5	XLON	00165978814TRLO0.1.1
25/10/2018	16:07:22	246	1837	XLON	00165979095TRLO0.1.1
25/10/2018	16:07:22	82	1837	XLON	00165979096TRLO0.1.1
25/10/2018	16:07:50	83	1836.5	XLON	00165979219TRLO0.1.1
25/10/2018	16:07:55	75	1836.5	XLON	00165979231TRLO0.1.1
25/10/2018	16:07:55	75	1836.5	XLON	00165979232TRLO0.1.1
25/10/2018	16:08:14	73	1835.5	XLON	00165979306TRLO0.1.1
25/10/2018	16:08:41	1	1835.5	XLON	00165979437TRLO0.1.1
25/10/2018	16:08:49	75	1837	XLON	00165979459TRLO0.1.1
25/10/2018	16:09:09	284	1837.5	XLON	00165979533TRLO0.1.1
25/10/2018	16:09:38	89	1838.5	XLON	00165979675TRLO0.1.1
25/10/2018	16:09:41	150	1838	XLON	00165979679TRLO0.1.1
25/10/2018	16:09:43	90	1837	XLON	00165979683TRLO0.1.1
25/10/2018	16:10:13	74	1838	XLON	00165979802TRLO0.1.1
25/10/2018	16:10:13	74	1838	XLON	00165979803TRLO0.1.1
25/10/2018	16:10:20	83	1838	XLON	00165979819TRLO0.1.1
25/10/2018	16:10:20	1	1838	XLON	00165979821TRLO0.1.1
25/10/2018	16:10:33	73	1837.5	XLON	00165979864TRLO0.1.1
25/10/2018	16:11:12	73	1837.5	XLON	00165979983TRLO0.1.1
25/10/2018	16:11:27	47	1838	XLON	00165980050TRLO0.1.1
25/10/2018	16:11:27	26	1838	XLON	00165980051TRLO0.1.1
25/10/2018	16:11:41	77	1838	XLON	00165980097TRLO0.1.1
25/10/2018	16:11:53	79	1837.5	XLON	00165980118TRLO0.1.1
25/10/2018	16:12:07	270	1838.5	XLON	00165980171TRLO0.1.1
25/10/2018	16:12:14	71	1837.5	XLON	00165980187TRLO0.1.1
25/10/2018	16:12:14	150	1837.5	XLON	00165980188TRLO0.1.1
25/10/2018	16:12:29	79	1837.5	XLON	00165980236TRLO0.1.1
25/10/2018	16:12:52	78	1837.5	XLON	00165980334TRLO0.1.1
25/10/2018	16:13:13	82	1837	XLON	00165980435TRLO0.1.1
25/10/2018	16:13:13	90	1837	XLON	00165980436TRLO0.1.1
25/10/2018	16:13:34	89	1836.5	XLON	00165980564TRLO0.1.1
25/10/2018	16:13:34	78	1836.5	XLON	00165980565TRLO0.1.1
25/10/2018	16:13:34	76	1836.5	XLON	00165980566TRLO0.1.1
25/10/2018	16:13:49	26	1836.5	XLON	00165980641TRLO0.1.1
25/10/2018	16:13:49	75	1836.5	XLON	00165980642TRLO0.1.1
25/10/2018	16:14:46	71	1837	XLON	00165980927TRLO0.1.1
25/10/2018	16:14:46	170	1837	XLON	00165980928TRLO0.1.1
25/10/2018	16:14:46	85	1837	XLON	00165980929TRLO0.1.1
25/10/2018	16:14:46	74	1837	XLON	00165980930TRLO0.1.1
25/10/2018	16:15:29	308	1837	XLON	00165981097TRLO0.1.1
25/10/2018	16:15:29	361	1837	XLON	00165981098TRLO0.1.1
25/10/2018	16:15:29	53	1837	XLON	00165981099TRLO0.1.1
25/10/2018	16:15:41	390	1836.5	XLON	00165981122TRLO0.1.1
25/10/2018	16:15:41	59	1836.5	XLON	00165981123TRLO0.1.1
25/10/2018	16:15:41	68	1836.5	XLON	00165981124TRLO0.1.1
25/10/2018	16:18:20	200	1838.5	XLON	00165981768TRLO0.1.1
25/10/2018	16:18:20	439	1838.5	XLON	00165981769TRLO0.1.1
25/10/2018	16:18:20	105	1838.5	XLON	00165981770TRLO0.1.1
25/10/2018	16:18:20	108	1838.5	XLON	00165981771TRLO0.1.1
25/10/2018	16:18:20	37	1838.5	XLON	00165981772TRLO0.1.1
25/10/2018	16:18:30	53	1838	XLON	00165981810TRLO0.1.1
25/10/2018	16:18:30	100	1838	XLON	00165981811TRLO0.1.1
25/10/2018	16:18:30	318	1838	XLON	00165981812TRLO0.1.1
25/10/2018	16:20:50	237	1845	XLON	00165982303TRLO0.1.1
25/10/2018	16:20:50	250	1845	XLON	00165982304TRLO0.1.1
25/10/2018	16:20:50	175	1845	XLON	00165982305TRLO0.1.1
25/10/2018	16:20:56	30	1844.5	XLON	00165982333TRLO0.1.1
25/10/2018	16:21:13	198	1846	XLON	00165982452TRLO0.1.1
25/10/2018	16:21:13	185	1846	XLON	00165982453TRLO0.1.1
25/10/2018	16:21:24	222	1845.5	XLON	00165982501TRLO0.1.1
25/10/2018	16:21:31	56	1845.5	XLON	00165982529TRLO0.1.1
25/10/2018	16:22:03	76	1845	XLON	00165982698TRLO0.1.1
25/10/2018	16:22:03	98	1845	XLON	00165982700TRLO0.1.1
25/10/2018	16:22:30	200	1845	XLON	00165982870TRLO0.1.1
25/10/2018	16:22:30	62	1845	XLON	00165982871TRLO0.1.1
25/10/2018	16:23:14	145	1845	XLON	00165983073TRLO0.1.1
25/10/2018	16:23:14	190	1844.5	XLON	00165983074TRLO0.1.1
25/10/2018	16:23:14	83	1844.5	XLON	00165983075TRLO0.1.1
25/10/2018	16:23:20	157	1843.5	XLON	00165983103TRLO0.1.1
25/10/2018	16:23:31	88	1843	XLON	00165983130TRLO0.1.1
25/10/2018	16:23:47	87	1842	XLON	00165983289TRLO0.1.1
25/10/2018	16:24:03	119	1841	XLON	00165983400TRLO0.1.1
25/10/2018	16:24:18	135	1841.5	XLON	00165983454TRLO0.1.1
25/10/2018	16:24:30	95	1840	XLON	00165983523TRLO0.1.1
25/10/2018	16:25:17	223	1841.5	XLON	00165983718TRLO0.1.1
25/10/2018	16:25:17	121	1841	XLON	00165983720TRLO0.1.1
25/10/2018	16:25:26	127	1840	XLON	00165983769TRLO0.1.1
25/10/2018	16:25:40	90	1839.5	XLON	00165983817TRLO0.1.1
25/10/2018	16:25:56	130	1839	XLON	00165983878TRLO0.1.1
25/10/2018	16:28:04	486	1845	XLON	00165984683TRLO0.1.1
25/10/2018	16:28:04	380	1844.5	XLON	00165984684TRLO0.1.1
25/10/2018	16:28:04	106	1844.5	XLON	00165984685TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations	[phone]

 

END

 

 

POSFKPDBABDDPKB