Transaction in Own Shares

RNS Number : 8361A

Ashtead Group PLC

31 May 2019

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 31 May 2019 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

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

Number of shares repurchased: 90,000 shares

Date of transaction: 31 May 2019

Average price paid per share: 1,874.7800 pence

Lowest price paid per share: 1,865.5000 pence

Highest price paid per share: 1,887.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 467,109,178 (excluding Treasury shares), and the company will hold 32,116,534 ordinary shares in Treasury.

The figure of 467,109,178 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
31/05/2019	08:00:32	2	1885	XLON	00178820530TRLO1.1.1
31/05/2019	08:00:32	77	1885	XLON	00178820531TRLO1.1.1
31/05/2019	08:02:40	192	1871.5	XLON	00178821300TRLO1.1.1
31/05/2019	08:04:46	123	1877.5	XLON	00178821842TRLO1.1.1
31/05/2019	08:04:46	142	1877.5	XLON	00178821843TRLO1.1.1
31/05/2019	08:04:46	256	1877	XLON	00178821844TRLO1.1.1
31/05/2019	08:05:34	98	1873.5	XLON	00178821956TRLO1.1.1
31/05/2019	08:06:48	139	1876	XLON	00178822308TRLO1.1.1
31/05/2019	08:06:48	105	1875.5	XLON	00178822309TRLO1.1.1
31/05/2019	08:08:24	130	1878	XLON	00178822621TRLO1.1.1
31/05/2019	08:08:24	112	1877.5	XLON	00178822622TRLO1.1.1
31/05/2019	08:08:55	100	1876	XLON	00178822730TRLO1.1.1
31/05/2019	08:11:44	194	1876.5	XLON	00178823372TRLO1.1.1
31/05/2019	08:11:44	220	1876	XLON	00178823373TRLO1.1.1
31/05/2019	08:12:01	90	1874	XLON	00178823439TRLO1.1.1
31/05/2019	08:12:40	152	1871	XLON	00178823606TRLO1.1.1
31/05/2019	08:14:25	128	1872	XLON	00178823845TRLO1.1.1
31/05/2019	08:14:39	36	1871.5	XLON	00178823873TRLO1.1.1
31/05/2019	08:14:46	122	1871.5	XLON	00178823908TRLO1.1.1
31/05/2019	08:15:27	137	1871.5	XLON	00178824152TRLO1.1.1
31/05/2019	08:16:06	140	1871.5	XLON	00178824408TRLO1.1.1
31/05/2019	08:18:31	206	1876	XLON	00178824809TRLO1.1.1
31/05/2019	08:18:42	207	1875.5	XLON	00178824824TRLO1.1.1
31/05/2019	08:20:02	116	1873.5	XLON	00178825051TRLO1.1.1
31/05/2019	08:20:03	25	1873	XLON	00178825056TRLO1.1.1
31/05/2019	08:20:03	88	1873	XLON	00178825057TRLO1.1.1
31/05/2019	08:22:11	150	1880	XLON	00178825415TRLO1.1.1
31/05/2019	08:22:11	56	1880	XLON	00178825416TRLO1.1.1
31/05/2019	08:22:14	157	1879.5	XLON	00178825417TRLO1.1.1
31/05/2019	08:23:33	107	1877.5	XLON	00178825716TRLO1.1.1
31/05/2019	08:25:58	276	1881.5	XLON	00178826132TRLO1.1.1
31/05/2019	08:26:01	267	1881	XLON	00178826137TRLO1.1.1
31/05/2019	08:26:53	116	1879.5	XLON	00178826261TRLO1.1.1
31/05/2019	08:29:05	213	1883.5	XLON	00178826616TRLO1.1.1
31/05/2019	08:29:05	121	1883	XLON	00178826641TRLO1.1.1
31/05/2019	08:29:59	109	1883.5	XLON	00178826765TRLO1.1.1
31/05/2019	08:29:59	12	1883.5	XLON	00178826766TRLO1.1.1
31/05/2019	08:29:59	81	1883	XLON	00178826767TRLO1.1.1
31/05/2019	08:32:39	150	1885	XLON	00178827209TRLO1.1.1
31/05/2019	08:32:39	83	1885	XLON	00178827210TRLO1.1.1
31/05/2019	08:32:39	225	1884.5	XLON	00178827211TRLO1.1.1
31/05/2019	08:34:31	173	1882.5	XLON	00178827622TRLO1.1.1
31/05/2019	08:34:31	142	1882	XLON	00178827624TRLO1.1.1
31/05/2019	08:36:01	145	1884	XLON	00178827873TRLO1.1.1
31/05/2019	08:36:04	35	1883.5	XLON	00178827888TRLO1.1.1
31/05/2019	08:36:04	75	1883.5	XLON	00178827889TRLO1.1.1
31/05/2019	08:36:43	40	1885	XLON	00178828009TRLO1.1.1
31/05/2019	08:36:43	72	1885	XLON	00178828010TRLO1.1.1
31/05/2019	08:38:01	103	1885	XLON	00178828207TRLO1.1.1
31/05/2019	08:38:01	75	1884.5	XLON	00178828208TRLO1.1.1
31/05/2019	08:39:39	125	1885	XLON	00178828418TRLO1.1.1
31/05/2019	08:39:39	80	1884.5	XLON	00178828419TRLO1.1.1
31/05/2019	08:40:43	89	1883	XLON	00178828548TRLO1.1.1
31/05/2019	08:40:43	74	1883	XLON	00178828549TRLO1.1.1
31/05/2019	08:41:24	128	1882.5	XLON	00178828659TRLO1.1.1
31/05/2019	08:42:02	122	1882.5	XLON	00178828712TRLO1.1.1
31/05/2019	08:42:03	17	1882	XLON	00178828718TRLO1.1.1
31/05/2019	08:42:03	53	1882	XLON	00178828719TRLO1.1.1
31/05/2019	08:44:01	96	1887.5	XLON	00178829090TRLO1.1.1
31/05/2019	08:44:01	48	1887.5	XLON	00178829091TRLO1.1.1
31/05/2019	08:44:01	128	1887	XLON	00178829092TRLO1.1.1
31/05/2019	08:45:18	112	1885.5	XLON	00178829245TRLO1.1.1
31/05/2019	08:46:54	212	1885.5	XLON	00178829433TRLO1.1.1
31/05/2019	08:47:13	40	1885	XLON	00178829467TRLO1.1.1
31/05/2019	08:47:13	16	1885	XLON	00178829468TRLO1.1.1
31/05/2019	08:47:13	75	1885	XLON	00178829469TRLO1.1.1
31/05/2019	08:47:52	150	1884	XLON	00178829544TRLO1.1.1
31/05/2019	08:48:10	123	1882.5	XLON	00178829595TRLO1.1.1
31/05/2019	08:48:48	88	1881	XLON	00178829730TRLO1.1.1
31/05/2019	08:49:56	60	1879.5	XLON	00178829885TRLO1.1.1
31/05/2019	08:49:56	34	1879.5	XLON	00178829886TRLO1.1.1
31/05/2019	08:50:11	126	1878.5	XLON	00178829952TRLO1.1.1
31/05/2019	08:50:53	24	1878.5	XLON	00178830074TRLO1.1.1
31/05/2019	08:50:53	96	1878.5	XLON	00178830075TRLO1.1.1
31/05/2019	08:51:49	76	1876	XLON	00178830291TRLO1.1.1
31/05/2019	08:52:28	128	1875.5	XLON	00178830403TRLO1.1.1
31/05/2019	08:53:09	90	1875.5	XLON	00178830573TRLO1.1.1
31/05/2019	08:53:23	103	1874	XLON	00178830609TRLO1.1.1
31/05/2019	08:55:07	155	1872	XLON	00178830882TRLO1.1.1
31/05/2019	08:55:27	142	1871.5	XLON	00178830979TRLO1.1.1
31/05/2019	08:58:05	150	1878	XLON	00178831455TRLO1.1.1
31/05/2019	08:58:07	46	1878	XLON	00178831460TRLO1.1.1
31/05/2019	08:58:22	81	1877.5	XLON	00178831493TRLO1.1.1
31/05/2019	08:58:22	133	1877.5	XLON	00178831494TRLO1.1.1
31/05/2019	08:58:35	98	1877	XLON	00178831538TRLO1.1.1
31/05/2019	08:59:35	74	1877	XLON	00178831648TRLO1.1.1
31/05/2019	08:59:35	78	1877	XLON	00178831650TRLO1.1.1
31/05/2019	09:02:06	208	1880	XLON	00178832025TRLO1.1.1
31/05/2019	09:02:06	11	1880	XLON	00178832026TRLO1.1.1
31/05/2019	09:03:05	69	1880	XLON	00178832201TRLO1.1.1
31/05/2019	09:03:07	203	1879.5	XLON	00178832210TRLO1.1.1
31/05/2019	09:03:07	85	1879.5	XLON	00178832211TRLO1.1.1
31/05/2019	09:04:31	95	1881.5	XLON	00178832378TRLO1.1.1
31/05/2019	09:04:46	59	1881	XLON	00178832408TRLO1.1.1
31/05/2019	09:04:47	50	1881	XLON	00178832411TRLO1.1.1
31/05/2019	09:05:34	101	1881	XLON	00178832507TRLO1.1.1
31/05/2019	09:06:21	100	1881.5	XLON	00178832581TRLO1.1.1
31/05/2019	09:06:21	13	1881.5	XLON	00178832582TRLO1.1.1
31/05/2019	09:06:29	79	1881	XLON	00178832598TRLO1.1.1
31/05/2019	09:07:25	87	1880.5	XLON	00178832755TRLO1.1.1
31/05/2019	09:07:52	120	1880.5	XLON	00178832791TRLO1.1.1
31/05/2019	09:09:08	108	1882.5	XLON	00178832987TRLO1.1.1
31/05/2019	09:09:24	70	1882	XLON	00178833034TRLO1.1.1
31/05/2019	09:10:27	108	1881.5	XLON	00178833186TRLO1.1.1
31/05/2019	09:10:27	117	1881	XLON	00178833187TRLO1.1.1
31/05/2019	09:11:19	97	1882	XLON	00178833295TRLO1.1.1
31/05/2019	09:11:39	94	1881	XLON	00178833330TRLO1.1.1
31/05/2019	09:12:15	107	1880.5	XLON	00178833396TRLO1.1.1
31/05/2019	09:14:35	41	1881.5	XLON	00178833665TRLO1.1.1
31/05/2019	09:14:40	140	1881.5	XLON	00178833677TRLO1.1.1
31/05/2019	09:14:48	48	1881	XLON	00178833694TRLO1.1.1
31/05/2019	09:15:50	180	1881.5	XLON	00178833797TRLO1.1.1
31/05/2019	09:16:36	84	1882	XLON	00178833877TRLO1.1.1
31/05/2019	09:16:44	20	1882	XLON	00178833886TRLO1.1.1
31/05/2019	09:16:49	124	1881.5	XLON	00178833893TRLO1.1.1
31/05/2019	09:18:36	146	1882.5	XLON	00178834061TRLO1.1.1
31/05/2019	09:18:39	160	1882	XLON	00178834066TRLO1.1.1
31/05/2019	09:20:00	119	1882.5	XLON	00178834249TRLO1.1.1
31/05/2019	09:20:00	67	1882	XLON	00178834250TRLO1.1.1
31/05/2019	09:20:44	120	1881.5	XLON	00178834356TRLO1.1.1
31/05/2019	09:21:23	100	1880	XLON	00178834511TRLO1.1.1
31/05/2019	09:23:46	199	1880.5	XLON	00178834724TRLO1.1.1
31/05/2019	09:24:47	148	1885	XLON	00178834912TRLO1.1.1
31/05/2019	09:24:47	88	1885	XLON	00178834913TRLO1.1.1
31/05/2019	09:24:54	134	1884.5	XLON	00178834922TRLO1.1.1
31/05/2019	09:25:36	5	1883.5	XLON	00178835003TRLO1.1.1
31/05/2019	09:25:36	76	1883.5	XLON	00178835004TRLO1.1.1
31/05/2019	09:26:23	84	1883.5	XLON	00178835084TRLO1.1.1
31/05/2019	09:26:45	56	1883	XLON	00178835132TRLO1.1.1
31/05/2019	09:27:35	112	1882.5	XLON	00178835210TRLO1.1.1
31/05/2019	09:27:49	72	1882	XLON	00178835221TRLO1.1.1
31/05/2019	09:28:18	102	1881.5	XLON	00178835286TRLO1.1.1
31/05/2019	09:29:13	92	1880.5	XLON	00178835406TRLO1.1.1
31/05/2019	09:29:38	93	1880	XLON	00178835453TRLO1.1.1
31/05/2019	09:31:00	73	1879.5	XLON	00178835681TRLO1.1.1
31/05/2019	09:32:30	124	1883	XLON	00178835938TRLO1.1.1
31/05/2019	09:32:44	98	1883	XLON	00178835980TRLO1.1.1
31/05/2019	09:33:01	198	1882.5	XLON	00178835997TRLO1.1.1
31/05/2019	09:34:39	88	1883	XLON	00178836213TRLO1.1.1
31/05/2019	09:35:41	5	1883	XLON	00178836366TRLO1.1.1
31/05/2019	09:35:41	5	1883	XLON	00178836367TRLO1.1.1
31/05/2019	09:35:41	5	1883	XLON	00178836368TRLO1.1.1
31/05/2019	09:35:41	8	1883	XLON	00178836369TRLO1.1.1
31/05/2019	09:35:41	5	1883	XLON	00178836370TRLO1.1.1
31/05/2019	09:35:41	150	1883	XLON	00178836371TRLO1.1.1
31/05/2019	09:35:41	2	1883	XLON	00178836372TRLO1.1.1
31/05/2019	09:36:16	134	1883	XLON	00178836447TRLO1.1.1
31/05/2019	09:36:16	124	1882.5	XLON	00178836448TRLO1.1.1
31/05/2019	09:37:04	104	1883	XLON	00178836583TRLO1.1.1
31/05/2019	09:37:48	116	1884	XLON	00178836665TRLO1.1.1
31/05/2019	09:39:01	101	1884	XLON	00178836784TRLO1.1.1
31/05/2019	09:40:30	131	1884	XLON	00178836983TRLO1.1.1
31/05/2019	09:41:04	72	1884	XLON	00178837025TRLO1.1.1
31/05/2019	09:42:45	150	1886.5	XLON	00178837230TRLO1.1.1
31/05/2019	09:42:45	131	1886.5	XLON	00178837231TRLO1.1.1
31/05/2019	09:42:47	196	1886	XLON	00178837234TRLO1.1.1
31/05/2019	09:44:21	147	1883.5	XLON	00178837479TRLO1.1.1
31/05/2019	09:45:13	66	1883.5	XLON	00178837635TRLO1.1.1
31/05/2019	09:45:13	36	1883.5	XLON	00178837636TRLO1.1.1
31/05/2019	09:45:13	117	1883	XLON	00178837637TRLO1.1.1
31/05/2019	09:46:09	111	1883	XLON	00178837762TRLO1.1.1
31/05/2019	09:48:26	158	1882	XLON	00178838081TRLO1.1.1
31/05/2019	09:48:29	141	1881.5	XLON	00178838134TRLO1.1.1
31/05/2019	09:50:08	169	1880.5	XLON	00178838400TRLO1.1.1
31/05/2019	09:52:02	118	1882	XLON	00178838655TRLO1.1.1
31/05/2019	09:54:13	292	1882.5	XLON	00178838958TRLO1.1.1
31/05/2019	09:54:13	3	1882	XLON	00178838959TRLO1.1.1
31/05/2019	09:54:13	301	1882	XLON	00178838960TRLO1.1.1
31/05/2019	09:56:30	49	1884.5	XLON	00178839221TRLO1.1.1
31/05/2019	09:56:30	93	1884.5	XLON	00178839222TRLO1.1.1
31/05/2019	09:56:55	132	1884	XLON	00178839302TRLO1.1.1
31/05/2019	09:57:11	146	1883.5	XLON	00178839351TRLO1.1.1
31/05/2019	09:57:58	88	1884	XLON	00178839462TRLO1.1.1
31/05/2019	09:58:52	68	1883	XLON	00178839561TRLO1.1.1
31/05/2019	09:58:52	84	1882.5	XLON	00178839562TRLO1.1.1
31/05/2019	09:59:41	76	1881.5	XLON	00178839649TRLO1.1.1
31/05/2019	10:02:04	217	1880	XLON	00178839977TRLO1.1.1
31/05/2019	10:02:11	23	1879.5	XLON	00178839987TRLO1.1.1
31/05/2019	10:02:12	163	1879.5	XLON	00178839988TRLO1.1.1
31/05/2019	10:02:42	81	1878.5	XLON	00178840079TRLO1.1.1
31/05/2019	10:04:36	84	1881.5	XLON	00178840331TRLO1.1.1
31/05/2019	10:04:37	28	1881.5	XLON	00178840358TRLO1.1.1
31/05/2019	10:05:51	203	1883.5	XLON	00178840529TRLO1.1.1
31/05/2019	10:05:51	109	1883	XLON	00178840530TRLO1.1.1
31/05/2019	10:06:34	80	1882.5	XLON	00178840571TRLO1.1.1
31/05/2019	10:06:34	40	1882.5	XLON	00178840572TRLO1.1.1
31/05/2019	10:08:43	130	1884	XLON	00178840806TRLO1.1.1
31/05/2019	10:09:05	112	1883	XLON	00178840828TRLO1.1.1
31/05/2019	10:09:41	56	1883	XLON	00178840870TRLO1.1.1
31/05/2019	10:09:41	38	1883	XLON	00178840871TRLO1.1.1
31/05/2019	10:12:50	283	1883.5	XLON	00178841199TRLO1.1.1
31/05/2019	10:14:04	186	1884	XLON	00178841283TRLO1.1.1
31/05/2019	10:14:04	41	1884	XLON	00178841284TRLO1.1.1
31/05/2019	10:14:07	210	1883.5	XLON	00178841291TRLO1.1.1
31/05/2019	10:15:08	87	1882	XLON	00178841407TRLO1.1.1
31/05/2019	10:15:31	87	1881.5	XLON	00178841440TRLO1.1.1
31/05/2019	10:17:26	165	1883	XLON	00178841630TRLO1.1.1
31/05/2019	10:17:41	111	1882.5	XLON	00178841664TRLO1.1.1
31/05/2019	10:18:37	79	1880	XLON	00178841773TRLO1.1.1
31/05/2019	10:19:12	99	1879	XLON	00178841849TRLO1.1.1
31/05/2019	10:20:08	83	1879.5	XLON	00178841942TRLO1.1.1
31/05/2019	10:20:10	64	1879	XLON	00178841947TRLO1.1.1
31/05/2019	10:20:51	134	1879.5	XLON	00178842095TRLO1.1.1
31/05/2019	10:24:19	103	1880	XLON	00178842576TRLO1.1.1
31/05/2019	10:24:19	67	1880	XLON	00178842577TRLO1.1.1
31/05/2019	10:24:19	145	1880	XLON	00178842578TRLO1.1.1
31/05/2019	10:25:07	170	1879.5	XLON	00178842692TRLO1.1.1
31/05/2019	10:25:27	83	1878	XLON	00178842789TRLO1.1.1
31/05/2019	10:26:11	79	1878	XLON	00178842954TRLO1.1.1
31/05/2019	10:27:22	77	1877.5	XLON	00178843152TRLO1.1.1
31/05/2019	10:27:22	5	1877.5	XLON	00178843153TRLO1.1.1
31/05/2019	10:28:50	66	1878	XLON	00178843391TRLO1.1.1
31/05/2019	10:28:50	52	1878	XLON	00178843392TRLO1.1.1
31/05/2019	10:28:50	97	1878	XLON	00178843393TRLO1.1.1
31/05/2019	10:28:50	116	1877.5	XLON	00178843394TRLO1.1.1
31/05/2019	10:30:33	122	1878	XLON	00178843590TRLO1.1.1
31/05/2019	10:30:35	97	1877.5	XLON	00178843607TRLO1.1.1
31/05/2019	10:32:34	116	1879.5	XLON	00178843791TRLO1.1.1
31/05/2019	10:32:47	132	1879	XLON	00178843828TRLO1.1.1
31/05/2019	10:33:32	120	1878	XLON	00178843910TRLO1.1.1
31/05/2019	10:35:38	168	1879.5	XLON	00178844082TRLO1.1.1
31/05/2019	10:36:46	121	1879	XLON	00178844186TRLO1.1.1
31/05/2019	10:37:02	75	1878.5	XLON	00178844199TRLO1.1.1
31/05/2019	10:38:05	129	1879.5	XLON	00178844330TRLO1.1.1
31/05/2019	10:38:22	140	1879	XLON	00178844343TRLO1.1.1
31/05/2019	10:40:13	186	1879	XLON	00178844532TRLO1.1.1
31/05/2019	10:40:13	77	1878.5	XLON	00178844533TRLO1.1.1
31/05/2019	10:40:13	58	1878.5	XLON	00178844534TRLO1.1.1
31/05/2019	10:40:57	95	1878.5	XLON	00178844641TRLO1.1.1
31/05/2019	10:41:43	83	1877.5	XLON	00178844721TRLO1.1.1
31/05/2019	10:44:21	75	1878.5	XLON	00178844959TRLO1.1.1
31/05/2019	10:45:03	164	1878.5	XLON	00178845016TRLO1.1.1
31/05/2019	10:45:03	19	1878.5	XLON	00178845017TRLO1.1.1
31/05/2019	10:45:11	164	1878	XLON	00178845034TRLO1.1.1
31/05/2019	10:47:27	182	1877.5	XLON	00178845238TRLO1.1.1
31/05/2019	10:48:39	174	1876	XLON	00178845376TRLO1.1.1
31/05/2019	10:49:49	96	1875.5	XLON	00178845509TRLO1.1.1
31/05/2019	10:50:01	118	1875	XLON	00178845523TRLO1.1.1
31/05/2019	10:51:35	171	1873.5	XLON	00178845691TRLO1.1.1
31/05/2019	10:51:48	141	1873	XLON	00178845742TRLO1.1.1
31/05/2019	10:53:48	120	1875.5	XLON	00178846140TRLO1.1.1
31/05/2019	10:54:45	107	1876.5	XLON	00178846304TRLO1.1.1
31/05/2019	10:56:18	194	1876.5	XLON	00178846418TRLO1.1.1
31/05/2019	10:57:48	224	1876.5	XLON	00178846556TRLO1.1.1
31/05/2019	10:59:43	152	1878	XLON	00178846874TRLO1.1.1
31/05/2019	10:59:43	96	1878	XLON	00178846875TRLO1.1.1
31/05/2019	10:59:43	160	1877.5	XLON	00178846876TRLO1.1.1
31/05/2019	11:00:40	95	1878	XLON	00178847033TRLO1.1.1
31/05/2019	11:02:09	103	1878	XLON	00178847247TRLO1.1.1
31/05/2019	11:02:46	109	1877.5	XLON	00178847299TRLO1.1.1
31/05/2019	11:03:38	156	1877.5	XLON	00178847389TRLO1.1.1
31/05/2019	11:05:28	132	1877.5	XLON	00178847620TRLO1.1.1
31/05/2019	11:05:28	86	1877	XLON	00178847626TRLO1.1.1
31/05/2019	11:07:23	142	1877	XLON	00178847839TRLO1.1.1
31/05/2019	11:07:32	77	1876.5	XLON	00178847866TRLO1.1.1
31/05/2019	11:07:45	105	1876	XLON	00178847878TRLO1.1.1
31/05/2019	11:10:19	94	1875.5	XLON	00178848201TRLO1.1.1
31/05/2019	11:10:19	75	1875.5	XLON	00178848202TRLO1.1.1
31/05/2019	11:10:19	69	1875.5	XLON	00178848203TRLO1.1.1
31/05/2019	11:10:54	134	1875	XLON	00178848261TRLO1.1.1
31/05/2019	11:12:48	122	1876.5	XLON	00178848592TRLO1.1.1
31/05/2019	11:13:18	151	1876	XLON	00178848744TRLO1.1.1
31/05/2019	11:14:36	81	1875	XLON	00178848941TRLO1.1.1
31/05/2019	11:14:36	141	1875	XLON	00178848942TRLO1.1.1
31/05/2019	11:14:36	15	1875	XLON	00178848943TRLO1.1.1
31/05/2019	11:17:07	116	1875	XLON	00178849393TRLO1.1.1
31/05/2019	11:17:07	142	1874.5	XLON	00178849395TRLO1.1.1
31/05/2019	11:18:06	113	1875	XLON	00178849542TRLO1.1.1
31/05/2019	11:18:12	67	1874.5	XLON	00178849612TRLO1.1.1
31/05/2019	11:18:43	75	1873	XLON	00178849758TRLO1.1.1
31/05/2019	11:19:23	81	1872	XLON	00178849915TRLO1.1.1
31/05/2019	11:21:25	20	1873	XLON	00178850264TRLO1.1.1
31/05/2019	11:21:25	104	1873	XLON	00178850265TRLO1.1.1
31/05/2019	11:23:05	168	1875	XLON	00178850491TRLO1.1.1
31/05/2019	11:23:25	122	1874.5	XLON	00178850526TRLO1.1.1
31/05/2019	11:23:31	108	1874	XLON	00178850569TRLO1.1.1
31/05/2019	11:25:50	53	1874	XLON	00178850728TRLO1.1.1
31/05/2019	11:25:50	91	1874	XLON	00178850729TRLO1.1.1
31/05/2019	11:26:02	114	1873.5	XLON	00178850757TRLO1.1.1
31/05/2019	11:28:35	164	1874	XLON	00178851041TRLO1.1.1
31/05/2019	11:29:11	159	1874	XLON	00178851102TRLO1.1.1
31/05/2019	11:30:55	5	1875.5	XLON	00178851236TRLO1.1.1
31/05/2019	11:30:56	157	1875.5	XLON	00178851237TRLO1.1.1
31/05/2019	11:30:56	127	1875	XLON	00178851238TRLO1.1.1
31/05/2019	11:30:56	30	1875	XLON	00178851239TRLO1.1.1
31/05/2019	11:32:11	148	1874.5	XLON	00178851410TRLO1.1.1
31/05/2019	11:32:53	104	1874	XLON	00178851491TRLO1.1.1
31/05/2019	11:35:00	196	1873	XLON	00178851816TRLO1.1.1
31/05/2019	11:35:00	106	1872.5	XLON	00178851817TRLO1.1.1
31/05/2019	11:36:40	122	1871	XLON	00178852131TRLO1.1.1
31/05/2019	11:38:19	140	1870.5	XLON	00178852468TRLO1.1.1
31/05/2019	11:40:48	75	1872	XLON	00178852837TRLO1.1.1
31/05/2019	11:40:54	149	1872	XLON	00178852845TRLO1.1.1
31/05/2019	11:41:17	244	1871.5	XLON	00178852878TRLO1.1.1
31/05/2019	11:43:59	214	1873	XLON	00178853174TRLO1.1.1
31/05/2019	11:44:46	121	1872.5	XLON	00178853250TRLO1.1.1
31/05/2019	11:46:17	137	1872.5	XLON	00178853425TRLO1.1.1
31/05/2019	11:46:41	122	1872	XLON	00178853459TRLO1.1.1
31/05/2019	11:47:45	110	1872	XLON	00178853554TRLO1.1.1
31/05/2019	11:49:28	71	1875	XLON	00178853789TRLO1.1.1
31/05/2019	11:49:28	109	1875	XLON	00178853790TRLO1.1.1
31/05/2019	11:50:45	98	1875	XLON	00178853901TRLO1.1.1
31/05/2019	11:50:49	116	1874.5	XLON	00178853911TRLO1.1.1
31/05/2019	11:51:50	158	1875	XLON	00178854042TRLO1.1.1
31/05/2019	11:52:43	112	1874.5	XLON	00178854164TRLO1.1.1
31/05/2019	11:54:24	145	1876	XLON	00178854302TRLO1.1.1
31/05/2019	11:54:29	159	1875.5	XLON	00178854313TRLO1.1.1
31/05/2019	11:56:43	113	1877	XLON	00178854558TRLO1.1.1
31/05/2019	11:57:00	123	1876.5	XLON	00178854613TRLO1.1.1
31/05/2019	11:59:11	28	1877.5	XLON	00178854857TRLO1.1.1
31/05/2019	12:02:31	73	1877	XLON	00178855270TRLO1.1.1
31/05/2019	12:02:31	233	1877	XLON	00178855271TRLO1.1.1
31/05/2019	12:02:42	132	1876.5	XLON	00178855306TRLO1.1.1
31/05/2019	12:03:47	75	1877.5	XLON	00178855431TRLO1.1.1
31/05/2019	12:03:49	89	1877	XLON	00178855433TRLO1.1.1
31/05/2019	12:04:58	94	1877.5	XLON	00178855575TRLO1.1.1
31/05/2019	12:05:00	106	1877	XLON	00178855578TRLO1.1.1
31/05/2019	12:05:46	37	1876	XLON	00178855684TRLO1.1.1
31/05/2019	12:05:46	57	1876	XLON	00178855685TRLO1.1.1
31/05/2019	12:06:43	122	1875.5	XLON	00178855849TRLO1.1.1
31/05/2019	12:09:26	19	1877	XLON	00178856283TRLO1.1.1
31/05/2019	12:09:48	7	1877.5	XLON	00178856318TRLO1.1.1
31/05/2019	12:09:49	46	1877.5	XLON	00178856319TRLO1.1.1
31/05/2019	12:09:49	170	1877.5	XLON	00178856320TRLO1.1.1
31/05/2019	12:10:12	138	1877	XLON	00178856351TRLO1.1.1
31/05/2019	12:10:46	125	1876.5	XLON	00178856419TRLO1.1.1
31/05/2019	12:12:14	106	1877.5	XLON	00178856569TRLO1.1.1
31/05/2019	12:12:14	43	1877.5	XLON	00178856570TRLO1.1.1
31/05/2019	12:13:22	108	1877	XLON	00178856668TRLO1.1.1
31/05/2019	12:16:54	77	1880.5	XLON	00178857084TRLO1.1.1
31/05/2019	12:16:57	82	1880.5	XLON	00178857125TRLO1.1.1
31/05/2019	12:16:57	55	1880.5	XLON	00178857126TRLO1.1.1
31/05/2019	12:16:57	75	1880.5	XLON	00178857127TRLO1.1.1
31/05/2019	12:16:57	46	1880.5	XLON	00178857128TRLO1.1.1
31/05/2019	12:16:57	4	1880.5	XLON	00178857129TRLO1.1.1
31/05/2019	12:17:11	148	1880	XLON	00178857185TRLO1.1.1
31/05/2019	12:18:19	89	1879.5	XLON	00178857311TRLO1.1.1
31/05/2019	12:18:32	136	1879	XLON	00178857336TRLO1.1.1
31/05/2019	12:21:35	156	1879	XLON	00178857730TRLO1.1.1
31/05/2019	12:21:35	63	1879	XLON	00178857731TRLO1.1.1
31/05/2019	12:22:37	129	1878.5	XLON	00178857910TRLO1.1.1
31/05/2019	12:23:10	87	1877.5	XLON	00178857969TRLO1.1.1
31/05/2019	12:23:55	87	1877	XLON	00178858039TRLO1.1.1
31/05/2019	12:23:56	150	1877	XLON	00178858040TRLO1.1.1
31/05/2019	12:26:06	90	1877.5	XLON	00178858235TRLO1.1.1
31/05/2019	12:26:06	53	1877.5	XLON	00178858237TRLO1.1.1
31/05/2019	12:26:06	100	1877	XLON	00178858238TRLO1.1.1
31/05/2019	12:26:06	63	1877	XLON	00178858240TRLO1.1.1
31/05/2019	12:27:53	72	1878	XLON	00178858445TRLO1.1.1
31/05/2019	12:29:59	127	1880	XLON	00178858830TRLO1.1.1
31/05/2019	12:29:59	77	1880	XLON	00178858831TRLO1.1.1
31/05/2019	12:31:48	90	1880.5	XLON	00178859089TRLO1.1.1
31/05/2019	12:32:12	73	1880.5	XLON	00178859114TRLO1.1.1
31/05/2019	12:32:56	84	1881.5	XLON	00178859197TRLO1.1.1
31/05/2019	12:32:56	139	1881.5	XLON	00178859198TRLO1.1.1
31/05/2019	12:32:56	15	1881.5	XLON	00178859199TRLO1.1.1
31/05/2019	12:33:31	123	1881.5	XLON	00178859255TRLO1.1.1
31/05/2019	12:35:31	73	1881.5	XLON	00178859436TRLO1.1.1
31/05/2019	12:35:38	108	1881.5	XLON	00178859460TRLO1.1.1
31/05/2019	12:37:01	217	1883	XLON	00178859630TRLO1.1.1
31/05/2019	12:37:04	123	1882.5	XLON	00178859633TRLO1.1.1
31/05/2019	12:40:23	73	1884.5	XLON	00178860127TRLO1.1.1
31/05/2019	12:40:23	72	1884.5	XLON	00178860128TRLO1.1.1
31/05/2019	12:40:23	162	1884.5	XLON	00178860129TRLO1.1.1
31/05/2019	12:40:23	5	1884.5	XLON	00178860130TRLO1.1.1
31/05/2019	12:40:46	105	1884	XLON	00178860160TRLO1.1.1
31/05/2019	12:40:46	16	1884	XLON	00178860161TRLO1.1.1
31/05/2019	12:41:57	80	1883	XLON	00178860298TRLO1.1.1
31/05/2019	12:41:58	88	1882.5	XLON	00178860299TRLO1.1.1
31/05/2019	12:43:01	106	1882	XLON	00178860387TRLO1.1.1
31/05/2019	12:44:09	126	1882	XLON	00178860579TRLO1.1.1
31/05/2019	12:45:03	163	1881.5	XLON	00178860824TRLO1.1.1
31/05/2019	12:45:11	88	1881	XLON	00178860838TRLO1.1.1
31/05/2019	12:46:18	109	1880	XLON	00178860981TRLO1.1.1
31/05/2019	12:47:37	93	1881	XLON	00178861116TRLO1.1.1
31/05/2019	12:49:12	75	1881.5	XLON	00178861281TRLO1.1.1
31/05/2019	12:49:12	171	1881.5	XLON	00178861282TRLO1.1.1
31/05/2019	12:49:25	129	1881	XLON	00178861301TRLO1.1.1
31/05/2019	12:49:59	90	1881	XLON	00178861371TRLO1.1.1
31/05/2019	12:51:04	135	1880	XLON	00178861502TRLO1.1.1
31/05/2019	12:51:44	100	1879.5	XLON	00178861561TRLO1.1.1
31/05/2019	12:52:26	97	1879	XLON	00178861649TRLO1.1.1
31/05/2019	12:54:24	104	1879	XLON	00178861872TRLO1.1.1
31/05/2019	12:54:35	118	1878.5	XLON	00178861888TRLO1.1.1
31/05/2019	12:55:03	101	1876	XLON	00178861961TRLO1.1.1
31/05/2019	12:57:38	76	1876	XLON	00178862220TRLO1.1.1
31/05/2019	12:57:38	136	1876	XLON	00178862221TRLO1.1.1
31/05/2019	12:58:31	92	1875.5	XLON	00178862316TRLO1.1.1
31/05/2019	12:58:31	93	1875.5	XLON	00178862317TRLO1.1.1
31/05/2019	13:00:29	141	1875.5	XLON	00178862572TRLO1.1.1
31/05/2019	13:00:30	159	1875	XLON	00178862582TRLO1.1.1
31/05/2019	13:02:34	2	1876	XLON	00178862836TRLO1.1.1
31/05/2019	13:02:34	69	1876	XLON	00178862837TRLO1.1.1
31/05/2019	13:04:02	162	1877	XLON	00178863065TRLO1.1.1
31/05/2019	13:04:26	137	1877	XLON	00178863095TRLO1.1.1
31/05/2019	13:05:44	73	1878	XLON	00178863228TRLO1.1.1
31/05/2019	13:05:44	178	1878	XLON	00178863230TRLO1.1.1
31/05/2019	13:05:49	114	1877.5	XLON	00178863234TRLO1.1.1
31/05/2019	13:06:24	111	1877	XLON	00178863296TRLO1.1.1
31/05/2019	13:08:30	75	1877	XLON	00178863504TRLO1.1.1
31/05/2019	13:08:30	20	1877	XLON	00178863505TRLO1.1.1
31/05/2019	13:08:30	12	1877	XLON	00178863506TRLO1.1.1
31/05/2019	13:08:30	57	1877	XLON	00178863507TRLO1.1.1
31/05/2019	13:08:30	32	1877	XLON	00178863508TRLO1.1.1
31/05/2019	13:08:31	38	1877	XLON	00178863509TRLO1.1.1
31/05/2019	13:08:53	112	1877	XLON	00178863531TRLO1.1.1
31/05/2019	13:10:19	78	1877	XLON	00178863649TRLO1.1.1
31/05/2019	13:12:13	71	1877	XLON	00178863857TRLO1.1.1
31/05/2019	13:12:26	74	1877	XLON	00178863883TRLO1.1.1
31/05/2019	13:13:02	71	1879	XLON	00178863959TRLO1.1.1
31/05/2019	13:13:25	70	1879	XLON	00178863998TRLO1.1.1
31/05/2019	13:14:40	142	1879	XLON	00178864274TRLO1.1.1
31/05/2019	13:14:40	112	1879	XLON	00178864275TRLO1.1.1
31/05/2019	13:16:17	148	1879.5	XLON	00178864595TRLO1.1.1
31/05/2019	13:16:30	159	1878.5	XLON	00178864621TRLO1.1.1
31/05/2019	13:18:00	45	1878.5	XLON	00178864756TRLO1.1.1
31/05/2019	13:18:00	34	1878.5	XLON	00178864757TRLO1.1.1
31/05/2019	13:18:20	154	1877.5	XLON	00178864786TRLO1.1.1
31/05/2019	13:18:29	162	1877	XLON	00178864808TRLO1.1.1
31/05/2019	13:18:53	94	1874.5	XLON	00178864844TRLO1.1.1
31/05/2019	13:21:15	138	1873.5	XLON	00178865218TRLO1.1.1
31/05/2019	13:21:21	76	1873	XLON	00178865225TRLO1.1.1
31/05/2019	13:21:21	47	1873	XLON	00178865226TRLO1.1.1
31/05/2019	13:23:17	16	1873	XLON	00178865498TRLO1.1.1
31/05/2019	13:23:17	63	1873	XLON	00178865499TRLO1.1.1
31/05/2019	13:23:17	51	1873	XLON	00178865500TRLO1.1.1
31/05/2019	13:23:17	74	1873	XLON	00178865501TRLO1.1.1
31/05/2019	13:23:28	112	1872.5	XLON	00178865549TRLO1.1.1
31/05/2019	13:25:24	85	1872.5	XLON	00178865781TRLO1.1.1
31/05/2019	13:26:25	75	1873.5	XLON	00178865930TRLO1.1.1
31/05/2019	13:26:25	103	1873.5	XLON	00178865931TRLO1.1.1
31/05/2019	13:27:04	89	1873.5	XLON	00178866018TRLO1.1.1
31/05/2019	13:27:04	105	1873.5	XLON	00178866019TRLO1.1.1
31/05/2019	13:27:04	28	1873	XLON	00178866020TRLO1.1.1
31/05/2019	13:27:04	45	1873	XLON	00178866021TRLO1.1.1
31/05/2019	13:27:57	104	1873	XLON	00178866081TRLO1.1.1
31/05/2019	13:29:43	87	1873	XLON	00178866264TRLO1.1.1
31/05/2019	13:29:43	64	1873	XLON	00178866266TRLO1.1.1
31/05/2019	13:29:43	70	1873	XLON	00178866267TRLO1.1.1
31/05/2019	13:30:37	117	1873.5	XLON	00178866418TRLO1.1.1
31/05/2019	13:32:08	140	1874.5	XLON	00178866643TRLO1.1.1
31/05/2019	13:32:17	145	1874	XLON	00178866687TRLO1.1.1
31/05/2019	13:32:30	83	1873.5	XLON	00178866717TRLO1.1.1
31/05/2019	13:34:26	109	1875.5	XLON	00178866998TRLO1.1.1
31/05/2019	13:34:55	130	1876.5	XLON	00178867054TRLO1.1.1
31/05/2019	13:34:55	73	1876.5	XLON	00178867055TRLO1.1.1
31/05/2019	13:34:58	116	1876	XLON	00178867057TRLO1.1.1
31/05/2019	13:35:38	93	1875.5	XLON	00178867138TRLO1.1.1
31/05/2019	13:36:44	138	1875	XLON	00178867239TRLO1.1.1
31/05/2019	13:38:32	20	1874	XLON	00178867409TRLO1.1.1
31/05/2019	13:38:37	64	1874	XLON	00178867410TRLO1.1.1
31/05/2019	13:38:37	152	1874	XLON	00178867411TRLO1.1.1
31/05/2019	13:39:56	85	1873.5	XLON	00178867573TRLO1.1.1
31/05/2019	13:41:39	82	1874	XLON	00178867894TRLO1.1.1
31/05/2019	13:41:39	121	1874	XLON	00178867895TRLO1.1.1
31/05/2019	13:41:39	71	1874	XLON	00178867896TRLO1.1.1
31/05/2019	13:41:39	70	1874	XLON	00178867897TRLO1.1.1
31/05/2019	13:42:52	126	1875	XLON	00178868034TRLO1.1.1
31/05/2019	13:42:52	72	1875	XLON	00178868035TRLO1.1.1
31/05/2019	13:42:57	144	1874.5	XLON	00178868173TRLO1.1.1
31/05/2019	13:44:37	109	1874	XLON	00178868333TRLO1.1.1
31/05/2019	13:45:56	76	1874	XLON	00178868464TRLO1.1.1
31/05/2019	13:45:56	121	1874	XLON	00178868465TRLO1.1.1
31/05/2019	13:47:18	144	1875	XLON	00178868646TRLO1.1.1
31/05/2019	13:48:05	45	1875.5	XLON	00178868850TRLO1.1.1
31/05/2019	13:48:05	26	1875.5	XLON	00178868851TRLO1.1.1
31/05/2019	13:48:06	89	1875.5	XLON	00178868852TRLO1.1.1
31/05/2019	13:49:04	53	1875	XLON	00178869126TRLO1.1.1
31/05/2019	13:49:04	114	1875	XLON	00178869127TRLO1.1.1
31/05/2019	13:49:04	72	1875	XLON	00178869128TRLO1.1.1
31/05/2019	13:49:04	78	1875	XLON	00178869129TRLO1.1.1
31/05/2019	13:50:03	97	1875	XLON	00178869219TRLO1.1.1
31/05/2019	13:50:37	125	1875	XLON	00178869301TRLO1.1.1
31/05/2019	13:51:37	80	1874.5	XLON	00178869409TRLO1.1.1
31/05/2019	13:52:55	79	1874	XLON	00178869559TRLO1.1.1
31/05/2019	13:52:55	82	1874	XLON	00178869560TRLO1.1.1
31/05/2019	13:52:55	88	1874	XLON	00178869561TRLO1.1.1
31/05/2019	13:52:55	2	1874	XLON	00178869562TRLO1.1.1
31/05/2019	13:53:07	74	1873.5	XLON	00178869586TRLO1.1.1
31/05/2019	13:55:07	18	1874	XLON	00178869848TRLO1.1.1
31/05/2019	13:55:07	69	1874	XLON	00178869849TRLO1.1.1
31/05/2019	13:55:07	72	1873.5	XLON	00178869850TRLO1.1.1
31/05/2019	13:55:07	158	1873.5	XLON	00178869851TRLO1.1.1
31/05/2019	13:56:48	106	1873	XLON	00178870073TRLO1.1.1
31/05/2019	13:56:48	82	1873	XLON	00178870074TRLO1.1.1
31/05/2019	13:56:48	146	1873	XLON	00178870075TRLO1.1.1
31/05/2019	13:56:48	79	1873	XLON	00178870076TRLO1.1.1
31/05/2019	13:58:10	114	1874	XLON	00178870294TRLO1.1.1
31/05/2019	13:58:31	71	1873.5	XLON	00178870341TRLO1.1.1
31/05/2019	14:00:22	74	1873.5	XLON	00178870631TRLO1.1.1
31/05/2019	14:01:06	116	1873.5	XLON	00178870772TRLO1.1.1
31/05/2019	14:01:08	82	1873	XLON	00178870781TRLO1.1.1
31/05/2019	14:01:09	82	1873	XLON	00178870782TRLO1.1.1
31/05/2019	14:01:09	103	1873	XLON	00178870783TRLO1.1.1
31/05/2019	14:03:21	160	1874	XLON	00178871085TRLO1.1.1
31/05/2019	14:03:21	99	1874	XLON	00178871086TRLO1.1.1
31/05/2019	14:03:35	61	1873.5	XLON	00178871140TRLO1.1.1
31/05/2019	14:04:53	75	1873	XLON	00178871327TRLO1.1.1
31/05/2019	14:05:16	74	1872.5	XLON	00178871374TRLO1.1.1
31/05/2019	14:05:16	76	1872.5	XLON	00178871375TRLO1.1.1
31/05/2019	14:05:45	72	1872	XLON	00178871441TRLO1.1.1
31/05/2019	14:06:57	70	1872.5	XLON	00178871591TRLO1.1.1
31/05/2019	14:07:05	75	1872	XLON	00178871605TRLO1.1.1
31/05/2019	14:07:05	81	1872	XLON	00178871606TRLO1.1.1
31/05/2019	14:07:05	152	1872	XLON	00178871607TRLO1.1.1
31/05/2019	14:07:37	100	1872	XLON	00178871711TRLO1.1.1
31/05/2019	14:08:13	93	1872	XLON	00178871808TRLO1.1.1
31/05/2019	14:09:11	82	1871.5	XLON	00178871928TRLO1.1.1
31/05/2019	14:09:24	91	1871	XLON	00178871962TRLO1.1.1
31/05/2019	14:09:24	92	1870.5	XLON	00178871963TRLO1.1.1
31/05/2019	14:11:07	72	1871.5	XLON	00178872192TRLO1.1.1
31/05/2019	14:11:07	79	1871.5	XLON	00178872193TRLO1.1.1
31/05/2019	14:11:39	93	1871	XLON	00178872271TRLO1.1.1
31/05/2019	14:12:52	77	1870.5	XLON	00178872466TRLO1.1.1
31/05/2019	14:13:43	76	1870.5	XLON	00178872604TRLO1.1.1
31/05/2019	14:13:43	86	1870.5	XLON	00178872605TRLO1.1.1
31/05/2019	14:13:43	70	1870.5	XLON	00178872606TRLO1.1.1
31/05/2019	14:13:43	75	1870.5	XLON	00178872607TRLO1.1.1
31/05/2019	14:16:11	316	1872	XLON	00178872980TRLO1.1.1
31/05/2019	14:16:11	110	1872	XLON	00178872981TRLO1.1.1
31/05/2019	14:16:13	66	1871.5	XLON	00178872989TRLO1.1.1
31/05/2019	14:16:26	98	1871	XLON	00178873011TRLO1.1.1
31/05/2019	14:17:04	102	1870.5	XLON	00178873104TRLO1.1.1
31/05/2019	14:18:32	86	1870	XLON	00178873294TRLO1.1.1
31/05/2019	14:19:19	84	1870	XLON	00178873357TRLO1.1.1
31/05/2019	14:20:03	152	1870	XLON	00178873488TRLO1.1.1
31/05/2019	14:20:03	103	1870	XLON	00178873489TRLO1.1.1
31/05/2019	14:20:03	70	1870	XLON	00178873490TRLO1.1.1
31/05/2019	14:20:03	73	1869.5	XLON	00178873491TRLO1.1.1
31/05/2019	14:21:01	109	1870	XLON	00178873659TRLO1.1.1
31/05/2019	14:22:02	59	1869.5	XLON	00178873750TRLO1.1.1
31/05/2019	14:22:02	78	1869.5	XLON	00178873751TRLO1.1.1
31/05/2019	14:22:02	166	1869.5	XLON	00178873752TRLO1.1.1
31/05/2019	14:24:04	70	1870.5	XLON	00178874041TRLO1.1.1
31/05/2019	14:24:04	71	1870.5	XLON	00178874042TRLO1.1.1
31/05/2019	14:24:45	66	1870.5	XLON	00178874136TRLO1.1.1
31/05/2019	14:24:45	5	1870.5	XLON	00178874137TRLO1.1.1
31/05/2019	14:25:39	61	1871	XLON	00178874235TRLO1.1.1
31/05/2019	14:25:39	9	1871	XLON	00178874236TRLO1.1.1
31/05/2019	14:25:47	172	1871	XLON	00178874246TRLO1.1.1
31/05/2019	14:26:27	73	1872.5	XLON	00178874344TRLO1.1.1
31/05/2019	14:26:56	90	1872	XLON	00178874405TRLO1.1.1
31/05/2019	14:26:56	91	1872	XLON	00178874406TRLO1.1.1
31/05/2019	14:26:56	82	1872	XLON	00178874407TRLO1.1.1
31/05/2019	14:28:35	77	1872	XLON	00178874590TRLO1.1.1
31/05/2019	14:28:35	72	1872	XLON	00178874591TRLO1.1.1
31/05/2019	14:28:35	42	1872	XLON	00178874592TRLO1.1.1
31/05/2019	14:28:36	28	1872	XLON	00178874599TRLO1.1.1
31/05/2019	14:28:36	64	1872	XLON	00178874600TRLO1.1.1
31/05/2019	14:29:18	174	1872	XLON	00178874698TRLO1.1.1
31/05/2019	14:29:18	77	1872	XLON	00178874699TRLO1.1.1
31/05/2019	14:30:39	109	1872.5	XLON	00178875125TRLO1.1.1
31/05/2019	14:30:39	71	1872.5	XLON	00178875126TRLO1.1.1
31/05/2019	14:30:39	77	1872	XLON	00178875131TRLO1.1.1
31/05/2019	14:31:23	105	1872	XLON	00178875301TRLO1.1.1
31/05/2019	14:31:23	86	1872	XLON	00178875302TRLO1.1.1
31/05/2019	14:31:45	144	1871.5	XLON	00178875366TRLO1.1.1
31/05/2019	14:31:56	79	1870.5	XLON	00178875394TRLO1.1.1
31/05/2019	14:31:57	79	1870	XLON	00178875401TRLO1.1.1
31/05/2019	14:33:11	144	1871	XLON	00178875602TRLO1.1.1
31/05/2019	14:33:40	68	1870.5	XLON	00178875681TRLO1.1.1
31/05/2019	14:33:40	85	1870.5	XLON	00178875682TRLO1.1.1
31/05/2019	14:33:43	80	1870	XLON	00178875692TRLO1.1.1
31/05/2019	14:35:06	114	1870.5	XLON	00178875972TRLO1.1.1
31/05/2019	14:35:07	74	1870.5	XLON	00178875973TRLO1.1.1
31/05/2019	14:35:07	74	1870.5	XLON	00178875974TRLO1.1.1
31/05/2019	14:35:16	119	1869	XLON	00178876002TRLO1.1.1
31/05/2019	14:36:09	117	1870.5	XLON	00178876155TRLO1.1.1
31/05/2019	14:37:30	103	1873.5	XLON	00178876435TRLO1.1.1
31/05/2019	14:38:02	72	1873.5	XLON	00178876513TRLO1.1.1
31/05/2019	14:38:02	83	1873.5	XLON	00178876515TRLO1.1.1
31/05/2019	14:38:46	69	1873	XLON	00178876648TRLO1.1.1
31/05/2019	14:38:46	76	1873	XLON	00178876649TRLO1.1.1
31/05/2019	14:39:23	140	1873	XLON	00178876735TRLO1.1.1
31/05/2019	14:39:23	70	1873	XLON	00178876736TRLO1.1.1
31/05/2019	14:39:34	5	1872.5	XLON	00178876772TRLO1.1.1
31/05/2019	14:39:34	65	1872.5	XLON	00178876773TRLO1.1.1
31/05/2019	14:41:00	8	1870.5	XLON	00178876966TRLO1.1.1
31/05/2019	14:41:00	69	1870.5	XLON	00178876967TRLO1.1.1
31/05/2019	14:41:00	75	1870.5	XLON	00178876968TRLO1.1.1
31/05/2019	14:41:00	74	1870.5	XLON	00178876969TRLO1.1.1
31/05/2019	14:41:52	73	1870	XLON	00178877108TRLO1.1.1
31/05/2019	14:41:52	72	1870	XLON	00178877113TRLO1.1.1
31/05/2019	14:43:03	78	1870	XLON	00178877320TRLO1.1.1
31/05/2019	14:43:12	77	1869.5	XLON	00178877344TRLO1.1.1
31/05/2019	14:43:12	31	1869.5	XLON	00178877345TRLO1.1.1
31/05/2019	14:43:12	51	1869.5	XLON	00178877346TRLO1.1.1
31/05/2019	14:44:28	146	1870.5	XLON	00178877579TRLO1.1.1
31/05/2019	14:44:28	67	1870.5	XLON	00178877584TRLO1.1.1
31/05/2019	14:44:28	87	1870.5	XLON	00178877589TRLO1.1.1
31/05/2019	14:44:29	79	1870	XLON	00178877611TRLO1.1.1
31/05/2019	14:46:20	1	1871.5	XLON	00178878058TRLO1.1.1
31/05/2019	14:46:20	65	1871.5	XLON	00178878059TRLO1.1.1
31/05/2019	14:46:20	67	1871.5	XLON	00178878060TRLO1.1.1
31/05/2019	14:46:20	65	1871.5	XLON	00178878061TRLO1.1.1
31/05/2019	14:46:20	51	1871.5	XLON	00178878062TRLO1.1.1
31/05/2019	14:47:15	173	1872	XLON	00178878211TRLO1.1.1
31/05/2019	14:47:15	49	1872	XLON	00178878212TRLO1.1.1
31/05/2019	14:47:15	68	1872	XLON	00178878213TRLO1.1.1
31/05/2019	14:48:01	55	1873	XLON	00178878336TRLO1.1.1
31/05/2019	14:48:01	18	1873	XLON	00178878338TRLO1.1.1
31/05/2019	14:48:01	88	1873	XLON	00178878340TRLO1.1.1
31/05/2019	14:48:03	71	1872.5	XLON	00178878354TRLO1.1.1
31/05/2019	14:48:51	96	1872	XLON	00178878475TRLO1.1.1
31/05/2019	14:49:09	1	1872	XLON	00178878503TRLO1.1.1
31/05/2019	14:49:13	63	1871.5	XLON	00178878522TRLO1.1.1
31/05/2019	14:49:46	160	1871	XLON	00178878631TRLO1.1.1
31/05/2019	14:49:46	86	1871	XLON	00178878632TRLO1.1.1
31/05/2019	14:50:17	126	1870.5	XLON	00178878756TRLO1.1.1
31/05/2019	14:52:04	150	1872.5	XLON	00178879202TRLO1.1.1
31/05/2019	14:52:06	93	1872.5	XLON	00178879210TRLO1.1.1
31/05/2019	14:52:11	99	1872	XLON	00178879225TRLO1.1.1
31/05/2019	14:52:23	79	1871.5	XLON	00178879255TRLO1.1.1
31/05/2019	14:53:21	82	1872.5	XLON	00178879576TRLO1.1.1
31/05/2019	14:53:21	82	1872.5	XLON	00178879577TRLO1.1.1
31/05/2019	14:53:25	138	1872	XLON	00178879595TRLO1.1.1
31/05/2019	14:55:05	163	1872.5	XLON	00178880078TRLO1.1.1
31/05/2019	14:56:44	100	1873	XLON	00178880363TRLO1.1.1
31/05/2019	14:56:44	246	1873	XLON	00178880364TRLO1.1.1
31/05/2019	14:56:44	85	1873	XLON	00178880365TRLO1.1.1
31/05/2019	14:58:03	127	1874	XLON	00178880702TRLO1.1.1
31/05/2019	14:58:06	89	1874	XLON	00178880713TRLO1.1.1
31/05/2019	14:58:55	160	1874	XLON	00178880951TRLO1.1.1
31/05/2019	14:58:55	4	1874	XLON	00178880952TRLO1.1.1
31/05/2019	14:59:49	155	1876.5	XLON	00178881261TRLO1.1.1
31/05/2019	14:59:49	100	1876.5	XLON	00178881262TRLO1.1.1
31/05/2019	15:00:24	70	1876.5	XLON	00178881469TRLO1.1.1
31/05/2019	15:00:59	75	1876.5	XLON	00178881685TRLO1.1.1
31/05/2019	15:00:59	81	1876.5	XLON	00178881686TRLO1.1.1
31/05/2019	15:01:26	51	1876.5	XLON	00178881749TRLO1.1.1
31/05/2019	15:01:26	19	1877	XLON	00178881750TRLO1.1.1
31/05/2019	15:01:42	72	1876.5	XLON	00178881794TRLO1.1.1
31/05/2019	15:02:09	77	1876.5	XLON	00178881873TRLO1.1.1
31/05/2019	15:02:30	75	1876.5	XLON	00178881979TRLO1.1.1
31/05/2019	15:02:52	128	1876.5	XLON	00178882094TRLO1.1.1
31/05/2019	15:02:52	20	1876.5	XLON	00178882095TRLO1.1.1
31/05/2019	15:03:33	77	1876.5	XLON	00178882290TRLO1.1.1
31/05/2019	15:03:44	83	1876.5	XLON	00178882318TRLO1.1.1
31/05/2019	15:05:35	150	1878.5	XLON	00178882825TRLO1.1.1
31/05/2019	15:05:36	250	1878.5	XLON	00178882826TRLO1.1.1
31/05/2019	15:05:36	98	1878.5	XLON	00178882827TRLO1.1.1
31/05/2019	15:05:36	89	1878.5	XLON	00178882828TRLO1.1.1
31/05/2019	15:05:48	77	1878	XLON	00178882903TRLO1.1.1
31/05/2019	15:06:09	99	1877	XLON	00178883024TRLO1.1.1
31/05/2019	15:06:19	97	1876.5	XLON	00178883069TRLO1.1.1
31/05/2019	15:07:20	104	1876	XLON	00178883356TRLO1.1.1
31/05/2019	15:08:04	82	1876	XLON	00178883487TRLO1.1.1
31/05/2019	15:08:04	70	1876	XLON	00178883490TRLO1.1.1
31/05/2019	15:08:04	83	1876	XLON	00178883491TRLO1.1.1
31/05/2019	15:08:41	86	1875.5	XLON	00178883594TRLO1.1.1
31/05/2019	15:08:41	72	1875.5	XLON	00178883596TRLO1.1.1
31/05/2019	15:09:36	86	1876	XLON	00178883799TRLO1.1.1
31/05/2019	15:09:36	86	1876	XLON	00178883800TRLO1.1.1
31/05/2019	15:09:53	115	1875.5	XLON	00178883846TRLO1.1.1
31/05/2019	15:09:53	76	1875.5	XLON	00178883847TRLO1.1.1
31/05/2019	15:10:08	63	1875	XLON	00178883899TRLO1.1.1
31/05/2019	15:10:28	89	1874.5	XLON	00178883998TRLO1.1.1
31/05/2019	15:10:56	78	1874	XLON	00178884069TRLO1.1.1
31/05/2019	15:12:32	231	1873.5	XLON	00178884454TRLO1.1.1
31/05/2019	15:12:48	73	1873	XLON	00178884475TRLO1.1.1
31/05/2019	15:12:48	87	1873	XLON	00178884477TRLO1.1.1
31/05/2019	15:12:59	59	1872.5	XLON	00178884511TRLO1.1.1
31/05/2019	15:13:49	94	1872	XLON	00178884855TRLO1.1.1
31/05/2019	15:13:49	70	1872	XLON	00178884856TRLO1.1.1
31/05/2019	15:13:50	73	1872	XLON	00178884857TRLO1.1.1
31/05/2019	15:14:16	52	1871.5	XLON	00178884926TRLO1.1.1
31/05/2019	15:14:39	82	1870.5	XLON	00178884978TRLO1.1.1
31/05/2019	15:15:01	74	1870	XLON	00178885061TRLO1.1.1
31/05/2019	15:15:23	86	1869.5	XLON	00178885126TRLO1.1.1
31/05/2019	15:15:53	73	1870.5	XLON	00178885318TRLO1.1.1
31/05/2019	15:15:53	80	1870.5	XLON	00178885320TRLO1.1.1
31/05/2019	15:16:30	72	1870.5	XLON	00178885462TRLO1.1.1
31/05/2019	15:16:45	96	1870	XLON	00178885539TRLO1.1.1
31/05/2019	15:16:45	142	1870	XLON	00178885540TRLO1.1.1
31/05/2019	15:17:36	81	1869.5	XLON	00178885798TRLO1.1.1
31/05/2019	15:17:58	74	1869.5	XLON	00178885904TRLO1.1.1
31/05/2019	15:18:53	246	1870	XLON	00178886125TRLO1.1.1
31/05/2019	15:18:53	80	1870	XLON	00178886126TRLO1.1.1
31/05/2019	15:19:31	70	1870	XLON	00178886290TRLO1.1.1
31/05/2019	15:19:31	91	1870	XLON	00178886291TRLO1.1.1
31/05/2019	15:19:54	73	1869.5	XLON	00178886371TRLO1.1.1
31/05/2019	15:20:11	83	1869	XLON	00178886429TRLO1.1.1
31/05/2019	15:21:33	138	1871	XLON	00178886709TRLO1.1.1
31/05/2019	15:22:05	292	1872.5	XLON	00178886865TRLO1.1.1
31/05/2019	15:23:21	332	1873.5	XLON	00178887139TRLO1.1.1
31/05/2019	15:23:21	79	1873.5	XLON	00178887140TRLO1.1.1
31/05/2019	15:24:06	76	1873.5	XLON	00178887409TRLO1.1.1
31/05/2019	15:24:12	87	1873	XLON	00178887459TRLO1.1.1
31/05/2019	15:24:56	81	1872.5	XLON	00178887688TRLO1.1.1
31/05/2019	15:24:56	82	1872.5	XLON	00178887689TRLO1.1.1
31/05/2019	15:24:56	88	1872.5	XLON	00178887690TRLO1.1.1
31/05/2019	15:25:27	89	1873.5	XLON	00178887943TRLO1.1.1
31/05/2019	15:26:27	192	1874	XLON	00178888281TRLO1.1.1
31/05/2019	15:26:27	30	1874	XLON	00178888282TRLO1.1.1
31/05/2019	15:26:37	64	1872.5	XLON	00178888322TRLO1.1.1
31/05/2019	15:26:37	8	1872.5	XLON	00178888323TRLO1.1.1
31/05/2019	15:26:45	76	1872	XLON	00178888346TRLO1.1.1
31/05/2019	15:27:26	72	1872	XLON	00178888479TRLO1.1.1
31/05/2019	15:27:30	90	1871.5	XLON	00178888496TRLO1.1.1
31/05/2019	15:27:30	88	1871.5	XLON	00178888498TRLO1.1.1
31/05/2019	15:27:58	94	1870.5	XLON	00178888587TRLO1.1.1
31/05/2019	15:28:58	219	1870.5	XLON	00178888792TRLO1.1.1
31/05/2019	15:30:01	148	1871	XLON	00178889185TRLO1.1.1
31/05/2019	15:30:01	90	1871	XLON	00178889187TRLO1.1.1
31/05/2019	15:30:01	90	1871	XLON	00178889188TRLO1.1.1
31/05/2019	15:31:11	85	1871.5	XLON	00178889470TRLO1.1.1
31/05/2019	15:31:21	219	1871.5	XLON	00178889527TRLO1.1.1
31/05/2019	15:32:05	75	1871.5	XLON	00178889726TRLO1.1.1
31/05/2019	15:32:10	86	1871	XLON	00178889733TRLO1.1.1
31/05/2019	15:32:11	83	1871	XLON	00178889737TRLO1.1.1
31/05/2019	15:32:52	4	1871	XLON	00178889883TRLO1.1.1
31/05/2019	15:32:53	67	1871	XLON	00178889884TRLO1.1.1
31/05/2019	15:33:09	71	1871	XLON	00178889962TRLO1.1.1
31/05/2019	15:33:25	73	1871	XLON	00178890040TRLO1.1.1
31/05/2019	15:33:53	71	1871	XLON	00178890128TRLO1.1.1
31/05/2019	15:34:11	73	1871	XLON	00178890302TRLO1.1.1
31/05/2019	15:34:30	81	1871	XLON	00178890347TRLO1.1.1
31/05/2019	15:34:44	73	1871	XLON	00178890416TRLO1.1.1
31/05/2019	15:34:59	70	1871	XLON	00178890490TRLO1.1.1
31/05/2019	15:35:07	174	1870.5	XLON	00178890514TRLO1.1.1
31/05/2019	15:35:07	87	1870.5	XLON	00178890517TRLO1.1.1
31/05/2019	15:35:48	146	1870	XLON	00178890636TRLO1.1.1
31/05/2019	15:35:49	76	1870	XLON	00178890637TRLO1.1.1
31/05/2019	15:35:58	70	1869.5	XLON	00178890660TRLO1.1.1
31/05/2019	15:37:35	84	1869	XLON	00178890961TRLO1.1.1
31/05/2019	15:37:35	291	1869	XLON	00178890962TRLO1.1.1
31/05/2019	15:38:21	71	1869	XLON	00178891119TRLO1.1.1
31/05/2019	15:38:42	84	1869	XLON	00178891226TRLO1.1.1
31/05/2019	15:38:49	176	1868.5	XLON	00178891247TRLO1.1.1
31/05/2019	15:38:49	84	1868.5	XLON	00178891248TRLO1.1.1
31/05/2019	15:38:49	9	1868.5	XLON	00178891249TRLO1.1.1
31/05/2019	15:38:59	63	1868	XLON	00178891275TRLO1.1.1
31/05/2019	15:40:09	77	1870	XLON	00178891501TRLO1.1.1
31/05/2019	15:40:10	156	1870	XLON	00178891505TRLO1.1.1
31/05/2019	15:40:18	90	1868.5	XLON	00178891542TRLO1.1.1
31/05/2019	15:40:18	54	1868	XLON	00178891544TRLO1.1.1
31/05/2019	15:41:00	79	1867.5	XLON	00178891655TRLO1.1.1
31/05/2019	15:41:00	74	1867.5	XLON	00178891656TRLO1.1.1
31/05/2019	15:41:45	70	1866.5	XLON	00178891835TRLO1.1.1
31/05/2019	15:43:24	71	1869	XLON	00178892382TRLO1.1.1
31/05/2019	15:43:24	410	1869	XLON	00178892385TRLO1.1.1
31/05/2019	15:43:24	102	1869	XLON	00178892387TRLO1.1.1
31/05/2019	15:43:24	82	1869	XLON	00178892389TRLO1.1.1
31/05/2019	15:43:24	68	1868.5	XLON	00178892393TRLO1.1.1
31/05/2019	15:44:29	86	1869	XLON	00178892714TRLO1.1.1
31/05/2019	15:44:29	86	1869	XLON	00178892720TRLO1.1.1
31/05/2019	15:45:15	76	1868.5	XLON	00178892894TRLO1.1.1
31/05/2019	15:45:37	75	1868.5	XLON	00178892970TRLO1.1.1
31/05/2019	15:45:37	123	1868.5	XLON	00178892971TRLO1.1.1
31/05/2019	15:45:37	36	1868.5	XLON	00178892972TRLO1.1.1
31/05/2019	15:45:37	78	1868.5	XLON	00178892973TRLO1.1.1
31/05/2019	15:46:06	83	1868	XLON	00178893213TRLO1.1.1
31/05/2019	15:46:07	76	1868	XLON	00178893215TRLO1.1.1
31/05/2019	15:47:01	73	1867	XLON	00178893462TRLO1.1.1
31/05/2019	15:47:01	81	1867	XLON	00178893463TRLO1.1.1
31/05/2019	15:47:01	74	1867	XLON	00178893464TRLO1.1.1
31/05/2019	15:47:18	75	1866	XLON	00178893521TRLO1.1.1
31/05/2019	15:47:48	86	1865.5	XLON	00178893610TRLO1.1.1
31/05/2019	15:47:48	74	1865.5	XLON	00178893611TRLO1.1.1
31/05/2019	15:47:48	75	1865.5	XLON	00178893612TRLO1.1.1
31/05/2019	15:49:03	76	1867.5	XLON	00178893949TRLO1.1.1
31/05/2019	15:49:03	280	1867.5	XLON	00178893950TRLO1.1.1
31/05/2019	15:49:48	23	1867	XLON	00178894388TRLO1.1.1
31/05/2019	15:49:48	63	1867	XLON	00178894389TRLO1.1.1
31/05/2019	15:50:05	71	1866.5	XLON	00178894490TRLO1.1.1
31/05/2019	15:50:05	154	1866.5	XLON	00178894491TRLO1.1.1
31/05/2019	15:51:06	222	1867	XLON	00178894757TRLO1.1.1
31/05/2019	15:51:07	70	1866.5	XLON	00178894760TRLO1.1.1
31/05/2019	15:51:24	89	1866	XLON	00178894809TRLO1.1.1
31/05/2019	15:52:35	296	1866.5	XLON	00178895044TRLO1.1.1
31/05/2019	15:52:35	70	1866.5	XLON	00178895045TRLO1.1.1
31/05/2019	15:53:15	79	1866.5	XLON	00178895184TRLO1.1.1
31/05/2019	15:53:15	71	1866.5	XLON	00178895185TRLO1.1.1
31/05/2019	15:53:15	74	1866.5	XLON	00178895186TRLO1.1.1
31/05/2019	15:53:49	69	1866	XLON	00178895307TRLO1.1.1
31/05/2019	15:53:49	76	1866	XLON	00178895308TRLO1.1.1
31/05/2019	15:54:06	68	1865.5	XLON	00178895374TRLO1.1.1
31/05/2019	15:54:06	5	1865.5	XLON	00178895377TRLO1.1.1
31/05/2019	15:54:11	73	1865.5	XLON	00178895385TRLO1.1.1
31/05/2019	15:55:13	230	1866.5	XLON	00178895581TRLO1.1.1
31/05/2019	15:55:13	28	1866.5	XLON	00178895582TRLO1.1.1
31/05/2019	15:55:21	78	1866	XLON	00178895602TRLO1.1.1
31/05/2019	15:56:25	148	1866	XLON	00178895828TRLO1.1.1
31/05/2019	15:56:25	93	1866	XLON	00178895829TRLO1.1.1
31/05/2019	15:56:25	71	1866	XLON	00178895830TRLO1.1.1
31/05/2019	15:56:25	72	1866	XLON	00178895831TRLO1.1.1
31/05/2019	15:56:35	51	1865.5	XLON	00178895908TRLO1.1.1
31/05/2019	15:57:43	88	1866	XLON	00178896238TRLO1.1.1
31/05/2019	15:57:51	150	1866	XLON	00178896257TRLO1.1.1
31/05/2019	15:57:51	99	1866	XLON	00178896258TRLO1.1.1
31/05/2019	15:57:51	36	1866	XLON	00178896259TRLO1.1.1
31/05/2019	15:57:51	47	1866	XLON	00178896260TRLO1.1.1
31/05/2019	15:58:55	44	1866.5	XLON	00178896536TRLO1.1.1
31/05/2019	15:58:55	29	1866.5	XLON	00178896537TRLO1.1.1
31/05/2019	15:58:59	70	1866.5	XLON	00178896543TRLO1.1.1
31/05/2019	15:58:59	70	1866.5	XLON	00178896544TRLO1.1.1
31/05/2019	15:59:36	76	1866.5	XLON	00178896742TRLO1.1.1
31/05/2019	15:59:36	76	1866.5	XLON	00178896743TRLO1.1.1
31/05/2019	16:00:01	237	1869.5	XLON	00178896894TRLO1.1.1
31/05/2019	16:00:01	79	1869.5	XLON	00178896895TRLO1.1.1
31/05/2019	16:00:13	132	1868.5	XLON	00178897015TRLO1.1.1
31/05/2019	16:00:30	86	1867.5	XLON	00178897141TRLO1.1.1
31/05/2019	16:01:40	71	1867	XLON	00178897496TRLO1.1.1
31/05/2019	16:01:46	76	1866.5	XLON	00178897525TRLO1.1.1
31/05/2019	16:01:46	7	1866.5	XLON	00178897526TRLO1.1.1
31/05/2019	16:01:46	78	1866.5	XLON	00178897527TRLO1.1.1
31/05/2019	16:01:46	84	1866.5	XLON	00178897529TRLO1.1.1
31/05/2019	16:02:36	29	1866.5	XLON	00178897806TRLO1.1.1
31/05/2019	16:02:36	111	1866.5	XLON	00178897807TRLO1.1.1
31/05/2019	16:02:36	61	1866.5	XLON	00178897808TRLO1.1.1
31/05/2019	16:02:36	48	1866.5	XLON	00178897809TRLO1.1.1
31/05/2019	16:03:38	150	1867.5	XLON	00178898226TRLO1.1.1
31/05/2019	16:03:38	85	1867.5	XLON	00178898227TRLO1.1.1
31/05/2019	16:03:38	146	1867.5	XLON	00178898228TRLO1.1.1
31/05/2019	16:03:38	78	1867.5	XLON	00178898229TRLO1.1.1
31/05/2019	16:04:43	81	1867	XLON	00178898612TRLO1.1.1
31/05/2019	16:04:43	74	1867	XLON	00178898613TRLO1.1.1
31/05/2019	16:04:43	74	1867	XLON	00178898614TRLO1.1.1
31/05/2019	16:04:43	82	1867	XLON	00178898615TRLO1.1.1
31/05/2019	16:05:14	81	1866.5	XLON	00178898738TRLO1.1.1
31/05/2019	16:05:14	90	1866.5	XLON	00178898740TRLO1.1.1
31/05/2019	16:05:26	19	1865.5	XLON	00178898774TRLO1.1.1
31/05/2019	16:05:26	70	1865.5	XLON	00178898775TRLO1.1.1
31/05/2019	16:06:06	86	1865.5	XLON	00178898947TRLO1.1.1
31/05/2019	16:07:07	143	1866.5	XLON	00178899165TRLO1.1.1
31/05/2019	16:07:07	80	1866.5	XLON	00178899166TRLO1.1.1
31/05/2019	16:07:07	137	1866.5	XLON	00178899167TRLO1.1.1
31/05/2019	16:08:46	27	1867.5	XLON	00178899664TRLO1.1.1
31/05/2019	16:08:46	56	1867.5	XLON	00178899665TRLO1.1.1
31/05/2019	16:08:46	249	1867	XLON	00178899666TRLO1.1.1
31/05/2019	16:08:46	85	1867	XLON	00178899667TRLO1.1.1
31/05/2019	16:08:46	36	1867	XLON	00178899668TRLO1.1.1
31/05/2019	16:08:46	41	1867	XLON	00178899669TRLO1.1.1
31/05/2019	16:08:46	72	1867	XLON	00178899670TRLO1.1.1
31/05/2019	16:08:46	71	1867	XLON	00178899671TRLO1.1.1
31/05/2019	16:08:46	84	1867	XLON	00178899672TRLO1.1.1
31/05/2019	16:09:19	83	1868.5	XLON	00178899848TRLO1.1.1
31/05/2019	16:09:21	71	1868	XLON	00178899865TRLO1.1.1
31/05/2019	16:09:40	74	1868.5	XLON	00178899970TRLO1.1.1
31/05/2019	16:10:49	74	1869	XLON	00178900262TRLO1.1.1
31/05/2019	16:10:56	82	1868.5	XLON	00178900300TRLO1.1.1
31/05/2019	16:10:56	80	1868.5	XLON	00178900301TRLO1.1.1
31/05/2019	16:10:56	78	1868.5	XLON	00178900302TRLO1.1.1
31/05/2019	16:10:56	144	1868.5	XLON	00178900303TRLO1.1.1
31/05/2019	16:11:16	83	1868	XLON	00178900374TRLO1.1.1
31/05/2019	16:11:59	61	1868	XLON	00178900569TRLO1.1.1
31/05/2019	16:11:59	79	1868	XLON	00178900570TRLO1.1.1
31/05/2019	16:12:26	77	1867.5	XLON	00178900709TRLO1.1.1
31/05/2019	16:12:26	70	1867.5	XLON	00178900710TRLO1.1.1
31/05/2019	16:12:26	7	1867.5	XLON	00178900711TRLO1.1.1
31/05/2019	16:12:26	68	1867.5	XLON	00178900712TRLO1.1.1
31/05/2019	16:12:26	81	1867.5	XLON	00178900713TRLO1.1.1
31/05/2019	16:13:29	246	1869	XLON	00178900951TRLO1.1.1
31/05/2019	16:15:18	222	1869	XLON	00178901497TRLO1.1.1
31/05/2019	16:15:18	73	1869	XLON	00178901498TRLO1.1.1
31/05/2019	16:15:18	88	1869	XLON	00178901499TRLO1.1.1
31/05/2019	16:15:18	70	1869	XLON	00178901500TRLO1.1.1
31/05/2019	16:15:18	152	1869	XLON	00178901501TRLO1.1.1
31/05/2019	16:15:18	71	1869	XLON	00178901502TRLO1.1.1
31/05/2019	16:15:18	24	1869	XLON	00178901503TRLO1.1.1
31/05/2019	16:15:18	473	1869	XLON	00178901504TRLO1.1.1
31/05/2019	16:15:18	89	1869	XLON	00178901505TRLO1.1.1
31/05/2019	16:15:19	72	1868.5	XLON	00178901511TRLO1.1.1
31/05/2019	16:15:19	288	1868.5	XLON	00178901512TRLO1.1.1
31/05/2019	16:16:06	84	1868	XLON	00178901707TRLO1.1.1
31/05/2019	16:16:06	59	1868	XLON	00178901708TRLO1.1.1
31/05/2019	16:16:06	23	1868	XLON	00178901709TRLO1.1.1
31/05/2019	16:16:06	80	1867.5	XLON	00178901711TRLO1.1.1
31/05/2019	16:18:00	345	1867.5	XLON	00178902312TRLO1.1.1
31/05/2019	16:19:51	361	1867.5	XLON	00178902798TRLO1.1.1
31/05/2019	16:19:51	83	1867.5	XLON	00178902799TRLO1.1.1
31/05/2019	16:19:51	77	1867.5	XLON	00178902801TRLO1.1.1
31/05/2019	16:20:55	296	1867	XLON	00178903186TRLO1.1.1
31/05/2019	16:20:55	88	1867	XLON	00178903187TRLO1.1.1
31/05/2019	16:20:55	108	1867	XLON	00178903188TRLO1.1.1
31/05/2019	16:20:55	81	1867	XLON	00178903189TRLO1.1.1
31/05/2019	16:20:55	86	1866.5	XLON	00178903190TRLO1.1.1
31/05/2019	16:20:55	101	1866.5	XLON	00178903191TRLO1.1.1
31/05/2019	16:21:09	146	1866	XLON	00178903318TRLO1.1.1
31/05/2019	16:23:04	417	1867	XLON	00178904001TRLO1.1.1
31/05/2019	16:23:48	232	1866.5	XLON	00178904394TRLO1.1.1
31/05/2019	16:23:48	97	1866.5	XLON	00178904395TRLO1.1.1
31/05/2019	16:23:48	90	1866.5	XLON	00178904396TRLO1.1.1
31/05/2019	16:23:48	97	1866.5	XLON	00178904397TRLO1.1.1
31/05/2019	16:24:36	81	1866	XLON	00178904693TRLO1.1.1
31/05/2019	16:24:36	69	1866	XLON	00178904694TRLO1.1.1
31/05/2019	16:24:36	78	1866	XLON	00178904695TRLO1.1.1
31/05/2019	16:24:36	31	1866	XLON	00178904696TRLO1.1.1
31/05/2019	16:24:36	152	1866	XLON	00178904697TRLO1.1.1
31/05/2019	16:26:06	248	1867.5	XLON	00178905148TRLO1.1.1
31/05/2019	16:27:11	20	1869	XLON	00178905483TRLO1.1.1
31/05/2019	16:27:11	214	1869	XLON	00178905484TRLO1.1.1
31/05/2019	16:27:11	420	1869	XLON	00178905485TRLO1.1.1
31/05/2019	16:27:11	185	1869	XLON	00178905486TRLO1.1.1
31/05/2019	16:27:27	100	1869	XLON	00178905555TRLO1.1.1
31/05/2019	16:27:41	112	1869	XLON	00178905620TRLO1.1.1
31/05/2019	16:28:10	33	1871	XLON	00178905823TRLO1.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSCKDDPABKDDPN