Transaction in Own Shares

RNS Number : 7944T

Ashtead Group PLC

22 March 2019

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 22 March 2019 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

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

Number of shares repurchased: 90,000 shares

Date of transaction: 22 March 2019

Average price paid per share: 1,895.0300 pence

Lowest price paid per share: 1,856.5000 pence

Highest price paid per share: 1,949.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 471,171,681 (excluding Treasury shares), and the company will hold 28,054,031 ordinary shares in Treasury.

The figure of 471,171,681 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

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

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
22/03/2019	08:01:11	106	1936.5	XLON	00174471787TRLO1.1.1
22/03/2019	08:01:13	68	1936	XLON	00174471791TRLO1.1.1
22/03/2019	08:03:23	200	1937	XLON	00174472268TRLO1.1.1
22/03/2019	08:04:58	1	1941.5	XLON	00174472508TRLO1.1.1
22/03/2019	08:04:58	76	1941.5	XLON	00174472509TRLO1.1.1
22/03/2019	08:04:58	119	1941.5	XLON	00174472510TRLO1.1.1
22/03/2019	08:07:09	302	1947	XLON	00174472683TRLO1.1.1
22/03/2019	08:07:09	31	1946.5	XLON	00174472684TRLO1.1.1
22/03/2019	08:08:31	349	1947.5	XLON	00174472926TRLO1.1.1
22/03/2019	08:08:33	188	1947	XLON	00174472927TRLO1.1.1
22/03/2019	08:10:50	197	1949.5	XLON	00174473419TRLO1.1.1
22/03/2019	08:12:32	250	1948.5	XLON	00174473738TRLO1.1.1
22/03/2019	08:12:32	18	1948.5	XLON	00174473739TRLO1.1.1
22/03/2019	08:12:32	195	1948	XLON	00174473740TRLO1.1.1
22/03/2019	08:13:34	75	1948	XLON	00174473837TRLO1.1.1
22/03/2019	08:14:53	143	1946	XLON	00174474042TRLO1.1.1
22/03/2019	08:14:53	114	1945.5	XLON	00174474043TRLO1.1.1
22/03/2019	08:16:01	122	1947	XLON	00174474226TRLO1.1.1
22/03/2019	08:16:01	62	1946.5	XLON	00174474227TRLO1.1.1
22/03/2019	08:16:01	82	1946.5	XLON	00174474228TRLO1.1.1
22/03/2019	08:16:44	102	1942	XLON	00174474390TRLO1.1.1
22/03/2019	08:17:21	86	1937.5	XLON	00174474583TRLO1.1.1
22/03/2019	08:18:23	120	1937.5	XLON	00174474803TRLO1.1.1
22/03/2019	08:18:29	75	1937	XLON	00174474806TRLO1.1.1
22/03/2019	08:18:55	111	1936	XLON	00174474839TRLO1.1.1
22/03/2019	08:21:14	242	1939.5	XLON	00174475306TRLO1.1.1
22/03/2019	08:21:22	143	1939	XLON	00174475318TRLO1.1.1
22/03/2019	08:22:26	119	1939	XLON	00174475562TRLO1.1.1
22/03/2019	08:25:12	233	1939.5	XLON	00174476306TRLO1.1.1
22/03/2019	08:25:12	46	1939.5	XLON	00174476307TRLO1.1.1
22/03/2019	08:26:49	250	1939.5	XLON	00174476591TRLO1.1.1
22/03/2019	08:26:49	18	1939.5	XLON	00174476592TRLO1.1.1
22/03/2019	08:26:49	172	1939.5	XLON	00174476593TRLO1.1.1
22/03/2019	08:26:49	49	1939.5	XLON	00174476594TRLO1.1.1
22/03/2019	08:27:44	164	1939	XLON	00174476759TRLO1.1.1
22/03/2019	08:30:02	267	1939.5	XLON	00174477180TRLO1.1.1
22/03/2019	08:30:02	145	1939	XLON	00174477183TRLO1.1.1
22/03/2019	08:30:33	72	1935	XLON	00174477453TRLO1.1.1
22/03/2019	08:31:28	114	1934.5	XLON	00174477671TRLO1.1.1
22/03/2019	08:32:33	150	1930.5	XLON	00174478005TRLO1.1.1
22/03/2019	08:33:02	99	1931	XLON	00174478105TRLO1.1.1
22/03/2019	08:34:24	98	1932	XLON	00174478449TRLO1.1.1
22/03/2019	08:34:24	36	1932	XLON	00174478450TRLO1.1.1
22/03/2019	08:36:27	247	1931.5	XLON	00174479038TRLO1.1.1
22/03/2019	08:36:27	212	1931	XLON	00174479039TRLO1.1.1
22/03/2019	08:37:01	88	1932	XLON	00174479290TRLO1.1.1
22/03/2019	08:37:51	108	1934	XLON	00174479500TRLO1.1.1
22/03/2019	08:38:37	100	1931.5	XLON	00174479684TRLO1.1.1
22/03/2019	08:39:13	116	1931	XLON	00174479846TRLO1.1.1
22/03/2019	08:40:32	120	1929.5	XLON	00174480035TRLO1.1.1
22/03/2019	08:41:13	80	1927.5	XLON	00174480109TRLO1.1.1
22/03/2019	08:41:22	77	1929.5	XLON	00174480175TRLO1.1.1
22/03/2019	08:41:42	96	1929	XLON	00174480268TRLO1.1.1
22/03/2019	08:42:26	95	1932	XLON	00174480540TRLO1.1.1
22/03/2019	08:42:26	92	1931.5	XLON	00174480545TRLO1.1.1
22/03/2019	08:43:02	104	1930.5	XLON	00174480653TRLO1.1.1
22/03/2019	08:44:23	138	1931.5	XLON	00174480898TRLO1.1.1
22/03/2019	08:44:23	22	1931.5	XLON	00174480899TRLO1.1.1
22/03/2019	08:45:07	23	1932	XLON	00174481072TRLO1.1.1
22/03/2019	08:45:07	66	1932	XLON	00174481073TRLO1.1.1
22/03/2019	08:45:07	89	1931.5	XLON	00174481074TRLO1.1.1
22/03/2019	08:45:41	78	1935	XLON	00174481293TRLO1.1.1
22/03/2019	08:46:04	62	1935	XLON	00174481447TRLO1.1.1
22/03/2019	08:46:40	78	1935.5	XLON	00174481773TRLO1.1.1
22/03/2019	08:48:45	159	1939	XLON	00174482318TRLO1.1.1
22/03/2019	08:48:45	34	1939	XLON	00174482319TRLO1.1.1
22/03/2019	08:49:08	114	1940.5	XLON	00174482372TRLO1.1.1
22/03/2019	08:49:08	4	1940.5	XLON	00174482373TRLO1.1.1
22/03/2019	08:49:09	77	1940	XLON	00174482378TRLO1.1.1
22/03/2019	08:49:26	6	1940	XLON	00174482424TRLO1.1.1
22/03/2019	08:50:19	94	1938.5	XLON	00174482650TRLO1.1.1
22/03/2019	08:50:37	83	1936	XLON	00174482716TRLO1.1.1
22/03/2019	08:50:37	18	1936	XLON	00174482717TRLO1.1.1
22/03/2019	08:50:38	91	1935.5	XLON	00174482725TRLO1.1.1
22/03/2019	08:50:39	15	1935.5	XLON	00174482727TRLO1.1.1
22/03/2019	08:51:47	34	1935.5	XLON	00174483051TRLO1.1.1
22/03/2019	08:51:47	46	1935.5	XLON	00174483052TRLO1.1.1
22/03/2019	08:51:50	31	1935	XLON	00174483064TRLO1.1.1
22/03/2019	08:51:50	80	1935	XLON	00174483065TRLO1.1.1
22/03/2019	08:52:30	114	1931	XLON	00174483240TRLO1.1.1
22/03/2019	08:53:49	120	1929	XLON	00174483523TRLO1.1.1
22/03/2019	08:54:31	64	1927	XLON	00174483676TRLO1.1.1
22/03/2019	08:55:32	109	1928	XLON	00174484002TRLO1.1.1
22/03/2019	08:55:32	123	1927.5	XLON	00174484003TRLO1.1.1
22/03/2019	08:55:44	80	1926.5	XLON	00174484063TRLO1.1.1
22/03/2019	08:56:15	67	1924	XLON	00174484159TRLO1.1.1
22/03/2019	08:57:00	116	1923.5	XLON	00174484267TRLO1.1.1
22/03/2019	08:57:33	111	1922.5	XLON	00174484400TRLO1.1.1
22/03/2019	08:59:15	145	1921.5	XLON	00174484716TRLO1.1.1
22/03/2019	08:59:30	82	1921	XLON	00174484748TRLO1.1.1
22/03/2019	09:00:35	140	1922	XLON	00174484988TRLO1.1.1
22/03/2019	09:00:39	25	1921.5	XLON	00174485005TRLO1.1.1
22/03/2019	09:00:39	81	1921.5	XLON	00174485006TRLO1.1.1
22/03/2019	09:02:10	87	1920	XLON	00174485393TRLO1.1.1
22/03/2019	09:02:10	100	1920	XLON	00174485401TRLO1.1.1
22/03/2019	09:02:11	62	1919.5	XLON	00174485405TRLO1.1.1
22/03/2019	09:02:35	78	1918	XLON	00174485518TRLO1.1.1
22/03/2019	09:04:06	85	1920.5	XLON	00174485935TRLO1.1.1
22/03/2019	09:04:06	30	1920	XLON	00174485936TRLO1.1.1
22/03/2019	09:04:06	32	1920	XLON	00174485937TRLO1.1.1
22/03/2019	09:04:14	90	1919.5	XLON	00174485975TRLO1.1.1
22/03/2019	09:06:02	19	1918.5	XLON	00174486349TRLO1.1.1
22/03/2019	09:06:05	18	1918.5	XLON	00174486355TRLO1.1.1
22/03/2019	09:06:35	146	1920.5	XLON	00174486447TRLO1.1.1
22/03/2019	09:07:30	147	1920	XLON	00174486685TRLO1.1.1
22/03/2019	09:07:30	93	1920	XLON	00174486688TRLO1.1.1
22/03/2019	09:07:30	86	1919.5	XLON	00174486697TRLO1.1.1
22/03/2019	09:08:34	142	1919.5	XLON	00174486845TRLO1.1.1
22/03/2019	09:09:39	127	1919.5	XLON	00174486988TRLO1.1.1
22/03/2019	09:10:01	116	1918	XLON	00174487028TRLO1.1.1
22/03/2019	09:12:15	121	1918	XLON	00174487342TRLO1.1.1
22/03/2019	09:12:15	138	1917.5	XLON	00174487343TRLO1.1.1
22/03/2019	09:12:41	43	1917	XLON	00174487385TRLO1.1.1
22/03/2019	09:12:41	121	1917	XLON	00174487391TRLO1.1.1
22/03/2019	09:13:35	128	1916.5	XLON	00174487702TRLO1.1.1
22/03/2019	09:16:32	250	1918.5	XLON	00174488304TRLO1.1.1
22/03/2019	09:17:06	140	1918.5	XLON	00174488413TRLO1.1.1
22/03/2019	09:17:06	4	1918.5	XLON	00174488414TRLO1.1.1
22/03/2019	09:17:06	75	1918	XLON	00174488415TRLO1.1.1
22/03/2019	09:17:06	39	1918	XLON	00174488416TRLO1.1.1
22/03/2019	09:17:58	68	1916.5	XLON	00174488524TRLO1.1.1
22/03/2019	09:17:58	36	1916.5	XLON	00174488526TRLO1.1.1
22/03/2019	09:18:12	136	1916	XLON	00174488567TRLO1.1.1
22/03/2019	09:19:22	70	1914.5	XLON	00174488721TRLO1.1.1
22/03/2019	09:20:04	142	1916.5	XLON	00174488796TRLO1.1.1
22/03/2019	09:20:04	92	1916	XLON	00174488797TRLO1.1.1
22/03/2019	09:21:41	84	1914.5	XLON	00174488960TRLO1.1.1
22/03/2019	09:21:41	59	1914.5	XLON	00174488962TRLO1.1.1
22/03/2019	09:22:13	77	1914.5	XLON	00174489032TRLO1.1.1
22/03/2019	09:22:32	94	1914	XLON	00174489087TRLO1.1.1
22/03/2019	09:23:22	18	1916.5	XLON	00174489191TRLO1.1.1
22/03/2019	09:24:17	118	1916.5	XLON	00174489265TRLO1.1.1
22/03/2019	09:25:20	144	1918	XLON	00174489380TRLO1.1.1
22/03/2019	09:25:21	19	1917.5	XLON	00174489381TRLO1.1.1
22/03/2019	09:25:21	109	1917.5	XLON	00174489382TRLO1.1.1
22/03/2019	09:26:53	94	1921	XLON	00174489543TRLO1.1.1
22/03/2019	09:26:53	74	1921	XLON	00174489544TRLO1.1.1
22/03/2019	09:26:53	5	1921	XLON	00174489545TRLO1.1.1
22/03/2019	09:26:55	121	1920.5	XLON	00174489548TRLO1.1.1
22/03/2019	09:27:40	106	1919.5	XLON	00174489606TRLO1.1.1
22/03/2019	09:27:40	5	1919.5	XLON	00174489607TRLO1.1.1
22/03/2019	09:28:31	84	1919.5	XLON	00174489704TRLO1.1.1
22/03/2019	09:29:20	73	1919	XLON	00174489773TRLO1.1.1
22/03/2019	09:30:09	73	1918.5	XLON	00174489881TRLO1.1.1
22/03/2019	09:31:34	196	1920	XLON	00174490182TRLO1.1.1
22/03/2019	09:31:38	149	1919.5	XLON	00174490197TRLO1.1.1
22/03/2019	09:32:49	124	1920	XLON	00174490387TRLO1.1.1
22/03/2019	09:33:30	115	1919.5	XLON	00174490468TRLO1.1.1
22/03/2019	09:34:00	83	1919	XLON	00174490534TRLO1.1.1
22/03/2019	09:34:30	88	1918.5	XLON	00174490587TRLO1.1.1
22/03/2019	09:36:32	188	1920	XLON	00174490957TRLO1.1.1
22/03/2019	09:37:52	210	1921	XLON	00174491096TRLO1.1.1
22/03/2019	09:39:54	276	1925.5	XLON	00174491357TRLO1.1.1
22/03/2019	09:39:54	150	1925	XLON	00174491359TRLO1.1.1
22/03/2019	09:41:37	149	1922.5	XLON	00174491541TRLO1.1.1
22/03/2019	09:43:52	234	1921	XLON	00174491743TRLO1.1.1
22/03/2019	09:44:11	217	1920.5	XLON	00174491777TRLO1.1.1
22/03/2019	09:45:02	85	1920	XLON	00174491885TRLO1.1.1
22/03/2019	09:45:02	1	1920	XLON	00174491886TRLO1.1.1
22/03/2019	09:45:02	74	1919.5	XLON	00174491887TRLO1.1.1
22/03/2019	09:45:51	44	1919.5	XLON	00174491966TRLO1.1.1
22/03/2019	09:45:51	44	1919.5	XLON	00174491969TRLO1.1.1
22/03/2019	09:46:53	112	1918	XLON	00174492084TRLO1.1.1
22/03/2019	09:47:06	100	1917	XLON	00174492103TRLO1.1.1
22/03/2019	09:48:41	116	1918	XLON	00174492328TRLO1.1.1
22/03/2019	09:49:01	88	1918	XLON	00174492350TRLO1.1.1
22/03/2019	09:51:00	252	1917.5	XLON	00174492725TRLO1.1.1
22/03/2019	09:51:00	149	1917	XLON	00174492734TRLO1.1.1
22/03/2019	09:51:54	83	1915	XLON	00174492827TRLO1.1.1
22/03/2019	09:53:56	131	1917	XLON	00174493195TRLO1.1.1
22/03/2019	09:55:41	245	1919	XLON	00174493490TRLO1.1.1
22/03/2019	09:56:14	186	1918.5	XLON	00174493546TRLO1.1.1
22/03/2019	09:57:58	87	1920.5	XLON	00174493771TRLO1.1.1
22/03/2019	09:57:58	91	1920.5	XLON	00174493772TRLO1.1.1
22/03/2019	09:58:01	172	1920	XLON	00174493775TRLO1.1.1
22/03/2019	09:59:22	102	1921	XLON	00174493929TRLO1.1.1
22/03/2019	09:59:38	103	1922	XLON	00174493988TRLO1.1.1
22/03/2019	10:00:15	75	1920.5	XLON	00174494121TRLO1.1.1
22/03/2019	10:02:02	63	1920.5	XLON	00174494326TRLO1.1.1
22/03/2019	10:02:02	37	1920.5	XLON	00174494327TRLO1.1.1
22/03/2019	10:02:02	1	1920.5	XLON	00174494328TRLO1.1.1
22/03/2019	10:02:16	124	1920	XLON	00174494363TRLO1.1.1
22/03/2019	10:02:22	9	1919.5	XLON	00174494382TRLO1.1.1
22/03/2019	10:02:22	65	1919.5	XLON	00174494383TRLO1.1.1
22/03/2019	10:03:04	35	1919.5	XLON	00174494450TRLO1.1.1
22/03/2019	10:04:49	154	1919.5	XLON	00174494682TRLO1.1.1
22/03/2019	10:05:04	100	1919	XLON	00174494708TRLO1.1.1
22/03/2019	10:05:46	33	1919	XLON	00174494813TRLO1.1.1
22/03/2019	10:07:11	100	1920	XLON	00174495021TRLO1.1.1
22/03/2019	10:07:11	117	1920	XLON	00174495022TRLO1.1.1
22/03/2019	10:07:20	118	1919.5	XLON	00174495036TRLO1.1.1
22/03/2019	10:08:02	1	1919	XLON	00174495147TRLO1.1.1
22/03/2019	10:08:02	168	1919	XLON	00174495149TRLO1.1.1
22/03/2019	10:09:21	120	1917	XLON	00174495334TRLO1.1.1
22/03/2019	10:10:01	99	1917.5	XLON	00174495420TRLO1.1.1
22/03/2019	10:12:03	163	1918.5	XLON	00174495664TRLO1.1.1
22/03/2019	10:12:21	163	1918	XLON	00174495708TRLO1.1.1
22/03/2019	10:12:33	85	1918	XLON	00174495728TRLO1.1.1
22/03/2019	10:13:47	91	1917.5	XLON	00174495866TRLO1.1.1
22/03/2019	10:13:52	80	1917	XLON	00174495881TRLO1.1.1
22/03/2019	10:14:51	109	1917	XLON	00174495984TRLO1.1.1
22/03/2019	10:15:51	125	1918	XLON	00174496119TRLO1.1.1
22/03/2019	10:16:10	13	1917	XLON	00174496153TRLO1.1.1
22/03/2019	10:17:22	133	1916	XLON	00174496310TRLO1.1.1
22/03/2019	10:18:03	90	1915.5	XLON	00174496399TRLO1.1.1
22/03/2019	10:18:22	144	1916	XLON	00174496451TRLO1.1.1
22/03/2019	10:19:50	107	1916	XLON	00174496644TRLO1.1.1
22/03/2019	10:20:53	11	1915.5	XLON	00174496798TRLO1.1.1
22/03/2019	10:20:53	50	1915.5	XLON	00174496799TRLO1.1.1
22/03/2019	10:20:53	89	1915.5	XLON	00174496800TRLO1.1.1
22/03/2019	10:20:53	73	1915	XLON	00174496801TRLO1.1.1
22/03/2019	10:21:55	124	1914	XLON	00174497114TRLO1.1.1
22/03/2019	10:22:25	102	1913.5	XLON	00174497232TRLO1.1.1
22/03/2019	10:22:55	78	1910	XLON	00174497342TRLO1.1.1
22/03/2019	10:23:40	86	1908	XLON	00174497452TRLO1.1.1
22/03/2019	10:24:54	82	1909.5	XLON	00174497668TRLO1.1.1
22/03/2019	10:25:34	102	1909	XLON	00174497772TRLO1.1.1
22/03/2019	10:26:00	124	1907.5	XLON	00174497819TRLO1.1.1
22/03/2019	10:26:49	110	1906.5	XLON	00174497911TRLO1.1.1
22/03/2019	10:27:23	117	1908	XLON	00174497964TRLO1.1.1
22/03/2019	10:29:19	85	1908	XLON	00174498348TRLO1.1.1
22/03/2019	10:29:28	93	1907.5	XLON	00174498381TRLO1.1.1
22/03/2019	10:31:40	166	1910.5	XLON	00174498711TRLO1.1.1
22/03/2019	10:31:53	161	1910	XLON	00174498729TRLO1.1.1
22/03/2019	10:33:31	123	1909.5	XLON	00174498957TRLO1.1.1
22/03/2019	10:33:31	155	1909.5	XLON	00174498965TRLO1.1.1
22/03/2019	10:35:24	127	1907	XLON	00174499180TRLO1.1.1
22/03/2019	10:38:00	266	1908	XLON	00174499524TRLO1.1.1
22/03/2019	10:39:19	171	1909	XLON	00174499706TRLO1.1.1
22/03/2019	10:39:22	166	1908.5	XLON	00174499723TRLO1.1.1
22/03/2019	10:41:58	170	1911	XLON	00174499994TRLO1.1.1
22/03/2019	10:41:58	42	1911	XLON	00174499995TRLO1.1.1
22/03/2019	10:43:29	100	1911.5	XLON	00174500153TRLO1.1.1
22/03/2019	10:45:09	233	1914	XLON	00174500279TRLO1.1.1
22/03/2019	10:45:09	40	1914	XLON	00174500280TRLO1.1.1
22/03/2019	10:45:09	263	1913.5	XLON	00174500281TRLO1.1.1
22/03/2019	10:46:59	136	1915	XLON	00174500525TRLO1.1.1
22/03/2019	10:47:12	84	1914.5	XLON	00174500555TRLO1.1.1
22/03/2019	10:49:06	124	1919.5	XLON	00174500868TRLO1.1.1
22/03/2019	10:49:06	91	1919	XLON	00174500869TRLO1.1.1
22/03/2019	10:50:47	11	1918	XLON	00174501181TRLO1.1.1
22/03/2019	10:50:56	94	1918	XLON	00174501194TRLO1.1.1
22/03/2019	10:50:56	83	1918	XLON	00174501196TRLO1.1.1
22/03/2019	10:51:02	81	1917.5	XLON	00174501216TRLO1.1.1
22/03/2019	10:53:34	142	1918	XLON	00174501614TRLO1.1.1
22/03/2019	10:53:37	138	1917.5	XLON	00174501621TRLO1.1.1
22/03/2019	10:55:21	106	1917	XLON	00174501836TRLO1.1.1
22/03/2019	10:55:21	42	1917	XLON	00174501837TRLO1.1.1
22/03/2019	10:55:30	137	1916.5	XLON	00174501863TRLO1.1.1
22/03/2019	10:56:39	75	1916	XLON	00174502000TRLO1.1.1
22/03/2019	10:58:45	78	1916.5	XLON	00174502241TRLO1.1.1
22/03/2019	10:58:45	100	1916.5	XLON	00174502242TRLO1.1.1
22/03/2019	10:58:45	53	1916.5	XLON	00174502243TRLO1.1.1
22/03/2019	10:58:45	47	1916.5	XLON	00174502244TRLO1.1.1
22/03/2019	10:58:45	136	1916.5	XLON	00174502245TRLO1.1.1
22/03/2019	10:59:49	114	1916.5	XLON	00174502406TRLO1.1.1
22/03/2019	11:00:53	90	1916.5	XLON	00174502531TRLO1.1.1
22/03/2019	11:02:06	117	1916.5	XLON	00174502627TRLO1.1.1
22/03/2019	11:02:22	81	1916	XLON	00174502654TRLO1.1.1
22/03/2019	11:03:42	72	1915.5	XLON	00174502825TRLO1.1.1
22/03/2019	11:04:09	99	1915	XLON	00174502886TRLO1.1.1
22/03/2019	11:05:17	61	1914.5	XLON	00174503088TRLO1.1.1
22/03/2019	11:05:17	82	1914.5	XLON	00174503091TRLO1.1.1
22/03/2019	11:06:09	95	1915.5	XLON	00174503238TRLO1.1.1
22/03/2019	11:06:33	85	1915	XLON	00174503270TRLO1.1.1
22/03/2019	11:09:00	200	1915.5	XLON	00174503541TRLO1.1.1
22/03/2019	11:09:21	146	1915	XLON	00174503555TRLO1.1.1
22/03/2019	11:11:01	92	1914.5	XLON	00174503713TRLO1.1.1
22/03/2019	11:11:01	86	1914	XLON	00174503714TRLO1.1.1
22/03/2019	11:11:59	102	1913.5	XLON	00174503796TRLO1.1.1
22/03/2019	11:12:12	11	1913	XLON	00174503819TRLO1.1.1
22/03/2019	11:12:12	128	1913	XLON	00174503820TRLO1.1.1
22/03/2019	11:12:42	85	1912.5	XLON	00174503902TRLO1.1.1
22/03/2019	11:15:11	173	1914	XLON	00174504204TRLO1.1.1
22/03/2019	11:16:19	85	1914	XLON	00174504337TRLO1.1.1
22/03/2019	11:16:20	131	1913.5	XLON	00174504342TRLO1.1.1
22/03/2019	11:16:20	67	1913.5	XLON	00174504343TRLO1.1.1
22/03/2019	11:18:14	100	1913.5	XLON	00174504500TRLO1.1.1
22/03/2019	11:18:14	21	1913.5	XLON	00174504501TRLO1.1.1
22/03/2019	11:18:36	113	1913	XLON	00174504551TRLO1.1.1
22/03/2019	11:21:10	233	1913	XLON	00174504861TRLO1.1.1
22/03/2019	11:24:06	306	1917.5	XLON	00174505176TRLO1.1.1
22/03/2019	11:24:34	91	1917	XLON	00174505229TRLO1.1.1
22/03/2019	11:24:34	113	1917	XLON	00174505230TRLO1.1.1
22/03/2019	11:25:10	114	1916.5	XLON	00174505298TRLO1.1.1
22/03/2019	11:25:51	106	1915.5	XLON	00174505342TRLO1.1.1
22/03/2019	11:27:17	108	1915.5	XLON	00174505487TRLO1.1.1
22/03/2019	11:27:25	59	1915	XLON	00174505510TRLO1.1.1
22/03/2019	11:29:08	76	1914.5	XLON	00174505684TRLO1.1.1
22/03/2019	11:29:08	123	1914.5	XLON	00174505685TRLO1.1.1
22/03/2019	11:30:46	86	1914.5	XLON	00174505793TRLO1.1.1
22/03/2019	11:32:51	213	1914.5	XLON	00174506032TRLO1.1.1
22/03/2019	11:34:21	85	1914.5	XLON	00174506240TRLO1.1.1
22/03/2019	11:36:00	287	1915	XLON	00174506451TRLO1.1.1
22/03/2019	11:36:06	156	1914.5	XLON	00174506460TRLO1.1.1
22/03/2019	11:36:32	133	1914	XLON	00174506513TRLO1.1.1
22/03/2019	11:36:32	1	1914	XLON	00174506514TRLO1.1.1
22/03/2019	11:37:47	140	1915	XLON	00174506654TRLO1.1.1
22/03/2019	11:38:48	80	1914.5	XLON	00174506765TRLO1.1.1
22/03/2019	11:41:22	102	1914.5	XLON	00174507056TRLO1.1.1
22/03/2019	11:41:22	154	1914.5	XLON	00174507057TRLO1.1.1
22/03/2019	11:42:10	102	1913.5	XLON	00174507123TRLO1.1.1
22/03/2019	11:42:10	120	1913	XLON	00174507124TRLO1.1.1
22/03/2019	11:44:03	109	1913	XLON	00174507262TRLO1.1.1
22/03/2019	11:45:57	221	1915	XLON	00174507494TRLO1.1.1
22/03/2019	11:47:48	209	1920.5	XLON	00174507674TRLO1.1.1
22/03/2019	11:49:05	135	1920	XLON	00174507816TRLO1.1.1
22/03/2019	11:49:05	89	1920	XLON	00174507818TRLO1.1.1
22/03/2019	11:49:51	107	1919.5	XLON	00174507904TRLO1.1.1
22/03/2019	11:51:58	139	1922	XLON	00174508253TRLO1.1.1
22/03/2019	11:51:58	171	1921.5	XLON	00174508254TRLO1.1.1
22/03/2019	11:53:20	164	1921.5	XLON	00174508463TRLO1.1.1
22/03/2019	11:54:16	149	1920	XLON	00174508590TRLO1.1.1
22/03/2019	11:55:05	89	1916.5	XLON	00174508752TRLO1.1.1
22/03/2019	11:55:49	76	1915.5	XLON	00174508852TRLO1.1.1
22/03/2019	11:56:14	104	1915	XLON	00174508891TRLO1.1.1
22/03/2019	11:57:18	80	1912.5	XLON	00174509039TRLO1.1.1
22/03/2019	12:02:07	83	1913	XLON	00174509446TRLO1.1.1
22/03/2019	12:02:07	106	1913	XLON	00174509447TRLO1.1.1
22/03/2019	12:02:11	176	1912.5	XLON	00174509470TRLO1.1.1
22/03/2019	12:04:28	179	1911.5	XLON	00174509768TRLO1.1.1
22/03/2019	12:04:28	125	1911	XLON	00174509769TRLO1.1.1
22/03/2019	12:05:13	50	1910	XLON	00174509842TRLO1.1.1
22/03/2019	12:05:13	49	1910	XLON	00174509843TRLO1.1.1
22/03/2019	12:08:20	215	1909.5	XLON	00174510097TRLO1.1.1
22/03/2019	12:09:47	221	1909	XLON	00174510240TRLO1.1.1
22/03/2019	12:11:25	160	1909	XLON	00174510507TRLO1.1.1
22/03/2019	12:11:25	71	1909	XLON	00174510508TRLO1.1.1
22/03/2019	12:11:49	136	1908.5	XLON	00174510567TRLO1.1.1
22/03/2019	12:13:18	119	1907	XLON	00174510686TRLO1.1.1
22/03/2019	12:14:19	80	1905.5	XLON	00174510815TRLO1.1.1
22/03/2019	12:14:19	120	1905.5	XLON	00174510816TRLO1.1.1
22/03/2019	12:14:19	48	1905.5	XLON	00174510818TRLO1.1.1
22/03/2019	12:16:10	108	1905	XLON	00174511040TRLO1.1.1
22/03/2019	12:17:51	62	1904.5	XLON	00174511186TRLO1.1.1
22/03/2019	12:17:51	84	1904.5	XLON	00174511187TRLO1.1.1
22/03/2019	12:17:54	62	1904	XLON	00174511207TRLO1.1.1
22/03/2019	12:19:39	187	1904	XLON	00174511447TRLO1.1.1
22/03/2019	12:22:51	152	1907	XLON	00174511967TRLO1.1.1
22/03/2019	12:22:51	37	1907	XLON	00174511968TRLO1.1.1
22/03/2019	12:22:51	14	1907	XLON	00174511969TRLO1.1.1
22/03/2019	12:22:51	187	1907	XLON	00174511970TRLO1.1.1
22/03/2019	12:24:32	168	1906.5	XLON	00174512358TRLO1.1.1
22/03/2019	12:25:06	144	1906	XLON	00174512423TRLO1.1.1
22/03/2019	12:27:00	187	1906.5	XLON	00174512600TRLO1.1.1
22/03/2019	12:29:45	164	1909	XLON	00174512961TRLO1.1.1
22/03/2019	12:30:06	74	1909	XLON	00174512990TRLO1.1.1
22/03/2019	12:30:06	148	1909	XLON	00174512991TRLO1.1.1
22/03/2019	12:31:02	148	1908.5	XLON	00174513080TRLO1.1.1
22/03/2019	12:31:02	162	1908.5	XLON	00174513081TRLO1.1.1
22/03/2019	12:32:36	164	1908.5	XLON	00174513289TRLO1.1.1
22/03/2019	12:34:17	142	1907	XLON	00174513481TRLO1.1.1
22/03/2019	12:36:13	150	1907	XLON	00174513718TRLO1.1.1
22/03/2019	12:36:13	48	1907	XLON	00174513719TRLO1.1.1
22/03/2019	12:36:13	138	1907	XLON	00174513720TRLO1.1.1
22/03/2019	12:38:45	154	1907	XLON	00174514014TRLO1.1.1
22/03/2019	12:38:45	190	1906.5	XLON	00174514015TRLO1.1.1
22/03/2019	12:40:00	85	1906	XLON	00174514116TRLO1.1.1
22/03/2019	12:40:02	101	1905.5	XLON	00174514121TRLO1.1.1
22/03/2019	12:41:47	126	1905.5	XLON	00174514378TRLO1.1.1
22/03/2019	12:41:52	112	1905	XLON	00174514387TRLO1.1.1
22/03/2019	12:43:38	119	1904	XLON	00174514577TRLO1.1.1
22/03/2019	12:44:47	128	1904	XLON	00174514870TRLO1.1.1
22/03/2019	12:44:47	89	1903.5	XLON	00174514871TRLO1.1.1
22/03/2019	12:47:16	192	1904.5	XLON	00174515149TRLO1.1.1
22/03/2019	12:47:17	140	1904	XLON	00174515150TRLO1.1.1
22/03/2019	12:48:56	99	1903.5	XLON	00174515408TRLO1.1.1
22/03/2019	12:49:49	102	1903.5	XLON	00174515491TRLO1.1.1
22/03/2019	12:50:23	39	1903	XLON	00174515572TRLO1.1.1
22/03/2019	12:50:23	53	1903	XLON	00174515573TRLO1.1.1
22/03/2019	12:50:23	58	1903	XLON	00174515574TRLO1.1.1
22/03/2019	12:50:24	10	1903	XLON	00174515575TRLO1.1.1
22/03/2019	12:52:07	137	1903.5	XLON	00174515724TRLO1.1.1
22/03/2019	12:52:46	92	1903	XLON	00174515825TRLO1.1.1
22/03/2019	12:52:46	166	1903	XLON	00174515827TRLO1.1.1
22/03/2019	12:53:20	80	1902.5	XLON	00174515879TRLO1.1.1
22/03/2019	12:53:20	20	1902.5	XLON	00174515880TRLO1.1.1
22/03/2019	12:53:52	76	1902	XLON	00174515929TRLO1.1.1
22/03/2019	12:56:08	153	1901.5	XLON	00174516161TRLO1.1.1
22/03/2019	12:58:04	80	1904.5	XLON	00174516374TRLO1.1.1
22/03/2019	12:58:04	76	1904.5	XLON	00174516375TRLO1.1.1
22/03/2019	12:58:05	71	1904	XLON	00174516376TRLO1.1.1
22/03/2019	12:58:05	164	1904	XLON	00174516377TRLO1.1.1
22/03/2019	13:00:07	159	1903.5	XLON	00174516642TRLO1.1.1
22/03/2019	13:04:57	160	1905	XLON	00174517047TRLO1.1.1
22/03/2019	13:04:58	240	1905	XLON	00174517048TRLO1.1.1
22/03/2019	13:04:58	80	1905	XLON	00174517049TRLO1.1.1
22/03/2019	13:04:58	8	1905	XLON	00174517050TRLO1.1.1
22/03/2019	13:04:58	104	1905	XLON	00174517051TRLO1.1.1
22/03/2019	13:05:08	128	1904.5	XLON	00174517071TRLO1.1.1
22/03/2019	13:05:45	119	1903	XLON	00174517115TRLO1.1.1
22/03/2019	13:07:28	161	1904	XLON	00174517278TRLO1.1.1
22/03/2019	13:08:57	149	1903.5	XLON	00174517410TRLO1.1.1
22/03/2019	13:08:57	152	1903.5	XLON	00174517411TRLO1.1.1
22/03/2019	13:09:48	70	1902.5	XLON	00174517539TRLO1.1.1
22/03/2019	13:10:30	100	1902	XLON	00174517616TRLO1.1.1
22/03/2019	13:10:47	88	1900.5	XLON	00174517648TRLO1.1.1
22/03/2019	13:12:47	102	1901.5	XLON	00174517961TRLO1.1.1
22/03/2019	13:12:47	32	1901.5	XLON	00174517962TRLO1.1.1
22/03/2019	13:12:47	88	1901.5	XLON	00174517963TRLO1.1.1
22/03/2019	13:13:25	78	1901	XLON	00174518042TRLO1.1.1
22/03/2019	13:15:25	81	1902.5	XLON	00174518285TRLO1.1.1
22/03/2019	13:17:01	84	1902.5	XLON	00174518451TRLO1.1.1
22/03/2019	13:17:01	72	1902.5	XLON	00174518452TRLO1.1.1
22/03/2019	13:17:01	140	1902.5	XLON	00174518453TRLO1.1.1
22/03/2019	13:17:01	74	1902.5	XLON	00174518454TRLO1.1.1
22/03/2019	13:17:01	1	1902.5	XLON	00174518455TRLO1.1.1
22/03/2019	13:17:02	76	1902	XLON	00174518456TRLO1.1.1
22/03/2019	13:18:25	102	1902.5	XLON	00174518566TRLO1.1.1
22/03/2019	13:18:25	24	1902.5	XLON	00174518567TRLO1.1.1
22/03/2019	13:19:53	78	1904	XLON	00174518671TRLO1.1.1
22/03/2019	13:20:06	113	1904	XLON	00174518689TRLO1.1.1
22/03/2019	13:20:06	118	1903.5	XLON	00174518720TRLO1.1.1
22/03/2019	13:22:03	142	1903.5	XLON	00174518892TRLO1.1.1
22/03/2019	13:22:03	106	1903.5	XLON	00174518893TRLO1.1.1
22/03/2019	13:22:03	58	1903.5	XLON	00174518894TRLO1.1.1
22/03/2019	13:22:03	49	1903.5	XLON	00174518895TRLO1.1.1
22/03/2019	13:23:01	112	1900	XLON	00174518976TRLO1.1.1
22/03/2019	13:24:35	104	1898.5	XLON	00174519178TRLO1.1.1
22/03/2019	13:26:03	137	1902	XLON	00174519345TRLO1.1.1
22/03/2019	13:26:04	11	1902	XLON	00174519347TRLO1.1.1
22/03/2019	13:26:04	133	1902	XLON	00174519348TRLO1.1.1
22/03/2019	13:28:31	172	1904	XLON	00174519685TRLO1.1.1
22/03/2019	13:28:31	152	1904	XLON	00174519686TRLO1.1.1
22/03/2019	13:28:55	25	1903.5	XLON	00174519724TRLO1.1.1
22/03/2019	13:28:55	81	1903.5	XLON	00174519725TRLO1.1.1
22/03/2019	13:30:23	39	1903.5	XLON	00174520027TRLO1.1.1
22/03/2019	13:30:39	137	1904	XLON	00174520060TRLO1.1.1
22/03/2019	13:30:54	118	1903.5	XLON	00174520126TRLO1.1.1
22/03/2019	13:31:19	107	1903	XLON	00174520255TRLO1.1.1
22/03/2019	13:31:33	86	1904	XLON	00174520290TRLO1.1.1
22/03/2019	13:32:21	73	1904	XLON	00174520454TRLO1.1.1
22/03/2019	13:32:50	73	1903	XLON	00174520633TRLO1.1.1
22/03/2019	13:32:50	133	1903	XLON	00174520634TRLO1.1.1
22/03/2019	13:32:50	86	1902.5	XLON	00174520635TRLO1.1.1
22/03/2019	13:35:01	78	1901.5	XLON	00174521099TRLO1.1.1
22/03/2019	13:35:01	75	1901.5	XLON	00174521100TRLO1.1.1
22/03/2019	13:35:01	117	1901.5	XLON	00174521101TRLO1.1.1
22/03/2019	13:35:01	108	1901	XLON	00174521102TRLO1.1.1
22/03/2019	13:36:52	79	1898.5	XLON	00174521412TRLO1.1.1
22/03/2019	13:37:58	76	1898	XLON	00174521592TRLO1.1.1
22/03/2019	13:37:58	77	1898	XLON	00174521593TRLO1.1.1
22/03/2019	13:37:58	124	1898	XLON	00174521594TRLO1.1.1
22/03/2019	13:37:59	107	1897.5	XLON	00174521595TRLO1.1.1
22/03/2019	13:38:32	124	1896	XLON	00174521676TRLO1.1.1
22/03/2019	13:39:16	70	1895.5	XLON	00174521768TRLO1.1.1
22/03/2019	13:39:32	110	1895	XLON	00174521802TRLO1.1.1
22/03/2019	13:40:54	77	1896	XLON	00174522102TRLO1.1.1
22/03/2019	13:40:54	78	1895.5	XLON	00174522103TRLO1.1.1
22/03/2019	13:41:57	85	1895	XLON	00174522344TRLO1.1.1
22/03/2019	13:42:09	109	1894.5	XLON	00174522381TRLO1.1.1
22/03/2019	13:42:09	37	1894.5	XLON	00174522382TRLO1.1.1
22/03/2019	13:42:48	78	1895	XLON	00174522521TRLO1.1.1
22/03/2019	13:43:59	109	1895.5	XLON	00174522669TRLO1.1.1
22/03/2019	13:45:00	107	1895	XLON	00174522852TRLO1.1.1
22/03/2019	13:46:10	130	1896	XLON	00174523100TRLO1.1.1
22/03/2019	13:46:11	14	1896	XLON	00174523101TRLO1.1.1
22/03/2019	13:46:19	118	1895.5	XLON	00174523119TRLO1.1.1
22/03/2019	13:46:19	37	1895	XLON	00174523133TRLO1.1.1
22/03/2019	13:46:19	45	1895	XLON	00174523134TRLO1.1.1
22/03/2019	13:47:56	136	1892	XLON	00174523440TRLO1.1.1
22/03/2019	13:48:23	87	1891.5	XLON	00174523566TRLO1.1.1
22/03/2019	13:48:32	141	1890.5	XLON	00174523575TRLO1.1.1
22/03/2019	13:49:59	66	1890	XLON	00174523938TRLO1.1.1
22/03/2019	13:49:59	27	1890	XLON	00174523939TRLO1.1.1
22/03/2019	13:50:00	53	1889.5	XLON	00174523940TRLO1.1.1
22/03/2019	13:50:08	82	1889.5	XLON	00174523996TRLO1.1.1
22/03/2019	13:51:43	110	1888.5	XLON	00174524364TRLO1.1.1
22/03/2019	13:51:43	121	1888	XLON	00174524365TRLO1.1.1
22/03/2019	13:52:00	64	1886.5	XLON	00174524467TRLO1.1.1
22/03/2019	13:52:00	29	1886.5	XLON	00174524468TRLO1.1.1
22/03/2019	13:53:40	82	1884.5	XLON	00174524865TRLO1.1.1
22/03/2019	13:53:41	82	1884	XLON	00174524872TRLO1.1.1
22/03/2019	13:54:38	87	1884	XLON	00174525048TRLO1.1.1
22/03/2019	13:54:50	87	1883.5	XLON	00174525099TRLO1.1.1
22/03/2019	13:55:00	138	1882.5	XLON	00174525123TRLO1.1.1
22/03/2019	13:55:39	99	1881.5	XLON	00174525251TRLO1.1.1
22/03/2019	13:55:53	81	1881.5	XLON	00174525287TRLO1.1.1
22/03/2019	13:57:40	120	1882.5	XLON	00174525759TRLO1.1.1
22/03/2019	13:58:04	120	1882	XLON	00174525937TRLO1.1.1
22/03/2019	13:58:27	125	1881	XLON	00174526061TRLO1.1.1
22/03/2019	13:59:03	119	1880	XLON	00174526170TRLO1.1.1
22/03/2019	14:02:05	255	1887.5	XLON	00174526964TRLO1.1.1
22/03/2019	14:02:05	71	1887.5	XLON	00174526965TRLO1.1.1
22/03/2019	14:02:52	85	1888	XLON	00174527094TRLO1.1.1
22/03/2019	14:02:52	74	1888	XLON	00174527095TRLO1.1.1
22/03/2019	14:02:52	71	1888	XLON	00174527096TRLO1.1.1
22/03/2019	14:03:00	57	1887.5	XLON	00174527122TRLO1.1.1
22/03/2019	14:03:13	101	1886.5	XLON	00174527184TRLO1.1.1
22/03/2019	14:03:58	111	1887.5	XLON	00174527305TRLO1.1.1
22/03/2019	14:04:24	83	1886.5	XLON	00174527391TRLO1.1.1
22/03/2019	14:06:39	228	1888	XLON	00174527814TRLO1.1.1
22/03/2019	14:07:56	80	1885.5	XLON	00174528072TRLO1.1.1
22/03/2019	14:07:56	84	1885.5	XLON	00174528073TRLO1.1.1
22/03/2019	14:09:06	87	1888	XLON	00174528295TRLO1.1.1
22/03/2019	14:09:06	75	1888	XLON	00174528296TRLO1.1.1
22/03/2019	14:09:06	82	1888	XLON	00174528297TRLO1.1.1
22/03/2019	14:09:06	20	1888	XLON	00174528298TRLO1.1.1
22/03/2019	14:09:13	111	1887.5	XLON	00174528317TRLO1.1.1
22/03/2019	14:10:04	125	1886	XLON	00174528556TRLO1.1.1
22/03/2019	14:11:38	76	1887.5	XLON	00174528829TRLO1.1.1
22/03/2019	14:11:38	68	1887.5	XLON	00174528830TRLO1.1.1
22/03/2019	14:11:38	106	1887.5	XLON	00174528831TRLO1.1.1
22/03/2019	14:11:38	86	1887	XLON	00174528834TRLO1.1.1
22/03/2019	14:12:46	92	1887.5	XLON	00174529044TRLO1.1.1
22/03/2019	14:12:50	80	1887	XLON	00174529069TRLO1.1.1
22/03/2019	14:14:13	87	1887	XLON	00174529365TRLO1.1.1
22/03/2019	14:14:13	71	1887	XLON	00174529366TRLO1.1.1
22/03/2019	14:14:17	85	1886.5	XLON	00174529387TRLO1.1.1
22/03/2019	14:14:36	1	1886.5	XLON	00174529441TRLO1.1.1
22/03/2019	14:15:41	84	1888	XLON	00174529659TRLO1.1.1
22/03/2019	14:16:35	4	1888.5	XLON	00174529920TRLO1.1.1
22/03/2019	14:16:35	71	1888.5	XLON	00174529921TRLO1.1.1
22/03/2019	14:16:35	75	1888.5	XLON	00174529922TRLO1.1.1
22/03/2019	14:16:38	75	1888	XLON	00174529939TRLO1.1.1
22/03/2019	14:17:54	180	1888	XLON	00174530312TRLO1.1.1
22/03/2019	14:18:15	124	1887.5	XLON	00174530373TRLO1.1.1
22/03/2019	14:18:15	22	1887.5	XLON	00174530374TRLO1.1.1
22/03/2019	14:18:54	137	1887.5	XLON	00174530463TRLO1.1.1
22/03/2019	14:18:54	82	1887.5	XLON	00174530464TRLO1.1.1
22/03/2019	14:19:05	85	1887	XLON	00174530517TRLO1.1.1
22/03/2019	14:20:03	70	1888	XLON	00174530828TRLO1.1.1
22/03/2019	14:20:41	72	1888	XLON	00174530950TRLO1.1.1
22/03/2019	14:20:41	131	1888	XLON	00174530951TRLO1.1.1
22/03/2019	14:20:49	70	1887.5	XLON	00174530980TRLO1.1.1
22/03/2019	14:23:01	228	1888	XLON	00174531517TRLO1.1.1
22/03/2019	14:24:02	56	1887.5	XLON	00174531806TRLO1.1.1
22/03/2019	14:24:02	43	1887.5	XLON	00174531807TRLO1.1.1
22/03/2019	14:24:02	70	1887.5	XLON	00174531808TRLO1.1.1
22/03/2019	14:24:03	85	1887.5	XLON	00174531809TRLO1.1.1
22/03/2019	14:24:03	75	1887	XLON	00174531810TRLO1.1.1
22/03/2019	14:25:06	71	1888	XLON	00174532299TRLO1.1.1
22/03/2019	14:25:44	81	1888.5	XLON	00174532430TRLO1.1.1
22/03/2019	14:25:44	102	1888	XLON	00174532431TRLO1.1.1
22/03/2019	14:25:44	66	1887.5	XLON	00174532432TRLO1.1.1
22/03/2019	14:26:39	82	1888	XLON	00174532670TRLO1.1.1
22/03/2019	14:28:15	258	1888.5	XLON	00174533020TRLO1.1.1
22/03/2019	14:28:15	111	1888.5	XLON	00174533021TRLO1.1.1
22/03/2019	14:28:15	61	1888	XLON	00174533022TRLO1.1.1
22/03/2019	14:29:11	81	1887.5	XLON	00174533198TRLO1.1.1
22/03/2019	14:29:17	93	1885.5	XLON	00174533249TRLO1.1.1
22/03/2019	14:30:52	11	1887	XLON	00174533568TRLO1.1.1
22/03/2019	14:30:52	62	1887	XLON	00174533569TRLO1.1.1
22/03/2019	14:31:18	156	1887.5	XLON	00174533642TRLO1.1.1
22/03/2019	14:31:18	70	1887.5	XLON	00174533643TRLO1.1.1
22/03/2019	14:31:18	78	1887.5	XLON	00174533644TRLO1.1.1
22/03/2019	14:31:22	62	1887	XLON	00174533662TRLO1.1.1
22/03/2019	14:31:44	104	1886	XLON	00174533717TRLO1.1.1
22/03/2019	14:32:54	84	1883	XLON	00174533917TRLO1.1.1
22/03/2019	14:32:54	159	1883	XLON	00174533918TRLO1.1.1
22/03/2019	14:34:37	73	1883	XLON	00174534272TRLO1.1.1
22/03/2019	14:35:04	71	1884	XLON	00174534376TRLO1.1.1
22/03/2019	14:36:05	83	1884	XLON	00174534539TRLO1.1.1
22/03/2019	14:36:05	213	1884	XLON	00174534540TRLO1.1.1
22/03/2019	14:36:05	50	1884	XLON	00174534541TRLO1.1.1
22/03/2019	14:36:05	34	1884	XLON	00174534542TRLO1.1.1
22/03/2019	14:36:05	87	1883.5	XLON	00174534545TRLO1.1.1
22/03/2019	14:38:08	89	1884.5	XLON	00174535006TRLO1.1.1
22/03/2019	14:38:08	81	1884.5	XLON	00174535008TRLO1.1.1
22/03/2019	14:38:08	74	1884.5	XLON	00174535010TRLO1.1.1
22/03/2019	14:38:10	88	1884	XLON	00174535018TRLO1.1.1
22/03/2019	14:40:10	258	1884	XLON	00174535482TRLO1.1.1
22/03/2019	14:40:10	25	1884	XLON	00174535483TRLO1.1.1
22/03/2019	14:40:10	55	1884	XLON	00174535484TRLO1.1.1
22/03/2019	14:40:10	80	1884	XLON	00174535485TRLO1.1.1
22/03/2019	14:41:15	91	1883	XLON	00174535715TRLO1.1.1
22/03/2019	14:41:15	7	1883	XLON	00174535716TRLO1.1.1
22/03/2019	14:41:34	63	1883	XLON	00174535754TRLO1.1.1
22/03/2019	14:41:45	69	1882.5	XLON	00174535776TRLO1.1.1
22/03/2019	14:41:45	71	1882.5	XLON	00174535777TRLO1.1.1
22/03/2019	14:41:58	76	1882.5	XLON	00174535833TRLO1.1.1
22/03/2019	14:41:58	65	1882.5	XLON	00174535838TRLO1.1.1
22/03/2019	14:42:43	106	1881	XLON	00174535994TRLO1.1.1
22/03/2019	14:43:45	83	1877.5	XLON	00174536219TRLO1.1.1
22/03/2019	14:43:45	77	1877	XLON	00174536222TRLO1.1.1
22/03/2019	14:45:10	87	1878.5	XLON	00174536477TRLO1.1.1
22/03/2019	14:45:32	73	1877.5	XLON	00174536534TRLO1.1.1
22/03/2019	14:45:33	144	1877.5	XLON	00174536539TRLO1.1.1
22/03/2019	14:45:48	85	1876.5	XLON	00174536597TRLO1.1.1
22/03/2019	14:45:48	25	1876.5	XLON	00174536598TRLO1.1.1
22/03/2019	14:45:48	74	1876.5	XLON	00174536599TRLO1.1.1
22/03/2019	14:47:29	73	1880	XLON	00174536985TRLO1.1.1
22/03/2019	14:47:34	168	1879.5	XLON	00174536999TRLO1.1.1
22/03/2019	14:47:34	8	1879.5	XLON	00174537000TRLO1.1.1
22/03/2019	14:47:34	155	1879.5	XLON	00174537001TRLO1.1.1
22/03/2019	14:48:12	81	1879.5	XLON	00174537165TRLO1.1.1
22/03/2019	14:48:27	117	1878	XLON	00174537214TRLO1.1.1
22/03/2019	14:48:51	78	1877.5	XLON	00174537447TRLO1.1.1
22/03/2019	14:49:58	83	1877.5	XLON	00174537808TRLO1.1.1
22/03/2019	14:49:58	83	1877.5	XLON	00174537809TRLO1.1.1
22/03/2019	14:50:00	75	1877	XLON	00174537820TRLO1.1.1
22/03/2019	14:52:06	154	1877	XLON	00174538261TRLO1.1.1
22/03/2019	14:52:06	70	1877	XLON	00174538262TRLO1.1.1
22/03/2019	14:52:06	82	1877	XLON	00174538263TRLO1.1.1
22/03/2019	14:52:06	79	1877	XLON	00174538264TRLO1.1.1
22/03/2019	14:53:06	144	1877.5	XLON	00174538445TRLO1.1.1
22/03/2019	14:53:06	129	1877.5	XLON	00174538446TRLO1.1.1
22/03/2019	14:53:06	18	1877.5	XLON	00174538447TRLO1.1.1
22/03/2019	14:53:27	83	1876	XLON	00174538568TRLO1.1.1
22/03/2019	14:54:34	110	1874.5	XLON	00174538910TRLO1.1.1
22/03/2019	14:54:34	81	1874.5	XLON	00174538911TRLO1.1.1
22/03/2019	14:55:44	140	1875	XLON	00174539290TRLO1.1.1
22/03/2019	14:55:44	80	1875	XLON	00174539291TRLO1.1.1
22/03/2019	14:55:44	98	1874.5	XLON	00174539292TRLO1.1.1
22/03/2019	14:56:09	81	1874	XLON	00174539427TRLO1.1.1
22/03/2019	14:57:00	125	1873	XLON	00174539632TRLO1.1.1
22/03/2019	14:57:00	74	1873	XLON	00174539633TRLO1.1.1
22/03/2019	14:57:31	129	1871.5	XLON	00174539764TRLO1.1.1
22/03/2019	14:58:57	71	1870	XLON	00174540083TRLO1.1.1
22/03/2019	14:58:57	82	1870	XLON	00174540084TRLO1.1.1
22/03/2019	14:58:57	71	1870	XLON	00174540085TRLO1.1.1
22/03/2019	14:59:42	88	1870	XLON	00174540235TRLO1.1.1
22/03/2019	14:59:42	36	1870	XLON	00174540236TRLO1.1.1
22/03/2019	15:00:31	52	1870	XLON	00174540439TRLO1.1.1
22/03/2019	15:01:09	75	1869.5	XLON	00174540631TRLO1.1.1
22/03/2019	15:01:09	160	1869.5	XLON	00174540632TRLO1.1.1
22/03/2019	15:01:09	84	1869.5	XLON	00174540633TRLO1.1.1
22/03/2019	15:01:09	23	1869	XLON	00174540634TRLO1.1.1
22/03/2019	15:01:09	42	1869	XLON	00174540635TRLO1.1.1
22/03/2019	15:01:57	88	1869	XLON	00174540798TRLO1.1.1
22/03/2019	15:01:57	86	1869	XLON	00174540800TRLO1.1.1
22/03/2019	15:02:26	127	1868.5	XLON	00174540958TRLO1.1.1
22/03/2019	15:03:09	88	1869.5	XLON	00174541107TRLO1.1.1
22/03/2019	15:03:29	63	1868	XLON	00174541289TRLO1.1.1
22/03/2019	15:03:29	9	1868	XLON	00174541290TRLO1.1.1
22/03/2019	15:04:09	89	1868	XLON	00174541505TRLO1.1.1
22/03/2019	15:04:47	73	1867	XLON	00174541709TRLO1.1.1
22/03/2019	15:04:47	71	1867	XLON	00174541710TRLO1.1.1
22/03/2019	15:04:57	15	1866.5	XLON	00174541741TRLO1.1.1
22/03/2019	15:04:57	58	1866.5	XLON	00174541742TRLO1.1.1
22/03/2019	15:05:07	7	1866.5	XLON	00174541782TRLO1.1.1
22/03/2019	15:05:07	71	1866.5	XLON	00174541783TRLO1.1.1
22/03/2019	15:05:44	81	1866	XLON	00174541898TRLO1.1.1
22/03/2019	15:05:44	85	1866	XLON	00174541899TRLO1.1.1
22/03/2019	15:05:44	62	1865.5	XLON	00174541900TRLO1.1.1
22/03/2019	15:05:44	15	1865.5	XLON	00174541901TRLO1.1.1
22/03/2019	15:06:43	98	1865	XLON	00174542142TRLO1.1.1
22/03/2019	15:06:43	32	1865	XLON	00174542143TRLO1.1.1
22/03/2019	15:07:36	86	1865.5	XLON	00174542373TRLO1.1.1
22/03/2019	15:07:36	77	1865.5	XLON	00174542374TRLO1.1.1
22/03/2019	15:07:36	89	1865.5	XLON	00174542376TRLO1.1.1
22/03/2019	15:07:39	94	1865	XLON	00174542383TRLO1.1.1
22/03/2019	15:09:14	71	1865.5	XLON	00174542706TRLO1.1.1
22/03/2019	15:09:14	8	1865.5	XLON	00174542707TRLO1.1.1
22/03/2019	15:09:14	140	1865.5	XLON	00174542708TRLO1.1.1
22/03/2019	15:10:03	80	1865	XLON	00174542865TRLO1.1.1
22/03/2019	15:10:03	44	1865	XLON	00174542866TRLO1.1.1
22/03/2019	15:10:16	40	1865	XLON	00174542921TRLO1.1.1
22/03/2019	15:10:16	75	1865	XLON	00174542923TRLO1.1.1
22/03/2019	15:10:16	75	1865	XLON	00174542924TRLO1.1.1
22/03/2019	15:10:16	98	1864.5	XLON	00174542940TRLO1.1.1
22/03/2019	15:11:24	107	1863.5	XLON	00174543215TRLO1.1.1
22/03/2019	15:11:24	75	1863.5	XLON	00174543216TRLO1.1.1
22/03/2019	15:11:33	71	1863	XLON	00174543262TRLO1.1.1
22/03/2019	15:12:24	79	1862.5	XLON	00174543457TRLO1.1.1
22/03/2019	15:12:24	82	1862.5	XLON	00174543458TRLO1.1.1
22/03/2019	15:12:34	43	1860.5	XLON	00174543488TRLO1.1.1
22/03/2019	15:12:34	46	1860.5	XLON	00174543489TRLO1.1.1
22/03/2019	15:12:47	78	1860	XLON	00174543540TRLO1.1.1
22/03/2019	15:13:42	140	1860.5	XLON	00174543742TRLO1.1.1
22/03/2019	15:13:42	73	1860	XLON	00174543743TRLO1.1.1
22/03/2019	15:13:55	104	1859	XLON	00174543774TRLO1.1.1
22/03/2019	15:14:48	89	1861.5	XLON	00174544008TRLO1.1.1
22/03/2019	15:15:00	71	1860.5	XLON	00174544126TRLO1.1.1
22/03/2019	15:15:32	135	1859.5	XLON	00174544265TRLO1.1.1
22/03/2019	15:15:32	43	1859.5	XLON	00174544266TRLO1.1.1
22/03/2019	15:15:45	33	1859.5	XLON	00174544333TRLO1.1.1
22/03/2019	15:15:45	96	1859.5	XLON	00174544334TRLO1.1.1
22/03/2019	15:16:52	99	1859.5	XLON	00174544588TRLO1.1.1
22/03/2019	15:16:52	81	1859.5	XLON	00174544589TRLO1.1.1
22/03/2019	15:18:12	243	1862.5	XLON	00174544854TRLO1.1.1
22/03/2019	15:18:12	82	1862.5	XLON	00174544855TRLO1.1.1
22/03/2019	15:18:14	14	1862	XLON	00174544861TRLO1.1.1
22/03/2019	15:18:14	66	1862	XLON	00174544862TRLO1.1.1
22/03/2019	15:18:33	108	1859.5	XLON	00174544975TRLO1.1.1
22/03/2019	15:19:22	71	1860.5	XLON	00174545157TRLO1.1.1
22/03/2019	15:19:22	86	1860.5	XLON	00174545158TRLO1.1.1
22/03/2019	15:19:33	56	1860	XLON	00174545194TRLO1.1.1
22/03/2019	15:20:17	116	1860	XLON	00174545463TRLO1.1.1
22/03/2019	15:20:18	90	1860	XLON	00174545464TRLO1.1.1
22/03/2019	15:21:00	71	1859	XLON	00174545739TRLO1.1.1
22/03/2019	15:21:01	78	1859	XLON	00174545740TRLO1.1.1
22/03/2019	15:21:01	64	1858.5	XLON	00174545741TRLO1.1.1
22/03/2019	15:21:42	8	1859	XLON	00174545975TRLO1.1.1
22/03/2019	15:22:26	81	1861.5	XLON	00174546155TRLO1.1.1
22/03/2019	15:22:29	213	1860.5	XLON	00174546158TRLO1.1.1
22/03/2019	15:23:38	78	1861.5	XLON	00174546427TRLO1.1.1
22/03/2019	15:24:13	249	1861.5	XLON	00174546590TRLO1.1.1
22/03/2019	15:24:13	83	1861.5	XLON	00174546593TRLO1.1.1
22/03/2019	15:24:33	76	1861	XLON	00174546682TRLO1.1.1
22/03/2019	15:24:33	70	1861	XLON	00174546683TRLO1.1.1
22/03/2019	15:24:57	110	1860.5	XLON	00174546756TRLO1.1.1
22/03/2019	15:25:42	73	1861	XLON	00174547049TRLO1.1.1
22/03/2019	15:25:42	79	1861	XLON	00174547050TRLO1.1.1
22/03/2019	15:25:42	84	1861	XLON	00174547051TRLO1.1.1
22/03/2019	15:26:50	78	1861.5	XLON	00174547326TRLO1.1.1
22/03/2019	15:26:50	79	1861.5	XLON	00174547329TRLO1.1.1
22/03/2019	15:26:50	67	1861.5	XLON	00174547331TRLO1.1.1
22/03/2019	15:26:50	10	1861.5	XLON	00174547332TRLO1.1.1
22/03/2019	15:26:50	1	1861.5	XLON	00174547335TRLO1.1.1
22/03/2019	15:26:50	76	1861.5	XLON	00174547336TRLO1.1.1
22/03/2019	15:27:30	165	1860.5	XLON	00174547512TRLO1.1.1
22/03/2019	15:27:30	74	1860.5	XLON	00174547513TRLO1.1.1
22/03/2019	15:28:18	83	1860	XLON	00174547684TRLO1.1.1
22/03/2019	15:29:23	86	1859.5	XLON	00174547953TRLO1.1.1
22/03/2019	15:29:45	11	1860	XLON	00174548059TRLO1.1.1
22/03/2019	15:29:45	108	1860	XLON	00174548060TRLO1.1.1
22/03/2019	15:29:45	14	1860	XLON	00174548061TRLO1.1.1
22/03/2019	15:29:45	116	1860	XLON	00174548062TRLO1.1.1
22/03/2019	15:29:45	83	1860	XLON	00174548063TRLO1.1.1
22/03/2019	15:30:44	70	1859.5	XLON	00174548275TRLO1.1.1
22/03/2019	15:31:26	45	1860.5	XLON	00174548423TRLO1.1.1
22/03/2019	15:31:26	49	1860.5	XLON	00174548425TRLO1.1.1
22/03/2019	15:31:26	56	1860	XLON	00174548427TRLO1.1.1
22/03/2019	15:31:32	74	1860	XLON	00174548457TRLO1.1.1
22/03/2019	15:31:32	74	1860	XLON	00174548458TRLO1.1.1
22/03/2019	15:31:42	142	1859.5	XLON	00174548483TRLO1.1.1
22/03/2019	15:32:42	73	1860.5	XLON	00174548707TRLO1.1.1
22/03/2019	15:32:59	73	1860	XLON	00174548825TRLO1.1.1
22/03/2019	15:33:22	156	1859.5	XLON	00174548897TRLO1.1.1
22/03/2019	15:33:22	82	1859.5	XLON	00174548898TRLO1.1.1
22/03/2019	15:33:22	87	1859.5	XLON	00174548899TRLO1.1.1
22/03/2019	15:34:32	77	1859.5	XLON	00174549123TRLO1.1.1
22/03/2019	15:34:32	158	1859.5	XLON	00174549124TRLO1.1.1
22/03/2019	15:34:32	79	1859.5	XLON	00174549125TRLO1.1.1
22/03/2019	15:35:53	150	1860.5	XLON	00174549453TRLO1.1.1
22/03/2019	15:35:53	100	1860.5	XLON	00174549454TRLO1.1.1
22/03/2019	15:35:53	58	1860.5	XLON	00174549455TRLO1.1.1
22/03/2019	15:36:36	73	1861.5	XLON	00174549657TRLO1.1.1
22/03/2019	15:36:59	72	1861.5	XLON	00174549757TRLO1.1.1
22/03/2019	15:37:00	166	1861	XLON	00174549762TRLO1.1.1
22/03/2019	15:37:00	100	1861	XLON	00174549763TRLO1.1.1
22/03/2019	15:37:00	55	1860.5	XLON	00174549764TRLO1.1.1
22/03/2019	15:37:00	19	1860.5	XLON	00174549765TRLO1.1.1
22/03/2019	15:37:47	70	1859.5	XLON	00174549991TRLO1.1.1
22/03/2019	15:38:16	89	1858.5	XLON	00174550115TRLO1.1.1
22/03/2019	15:38:16	83	1858.5	XLON	00174550116TRLO1.1.1
22/03/2019	15:39:32	90	1859	XLON	00174550399TRLO1.1.1
22/03/2019	15:39:54	41	1859	XLON	00174550472TRLO1.1.1
22/03/2019	15:39:55	38	1859	XLON	00174550473TRLO1.1.1
22/03/2019	15:40:11	72	1859	XLON	00174550516TRLO1.1.1
22/03/2019	15:40:22	72	1859	XLON	00174550602TRLO1.1.1
22/03/2019	15:40:42	28	1859	XLON	00174550688TRLO1.1.1
22/03/2019	15:40:42	60	1859	XLON	00174550689TRLO1.1.1
22/03/2019	15:41:11	81	1859	XLON	00174550809TRLO1.1.1
22/03/2019	15:41:11	316	1859	XLON	00174550810TRLO1.1.1
22/03/2019	15:41:19	78	1858.5	XLON	00174550837TRLO1.1.1
22/03/2019	15:41:57	152	1857.5	XLON	00174550966TRLO1.1.1
22/03/2019	15:41:57	78	1857.5	XLON	00174550967TRLO1.1.1
22/03/2019	15:42:26	83	1856.5	XLON	00174551120TRLO1.1.1
22/03/2019	15:42:26	83	1856.5	XLON	00174551121TRLO1.1.1
22/03/2019	15:43:22	142	1857.5	XLON	00174551328TRLO1.1.1
22/03/2019	15:43:22	89	1857.5	XLON	00174551329TRLO1.1.1
22/03/2019	15:44:26	82	1857.5	XLON	00174551571TRLO1.1.1
22/03/2019	15:46:28	339	1859.5	XLON	00174552075TRLO1.1.1
22/03/2019	15:46:28	293	1859.5	XLON	00174552076TRLO1.1.1
22/03/2019	15:46:28	102	1859.5	XLON	00174552077TRLO1.1.1
22/03/2019	15:46:28	79	1859.5	XLON	00174552078TRLO1.1.1
22/03/2019	15:46:28	88	1859.5	XLON	00174552079TRLO1.1.1
22/03/2019	15:46:51	56	1859	XLON	00174552135TRLO1.1.1
22/03/2019	15:47:49	72	1859	XLON	00174552374TRLO1.1.1
22/03/2019	15:48:13	63	1859	XLON	00174552474TRLO1.1.1
22/03/2019	15:48:13	14	1859	XLON	00174552475TRLO1.1.1
22/03/2019	15:48:34	227	1859	XLON	00174552548TRLO1.1.1
22/03/2019	15:48:34	16	1859	XLON	00174552550TRLO1.1.1
22/03/2019	15:49:53	109	1860	XLON	00174552934TRLO1.1.1
22/03/2019	15:49:53	326	1860	XLON	00174552935TRLO1.1.1
22/03/2019	15:49:53	5	1860	XLON	00174552936TRLO1.1.1
22/03/2019	15:49:53	88	1860	XLON	00174552937TRLO1.1.1
22/03/2019	15:50:02	75	1859.5	XLON	00174552966TRLO1.1.1
22/03/2019	15:50:02	65	1859.5	XLON	00174552969TRLO1.1.1
22/03/2019	15:50:37	78	1858.5	XLON	00174553127TRLO1.1.1
22/03/2019	15:51:33	237	1859	XLON	00174553467TRLO1.1.1
22/03/2019	15:52:10	72	1860	XLON	00174553626TRLO1.1.1
22/03/2019	15:52:48	70	1860	XLON	00174553767TRLO1.1.1
22/03/2019	15:52:48	172	1860	XLON	00174553768TRLO1.1.1
22/03/2019	15:52:48	86	1860	XLON	00174553769TRLO1.1.1
22/03/2019	15:52:48	17	1860	XLON	00174553770TRLO1.1.1
22/03/2019	15:52:48	53	1860	XLON	00174553772TRLO1.1.1
22/03/2019	15:53:33	81	1859.5	XLON	00174553953TRLO1.1.1
22/03/2019	15:54:01	80	1859	XLON	00174554119TRLO1.1.1
22/03/2019	15:54:01	80	1859	XLON	00174554120TRLO1.1.1
22/03/2019	15:54:01	4	1859	XLON	00174554121TRLO1.1.1
22/03/2019	15:54:01	83	1859	XLON	00174554122TRLO1.1.1
22/03/2019	15:55:01	70	1859	XLON	00174554387TRLO1.1.1
22/03/2019	15:55:01	71	1858.5	XLON	00174554388TRLO1.1.1
22/03/2019	15:55:01	38	1858.5	XLON	00174554389TRLO1.1.1
22/03/2019	15:55:01	41	1858.5	XLON	00174554390TRLO1.1.1
22/03/2019	15:55:01	86	1858.5	XLON	00174554391TRLO1.1.1
22/03/2019	15:55:47	72	1859.5	XLON	00174554616TRLO1.1.1
22/03/2019	15:56:26	75	1859.5	XLON	00174554824TRLO1.1.1
22/03/2019	15:56:26	234	1859.5	XLON	00174554830TRLO1.1.1
22/03/2019	15:56:26	78	1859.5	XLON	00174554833TRLO1.1.1
22/03/2019	15:56:57	70	1860.5	XLON	00174554933TRLO1.1.1
22/03/2019	15:56:57	74	1860.5	XLON	00174554934TRLO1.1.1
22/03/2019	15:57:53	79	1860.5	XLON	00174555166TRLO1.1.1
22/03/2019	15:57:53	3	1860.5	XLON	00174555167TRLO1.1.1
22/03/2019	15:58:38	89	1862	XLON	00174555334TRLO1.1.1
22/03/2019	15:58:38	200	1862	XLON	00174555335TRLO1.1.1
22/03/2019	15:58:38	84	1862	XLON	00174555336TRLO1.1.1
22/03/2019	15:58:38	126	1862	XLON	00174555337TRLO1.1.1
22/03/2019	15:59:31	78	1862	XLON	00174555706TRLO1.1.1
22/03/2019	15:59:31	78	1862	XLON	00174555707TRLO1.1.1
22/03/2019	15:59:56	71	1861.5	XLON	00174555852TRLO1.1.1
22/03/2019	15:59:56	71	1861.5	XLON	00174555853TRLO1.1.1
22/03/2019	15:59:56	86	1861.5	XLON	00174555854TRLO1.1.1
22/03/2019	16:00:54	88	1863.5	XLON	00174556258TRLO1.1.1
22/03/2019	16:01:06	70	1863	XLON	00174556337TRLO1.1.1
22/03/2019	16:01:25	78	1863.5	XLON	00174556435TRLO1.1.1
22/03/2019	16:01:37	240	1863	XLON	00174556524TRLO1.1.1
22/03/2019	16:01:37	80	1863	XLON	00174556525TRLO1.1.1
22/03/2019	16:01:53	79	1862.5	XLON	00174556621TRLO1.1.1
22/03/2019	16:01:53	89	1862.5	XLON	00174556622TRLO1.1.1
22/03/2019	16:02:05	74	1860.5	XLON	00174556682TRLO1.1.1
22/03/2019	16:02:55	101	1860.5	XLON	00174556918TRLO1.1.1
22/03/2019	16:02:55	85	1860.5	XLON	00174556919TRLO1.1.1
22/03/2019	16:02:55	85	1860.5	XLON	00174556920TRLO1.1.1
22/03/2019	16:03:34	150	1860.5	XLON	00174557108TRLO1.1.1
22/03/2019	16:04:59	70	1861.5	XLON	00174557543TRLO1.1.1
22/03/2019	16:04:59	400	1861.5	XLON	00174557544TRLO1.1.1
22/03/2019	16:05:50	178	1861.5	XLON	00174557798TRLO1.1.1
22/03/2019	16:06:46	61	1862.5	XLON	00174558071TRLO1.1.1
22/03/2019	16:06:46	14	1862.5	XLON	00174558072TRLO1.1.1
22/03/2019	16:06:46	73	1862	XLON	00174558073TRLO1.1.1
22/03/2019	16:06:46	264	1862	XLON	00174558074TRLO1.1.1
22/03/2019	16:07:55	74	1863	XLON	00174558370TRLO1.1.1
22/03/2019	16:07:56	78	1863	XLON	00174558380TRLO1.1.1
22/03/2019	16:08:00	213	1863	XLON	00174558446TRLO1.1.1
22/03/2019	16:08:00	72	1862.5	XLON	00174558450TRLO1.1.1
22/03/2019	16:08:10	77	1862	XLON	00174558501TRLO1.1.1
22/03/2019	16:08:51	84	1861.5	XLON	00174558721TRLO1.1.1
22/03/2019	16:08:51	72	1861.5	XLON	00174558722TRLO1.1.1
22/03/2019	16:08:51	75	1861.5	XLON	00174558723TRLO1.1.1
22/03/2019	16:09:50	75	1861	XLON	00174558942TRLO1.1.1
22/03/2019	16:10:00	98	1861	XLON	00174558991TRLO1.1.1
22/03/2019	16:10:06	54	1860.5	XLON	00174559003TRLO1.1.1
22/03/2019	16:10:38	230	1860.5	XLON	00174559145TRLO1.1.1
22/03/2019	16:10:38	34	1860.5	XLON	00174559146TRLO1.1.1
22/03/2019	16:10:38	88	1860.5	XLON	00174559147TRLO1.1.1
22/03/2019	16:11:30	83	1860	XLON	00174559398TRLO1.1.1
22/03/2019	16:11:43	79	1859.5	XLON	00174559464TRLO1.1.1
22/03/2019	16:11:43	38	1859.5	XLON	00174559465TRLO1.1.1
22/03/2019	16:11:43	41	1859.5	XLON	00174559466TRLO1.1.1
22/03/2019	16:11:43	82	1859.5	XLON	00174559467TRLO1.1.1
22/03/2019	16:12:22	180	1860.5	XLON	00174559713TRLO1.1.1
22/03/2019	16:12:22	75	1860.5	XLON	00174559714TRLO1.1.1
22/03/2019	16:13:18	79	1861	XLON	00174560096TRLO1.1.1
22/03/2019	16:13:19	102	1861	XLON	00174560097TRLO1.1.1
22/03/2019	16:13:19	120	1861	XLON	00174560098TRLO1.1.1
22/03/2019	16:13:19	69	1861	XLON	00174560099TRLO1.1.1
22/03/2019	16:13:19	5	1861	XLON	00174560100TRLO1.1.1
22/03/2019	16:14:14	82	1861	XLON	00174560422TRLO1.1.1
22/03/2019	16:14:17	72	1861	XLON	00174560443TRLO1.1.1
22/03/2019	16:14:34	41	1861	XLON	00174560559TRLO1.1.1
22/03/2019	16:14:34	14	1861	XLON	00174560560TRLO1.1.1
22/03/2019	16:14:35	17	1861	XLON	00174560586TRLO1.1.1
22/03/2019	16:14:51	200	1861.5	XLON	00174560662TRLO1.1.1
22/03/2019	16:14:53	58	1861.5	XLON	00174560696TRLO1.1.1
22/03/2019	16:14:53	46	1861.5	XLON	00174560698TRLO1.1.1
22/03/2019	16:15:45	182	1862	XLON	00174560968TRLO1.1.1
22/03/2019	16:15:45	52	1862	XLON	00174560970TRLO1.1.1
22/03/2019	16:16:49	81	1862.5	XLON	00174561301TRLO1.1.1
22/03/2019	16:16:50	75	1862	XLON	00174561302TRLO1.1.1
22/03/2019	16:16:50	219	1862	XLON	00174561303TRLO1.1.1
22/03/2019	16:16:50	81	1862	XLON	00174561304TRLO1.1.1
22/03/2019	16:17:46	228	1864	XLON	00174561703TRLO1.1.1
22/03/2019	16:17:46	24	1864	XLON	00174561704TRLO1.1.1
22/03/2019	16:18:53	432	1866	XLON	00174562136TRLO1.1.1
22/03/2019	16:18:53	18	1866	XLON	00174562137TRLO1.1.1
22/03/2019	16:19:31	85	1865.5	XLON	00174562410TRLO1.1.1
22/03/2019	16:19:31	499	1865.5	XLON	00174562411TRLO1.1.1
22/03/2019	16:19:31	58	1865.5	XLON	00174562412TRLO1.1.1
22/03/2019	16:19:31	18	1865.5	XLON	00174562413TRLO1.1.1
22/03/2019	16:19:31	77	1865.5	XLON	00174562415TRLO1.1.1
22/03/2019	16:19:31	461	1865	XLON	00174562416TRLO1.1.1
22/03/2019	16:19:50	94	1865	XLON	00174562537TRLO1.1.1
22/03/2019	16:20:08	78	1864.5	XLON	00174562714TRLO1.1.1
22/03/2019	16:20:08	30	1864.5	XLON	00174562715TRLO1.1.1
22/03/2019	16:20:17	93	1863.5	XLON	00174562808TRLO1.1.1
22/03/2019	16:22:10	205	1863	XLON	00174563566TRLO1.1.1
22/03/2019	16:22:10	159	1863	XLON	00174563567TRLO1.1.1
22/03/2019	16:22:45	220	1863.5	XLON	00174563844TRLO1.1.1
22/03/2019	16:22:54	180	1863	XLON	00174563922TRLO1.1.1
22/03/2019	16:22:54	80	1863	XLON	00174563923TRLO1.1.1
22/03/2019	16:23:53	214	1864	XLON	00174564237TRLO1.1.1
22/03/2019	16:24:16	176	1863.5	XLON	00174564375TRLO1.1.1
22/03/2019	16:24:16	127	1863.5	XLON	00174564376TRLO1.1.1
22/03/2019	16:25:06	249	1863.5	XLON	00174564712TRLO1.1.1
22/03/2019	16:25:21	76	1863	XLON	00174564757TRLO1.1.1
22/03/2019	16:25:21	128	1863	XLON	00174564758TRLO1.1.1
22/03/2019	16:26:13	209	1861	XLON	00174565095TRLO1.1.1
22/03/2019	16:26:30	228	1860.5	XLON	00174565192TRLO1.1.1
22/03/2019	16:27:12	284	1861	XLON	00174565433TRLO1.1.1
22/03/2019	16:27:20	106	1861	XLON	00174565509TRLO1.1.1
22/03/2019	16:28:10	178	1862.5	XLON	00174565772TRLO1.1.1
22/03/2019	16:28:10	29	1862.5	XLON	00174565773TRLO1.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSCKBDBOBKDDNB