Transaction in Own Shares

RNS Number : 9919P

Ashtead Group PLC

15 October 2019

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 15 October 2019 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £500m share repurchase programme, details of which were announced on 18 June 2019.

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

Number of shares repurchased: 80,000 shares

Date of transaction: 15 October 2019

Average price paid per share: 2,142.4900 pence

Lowest price paid per share: 2,117.0000 pence

Highest price paid per share: 2,173.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 458,540,882 (excluding Treasury shares), and the company will hold 40,684,830 ordinary shares in Treasury.

The figure of 458,540,882 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
15/10/2019	08:01:17	73	2166	XLON	00188019369TRLO1.1.1
15/10/2019	08:01:17	61	2165	XLON	00188019370TRLO1.1.1
15/10/2019	08:01:55	91	2162	XLON	00188019489TRLO1.1.1
15/10/2019	08:04:02	32	2164	XLON	00188019842TRLO1.1.1
15/10/2019	08:05:49	54	2169	XLON	00188020154TRLO1.1.1
15/10/2019	08:07:24	499	2172	XLON	00188020485TRLO1.1.1
15/10/2019	08:07:24	270	2172	XLON	00188020486TRLO1.1.1
15/10/2019	08:08:19	72	2173	XLON	00188020673TRLO1.1.1
15/10/2019	08:09:06	103	2169	XLON	00188020861TRLO1.1.1
15/10/2019	08:09:06	85	2168	XLON	00188020862TRLO1.1.1
15/10/2019	08:10:01	69	2163	XLON	00188021060TRLO1.1.1
15/10/2019	08:10:44	109	2161	XLON	00188021233TRLO1.1.1
15/10/2019	08:10:54	9	2159	XLON	00188021257TRLO1.1.1
15/10/2019	08:11:16	92	2161	XLON	00188021316TRLO1.1.1
15/10/2019	08:11:16	9	2161	XLON	00188021317TRLO1.1.1
15/10/2019	08:11:48	49	2157	XLON	00188021427TRLO1.1.1
15/10/2019	08:11:48	48	2157	XLON	00188021428TRLO1.1.1
15/10/2019	08:14:08	150	2159	XLON	00188021685TRLO1.1.1
15/10/2019	08:14:50	146	2158	XLON	00188021805TRLO1.1.1
15/10/2019	08:14:50	56	2157	XLON	00188021806TRLO1.1.1
15/10/2019	08:15:00	23	2157	XLON	00188021836TRLO1.1.1
15/10/2019	08:16:21	53	2161	XLON	00188022141TRLO1.1.1
15/10/2019	08:16:21	111	2161	XLON	00188022142TRLO1.1.1
15/10/2019	08:16:21	115	2160	XLON	00188022143TRLO1.1.1
15/10/2019	08:18:53	211	2162	XLON	00188022737TRLO1.1.1
15/10/2019	08:19:00	200	2161	XLON	00188022758TRLO1.1.1
15/10/2019	08:23:20	249	2164	XLON	00188023782TRLO1.1.1
15/10/2019	08:23:20	102	2164	XLON	00188023783TRLO1.1.1
15/10/2019	08:23:54	200	2163	XLON	00188023913TRLO1.1.1
15/10/2019	08:23:54	139	2163	XLON	00188023914TRLO1.1.1
15/10/2019	08:25:28	139	2161	XLON	00188024336TRLO1.1.1
15/10/2019	08:25:28	69	2161	XLON	00188024337TRLO1.1.1
15/10/2019	08:25:28	82	2160	XLON	00188024338TRLO1.1.1
15/10/2019	08:27:58	218	2160	XLON	00188024803TRLO1.1.1
15/10/2019	08:28:45	28	2159	XLON	00188024935TRLO1.1.1
15/10/2019	08:28:46	144	2159	XLON	00188024936TRLO1.1.1
15/10/2019	08:29:33	128	2157	XLON	00188025096TRLO1.1.1
15/10/2019	08:31:01	128	2156	XLON	00188025413TRLO1.1.1
15/10/2019	08:31:23	49	2157	XLON	00188025520TRLO1.1.1
15/10/2019	08:31:23	65	2157	XLON	00188025521TRLO1.1.1
15/10/2019	08:31:32	94	2156	XLON	00188025541TRLO1.1.1
15/10/2019	08:33:30	213	2157	XLON	00188025891TRLO1.1.1
15/10/2019	08:33:40	19	2156	XLON	00188025912TRLO1.1.1
15/10/2019	08:33:40	112	2156	XLON	00188025913TRLO1.1.1
15/10/2019	08:35:18	71	2156	XLON	00188026158TRLO1.1.1
15/10/2019	08:35:18	16	2156	XLON	00188026159TRLO1.1.1
15/10/2019	08:36:59	225	2156	XLON	00188026496TRLO1.1.1
15/10/2019	08:37:55	176	2155	XLON	00188026689TRLO1.1.1
15/10/2019	08:39:27	133	2154	XLON	00188027074TRLO1.1.1
15/10/2019	08:39:27	90	2154	XLON	00188027075TRLO1.1.1
15/10/2019	08:39:27	61	2153	XLON	00188027076TRLO1.1.1
15/10/2019	08:41:19	220	2153	XLON	00188027555TRLO1.1.1
15/10/2019	08:41:51	50	2153	XLON	00188027681TRLO1.1.1
15/10/2019	08:43:55	266	2154	XLON	00188028131TRLO1.1.1
15/10/2019	08:44:42	185	2153	XLON	00188028310TRLO1.1.1
15/10/2019	08:45:12	101	2152	XLON	00188028450TRLO1.1.1
15/10/2019	08:45:30	71	2151	XLON	00188028489TRLO1.1.1
15/10/2019	08:47:04	143	2152	XLON	00188028797TRLO1.1.1
15/10/2019	08:49:06	37	2151	XLON	00188029195TRLO1.1.1
15/10/2019	08:51:15	216	2154	XLON	00188029615TRLO1.1.1
15/10/2019	08:51:15	177	2154	XLON	00188029616TRLO1.1.1
15/10/2019	08:51:16	255	2153	XLON	00188029624TRLO1.1.1
15/10/2019	08:51:16	42	2153	XLON	00188029625TRLO1.1.1
15/10/2019	08:51:28	68	2151	XLON	00188029650TRLO1.1.1
15/10/2019	08:52:00	81	2150	XLON	00188029810TRLO1.1.1
15/10/2019	08:54:58	210	2148	XLON	00188030573TRLO1.1.1
15/10/2019	08:54:58	33	2148	XLON	00188030574TRLO1.1.1
15/10/2019	08:57:13	207	2151	XLON	00188031186TRLO1.1.1
15/10/2019	08:57:57	240	2151	XLON	00188031393TRLO1.1.1
15/10/2019	08:57:57	154	2150	XLON	00188031394TRLO1.1.1
15/10/2019	08:58:58	84	2150	XLON	00188031600TRLO1.1.1
15/10/2019	08:59:18	65	2149	XLON	00188031758TRLO1.1.1
15/10/2019	09:00:04	105	2149	XLON	00188031939TRLO1.1.1
15/10/2019	09:00:25	83	2148	XLON	00188032042TRLO1.1.1
15/10/2019	09:02:37	134	2148	XLON	00188032553TRLO1.1.1
15/10/2019	09:03:37	153	2147	XLON	00188032773TRLO1.1.1
15/10/2019	09:03:37	63	2147	XLON	00188032774TRLO1.1.1
15/10/2019	09:03:37	25	2147	XLON	00188032775TRLO1.1.1
15/10/2019	09:04:08	92	2146	XLON	00188032915TRLO1.1.1
15/10/2019	09:05:02	84	2145	XLON	00188033118TRLO1.1.1
15/10/2019	09:08:08	194	2146	XLON	00188033776TRLO1.1.1
15/10/2019	09:08:08	103	2146	XLON	00188033777TRLO1.1.1
15/10/2019	09:08:46	235	2145	XLON	00188033915TRLO1.1.1
15/10/2019	09:09:01	25	2144	XLON	00188033955TRLO1.1.1
15/10/2019	09:09:15	53	2142	XLON	00188034017TRLO1.1.1
15/10/2019	09:09:16	88	2142	XLON	00188034021TRLO1.1.1
15/10/2019	09:12:48	234	2142	XLON	00188034752TRLO1.1.1
15/10/2019	09:14:33	266	2143	XLON	00188035046TRLO1.1.1
15/10/2019	09:14:39	210	2142	XLON	00188035061TRLO1.1.1
15/10/2019	09:16:26	63	2142	XLON	00188035350TRLO1.1.1
15/10/2019	09:18:20	252	2143	XLON	00188035705TRLO1.1.1
15/10/2019	09:18:34	216	2142	XLON	00188035752TRLO1.1.1
15/10/2019	09:20:25	106	2145	XLON	00188036128TRLO1.1.1
15/10/2019	09:20:25	121	2144	XLON	00188036130TRLO1.1.1
15/10/2019	09:22:41	189	2143	XLON	00188036511TRLO1.1.1
15/10/2019	09:23:53	138	2143	XLON	00188036745TRLO1.1.1
15/10/2019	09:24:07	111	2142	XLON	00188036791TRLO1.1.1
15/10/2019	09:24:32	130	2141	XLON	00188036871TRLO1.1.1
15/10/2019	09:26:43	169	2141	XLON	00188037188TRLO1.1.1
15/10/2019	09:28:30	100	2140	XLON	00188037467TRLO1.1.1
15/10/2019	09:29:39	269	2140	XLON	00188037632TRLO1.1.1
15/10/2019	09:30:02	188	2139	XLON	00188037731TRLO1.1.1
15/10/2019	09:31:25	142	2142	XLON	00188038048TRLO1.1.1
15/10/2019	09:31:44	31	2143	XLON	00188038147TRLO1.1.1
15/10/2019	09:31:44	81	2143	XLON	00188038148TRLO1.1.1
15/10/2019	09:33:18	126	2147	XLON	00188038437TRLO1.1.1
15/10/2019	09:33:19	10	2147	XLON	00188038438TRLO1.1.1
15/10/2019	09:35:21	180	2148	XLON	00188038877TRLO1.1.1
15/10/2019	09:35:25	154	2147	XLON	00188038888TRLO1.1.1
15/10/2019	09:36:03	72	2146	XLON	00188039068TRLO1.1.1
15/10/2019	09:37:08	60	2146	XLON	00188039310TRLO1.1.1
15/10/2019	09:40:33	221	2149	XLON	00188040028TRLO1.1.1
15/10/2019	09:40:34	136	2149	XLON	00188040030TRLO1.1.1
15/10/2019	09:40:43	155	2148	XLON	00188040058TRLO1.1.1
15/10/2019	09:40:53	126	2147	XLON	00188040089TRLO1.1.1
15/10/2019	09:41:51	92	2147	XLON	00188040288TRLO1.1.1
15/10/2019	09:42:55	80	2146	XLON	00188040471TRLO1.1.1
15/10/2019	09:43:32	23	2145	XLON	00188040596TRLO1.1.1
15/10/2019	09:43:32	27	2145	XLON	00188040597TRLO1.1.1
15/10/2019	09:44:50	124	2147	XLON	00188040828TRLO1.1.1
15/10/2019	09:46:47	74	2148	XLON	00188041162TRLO1.1.1
15/10/2019	09:46:47	209	2148	XLON	00188041163TRLO1.1.1
15/10/2019	09:46:50	50	2147	XLON	00188041173TRLO1.1.1
15/10/2019	09:46:54	103	2147	XLON	00188041185TRLO1.1.1
15/10/2019	09:49:22	126	2147	XLON	00188041628TRLO1.1.1
15/10/2019	09:49:22	69	2147	XLON	00188041631TRLO1.1.1
15/10/2019	09:49:38	85	2146	XLON	00188041665TRLO1.1.1
15/10/2019	09:50:59	70	2145	XLON	00188041868TRLO1.1.1
15/10/2019	09:52:05	70	2144	XLON	00188042075TRLO1.1.1
15/10/2019	09:52:05	107	2144	XLON	00188042076TRLO1.1.1
15/10/2019	09:52:30	61	2143	XLON	00188042144TRLO1.1.1
15/10/2019	09:52:39	100	2141	XLON	00188042178TRLO1.1.1
15/10/2019	09:53:05	64	2140	XLON	00188042300TRLO1.1.1
15/10/2019	09:53:22	62	2140	XLON	00188042360TRLO1.1.1
15/10/2019	09:54:06	62	2140	XLON	00188042576TRLO1.1.1
15/10/2019	09:54:17	81	2138	XLON	00188042640TRLO1.1.1
15/10/2019	09:55:05	93	2139	XLON	00188042780TRLO1.1.1
15/10/2019	09:56:15	111	2140	XLON	00188042980TRLO1.1.1
15/10/2019	09:58:21	102	2138	XLON	00188043442TRLO1.1.1
15/10/2019	10:00:17	249	2140	XLON	00188043900TRLO1.1.1
15/10/2019	10:00:17	1	2140	XLON	00188043901TRLO1.1.1
15/10/2019	10:00:18	135	2139	XLON	00188043905TRLO1.1.1
15/10/2019	10:01:15	102	2139	XLON	00188044059TRLO1.1.1
15/10/2019	10:01:42	76	2139	XLON	00188044127TRLO1.1.1
15/10/2019	10:03:24	147	2141	XLON	00188044469TRLO1.1.1
15/10/2019	10:03:26	83	2140	XLON	00188044482TRLO1.1.1
15/10/2019	10:05:22	160	2140	XLON	00188044802TRLO1.1.1
15/10/2019	10:07:32	164	2142	XLON	00188045326TRLO1.1.1
15/10/2019	10:07:37	160	2141	XLON	00188045337TRLO1.1.1
15/10/2019	10:07:38	4	2141	XLON	00188045338TRLO1.1.1
15/10/2019	10:09:10	139	2144	XLON	00188045617TRLO1.1.1
15/10/2019	10:10:20	100	2144	XLON	00188045988TRLO1.1.1
15/10/2019	10:11:05	50	2145	XLON	00188046127TRLO1.1.1
15/10/2019	10:11:05	78	2145	XLON	00188046128TRLO1.1.1
15/10/2019	10:11:48	146	2144	XLON	00188046293TRLO1.1.1
15/10/2019	10:12:06	95	2143	XLON	00188046379TRLO1.1.1
15/10/2019	10:13:02	71	2143	XLON	00188046563TRLO1.1.1
15/10/2019	10:16:35	236	2145	XLON	00188047185TRLO1.1.1
15/10/2019	10:23:02	335	2153	XLON	00188048474TRLO1.1.1
15/10/2019	10:23:39	80	2152	XLON	00188048593TRLO1.1.1
15/10/2019	10:23:39	242	2152	XLON	00188048594TRLO1.1.1
15/10/2019	10:23:39	111	2152	XLON	00188048595TRLO1.1.1
15/10/2019	10:23:48	222	2150	XLON	00188048626TRLO1.1.1
15/10/2019	10:25:10	157	2150	XLON	00188048834TRLO1.1.1
15/10/2019	10:25:56	164	2149	XLON	00188049039TRLO1.1.1
15/10/2019	10:26:15	120	2149	XLON	00188049100TRLO1.1.1
15/10/2019	10:26:55	83	2148	XLON	00188049237TRLO1.1.1
15/10/2019	10:27:24	67	2148	XLON	00188049336TRLO1.1.1
15/10/2019	10:29:51	111	2150	XLON	00188049806TRLO1.1.1
15/10/2019	10:31:23	206	2152	XLON	00188050068TRLO1.1.1
15/10/2019	10:31:43	169	2151	XLON	00188050128TRLO1.1.1
15/10/2019	10:32:22	124	2149	XLON	00188050245TRLO1.1.1
15/10/2019	10:33:10	63	2149	XLON	00188050406TRLO1.1.1
15/10/2019	10:33:10	31	2149	XLON	00188050407TRLO1.1.1
15/10/2019	10:36:45	188	2153	XLON	00188050997TRLO1.1.1
15/10/2019	10:36:45	188	2152	XLON	00188051000TRLO1.1.1
15/10/2019	10:37:25	60	2152	XLON	00188051144TRLO1.1.1
15/10/2019	10:37:54	89	2152	XLON	00188051250TRLO1.1.1
15/10/2019	10:39:44	94	2152	XLON	00188051566TRLO1.1.1
15/10/2019	10:39:45	66	2152	XLON	00188051568TRLO1.1.1
15/10/2019	10:41:30	189	2152	XLON	00188051923TRLO1.1.1
15/10/2019	10:41:53	102	2151	XLON	00188052076TRLO1.1.1
15/10/2019	10:42:03	65	2149	XLON	00188052096TRLO1.1.1
15/10/2019	10:43:06	116	2141	XLON	00188052258TRLO1.1.1
15/10/2019	10:43:34	61	2142	XLON	00188052315TRLO1.1.1
15/10/2019	10:45:14	61	2143	XLON	00188052567TRLO1.1.1
15/10/2019	10:46:30	175	2148	XLON	00188052819TRLO1.1.1
15/10/2019	10:46:38	104	2147	XLON	00188052874TRLO1.1.1
15/10/2019	10:49:23	156	2150	XLON	00188053274TRLO1.1.1
15/10/2019	10:50:42	131	2152	XLON	00188053465TRLO1.1.1
15/10/2019	10:50:42	32	2152	XLON	00188053466TRLO1.1.1
15/10/2019	10:51:55	134	2151	XLON	00188053752TRLO1.1.1
15/10/2019	10:51:55	85	2151	XLON	00188053754TRLO1.1.1
15/10/2019	10:51:55	12	2150	XLON	00188053755TRLO1.1.1
15/10/2019	10:51:55	38	2150	XLON	00188053756TRLO1.1.1
15/10/2019	10:53:30	70	2151	XLON	00188054045TRLO1.1.1
15/10/2019	10:53:30	20	2151	XLON	00188054046TRLO1.1.1
15/10/2019	10:53:38	89	2150	XLON	00188054122TRLO1.1.1
15/10/2019	10:53:40	60	2149	XLON	00188054128TRLO1.1.1
15/10/2019	10:54:44	82	2145	XLON	00188054341TRLO1.1.1
15/10/2019	10:56:37	108	2145	XLON	00188054750TRLO1.1.1
15/10/2019	10:58:19	193	2145	XLON	00188055047TRLO1.1.1
15/10/2019	10:58:19	114	2144	XLON	00188055048TRLO1.1.1
15/10/2019	10:58:43	62	2143	XLON	00188055161TRLO1.1.1
15/10/2019	11:02:20	207	2146	XLON	00188055957TRLO1.1.1
15/10/2019	11:03:19	170	2148	XLON	00188056244TRLO1.1.1
15/10/2019	11:04:54	77	2147	XLON	00188056514TRLO1.1.1
15/10/2019	11:05:22	192	2146	XLON	00188056575TRLO1.1.1
15/10/2019	11:06:41	62	2145	XLON	00188056808TRLO1.1.1
15/10/2019	11:06:41	67	2145	XLON	00188056812TRLO1.1.1
15/10/2019	11:07:34	118	2145	XLON	00188056932TRLO1.1.1
15/10/2019	11:09:38	204	2146	XLON	00188057351TRLO1.1.1
15/10/2019	11:09:38	34	2145	XLON	00188057355TRLO1.1.1
15/10/2019	11:09:38	41	2145	XLON	00188057360TRLO1.1.1
15/10/2019	11:09:38	57	2145	XLON	00188057362TRLO1.1.1
15/10/2019	11:12:12	132	2146	XLON	00188057935TRLO1.1.1
15/10/2019	11:13:43	158	2146	XLON	00188058238TRLO1.1.1
15/10/2019	11:14:01	101	2145	XLON	00188058293TRLO1.1.1
15/10/2019	11:14:45	72	2145	XLON	00188058399TRLO1.1.1
15/10/2019	11:16:16	138	2146	XLON	00188058612TRLO1.1.1
15/10/2019	11:17:24	129	2145	XLON	00188058790TRLO1.1.1
15/10/2019	11:17:24	73	2145	XLON	00188058791TRLO1.1.1
15/10/2019	11:17:25	68	2144	XLON	00188058792TRLO1.1.1
15/10/2019	11:19:34	143	2143	XLON	00188059241TRLO1.1.1
15/10/2019	11:19:36	100	2142	XLON	00188059278TRLO1.1.1
15/10/2019	11:19:36	44	2142	XLON	00188059279TRLO1.1.1
15/10/2019	11:21:21	76	2140	XLON	00188059842TRLO1.1.1
15/10/2019	11:21:23	63	2139	XLON	00188059883TRLO1.1.1
15/10/2019	11:22:28	78	2136	XLON	00188060232TRLO1.1.1
15/10/2019	11:23:12	32	2135	XLON	00188060595TRLO1.1.1
15/10/2019	11:23:12	88	2135	XLON	00188060596TRLO1.1.1
15/10/2019	11:23:35	66	2133	XLON	00188060713TRLO1.1.1
15/10/2019	11:25:23	110	2136	XLON	00188061291TRLO1.1.1
15/10/2019	11:26:08	55	2135	XLON	00188061442TRLO1.1.1
15/10/2019	11:26:08	25	2135	XLON	00188061444TRLO1.1.1
15/10/2019	11:28:00	173	2136	XLON	00188061826TRLO1.1.1
15/10/2019	11:28:50	79	2136	XLON	00188062015TRLO1.1.1
15/10/2019	11:29:43	111	2135	XLON	00188062187TRLO1.1.1
15/10/2019	11:29:43	65	2135	XLON	00188062188TRLO1.1.1
15/10/2019	11:31:30	100	2135	XLON	00188062515TRLO1.1.1
15/10/2019	11:32:50	79	2135	XLON	00188062733TRLO1.1.1
15/10/2019	11:32:50	67	2135	XLON	00188062734TRLO1.1.1
15/10/2019	11:34:05	31	2135	XLON	00188062892TRLO1.1.1
15/10/2019	11:34:06	54	2135	XLON	00188062893TRLO1.1.1
15/10/2019	11:34:06	115	2134	XLON	00188062894TRLO1.1.1
15/10/2019	11:34:06	80	2134	XLON	00188062895TRLO1.1.1
15/10/2019	11:34:06	5	2134	XLON	00188062896TRLO1.1.1
15/10/2019	11:34:06	60	2134	XLON	00188062897TRLO1.1.1
15/10/2019	11:38:17	109	2134	XLON	00188063590TRLO1.1.1
15/10/2019	11:38:17	66	2134	XLON	00188063591TRLO1.1.1
15/10/2019	11:38:17	83	2133	XLON	00188063592TRLO1.1.1
15/10/2019	11:38:17	75	2133	XLON	00188063593TRLO1.1.1
15/10/2019	11:40:21	204	2134	XLON	00188063975TRLO1.1.1
15/10/2019	11:50:15	360	2135	XLON	00188065698TRLO1.1.1
15/10/2019	11:50:15	69	2135	XLON	00188065699TRLO1.1.1
15/10/2019	11:50:15	203	2135	XLON	00188065700TRLO1.1.1
15/10/2019	11:50:15	69	2135	XLON	00188065701TRLO1.1.1
15/10/2019	11:50:15	60	2135	XLON	00188065703TRLO1.1.1
15/10/2019	11:50:15	64	2135	XLON	00188065704TRLO1.1.1
15/10/2019	11:50:15	63	2135	XLON	00188065705TRLO1.1.1
15/10/2019	11:50:15	66	2135	XLON	00188065706TRLO1.1.1
15/10/2019	11:50:15	60	2135	XLON	00188065707TRLO1.1.1
15/10/2019	11:50:15	142	2134	XLON	00188065708TRLO1.1.1
15/10/2019	11:51:01	114	2133	XLON	00188065876TRLO1.1.1
15/10/2019	11:51:57	102	2131	XLON	00188066016TRLO1.1.1
15/10/2019	11:53:50	148	2130	XLON	00188066408TRLO1.1.1
15/10/2019	11:54:34	96	2129	XLON	00188066553TRLO1.1.1
15/10/2019	11:55:31	70	2128	XLON	00188066681TRLO1.1.1
15/10/2019	11:57:23	185	2128	XLON	00188067026TRLO1.1.1
15/10/2019	11:57:57	140	2127	XLON	00188067130TRLO1.1.1
15/10/2019	11:58:24	101	2127	XLON	00188067190TRLO1.1.1
15/10/2019	11:59:59	81	2127	XLON	00188067496TRLO1.1.1
15/10/2019	12:02:24	119	2128	XLON	00188067819TRLO1.1.1
15/10/2019	12:04:52	169	2128	XLON	00188068209TRLO1.1.1
15/10/2019	12:06:29	79	2128	XLON	00188068472TRLO1.1.1
15/10/2019	12:06:56	150	2127	XLON	00188068570TRLO1.1.1
15/10/2019	12:06:56	56	2127	XLON	00188068571TRLO1.1.1
15/10/2019	12:09:01	90	2127	XLON	00188068888TRLO1.1.1
15/10/2019	12:09:01	36	2127	XLON	00188068889TRLO1.1.1
15/10/2019	12:09:01	44	2127	XLON	00188068890TRLO1.1.1
15/10/2019	12:12:05	63	2129	XLON	00188069552TRLO1.1.1
15/10/2019	12:12:05	88	2129	XLON	00188069553TRLO1.1.1
15/10/2019	12:12:05	179	2128	XLON	00188069554TRLO1.1.1
15/10/2019	12:13:01	127	2127	XLON	00188069710TRLO1.1.1
15/10/2019	12:15:37	67	2128	XLON	00188070140TRLO1.1.1
15/10/2019	12:15:41	201	2128	XLON	00188070148TRLO1.1.1
15/10/2019	12:15:54	119	2127	XLON	00188070174TRLO1.1.1
15/10/2019	12:16:14	77	2126	XLON	00188070219TRLO1.1.1
15/10/2019	12:16:14	7	2126	XLON	00188070220TRLO1.1.1
15/10/2019	12:19:01	132	2127	XLON	00188070641TRLO1.1.1
15/10/2019	12:21:27	122	2127	XLON	00188070970TRLO1.1.1
15/10/2019	12:21:27	95	2127	XLON	00188070971TRLO1.1.1
15/10/2019	12:21:27	128	2127	XLON	00188070972TRLO1.1.1
15/10/2019	12:23:14	144	2127	XLON	00188071187TRLO1.1.1
15/10/2019	12:23:37	128	2126	XLON	00188071236TRLO1.1.1
15/10/2019	12:28:58	366	2127	XLON	00188072545TRLO1.1.1
15/10/2019	12:28:58	131	2126	XLON	00188072546TRLO1.1.1
15/10/2019	12:28:58	121	2125	XLON	00188072547TRLO1.1.1
15/10/2019	12:38:22	178	2126	XLON	00188074088TRLO1.1.1
15/10/2019	12:38:22	63	2126	XLON	00188074089TRLO1.1.1
15/10/2019	12:38:22	63	2126	XLON	00188074090TRLO1.1.1
15/10/2019	12:38:22	3	2126	XLON	00188074091TRLO1.1.1
15/10/2019	12:38:22	59	2126	XLON	00188074092TRLO1.1.1
15/10/2019	12:38:22	60	2126	XLON	00188074093TRLO1.1.1
15/10/2019	12:38:22	67	2126	XLON	00188074095TRLO1.1.1
15/10/2019	12:38:22	63	2126	XLON	00188074096TRLO1.1.1
15/10/2019	12:38:22	63	2126	XLON	00188074097TRLO1.1.1
15/10/2019	12:38:22	124	2126	XLON	00188074098TRLO1.1.1
15/10/2019	12:38:22	64	2126	XLON	00188074099TRLO1.1.1
15/10/2019	12:38:22	63	2126	XLON	00188074100TRLO1.1.1
15/10/2019	12:38:22	72	2126	XLON	00188074101TRLO1.1.1
15/10/2019	12:38:22	68	2126	XLON	00188074102TRLO1.1.1
15/10/2019	12:38:22	105	2125	XLON	00188074103TRLO1.1.1
15/10/2019	12:38:57	86	2124	XLON	00188074175TRLO1.1.1
15/10/2019	12:41:36	62	2124	XLON	00188074648TRLO1.1.1
15/10/2019	12:41:36	131	2124	XLON	00188074649TRLO1.1.1
15/10/2019	12:47:50	250	2124	XLON	00188075648TRLO1.1.1
15/10/2019	12:47:50	152	2124	XLON	00188075649TRLO1.1.1
15/10/2019	12:47:50	158	2124	XLON	00188075650TRLO1.1.1
15/10/2019	12:47:50	134	2124	XLON	00188075651TRLO1.1.1
15/10/2019	12:47:50	102	2123	XLON	00188075652TRLO1.1.1
15/10/2019	12:47:55	44	2123	XLON	00188075666TRLO1.1.1
15/10/2019	12:49:13	89	2122	XLON	00188075895TRLO1.1.1
15/10/2019	12:50:42	74	2118	XLON	00188076119TRLO1.1.1
15/10/2019	12:50:42	66	2118	XLON	00188076120TRLO1.1.1
15/10/2019	12:52:15	60	2119	XLON	00188076388TRLO1.1.1
15/10/2019	12:52:26	144	2118	XLON	00188076404TRLO1.1.1
15/10/2019	12:52:26	110	2117	XLON	00188076405TRLO1.1.1
15/10/2019	12:54:16	71	2118	XLON	00188076810TRLO1.1.1
15/10/2019	12:55:16	122	2118	XLON	00188077148TRLO1.1.1
15/10/2019	12:55:17	127	2117	XLON	00188077156TRLO1.1.1
15/10/2019	12:59:57	115	2123	XLON	00188077844TRLO1.1.1
15/10/2019	13:00:04	78	2123	XLON	00188077854TRLO1.1.1
15/10/2019	13:00:04	130	2123	XLON	00188077855TRLO1.1.1
15/10/2019	13:00:21	66	2123	XLON	00188077919TRLO1.1.1
15/10/2019	13:00:46	61	2123	XLON	00188077982TRLO1.1.1
15/10/2019	13:00:57	157	2122	XLON	00188078005TRLO1.1.1
15/10/2019	13:02:47	95	2123	XLON	00188078279TRLO1.1.1
15/10/2019	13:05:51	300	2124	XLON	00188078863TRLO1.1.1
15/10/2019	13:05:51	117	2124	XLON	00188078864TRLO1.1.1
15/10/2019	13:06:53	61	2124	XLON	00188079090TRLO1.1.1
15/10/2019	13:07:33	102	2123	XLON	00188079238TRLO1.1.1
15/10/2019	13:08:05	105	2123	XLON	00188079349TRLO1.1.1
15/10/2019	13:09:47	64	2123	XLON	00188079659TRLO1.1.1
15/10/2019	13:09:47	61	2123	XLON	00188079665TRLO1.1.1
15/10/2019	13:09:47	102	2123	XLON	00188079667TRLO1.1.1
15/10/2019	13:10:40	62	2123	XLON	00188079873TRLO1.1.1
15/10/2019	13:10:58	100	2122	XLON	00188079934TRLO1.1.1
15/10/2019	13:10:58	43	2122	XLON	00188079935TRLO1.1.1
15/10/2019	13:13:17	74	2123	XLON	00188080382TRLO1.1.1
15/10/2019	13:14:48	63	2123	XLON	00188080731TRLO1.1.1
15/10/2019	13:14:48	69	2123	XLON	00188080732TRLO1.1.1
15/10/2019	13:14:49	97	2123	XLON	00188080733TRLO1.1.1
15/10/2019	13:14:49	64	2123	XLON	00188080734TRLO1.1.1
15/10/2019	13:14:49	69	2123	XLON	00188080735TRLO1.1.1
15/10/2019	13:16:50	93	2125	XLON	00188081171TRLO1.1.1
15/10/2019	13:16:54	107	2125	XLON	00188081177TRLO1.1.1
15/10/2019	13:16:54	15	2125	XLON	00188081178TRLO1.1.1
15/10/2019	13:17:39	60	2125	XLON	00188081291TRLO1.1.1
15/10/2019	13:17:48	124	2124	XLON	00188081317TRLO1.1.1
15/10/2019	13:17:48	80	2123	XLON	00188081318TRLO1.1.1
15/10/2019	13:19:45	65	2123	XLON	00188081660TRLO1.1.1
15/10/2019	13:20:32	64	2124	XLON	00188081807TRLO1.1.1
15/10/2019	13:20:46	60	2124	XLON	00188081849TRLO1.1.1
15/10/2019	13:21:29	64	2125	XLON	00188081953TRLO1.1.1
15/10/2019	13:25:27	2	2128	XLON	00188082671TRLO1.1.1
15/10/2019	13:25:27	115	2128	XLON	00188082672TRLO1.1.1
15/10/2019	13:25:27	12	2128	XLON	00188082673TRLO1.1.1
15/10/2019	13:25:27	318	2128	XLON	00188082675TRLO1.1.1
15/10/2019	13:25:27	17	2128	XLON	00188082676TRLO1.1.1
15/10/2019	13:25:27	20	2128	XLON	00188082678TRLO1.1.1
15/10/2019	13:25:27	105	2128	XLON	00188082679TRLO1.1.1
15/10/2019	13:26:35	138	2129	XLON	00188082891TRLO1.1.1
15/10/2019	13:26:40	78	2128	XLON	00188082924TRLO1.1.1
15/10/2019	13:27:44	95	2128	XLON	00188083091TRLO1.1.1
15/10/2019	13:29:00	68	2128	XLON	00188083309TRLO1.1.1
15/10/2019	13:29:00	64	2128	XLON	00188083310TRLO1.1.1
15/10/2019	13:30:04	136	2131	XLON	00188083531TRLO1.1.1
15/10/2019	13:30:28	60	2128	XLON	00188083715TRLO1.1.1
15/10/2019	13:31:19	119	2128	XLON	00188083886TRLO1.1.1
15/10/2019	13:31:59	149	2128	XLON	00188084006TRLO1.1.1
15/10/2019	13:32:03	77	2127	XLON	00188084049TRLO1.1.1
15/10/2019	13:32:03	96	2127	XLON	00188084050TRLO1.1.1
15/10/2019	13:33:55	126	2126	XLON	00188084332TRLO1.1.1
15/10/2019	13:36:27	75	2127	XLON	00188084786TRLO1.1.1
15/10/2019	13:36:27	72	2127	XLON	00188084787TRLO1.1.1
15/10/2019	13:36:27	138	2127	XLON	00188084788TRLO1.1.1
15/10/2019	13:36:27	63	2127	XLON	00188084789TRLO1.1.1
15/10/2019	13:38:06	61	2127	XLON	00188085088TRLO1.1.1
15/10/2019	13:38:06	87	2127	XLON	00188085089TRLO1.1.1
15/10/2019	13:40:14	69	2129	XLON	00188085428TRLO1.1.1
15/10/2019	13:40:14	195	2129	XLON	00188085429TRLO1.1.1
15/10/2019	13:40:14	59	2129	XLON	00188085430TRLO1.1.1
15/10/2019	13:43:31	130	2129	XLON	00188086108TRLO1.1.1
15/10/2019	13:43:31	60	2129	XLON	00188086110TRLO1.1.1
15/10/2019	13:43:31	60	2129	XLON	00188086111TRLO1.1.1
15/10/2019	13:43:31	63	2129	XLON	00188086112TRLO1.1.1
15/10/2019	13:43:31	60	2129	XLON	00188086113TRLO1.1.1
15/10/2019	13:43:31	72	2129	XLON	00188086114TRLO1.1.1
15/10/2019	13:43:31	65	2129	XLON	00188086115TRLO1.1.1
15/10/2019	13:45:15	68	2129	XLON	00188086418TRLO1.1.1
15/10/2019	13:45:15	118	2129	XLON	00188086422TRLO1.1.1
15/10/2019	13:46:48	65	2129	XLON	00188086751TRLO1.1.1
15/10/2019	13:46:48	133	2129	XLON	00188086752TRLO1.1.1
15/10/2019	13:46:48	72	2129	XLON	00188086753TRLO1.1.1
15/10/2019	13:47:49	119	2130	XLON	00188086978TRLO1.1.1
15/10/2019	13:47:49	68	2130	XLON	00188086980TRLO1.1.1
15/10/2019	13:49:36	134	2130	XLON	00188087300TRLO1.1.1
15/10/2019	13:51:20	120	2130	XLON	00188087609TRLO1.1.1
15/10/2019	13:51:20	126	2130	XLON	00188087610TRLO1.1.1
15/10/2019	13:51:20	60	2130	XLON	00188087611TRLO1.1.1
15/10/2019	13:54:00	284	2131	XLON	00188088367TRLO1.1.1
15/10/2019	13:54:00	125	2131	XLON	00188088368TRLO1.1.1
15/10/2019	13:56:07	102	2132	XLON	00188088873TRLO1.1.1
15/10/2019	13:56:07	130	2132	XLON	00188088874TRLO1.1.1
15/10/2019	13:56:07	62	2132	XLON	00188088875TRLO1.1.1
15/10/2019	13:56:12	95	2131	XLON	00188088885TRLO1.1.1
15/10/2019	13:58:51	71	2131	XLON	00188090149TRLO1.1.1
15/10/2019	13:58:52	120	2131	XLON	00188090151TRLO1.1.1
15/10/2019	13:58:52	55	2131	XLON	00188090152TRLO1.1.1
15/10/2019	14:00:08	14	2134	XLON	00188090747TRLO1.1.1
15/10/2019	14:00:08	57	2134	XLON	00188090748TRLO1.1.1
15/10/2019	14:00:14	61	2134	XLON	00188090765TRLO1.1.1
15/10/2019	14:00:15	63	2133	XLON	00188090776TRLO1.1.1
15/10/2019	14:00:15	76	2133	XLON	00188090777TRLO1.1.1
15/10/2019	14:00:15	80	2133	XLON	00188090778TRLO1.1.1
15/10/2019	14:00:16	85	2132	XLON	00188090779TRLO1.1.1
15/10/2019	14:02:04	84	2131	XLON	00188091231TRLO1.1.1
15/10/2019	14:02:32	122	2130	XLON	00188091345TRLO1.1.1
15/10/2019	14:02:51	106	2129	XLON	00188091427TRLO1.1.1
15/10/2019	14:05:19	183	2128	XLON	00188092022TRLO1.1.1
15/10/2019	14:05:19	86	2128	XLON	00188092023TRLO1.1.1
15/10/2019	14:07:47	71	2128	XLON	00188092574TRLO1.1.1
15/10/2019	14:07:47	42	2128	XLON	00188092575TRLO1.1.1
15/10/2019	14:07:47	19	2128	XLON	00188092576TRLO1.1.1
15/10/2019	14:07:47	70	2128	XLON	00188092577TRLO1.1.1
15/10/2019	14:07:47	20	2128	XLON	00188092578TRLO1.1.1
15/10/2019	14:07:47	44	2128	XLON	00188092579TRLO1.1.1
15/10/2019	14:07:48	122	2128	XLON	00188092582TRLO1.1.1
15/10/2019	14:07:48	12	2128	XLON	00188092584TRLO1.1.1
15/10/2019	14:09:18	130	2129	XLON	00188093002TRLO1.1.1
15/10/2019	14:10:15	128	2132	XLON	00188093198TRLO1.1.1
15/10/2019	14:10:15	69	2132	XLON	00188093199TRLO1.1.1
15/10/2019	14:12:22	125	2133	XLON	00188093629TRLO1.1.1
15/10/2019	14:12:22	26	2133	XLON	00188093630TRLO1.1.1
15/10/2019	14:12:22	125	2133	XLON	00188093631TRLO1.1.1
15/10/2019	14:12:22	81	2133	XLON	00188093632TRLO1.1.1
15/10/2019	14:13:40	96	2133	XLON	00188093944TRLO1.1.1
15/10/2019	14:14:21	68	2133	XLON	00188094095TRLO1.1.1
15/10/2019	14:15:13	77	2135	XLON	00188094272TRLO1.1.1
15/10/2019	14:15:13	98	2135	XLON	00188094273TRLO1.1.1
15/10/2019	14:15:50	97	2135	XLON	00188094400TRLO1.1.1
15/10/2019	14:16:33	64	2135	XLON	00188094564TRLO1.1.1
15/10/2019	14:17:06	68	2135	XLON	00188094690TRLO1.1.1
15/10/2019	14:17:28	62	2135	XLON	00188094795TRLO1.1.1
15/10/2019	14:17:34	128	2135	XLON	00188094818TRLO1.1.1
15/10/2019	14:17:39	101	2134	XLON	00188094842TRLO1.1.1
15/10/2019	14:19:03	68	2134	XLON	00188095089TRLO1.1.1
15/10/2019	14:19:03	63	2134	XLON	00188095090TRLO1.1.1
15/10/2019	14:20:02	61	2133	XLON	00188095275TRLO1.1.1
15/10/2019	14:20:02	68	2133	XLON	00188095276TRLO1.1.1
15/10/2019	14:20:02	73	2133	XLON	00188095277TRLO1.1.1
15/10/2019	14:20:57	63	2133	XLON	00188095499TRLO1.1.1
15/10/2019	14:21:26	1	2133	XLON	00188095584TRLO1.1.1
15/10/2019	14:21:26	63	2133	XLON	00188095585TRLO1.1.1
15/10/2019	14:22:03	68	2133	XLON	00188095749TRLO1.1.1
15/10/2019	14:22:42	80	2134	XLON	00188095968TRLO1.1.1
15/10/2019	14:23:15	62	2134	XLON	00188096070TRLO1.1.1
15/10/2019	14:23:16	84	2134	XLON	00188096073TRLO1.1.1
15/10/2019	14:23:52	180	2133	XLON	00188096179TRLO1.1.1
15/10/2019	14:23:52	70	2133	XLON	00188096180TRLO1.1.1
15/10/2019	14:23:52	56	2133	XLON	00188096181TRLO1.1.1
15/10/2019	14:25:16	71	2133	XLON	00188096543TRLO1.1.1
15/10/2019	14:25:58	144	2134	XLON	00188096728TRLO1.1.1
15/10/2019	14:25:59	61	2134	XLON	00188096729TRLO1.1.1
15/10/2019	14:25:59	76	2134	XLON	00188096730TRLO1.1.1
15/10/2019	14:28:01	19	2134	XLON	00188097147TRLO1.1.1
15/10/2019	14:28:02	41	2134	XLON	00188097148TRLO1.1.1
15/10/2019	14:28:02	64	2134	XLON	00188097149TRLO1.1.1
15/10/2019	14:28:02	79	2134	XLON	00188097150TRLO1.1.1
15/10/2019	14:28:02	62	2134	XLON	00188097151TRLO1.1.1
15/10/2019	14:28:02	44	2134	XLON	00188097152TRLO1.1.1
15/10/2019	14:28:02	17	2134	XLON	00188097153TRLO1.1.1
15/10/2019	14:29:22	142	2134	XLON	00188097489TRLO1.1.1
15/10/2019	14:29:58	63	2134	XLON	00188097717TRLO1.1.1
15/10/2019	14:30:17	46	2133	XLON	00188098667TRLO1.1.1
15/10/2019	14:30:17	58	2133	XLON	00188098672TRLO1.1.1
15/10/2019	14:30:17	70	2133	XLON	00188098678TRLO1.1.1
15/10/2019	14:30:17	63	2133	XLON	00188098683TRLO1.1.1
15/10/2019	14:30:45	122	2131	XLON	00188099013TRLO1.1.1
15/10/2019	14:31:43	210	2133	XLON	00188099506TRLO1.1.1
15/10/2019	14:31:43	73	2133	XLON	00188099507TRLO1.1.1
15/10/2019	14:31:51	53	2132	XLON	00188099592TRLO1.1.1
15/10/2019	14:32:45	116	2130	XLON	00188100072TRLO1.1.1
15/10/2019	14:32:45	73	2130	XLON	00188100075TRLO1.1.1
15/10/2019	14:34:02	71	2130	XLON	00188100804TRLO1.1.1
15/10/2019	14:34:02	69	2130	XLON	00188100805TRLO1.1.1
15/10/2019	14:34:02	67	2130	XLON	00188100807TRLO1.1.1
15/10/2019	14:35:35	130	2130	XLON	00188101762TRLO1.1.1
15/10/2019	14:35:35	60	2130	XLON	00188101765TRLO1.1.1
15/10/2019	14:35:35	70	2130	XLON	00188101766TRLO1.1.1
15/10/2019	14:35:50	77	2129	XLON	00188101946TRLO1.1.1
15/10/2019	14:36:22	119	2127	XLON	00188102243TRLO1.1.1
15/10/2019	14:37:23	116	2127	XLON	00188102688TRLO1.1.1
15/10/2019	14:37:23	69	2127	XLON	00188102689TRLO1.1.1
15/10/2019	14:38:37	128	2130	XLON	00188103101TRLO1.1.1
15/10/2019	14:39:26	65	2130	XLON	00188103739TRLO1.1.1
15/10/2019	14:40:00	62	2130	XLON	00188104178TRLO1.1.1
15/10/2019	14:40:08	65	2130	XLON	00188104301TRLO1.1.1
15/10/2019	14:40:35	62	2130	XLON	00188104682TRLO1.1.1
15/10/2019	14:40:54	62	2130	XLON	00188104803TRLO1.1.1
15/10/2019	14:42:01	127	2131	XLON	00188105352TRLO1.1.1
15/10/2019	14:42:01	208	2131	XLON	00188105353TRLO1.1.1
15/10/2019	14:43:06	64	2131	XLON	00188105860TRLO1.1.1
15/10/2019	14:43:26	63	2131	XLON	00188106061TRLO1.1.1
15/10/2019	14:43:50	64	2131	XLON	00188106220TRLO1.1.1
15/10/2019	14:44:07	63	2131	XLON	00188106322TRLO1.1.1
15/10/2019	14:44:40	66	2131	XLON	00188106519TRLO1.1.1
15/10/2019	14:44:51	64	2131	XLON	00188106561TRLO1.1.1
15/10/2019	14:45:16	64	2131	XLON	00188106770TRLO1.1.1
15/10/2019	14:45:33	141	2131	XLON	00188106872TRLO1.1.1
15/10/2019	14:45:33	1	2131	XLON	00188106873TRLO1.1.1
15/10/2019	14:46:15	183	2131	XLON	00188107085TRLO1.1.1
15/10/2019	14:47:12	62	2131	XLON	00188107429TRLO1.1.1
15/10/2019	14:47:44	1	2131	XLON	00188107672TRLO1.1.1
15/10/2019	14:47:44	69	2131	XLON	00188107673TRLO1.1.1
15/10/2019	14:48:07	62	2131	XLON	00188107842TRLO1.1.1
15/10/2019	14:48:18	66	2131	XLON	00188107895TRLO1.1.1
15/10/2019	14:48:34	65	2131	XLON	00188108019TRLO1.1.1
15/10/2019	14:48:49	65	2131	XLON	00188108087TRLO1.1.1
15/10/2019	14:49:12	64	2131	XLON	00188108234TRLO1.1.1
15/10/2019	14:50:00	74	2130	XLON	00188108455TRLO1.1.1
15/10/2019	14:50:00	73	2130	XLON	00188108457TRLO1.1.1
15/10/2019	14:50:00	34	2130	XLON	00188108459TRLO1.1.1
15/10/2019	14:50:00	32	2130	XLON	00188108460TRLO1.1.1
15/10/2019	14:50:00	75	2130	XLON	00188108464TRLO1.1.1
15/10/2019	14:50:23	101	2130	XLON	00188108629TRLO1.1.1
15/10/2019	14:51:30	61	2131	XLON	00188109010TRLO1.1.1
15/10/2019	14:52:38	68	2131	XLON	00188109537TRLO1.1.1
15/10/2019	14:52:38	66	2131	XLON	00188109538TRLO1.1.1
15/10/2019	14:52:38	81	2131	XLON	00188109539TRLO1.1.1
15/10/2019	14:52:39	67	2131	XLON	00188109540TRLO1.1.1
15/10/2019	14:52:39	59	2131	XLON	00188109541TRLO1.1.1
15/10/2019	14:52:39	6	2131	XLON	00188109542TRLO1.1.1
15/10/2019	14:53:23	51	2130	XLON	00188109976TRLO1.1.1
15/10/2019	14:53:23	72	2130	XLON	00188109977TRLO1.1.1
15/10/2019	14:55:36	75	2130	XLON	00188111036TRLO1.1.1
15/10/2019	14:55:36	66	2130	XLON	00188111037TRLO1.1.1
15/10/2019	14:55:37	64	2130	XLON	00188111038TRLO1.1.1
15/10/2019	14:55:37	8	2130	XLON	00188111039TRLO1.1.1
15/10/2019	14:55:37	59	2130	XLON	00188111040TRLO1.1.1
15/10/2019	14:55:37	74	2130	XLON	00188111041TRLO1.1.1
15/10/2019	14:55:37	74	2130	XLON	00188111042TRLO1.1.1
15/10/2019	14:55:37	61	2130	XLON	00188111043TRLO1.1.1
15/10/2019	14:59:43	84	2134	XLON	00188112730TRLO1.1.1
15/10/2019	14:59:49	599	2134	XLON	00188112764TRLO1.1.1
15/10/2019	14:59:49	101	2134	XLON	00188112765TRLO1.1.1
15/10/2019	14:59:52	66	2133	XLON	00188112788TRLO1.1.1
15/10/2019	15:00:49	63	2134	XLON	00188113151TRLO1.1.1
15/10/2019	15:01:17	66	2135	XLON	00188113307TRLO1.1.1
15/10/2019	15:01:17	66	2135	XLON	00188113308TRLO1.1.1
15/10/2019	15:01:44	75	2135	XLON	00188113442TRLO1.1.1
15/10/2019	15:02:14	45	2134	XLON	00188113646TRLO1.1.1
15/10/2019	15:02:14	136	2134	XLON	00188113649TRLO1.1.1
15/10/2019	15:03:08	120	2135	XLON	00188114028TRLO1.1.1
15/10/2019	15:03:38	70	2134	XLON	00188114244TRLO1.1.1
15/10/2019	15:03:38	62	2134	XLON	00188114246TRLO1.1.1
15/10/2019	15:03:38	62	2134	XLON	00188114247TRLO1.1.1
15/10/2019	15:04:05	60	2134	XLON	00188114449TRLO1.1.1
15/10/2019	15:05:42	63	2135	XLON	00188114916TRLO1.1.1
15/10/2019	15:06:05	64	2135	XLON	00188115012TRLO1.1.1
15/10/2019	15:06:21	212	2135	XLON	00188115114TRLO1.1.1
15/10/2019	15:06:22	128	2135	XLON	00188115115TRLO1.1.1
15/10/2019	15:07:15	71	2135	XLON	00188115449TRLO1.1.1
15/10/2019	15:07:48	150	2135	XLON	00188115744TRLO1.1.1
15/10/2019	15:07:48	31	2135	XLON	00188115745TRLO1.1.1
15/10/2019	15:07:48	38	2135	XLON	00188115746TRLO1.1.1
15/10/2019	15:08:31	62	2135	XLON	00188116140TRLO1.1.1
15/10/2019	15:08:42	59	2134	XLON	00188116258TRLO1.1.1
15/10/2019	15:08:42	65	2134	XLON	00188116259TRLO1.1.1
15/10/2019	15:08:42	33	2134	XLON	00188116260TRLO1.1.1
15/10/2019	15:08:42	41	2134	XLON	00188116261TRLO1.1.1
15/10/2019	15:09:48	61	2134	XLON	00188116816TRLO1.1.1
15/10/2019	15:09:58	60	2134	XLON	00188116871TRLO1.1.1
15/10/2019	15:10:48	71	2135	XLON	00188117484TRLO1.1.1
15/10/2019	15:10:51	129	2135	XLON	00188117524TRLO1.1.1
15/10/2019	15:10:59	122	2135	XLON	00188117588TRLO1.1.1
15/10/2019	15:10:59	73	2135	XLON	00188117589TRLO1.1.1
15/10/2019	15:12:12	186	2135	XLON	00188118309TRLO1.1.1
15/10/2019	15:13:04	195	2135	XLON	00188118856TRLO1.1.1
15/10/2019	15:14:04	272	2138	XLON	00188119272TRLO1.1.1
15/10/2019	15:14:34	62	2138	XLON	00188119527TRLO1.1.1
15/10/2019	15:14:34	75	2138	XLON	00188119528TRLO1.1.1
15/10/2019	15:15:40	54	2142	XLON	00188119999TRLO1.1.1
15/10/2019	15:15:40	7	2142	XLON	00188120000TRLO1.1.1
15/10/2019	15:15:40	61	2142	XLON	00188120001TRLO1.1.1
15/10/2019	15:16:41	104	2142	XLON	00188120402TRLO1.1.1
15/10/2019	15:16:41	115	2142	XLON	00188120403TRLO1.1.1
15/10/2019	15:16:42	47	2142	XLON	00188120404TRLO1.1.1
15/10/2019	15:16:42	29	2142	XLON	00188120405TRLO1.1.1
15/10/2019	15:17:34	66	2142	XLON	00188120807TRLO1.1.1
15/10/2019	15:18:04	244	2143	XLON	00188121022TRLO1.1.1
15/10/2019	15:18:58	63	2143	XLON	00188121691TRLO1.1.1
15/10/2019	15:19:05	180	2144	XLON	00188121761TRLO1.1.1
15/10/2019	15:20:25	18	2147	XLON	00188122621TRLO1.1.1
15/10/2019	15:20:25	218	2147	XLON	00188122623TRLO1.1.1
15/10/2019	15:20:25	8	2147	XLON	00188122625TRLO1.1.1
15/10/2019	15:20:54	60	2147	XLON	00188122846TRLO1.1.1
15/10/2019	15:21:14	189	2147	XLON	00188122951TRLO1.1.1
15/10/2019	15:22:19	69	2146	XLON	00188123483TRLO1.1.1
15/10/2019	15:22:35	60	2146	XLON	00188123571TRLO1.1.1
15/10/2019	15:22:35	5	2146	XLON	00188123572TRLO1.1.1
15/10/2019	15:23:07	64	2148	XLON	00188123844TRLO1.1.1
15/10/2019	15:23:11	104	2148	XLON	00188123874TRLO1.1.1
15/10/2019	15:23:11	5	2148	XLON	00188123875TRLO1.1.1
15/10/2019	15:23:25	264	2147	XLON	00188124006TRLO1.1.1
15/10/2019	15:23:50	72	2146	XLON	00188124194TRLO1.1.1
15/10/2019	15:24:09	71	2145	XLON	00188124395TRLO1.1.1
15/10/2019	15:24:46	72	2144	XLON	00188124666TRLO1.1.1
15/10/2019	15:24:47	62	2144	XLON	00188124667TRLO1.1.1
15/10/2019	15:25:55	140	2146	XLON	00188125255TRLO1.1.1
15/10/2019	15:25:55	55	2146	XLON	00188125256TRLO1.1.1
15/10/2019	15:25:55	10	2146	XLON	00188125258TRLO1.1.1
15/10/2019	15:26:01	62	2145	XLON	00188125312TRLO1.1.1
15/10/2019	15:26:01	13	2145	XLON	00188125316TRLO1.1.1
15/10/2019	15:27:29	240	2146	XLON	00188126144TRLO1.1.1
15/10/2019	15:27:29	61	2146	XLON	00188126145TRLO1.1.1
15/10/2019	15:27:29	61	2146	XLON	00188126146TRLO1.1.1
15/10/2019	15:28:13	146	2149	XLON	00188126998TRLO1.1.1
15/10/2019	15:28:19	26	2148	XLON	00188127065TRLO1.1.1
15/10/2019	15:28:19	43	2148	XLON	00188127066TRLO1.1.1
15/10/2019	15:28:41	61	2151	XLON	00188127365TRLO1.1.1
15/10/2019	15:29:41	121	2149	XLON	00188128526TRLO1.1.1
15/10/2019	15:29:41	126	2149	XLON	00188128530TRLO1.1.1
15/10/2019	15:29:41	67	2149	XLON	00188128535TRLO1.1.1
15/10/2019	15:30:41	15	2152	XLON	00188129227TRLO1.1.1
15/10/2019	15:30:41	58	2152	XLON	00188129228TRLO1.1.1
15/10/2019	15:30:41	73	2152	XLON	00188129240TRLO1.1.1
15/10/2019	15:30:41	64	2152	XLON	00188129241TRLO1.1.1
15/10/2019	15:31:49	189	2154	XLON	00188129945TRLO1.1.1
15/10/2019	15:31:49	63	2154	XLON	00188129946TRLO1.1.1
15/10/2019	15:32:40	50	2157	XLON	00188130393TRLO1.1.1
15/10/2019	15:32:40	86	2157	XLON	00188130396TRLO1.1.1
15/10/2019	15:33:24	148	2159	XLON	00188131466TRLO1.1.1
15/10/2019	15:35:34	70	2163	XLON	00188132751TRLO1.1.1
15/10/2019	15:35:40	65	2163	XLON	00188132803TRLO1.1.1
15/10/2019	15:35:42	490	2163	XLON	00188132854TRLO1.1.1
15/10/2019	15:35:43	70	2163	XLON	00188132855TRLO1.1.1
15/10/2019	15:36:25	60	2163	XLON	00188133339TRLO1.1.1
15/10/2019	15:36:25	66	2163	XLON	00188133340TRLO1.1.1
15/10/2019	15:37:34	62	2162	XLON	00188133945TRLO1.1.1
15/10/2019	15:38:34	66	2165	XLON	00188134327TRLO1.1.1
15/10/2019	15:38:36	396	2165	XLON	00188134342TRLO1.1.1
15/10/2019	15:39:20	74	2165	XLON	00188134756TRLO1.1.1
15/10/2019	15:39:20	60	2165	XLON	00188134757TRLO1.1.1
15/10/2019	15:39:20	55	2165	XLON	00188134758TRLO1.1.1
15/10/2019	15:39:20	69	2165	XLON	00188134759TRLO1.1.1
15/10/2019	15:39:26	65	2164	XLON	00188134804TRLO1.1.1
15/10/2019	15:40:14	124	2162	XLON	00188135251TRLO1.1.1
15/10/2019	15:41:12	70	2167	XLON	00188135855TRLO1.1.1
15/10/2019	15:41:13	124	2167	XLON	00188135888TRLO1.1.1
15/10/2019	15:41:31	48	2167	XLON	00188136097TRLO1.1.1
15/10/2019	15:41:31	12	2167	XLON	00188136100TRLO1.1.1
15/10/2019	15:41:31	60	2167	XLON	00188136104TRLO1.1.1
15/10/2019	15:41:31	13	2167	XLON	00188136105TRLO1.1.1
15/10/2019	15:41:31	48	2167	XLON	00188136106TRLO1.1.1
15/10/2019	15:42:10	72	2168	XLON	00188136506TRLO1.1.1
15/10/2019	15:42:10	69	2168	XLON	00188136515TRLO1.1.1
15/10/2019	15:42:10	69	2168	XLON	00188136516TRLO1.1.1
15/10/2019	15:42:30	84	2168	XLON	00188136725TRLO1.1.1
15/10/2019	15:43:00	86	2168	XLON	00188137015TRLO1.1.1
15/10/2019	15:44:03	186	2170	XLON	00188137609TRLO1.1.1
15/10/2019	15:44:47	71	2171	XLON	00188138107TRLO1.1.1
15/10/2019	15:45:50	390	2170.5	XLON	00188138679TRLO1.1.1
15/10/2019	15:45:50	73	2169	XLON	00188138680TRLO1.1.1
15/10/2019	15:45:58	72	2168	XLON	00188138874TRLO1.1.1
15/10/2019	15:46:51	27	2166	XLON	00188139275TRLO1.1.1
15/10/2019	15:46:51	10	2166	XLON	00188139276TRLO1.1.1
15/10/2019	15:46:51	10	2166	XLON	00188139278TRLO1.1.1
15/10/2019	15:46:51	10	2166	XLON	00188139280TRLO1.1.1
15/10/2019	15:46:51	9	2166	XLON	00188139282TRLO1.1.1
15/10/2019	15:47:05	138	2166	XLON	00188139457TRLO1.1.1
15/10/2019	15:47:05	67	2166	XLON	00188139459TRLO1.1.1
15/10/2019	15:47:12	111	2164	XLON	00188139565TRLO1.1.1
15/10/2019	15:47:53	72	2161	XLON	00188140052TRLO1.1.1
15/10/2019	15:48:17	15	2159	XLON	00188140306TRLO1.1.1
15/10/2019	15:48:17	53	2159	XLON	00188140307TRLO1.1.1
15/10/2019	15:48:17	70	2159	XLON	00188140309TRLO1.1.1
15/10/2019	15:48:57	113	2158	XLON	00188140947TRLO1.1.1
15/10/2019	15:48:57	75	2158	XLON	00188140948TRLO1.1.1
15/10/2019	15:49:57	74	2157	XLON	00188141678TRLO1.1.1
15/10/2019	15:49:57	66	2157	XLON	00188141679TRLO1.1.1
15/10/2019	15:49:57	66	2157	XLON	00188141680TRLO1.1.1
15/10/2019	15:49:57	62	2157	XLON	00188141681TRLO1.1.1
15/10/2019	15:49:57	54	2156	XLON	00188141683TRLO1.1.1
15/10/2019	15:50:36	69	2156	XLON	00188142463TRLO1.1.1
15/10/2019	15:51:09	66	2155	XLON	00188142900TRLO1.1.1
15/10/2019	15:51:09	62	2155	XLON	00188142902TRLO1.1.1
15/10/2019	15:51:09	73	2155	XLON	00188142903TRLO1.1.1
15/10/2019	15:51:09	73	2154	XLON	00188142904TRLO1.1.1
15/10/2019	15:52:26	136	2155	XLON	00188143781TRLO1.1.1
15/10/2019	15:52:26	72	2155	XLON	00188143782TRLO1.1.1
15/10/2019	15:52:26	72	2155	XLON	00188143784TRLO1.1.1
15/10/2019	15:52:26	71	2155	XLON	00188143785TRLO1.1.1
15/10/2019	15:53:02	62	2155	XLON	00188144179TRLO1.1.1
15/10/2019	15:54:05	74	2155	XLON	00188144908TRLO1.1.1
15/10/2019	15:54:30	189	2155	XLON	00188145159TRLO1.1.1
15/10/2019	15:54:30	60	2155	XLON	00188145160TRLO1.1.1
15/10/2019	15:54:30	66	2155	XLON	00188145161TRLO1.1.1
15/10/2019	15:54:58	66	2154	XLON	00188145527TRLO1.1.1
15/10/2019	15:55:30	65	2154	XLON	00188145890TRLO1.1.1
15/10/2019	15:55:50	52	2154	XLON	00188146032TRLO1.1.1
15/10/2019	15:55:50	24	2154	XLON	00188146033TRLO1.1.1
15/10/2019	15:56:08	124	2155	XLON	00188146218TRLO1.1.1
15/10/2019	15:56:08	124	2155	XLON	00188146219TRLO1.1.1
15/10/2019	15:57:28	390	2156	XLON	00188146851TRLO1.1.1
15/10/2019	15:57:57	70	2155	XLON	00188147197TRLO1.1.1
15/10/2019	15:57:57	75	2155	XLON	00188147199TRLO1.1.1
15/10/2019	15:57:57	119	2155	XLON	00188147206TRLO1.1.1
15/10/2019	15:58:35	67	2157	XLON	00188147633TRLO1.1.1
15/10/2019	15:59:26	70	2157	XLON	00188148414TRLO1.1.1
15/10/2019	15:59:27	54	2156	XLON	00188148417TRLO1.1.1
15/10/2019	16:00:36	61	2155	XLON	00188149307TRLO1.1.1
15/10/2019	16:00:36	305	2155	XLON	00188149308TRLO1.1.1
15/10/2019	16:00:36	61	2155	XLON	00188149309TRLO1.1.1
15/10/2019	16:00:36	74	2155	XLON	00188149310TRLO1.1.1
15/10/2019	16:01:35	77	2155	XLON	00188149897TRLO1.1.1
15/10/2019	16:01:35	12	2155	XLON	00188149898TRLO1.1.1
15/10/2019	16:01:35	57	2155	XLON	00188149899TRLO1.1.1
15/10/2019	16:01:35	73	2155	XLON	00188149900TRLO1.1.1
15/10/2019	16:01:35	73	2155	XLON	00188149901TRLO1.1.1
15/10/2019	16:02:05	62	2157	XLON	00188150642TRLO1.1.1
15/10/2019	16:02:05	75	2157	XLON	00188150643TRLO1.1.1
15/10/2019	16:02:32	67	2156	XLON	00188150965TRLO1.1.1
15/10/2019	16:02:32	76	2156	XLON	00188150967TRLO1.1.1
15/10/2019	16:02:32	13	2155	XLON	00188150976TRLO1.1.1
15/10/2019	16:02:32	42	2155	XLON	00188150977TRLO1.1.1
15/10/2019	16:03:31	60	2151	XLON	00188151819TRLO1.1.1
15/10/2019	16:03:31	14	2151	XLON	00188151820TRLO1.1.1
15/10/2019	16:03:31	51	2151	XLON	00188151821TRLO1.1.1
15/10/2019	16:03:32	67	2151	XLON	00188151822TRLO1.1.1
15/10/2019	16:03:34	64	2150	XLON	00188151861TRLO1.1.1
15/10/2019	16:04:03	83	2148	XLON	00188152155TRLO1.1.1
15/10/2019	16:04:03	76	2148	XLON	00188152158TRLO1.1.1
15/10/2019	16:05:09	98	2151	XLON	00188153019TRLO1.1.1
15/10/2019	16:05:09	100	2151	XLON	00188153020TRLO1.1.1
15/10/2019	16:05:09	18	2151	XLON	00188153021TRLO1.1.1
15/10/2019	16:05:48	63	2151	XLON	00188153394TRLO1.1.1
15/10/2019	16:06:05	67	2151	XLON	00188153591TRLO1.1.1
15/10/2019	16:06:33	231	2154	XLON	00188153969TRLO1.1.1
15/10/2019	16:07:45	9	2156	XLON	00188154611TRLO1.1.1
15/10/2019	16:07:45	387	2156	XLON	00188154615TRLO1.1.1
15/10/2019	16:07:45	66	2156	XLON	00188154616TRLO1.1.1
15/10/2019	16:08:05	76	2154	XLON	00188154783TRLO1.1.1
15/10/2019	16:08:06	24	2154	XLON	00188154785TRLO1.1.1
15/10/2019	16:08:06	41	2154	XLON	00188154787TRLO1.1.1
15/10/2019	16:08:54	62	2153	XLON	00188155169TRLO1.1.1
15/10/2019	16:08:54	68	2153	XLON	00188155170TRLO1.1.1
15/10/2019	16:08:54	72	2153	XLON	00188155171TRLO1.1.1
15/10/2019	16:09:31	63	2152	XLON	00188155473TRLO1.1.1
15/10/2019	16:09:31	65	2152	XLON	00188155474TRLO1.1.1
15/10/2019	16:11:14	73	2155	XLON	00188156505TRLO1.1.1
15/10/2019	16:11:18	504	2155	XLON	00188156550TRLO1.1.1
15/10/2019	16:11:19	72	2155	XLON	00188156551TRLO1.1.1
15/10/2019	16:11:31	69	2154	XLON	00188156669TRLO1.1.1
15/10/2019	16:12:12	66	2153	XLON	00188157042TRLO1.1.1
15/10/2019	16:12:12	65	2153	XLON	00188157045TRLO1.1.1
15/10/2019	16:12:12	63	2153	XLON	00188157047TRLO1.1.1
15/10/2019	16:12:12	63	2153	XLON	00188157048TRLO1.1.1
15/10/2019	16:14:20	210	2153	XLON	00188158606TRLO1.1.1
15/10/2019	16:14:20	63	2153	XLON	00188158612TRLO1.1.1
15/10/2019	16:14:20	63	2153	XLON	00188158614TRLO1.1.1
15/10/2019	16:14:20	69	2153	XLON	00188158620TRLO1.1.1
15/10/2019	16:14:20	63	2153	XLON	00188158622TRLO1.1.1
15/10/2019	16:14:20	67	2153	XLON	00188158624TRLO1.1.1
15/10/2019	16:14:20	62	2153	XLON	00188158626TRLO1.1.1
15/10/2019	16:14:34	75	2152	XLON	00188158833TRLO1.1.1
15/10/2019	16:14:50	77	2151	XLON	00188159057TRLO1.1.1
15/10/2019	16:15:43	152	2152	XLON	00188159820TRLO1.1.1
15/10/2019	16:15:43	75	2152	XLON	00188159821TRLO1.1.1
15/10/2019	16:15:43	35	2152	XLON	00188159822TRLO1.1.1
15/10/2019	16:15:43	334	2152	XLON	00188159823TRLO1.1.1
15/10/2019	16:15:43	62	2152	XLON	00188159824TRLO1.1.1
15/10/2019	16:15:43	303	2151	XLON	00188159826TRLO1.1.1
15/10/2019	16:16:00	131	2151	XLON	00188160028TRLO1.1.1
15/10/2019	16:17:17	107	2151	XLON	00188161093TRLO1.1.1
15/10/2019	16:17:17	78	2151	XLON	00188161094TRLO1.1.1
15/10/2019	16:17:17	81	2151	XLON	00188161095TRLO1.1.1
15/10/2019	16:17:17	79	2150	XLON	00188161096TRLO1.1.1
15/10/2019	16:17:17	60	2150	XLON	00188161098TRLO1.1.1
15/10/2019	16:17:33	72	2150	XLON	00188161381TRLO1.1.1
15/10/2019	16:17:50	72	2149	XLON	00188161536TRLO1.1.1
15/10/2019	16:18:40	227	2148	XLON	00188162151TRLO1.1.1
15/10/2019	16:18:40	123	2147	XLON	00188162152TRLO1.1.1
15/10/2019	16:20:57	9	2144	XLON	00188164229TRLO1.1.1
15/10/2019	16:20:57	380	2144	XLON	00188164231TRLO1.1.1
15/10/2019	16:21:00	405	2143	XLON	00188164293TRLO1.1.1
15/10/2019	16:23:14	384	2141	XLON	00188166089TRLO1.1.1
15/10/2019	16:24:58	70	2142	XLON	00188167825TRLO1.1.1
15/10/2019	16:24:58	5	2142	XLON	00188167826TRLO1.1.1
15/10/2019	16:25:04	69	2143	XLON	00188167970TRLO1.1.1
15/10/2019	16:25:04	514	2143	XLON	00188167973TRLO1.1.1
15/10/2019	16:26:03	108	2144	XLON	00188168911TRLO1.1.1
15/10/2019	16:26:03	168	2144	XLON	00188168915TRLO1.1.1
15/10/2019	16:26:03	90	2144	XLON	00188168922TRLO1.1.1
15/10/2019	16:26:30	82	2144	XLON	00188169259TRLO1.1.1
15/10/2019	16:26:36	150	2143	XLON	00188169332TRLO1.1.1
15/10/2019	16:26:36	61	2143	XLON	00188169333TRLO1.1.1
15/10/2019	16:26:36	74	2143	XLON	00188169334TRLO1.1.1
15/10/2019	16:26:39	12	2143	XLON	00188169361TRLO1.1.1
15/10/2019	16:28:31	526	2140	XLON	00188170911TRLO1.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations	[phone]

 

END

 

 

POSCKPDQABDDDKD