Transaction in Own Shares

RNS Number : 8130D

Ashtead Group PLC

21 February 2020

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 21 February 2020 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: 75,000 shares

Date of transaction: 21 February 2020

Average price paid per share: 2,752.9500 pence

Lowest price paid per share: 2,719.0000 pence

Highest price paid per share: 2,775.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 451,129,833 (excluding Treasury shares), and the company will hold 3,065,000 ordinary shares in Treasury.

The figure of 451,129,833 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
21/02/2020	08:09:36	61	2756	XLON	00196945611TRLO0.1.1
21/02/2020	08:10:17	61	2757	XLON	00196945763TRLO0.1.1
21/02/2020	08:12:09	140	2765	XLON	00196946151TRLO0.1.1
21/02/2020	08:14:40	100	2763	XLON	00196946622TRLO0.1.1
21/02/2020	08:14:40	131	2763	XLON	00196946623TRLO0.1.1
21/02/2020	08:15:00	251	2762	XLON	00196946686TRLO0.1.1
21/02/2020	08:17:25	100	2765	XLON	00196947124TRLO0.1.1
21/02/2020	08:17:26	89	2765	XLON	00196947125TRLO0.1.1
21/02/2020	08:17:47	146	2767	XLON	00196947171TRLO0.1.1
21/02/2020	08:17:47	121	2766	XLON	00196947172TRLO0.1.1
21/02/2020	08:19:24	140	2768	XLON	00196947393TRLO0.1.1
21/02/2020	08:19:34	91	2767	XLON	00196947407TRLO0.1.1
21/02/2020	08:20:21	109	2766	XLON	00196947525TRLO0.1.1
21/02/2020	08:20:59	60	2765	XLON	00196947618TRLO0.1.1
21/02/2020	08:21:36	83	2763	XLON	00196947707TRLO0.1.1
21/02/2020	08:23:05	70	2763	XLON	00196947881TRLO0.1.1
21/02/2020	08:23:05	91	2763	XLON	00196947882TRLO0.1.1
21/02/2020	08:23:09	49	2762	XLON	00196947889TRLO0.1.1
21/02/2020	08:23:09	59	2762	XLON	00196947890TRLO0.1.1
21/02/2020	08:24:22	104	2756	XLON	00196948158TRLO0.1.1
21/02/2020	08:24:33	56	2755	XLON	00196948205TRLO0.1.1
21/02/2020	08:27:17	100	2760	XLON	00196948578TRLO0.1.1
21/02/2020	08:27:17	172	2760	XLON	00196948579TRLO0.1.1
21/02/2020	08:27:34	153	2759	XLON	00196948633TRLO0.1.1
21/02/2020	08:27:46	87	2757	XLON	00196948721TRLO0.1.1
21/02/2020	08:28:56	76	2756	XLON	00196949021TRLO0.1.1
21/02/2020	08:29:24	116	2754	XLON	00196949085TRLO0.1.1
21/02/2020	08:30:10	82	2756	XLON	00196949264TRLO0.1.1
21/02/2020	08:30:11	63	2755	XLON	00196949267TRLO0.1.1
21/02/2020	08:30:25	63	2755	XLON	00196949304TRLO0.1.1
21/02/2020	08:32:43	100	2765	XLON	00196949911TRLO0.1.1
21/02/2020	08:32:43	79	2765	XLON	00196949912TRLO0.1.1
21/02/2020	08:32:45	101	2764	XLON	00196949914TRLO0.1.1
21/02/2020	08:33:54	93	2766	XLON	00196950087TRLO0.1.1
21/02/2020	08:35:39	204	2768	XLON	00196950434TRLO0.1.1
21/02/2020	08:38:18	244	2771	XLON	00196950843TRLO0.1.1
21/02/2020	08:40:22	100	2773	XLON	00196951201TRLO0.1.1
21/02/2020	08:40:22	190	2773	XLON	00196951202TRLO0.1.1
21/02/2020	08:40:22	25	2773	XLON	00196951203TRLO0.1.1
21/02/2020	08:40:22	220	2773	XLON	00196951204TRLO0.1.1
21/02/2020	08:41:03	70	2770	XLON	00196951300TRLO0.1.1
21/02/2020	08:42:47	143	2768	XLON	00196951529TRLO0.1.1
21/02/2020	08:43:30	18	2769	XLON	00196951657TRLO0.1.1
21/02/2020	08:43:30	105	2769	XLON	00196951658TRLO0.1.1
21/02/2020	08:44:11	102	2770	XLON	00196951814TRLO0.1.1
21/02/2020	08:44:36	58	2769	XLON	00196951872TRLO0.1.1
21/02/2020	08:45:14	100	2771	XLON	00196951914TRLO0.1.1
21/02/2020	08:45:16	73	2770	XLON	00196951917TRLO0.1.1
21/02/2020	08:46:35	75	2768	XLON	00196952043TRLO0.1.1
21/02/2020	08:46:56	65	2767	XLON	00196952099TRLO0.1.1
21/02/2020	08:47:24	57	2766	XLON	00196952180TRLO0.1.1
21/02/2020	08:48:27	128	2764	XLON	00196952299TRLO0.1.1
21/02/2020	08:49:15	86	2763	XLON	00196952352TRLO0.1.1
21/02/2020	08:49:15	69	2763	XLON	00196952353TRLO0.1.1
21/02/2020	08:50:05	78	2762	XLON	00196952442TRLO0.1.1
21/02/2020	08:50:58	109	2762	XLON	00196952500TRLO0.1.1
21/02/2020	08:51:04	80	2761	XLON	00196952511TRLO0.1.1
21/02/2020	08:52:09	85	2760	XLON	00196952598TRLO0.1.1
21/02/2020	08:52:15	47	2759	XLON	00196952618TRLO0.1.1
21/02/2020	08:54:10	76	2756	XLON	00196952931TRLO0.1.1
21/02/2020	08:54:10	68	2756	XLON	00196952932TRLO0.1.1
21/02/2020	08:55:25	178	2755	XLON	00196953140TRLO0.1.1
21/02/2020	08:55:25	76	2755	XLON	00196953141TRLO0.1.1
21/02/2020	08:55:25	54	2754	XLON	00196953142TRLO0.1.1
21/02/2020	08:58:11	207	2755	XLON	00196953938TRLO0.1.1
21/02/2020	08:59:51	253	2754	XLON	00196954189TRLO0.1.1
21/02/2020	08:59:51	61	2754	XLON	00196954190TRLO0.1.1
21/02/2020	09:00:15	81	2756	XLON	00196954273TRLO0.1.1
21/02/2020	09:01:22	84	2756	XLON	00196954555TRLO0.1.1
21/02/2020	09:01:23	92	2755	XLON	00196954558TRLO0.1.1
21/02/2020	09:01:24	70	2755	XLON	00196954559TRLO0.1.1
21/02/2020	09:01:45	68	2754	XLON	00196954635TRLO0.1.1
21/02/2020	09:03:13	106	2755	XLON	00196954866TRLO0.1.1
21/02/2020	09:04:37	65	2754	XLON	00196955011TRLO0.1.1
21/02/2020	09:04:37	72	2754	XLON	00196955012TRLO0.1.1
21/02/2020	09:05:36	143	2757	XLON	00196955189TRLO0.1.1
21/02/2020	09:05:44	127	2756	XLON	00196955204TRLO0.1.1
21/02/2020	09:05:59	57	2755	XLON	00196955221TRLO0.1.1
21/02/2020	09:06:29	64	2754	XLON	00196955290TRLO0.1.1
21/02/2020	09:07:03	70	2752	XLON	00196955386TRLO0.1.1
21/02/2020	09:09:31	149	2753	XLON	00196955778TRLO0.1.1
21/02/2020	09:09:44	170	2752	XLON	00196955800TRLO0.1.1
21/02/2020	09:10:45	61	2753	XLON	00196955969TRLO0.1.1
21/02/2020	09:11:35	68	2752	XLON	00196956062TRLO0.1.1
21/02/2020	09:12:36	144	2754	XLON	00196956272TRLO0.1.1
21/02/2020	09:12:50	156	2753	XLON	00196956299TRLO0.1.1
21/02/2020	09:14:35	54	2753	XLON	00196956509TRLO0.1.1
21/02/2020	09:14:35	69	2753	XLON	00196956510TRLO0.1.1
21/02/2020	09:14:35	33	2752	XLON	00196956511TRLO0.1.1
21/02/2020	09:14:35	36	2752	XLON	00196956512TRLO0.1.1
21/02/2020	09:14:41	60	2751	XLON	00196956522TRLO0.1.1
21/02/2020	09:16:32	129	2751	XLON	00196956841TRLO0.1.1
21/02/2020	09:17:01	111	2750	XLON	00196956892TRLO0.1.1
21/02/2020	09:18:13	91	2751	XLON	00196957045TRLO0.1.1
21/02/2020	09:18:18	89	2750	XLON	00196957063TRLO0.1.1
21/02/2020	09:19:14	108	2751	XLON	00196957195TRLO0.1.1
21/02/2020	09:21:17	188	2751	XLON	00196957507TRLO0.1.1
21/02/2020	09:21:59	80	2751	XLON	00196957576TRLO0.1.1
21/02/2020	09:22:01	132	2750	XLON	00196957585TRLO0.1.1
21/02/2020	09:22:01	47	2750	XLON	00196957586TRLO0.1.1
21/02/2020	09:23:59	108	2749	XLON	00196957848TRLO0.1.1
21/02/2020	09:23:59	109	2749	XLON	00196957849TRLO0.1.1
21/02/2020	09:25:23	74	2747	XLON	00196958025TRLO0.1.1
21/02/2020	09:25:24	75	2747	XLON	00196958033TRLO0.1.1
21/02/2020	09:25:24	59	2746	XLON	00196958035TRLO0.1.1
21/02/2020	09:26:00	52	2746	XLON	00196958113TRLO0.1.1
21/02/2020	09:27:48	80	2749	XLON	00196958359TRLO0.1.1
21/02/2020	09:30:00	252	2749	XLON	00196958584TRLO0.1.1
21/02/2020	09:31:01	99	2749	XLON	00196958764TRLO0.1.1
21/02/2020	09:31:19	116	2748	XLON	00196958796TRLO0.1.1
21/02/2020	09:32:01	113	2747	XLON	00196958933TRLO0.1.1
21/02/2020	09:32:01	24	2747	XLON	00196958934TRLO0.1.1
21/02/2020	09:32:11	96	2746	XLON	00196958948TRLO0.1.1
21/02/2020	09:34:47	198	2745	XLON	00196959313TRLO0.1.1
21/02/2020	09:34:47	170	2744	XLON	00196959314TRLO0.1.1
21/02/2020	09:35:45	60	2743	XLON	00196959431TRLO0.1.1
21/02/2020	09:36:39	120	2744	XLON	00196959548TRLO0.1.1
21/02/2020	09:37:15	52	2742	XLON	00196959628TRLO0.1.1
21/02/2020	09:38:19	93	2742	XLON	00196959787TRLO0.1.1
21/02/2020	09:38:26	57	2740	XLON	00196959799TRLO0.1.1
21/02/2020	09:39:09	48	2739	XLON	00196959955TRLO0.1.1
21/02/2020	09:39:09	12	2739	XLON	00196959956TRLO0.1.1
21/02/2020	09:39:24	112	2740	XLON	00196959998TRLO0.1.1
21/02/2020	09:40:01	86	2739	XLON	00196960080TRLO0.1.1
21/02/2020	09:42:40	173	2741	XLON	00196960443TRLO0.1.1
21/02/2020	09:43:31	58	2741	XLON	00196960584TRLO0.1.1
21/02/2020	09:45:09	100	2747	XLON	00196960953TRLO0.1.1
21/02/2020	09:45:52	204	2748	XLON	00196961055TRLO0.1.1
21/02/2020	09:46:15	205	2747	XLON	00196961087TRLO0.1.1
21/02/2020	09:47:04	55	2746	XLON	00196961172TRLO0.1.1
21/02/2020	09:47:35	73	2745	XLON	00196961253TRLO0.1.1
21/02/2020	09:49:51	227	2747	XLON	00196961524TRLO0.1.1
21/02/2020	09:50:09	146	2746	XLON	00196961556TRLO0.1.1
21/02/2020	09:52:04	11	2746	XLON	00196961742TRLO0.1.1
21/02/2020	09:52:04	102	2746	XLON	00196961743TRLO0.1.1
21/02/2020	09:52:04	80	2745	XLON	00196961744TRLO0.1.1
21/02/2020	09:54:15	81	2746	XLON	00196961967TRLO0.1.1
21/02/2020	09:54:15	78	2746	XLON	00196961968TRLO0.1.1
21/02/2020	09:54:37	103	2745	XLON	00196961998TRLO0.1.1
21/02/2020	09:55:06	86	2745	XLON	00196962054TRLO0.1.1
21/02/2020	09:57:24	54	2749	XLON	00196962367TRLO0.1.1
21/02/2020	09:57:24	96	2749	XLON	00196962368TRLO0.1.1
21/02/2020	09:59:01	228	2750	XLON	00196962519TRLO0.1.1
21/02/2020	10:02:45	376	2753	XLON	00196963048TRLO0.1.1
21/02/2020	10:04:05	250	2756	XLON	00196963205TRLO0.1.1
21/02/2020	10:04:05	2	2756	XLON	00196963207TRLO0.1.1
21/02/2020	10:05:03	156	2755	XLON	00196963290TRLO0.1.1
21/02/2020	10:05:03	125	2755	XLON	00196963291TRLO0.1.1
21/02/2020	10:05:36	63	2754	XLON	00196963364TRLO0.1.1
21/02/2020	10:07:12	116	2751	XLON	00196963501TRLO0.1.1
21/02/2020	10:09:28	120	2752	XLON	00196963739TRLO0.1.1
21/02/2020	10:09:40	148	2751	XLON	00196963762TRLO0.1.1
21/02/2020	10:15:16	76	2755	XLON	00196964422TRLO0.1.1
21/02/2020	10:15:17	63	2754	XLON	00196964423TRLO0.1.1
21/02/2020	10:15:41	68	2754	XLON	00196964617TRLO0.1.1
21/02/2020	10:16:45	33	2755	XLON	00196964835TRLO0.1.1
21/02/2020	10:16:45	70	2755	XLON	00196964836TRLO0.1.1
21/02/2020	10:18:22	65	2753	XLON	00196965042TRLO0.1.1
21/02/2020	10:18:22	94	2753	XLON	00196965043TRLO0.1.1
21/02/2020	10:20:36	76	2758	XLON	00196965387TRLO0.1.1
21/02/2020	10:20:36	92	2758	XLON	00196965388TRLO0.1.1
21/02/2020	10:20:59	162	2757	XLON	00196965436TRLO0.1.1
21/02/2020	10:23:27	117	2760	XLON	00196965775TRLO0.1.1
21/02/2020	10:23:27	143	2759	XLON	00196965780TRLO0.1.1
21/02/2020	10:25:39	169	2764	XLON	00196965990TRLO0.1.1
21/02/2020	10:25:42	157	2763	XLON	00196966008TRLO0.1.1
21/02/2020	10:27:46	160	2764	XLON	00196966208TRLO0.1.1
21/02/2020	10:28:04	99	2763	XLON	00196966231TRLO0.1.1
21/02/2020	10:29:20	93	2764	XLON	00196966368TRLO0.1.1
21/02/2020	10:31:52	209	2767	XLON	00196966781TRLO0.1.1
21/02/2020	10:32:37	87	2766	XLON	00196966962TRLO0.1.1
21/02/2020	10:33:01	99	2765	XLON	00196967041TRLO0.1.1
21/02/2020	10:33:51	57	2766	XLON	00196967178TRLO0.1.1
21/02/2020	10:36:11	168	2767	XLON	00196967516TRLO0.1.1
21/02/2020	10:36:11	43	2767	XLON	00196967517TRLO0.1.1
21/02/2020	10:37:40	170	2768	XLON	00196967765TRLO0.1.1
21/02/2020	10:38:03	157	2767	XLON	00196967811TRLO0.1.1
21/02/2020	10:40:20	209	2767	XLON	00196968312TRLO0.1.1
21/02/2020	10:41:24	113	2767	XLON	00196968406TRLO0.1.1
21/02/2020	10:42:02	134	2766	XLON	00196968601TRLO0.1.1
21/02/2020	10:42:41	91	2766	XLON	00196968839TRLO0.1.1
21/02/2020	10:44:55	58	2765	XLON	00196969271TRLO0.1.1
21/02/2020	10:44:55	80	2765	XLON	00196969272TRLO0.1.1
21/02/2020	10:47:17	255	2769	XLON	00196969549TRLO0.1.1
21/02/2020	10:48:51	147	2770	XLON	00196969656TRLO0.1.1
21/02/2020	10:48:55	180	2769	XLON	00196969673TRLO0.1.1
21/02/2020	10:50:42	173	2769	XLON	00196969960TRLO0.1.1
21/02/2020	10:52:29	117	2771	XLON	00196970229TRLO0.1.1
21/02/2020	10:52:30	67	2771	XLON	00196970232TRLO0.1.1
21/02/2020	10:56:12	82	2771	XLON	00196970686TRLO0.1.1
21/02/2020	10:56:12	76	2771	XLON	00196970688TRLO0.1.1
21/02/2020	10:56:56	284	2771	XLON	00196970783TRLO0.1.1
21/02/2020	10:57:49	154	2771	XLON	00196970886TRLO0.1.1
21/02/2020	10:58:31	31	2770	XLON	00196970967TRLO0.1.1
21/02/2020	10:58:32	86	2770	XLON	00196970968TRLO0.1.1
21/02/2020	10:59:59	116	2770	XLON	00196971125TRLO0.1.1
21/02/2020	11:02:05	90	2770	XLON	00196971400TRLO0.1.1
21/02/2020	11:03:15	50	2770	XLON	00196971500TRLO0.1.1
21/02/2020	11:03:15	197	2770	XLON	00196971501TRLO0.1.1
21/02/2020	11:03:23	165	2769	XLON	00196971530TRLO0.1.1
21/02/2020	11:06:04	114	2769	XLON	00196971825TRLO0.1.1
21/02/2020	11:06:48	96	2769	XLON	00196971951TRLO0.1.1
21/02/2020	11:06:48	49	2769	XLON	00196971952TRLO0.1.1
21/02/2020	11:07:28	110	2768	XLON	00196972018TRLO0.1.1
21/02/2020	11:07:54	79	2766	XLON	00196972062TRLO0.1.1
21/02/2020	11:08:13	39	2765	XLON	00196972173TRLO0.1.1
21/02/2020	11:08:13	35	2765	XLON	00196972174TRLO0.1.1
21/02/2020	11:09:47	90	2763	XLON	00196972409TRLO0.1.1
21/02/2020	11:11:34	104	2764	XLON	00196972625TRLO0.1.1
21/02/2020	11:11:37	14	2764	XLON	00196972628TRLO0.1.1
21/02/2020	11:13:04	199	2765	XLON	00196972744TRLO0.1.1
21/02/2020	11:13:40	133	2764	XLON	00196972775TRLO0.1.1
21/02/2020	11:16:13	165	2765	XLON	00196973046TRLO0.1.1
21/02/2020	11:16:37	187	2764	XLON	00196973085TRLO0.1.1
21/02/2020	11:18:11	70	2766	XLON	00196973277TRLO0.1.1
21/02/2020	11:19:28	132	2768	XLON	00196973414TRLO0.1.1
21/02/2020	11:21:28	49	2769	XLON	00196973610TRLO0.1.1
21/02/2020	11:21:32	130	2769	XLON	00196973616TRLO0.1.1
21/02/2020	11:21:32	167	2768	XLON	00196973617TRLO0.1.1
21/02/2020	11:24:20	145	2770	XLON	00196973915TRLO0.1.1
21/02/2020	11:24:57	34	2770	XLON	00196973971TRLO0.1.1
21/02/2020	11:25:39	34	2772	XLON	00196974074TRLO0.1.1
21/02/2020	11:25:39	90	2772	XLON	00196974075TRLO0.1.1
21/02/2020	11:26:43	163	2772	XLON	00196974251TRLO0.1.1
21/02/2020	11:26:43	114	2771	XLON	00196974252TRLO0.1.1
21/02/2020	11:30:34	50	2772	XLON	00196974609TRLO0.1.1
21/02/2020	11:30:34	169	2772	XLON	00196974610TRLO0.1.1
21/02/2020	11:31:12	87	2772	XLON	00196974661TRLO0.1.1
21/02/2020	11:31:56	135	2771	XLON	00196974723TRLO0.1.1
21/02/2020	11:31:56	54	2771	XLON	00196974724TRLO0.1.1
21/02/2020	11:33:12	79	2773	XLON	00196974882TRLO0.1.1
21/02/2020	11:33:12	79	2772	XLON	00196974883TRLO0.1.1
21/02/2020	11:35:11	87	2771	XLON	00196975057TRLO0.1.1
21/02/2020	11:35:20	108	2771	XLON	00196975093TRLO0.1.1
21/02/2020	11:35:20	70	2770	XLON	00196975094TRLO0.1.1
21/02/2020	11:36:15	65	2769	XLON	00196975165TRLO0.1.1
21/02/2020	11:36:32	69	2768	XLON	00196975176TRLO0.1.1
21/02/2020	11:38:55	124	2769	XLON	00196975429TRLO0.1.1
21/02/2020	11:40:14	100	2770	XLON	00196975547TRLO0.1.1
21/02/2020	11:40:14	14	2770	XLON	00196975548TRLO0.1.1
21/02/2020	11:41:01	45	2770	XLON	00196975624TRLO0.1.1
21/02/2020	11:41:45	145	2770	XLON	00196975706TRLO0.1.1
21/02/2020	11:41:45	33	2770	XLON	00196975707TRLO0.1.1
21/02/2020	11:41:45	4	2770	XLON	00196975708TRLO0.1.1
21/02/2020	11:41:45	99	2770	XLON	00196975709TRLO0.1.1
21/02/2020	11:43:29	57	2767	XLON	00196975881TRLO0.1.1
21/02/2020	11:45:17	172	2767	XLON	00196976158TRLO0.1.1
21/02/2020	11:45:17	159	2766	XLON	00196976159TRLO0.1.1
21/02/2020	11:47:10	70	2768	XLON	00196976360TRLO0.1.1
21/02/2020	11:47:10	83	2767	XLON	00196976361TRLO0.1.1
21/02/2020	11:48:03	72	2767	XLON	00196976467TRLO0.1.1
21/02/2020	11:48:21	51	2766	XLON	00196976497TRLO0.1.1
21/02/2020	11:48:34	74	2765	XLON	00196976531TRLO0.1.1
21/02/2020	11:50:27	93	2765	XLON	00196976804TRLO0.1.1
21/02/2020	11:50:27	61	2764	XLON	00196976805TRLO0.1.1
21/02/2020	11:55:23	180	2764	XLON	00196977259TRLO0.1.1
21/02/2020	11:55:23	51	2764	XLON	00196977260TRLO0.1.1
21/02/2020	11:55:23	3	2764	XLON	00196977261TRLO0.1.1
21/02/2020	11:55:23	47	2764	XLON	00196977262TRLO0.1.1
21/02/2020	11:55:23	56	2764	XLON	00196977263TRLO0.1.1
21/02/2020	11:55:23	50	2764	XLON	00196977265TRLO0.1.1
21/02/2020	11:55:38	29	2763	XLON	00196977278TRLO0.1.1
21/02/2020	11:55:38	78	2763	XLON	00196977279TRLO0.1.1
21/02/2020	11:56:17	112	2762	XLON	00196977328TRLO0.1.1
21/02/2020	11:56:45	95	2761	XLON	00196977398TRLO0.1.1
21/02/2020	11:57:34	78	2759	XLON	00196977485TRLO0.1.1
21/02/2020	11:59:53	117	2761	XLON	00196977909TRLO0.1.1
21/02/2020	12:02:10	223	2763	XLON	00196978078TRLO0.1.1
21/02/2020	12:02:10	27	2763	XLON	00196978079TRLO0.1.1
21/02/2020	12:02:10	50	2763	XLON	00196978080TRLO0.1.1
21/02/2020	12:02:10	63	2763	XLON	00196978081TRLO0.1.1
21/02/2020	12:02:10	15	2763	XLON	00196978082TRLO0.1.1
21/02/2020	12:04:51	50	2765	XLON	00196978376TRLO0.1.1
21/02/2020	12:04:51	60	2765	XLON	00196978377TRLO0.1.1
21/02/2020	12:04:51	53	2765	XLON	00196978378TRLO0.1.1
21/02/2020	12:05:09	100	2764	XLON	00196978410TRLO0.1.1
21/02/2020	12:07:17	76	2767	XLON	00196978622TRLO0.1.1
21/02/2020	12:07:17	61	2767	XLON	00196978623TRLO0.1.1
21/02/2020	12:07:31	118	2766	XLON	00196978674TRLO0.1.1
21/02/2020	12:08:34	82	2765	XLON	00196978797TRLO0.1.1
21/02/2020	12:10:24	20	2767	XLON	00196979004TRLO0.1.1
21/02/2020	12:10:24	13	2767	XLON	00196979005TRLO0.1.1
21/02/2020	12:11:00	137	2768	XLON	00196979042TRLO0.1.1
21/02/2020	12:11:45	85	2768	XLON	00196979167TRLO0.1.1
21/02/2020	12:13:06	64	2768	XLON	00196979270TRLO0.1.1
21/02/2020	12:16:37	100	2770	XLON	00196979579TRLO0.1.1
21/02/2020	12:16:37	57	2770	XLON	00196979580TRLO0.1.1
21/02/2020	12:16:37	156	2770	XLON	00196979581TRLO0.1.1
21/02/2020	12:16:37	57	2770	XLON	00196979582TRLO0.1.1
21/02/2020	12:16:37	50	2770	XLON	00196979583TRLO0.1.1
21/02/2020	12:16:37	50	2770	XLON	00196979584TRLO0.1.1
21/02/2020	12:18:00	63	2770	XLON	00196979703TRLO0.1.1
21/02/2020	12:18:00	50	2770	XLON	00196979704TRLO0.1.1
21/02/2020	12:18:47	138	2770	XLON	00196979850TRLO0.1.1
21/02/2020	12:19:38	119	2769	XLON	00196979943TRLO0.1.1
21/02/2020	12:23:36	50	2772	XLON	00196980446TRLO0.1.1
21/02/2020	12:23:36	120	2772	XLON	00196980451TRLO0.1.1
21/02/2020	12:23:36	52	2772	XLON	00196980455TRLO0.1.1
21/02/2020	12:23:36	56	2772	XLON	00196980456TRLO0.1.1
21/02/2020	12:23:36	51	2772	XLON	00196980457TRLO0.1.1
21/02/2020	12:25:18	54	2772	XLON	00196980581TRLO0.1.1
21/02/2020	12:25:18	153	2772	XLON	00196980582TRLO0.1.1
21/02/2020	12:26:20	159	2771	XLON	00196980653TRLO0.1.1
21/02/2020	12:27:53	53	2771	XLON	00196980790TRLO0.1.1
21/02/2020	12:27:53	1	2771	XLON	00196980791TRLO0.1.1
21/02/2020	12:27:53	71	2771	XLON	00196980792TRLO0.1.1
21/02/2020	12:27:53	41	2771	XLON	00196980793TRLO0.1.1
21/02/2020	12:29:16	177	2771	XLON	00196980985TRLO0.1.1
21/02/2020	12:31:15	132	2772	XLON	00196981141TRLO0.1.1
21/02/2020	12:31:43	94	2771	XLON	00196981336TRLO0.1.1
21/02/2020	12:31:43	49	2771	XLON	00196981337TRLO0.1.1
21/02/2020	12:31:43	7	2771	XLON	00196981338TRLO0.1.1
21/02/2020	12:31:43	73	2771	XLON	00196981339TRLO0.1.1
21/02/2020	12:32:35	46	2770	XLON	00196981460TRLO0.1.1
21/02/2020	12:34:11	120	2770	XLON	00196981616TRLO0.1.1
21/02/2020	12:36:56	126	2774	XLON	00196981942TRLO0.1.1
21/02/2020	12:36:56	167	2774	XLON	00196981943TRLO0.1.1
21/02/2020	12:37:35	108	2773	XLON	00196981990TRLO0.1.1
21/02/2020	12:39:20	53	2774	XLON	00196982170TRLO0.1.1
21/02/2020	12:39:47	107	2773	XLON	00196982226TRLO0.1.1
21/02/2020	12:40:42	153	2773	XLON	00196982362TRLO0.1.1
21/02/2020	12:41:46	75	2773	XLON	00196982556TRLO0.1.1
21/02/2020	12:42:57	50	2773	XLON	00196982684TRLO0.1.1
21/02/2020	12:42:57	2	2773	XLON	00196982685TRLO0.1.1
21/02/2020	12:45:39	52	2773	XLON	00196983080TRLO0.1.1
21/02/2020	12:45:39	51	2773	XLON	00196983081TRLO0.1.1
21/02/2020	12:45:39	114	2773	XLON	00196983082TRLO0.1.1
21/02/2020	12:45:39	52	2773	XLON	00196983083TRLO0.1.1
21/02/2020	12:45:39	51	2773	XLON	00196983084TRLO0.1.1
21/02/2020	12:45:39	51	2773	XLON	00196983085TRLO0.1.1
21/02/2020	12:45:39	51	2773	XLON	00196983086TRLO0.1.1
21/02/2020	12:47:42	50	2775	XLON	00196983351TRLO0.1.1
21/02/2020	12:47:42	58	2775	XLON	00196983352TRLO0.1.1
21/02/2020	12:47:42	104	2775	XLON	00196983353TRLO0.1.1
21/02/2020	12:48:32	63	2775	XLON	00196983452TRLO0.1.1
21/02/2020	12:48:38	128	2774	XLON	00196983459TRLO0.1.1
21/02/2020	12:48:38	66	2774	XLON	00196983460TRLO0.1.1
21/02/2020	12:50:28	104	2775	XLON	00196983695TRLO0.1.1
21/02/2020	12:51:48	68	2774	XLON	00196983802TRLO0.1.1
21/02/2020	12:51:48	81	2774	XLON	00196983803TRLO0.1.1
21/02/2020	12:52:07	55	2773	XLON	00196983819TRLO0.1.1
21/02/2020	12:52:34	96	2771	XLON	00196983849TRLO0.1.1
21/02/2020	12:54:43	59	2771	XLON	00196984024TRLO0.1.1
21/02/2020	12:54:43	120	2771	XLON	00196984025TRLO0.1.1
21/02/2020	12:59:05	113	2773	XLON	00196984498TRLO0.1.1
21/02/2020	12:59:05	156	2773	XLON	00196984499TRLO0.1.1
21/02/2020	12:59:05	51	2773	XLON	00196984500TRLO0.1.1
21/02/2020	12:59:05	57	2773	XLON	00196984501TRLO0.1.1
21/02/2020	12:59:05	54	2773	XLON	00196984502TRLO0.1.1
21/02/2020	13:00:03	51	2773	XLON	00196984610TRLO0.1.1
21/02/2020	13:00:09	123	2772	XLON	00196984632TRLO0.1.1
21/02/2020	13:01:31	52	2772	XLON	00196984823TRLO0.1.1
21/02/2020	13:02:17	50	2774	XLON	00196984967TRLO0.1.1
21/02/2020	13:02:17	45	2774	XLON	00196984968TRLO0.1.1
21/02/2020	13:02:26	53	2773	XLON	00196984992TRLO0.1.1
21/02/2020	13:02:26	117	2773	XLON	00196984993TRLO0.1.1
21/02/2020	13:02:54	80	2772	XLON	00196985043TRLO0.1.1
21/02/2020	13:05:53	61	2773	XLON	00196985291TRLO0.1.1
21/02/2020	13:05:53	53	2773	XLON	00196985292TRLO0.1.1
21/02/2020	13:05:53	85	2773	XLON	00196985293TRLO0.1.1
21/02/2020	13:06:59	21	2773	XLON	00196985424TRLO0.1.1
21/02/2020	13:06:59	8	2773	XLON	00196985425TRLO0.1.1
21/02/2020	13:06:59	33	2773	XLON	00196985426TRLO0.1.1
21/02/2020	13:07:02	51	2773	XLON	00196985435TRLO0.1.1
21/02/2020	13:07:02	105	2773	XLON	00196985436TRLO0.1.1
21/02/2020	13:07:03	3	2773	XLON	00196985437TRLO0.1.1
21/02/2020	13:08:19	21	2773	XLON	00196985578TRLO0.1.1
21/02/2020	13:08:19	33	2773	XLON	00196985579TRLO0.1.1
21/02/2020	13:08:56	56	2773	XLON	00196985624TRLO0.1.1
21/02/2020	13:08:56	90	2773	XLON	00196985625TRLO0.1.1
21/02/2020	13:10:08	50	2773	XLON	00196985826TRLO0.1.1
21/02/2020	13:10:44	66	2773	XLON	00196985900TRLO0.1.1
21/02/2020	13:10:44	50	2773	XLON	00196985901TRLO0.1.1
21/02/2020	13:11:46	53	2773	XLON	00196986039TRLO0.1.1
21/02/2020	13:11:53	61	2772	XLON	00196986062TRLO0.1.1
21/02/2020	13:11:53	114	2772	XLON	00196986063TRLO0.1.1
21/02/2020	13:14:23	58	2774	XLON	00196986361TRLO0.1.1
21/02/2020	13:14:23	28	2774	XLON	00196986363TRLO0.1.1
21/02/2020	13:14:23	62	2774	XLON	00196986364TRLO0.1.1
21/02/2020	13:14:42	57	2774	XLON	00196986405TRLO0.1.1
21/02/2020	13:15:01	94	2773	XLON	00196986433TRLO0.1.1
21/02/2020	13:15:01	68	2773	XLON	00196986434TRLO0.1.1
21/02/2020	13:16:33	87	2773	XLON	00196986731TRLO0.1.1
21/02/2020	13:17:20	80	2773	XLON	00196986806TRLO0.1.1
21/02/2020	13:18:10	51	2773	XLON	00196986907TRLO0.1.1
21/02/2020	13:18:29	51	2773	XLON	00196986940TRLO0.1.1
21/02/2020	13:18:49	24	2773	XLON	00196986958TRLO0.1.1
21/02/2020	13:18:49	50	2773	XLON	00196986959TRLO0.1.1
21/02/2020	13:18:49	7	2773	XLON	00196986960TRLO0.1.1
21/02/2020	13:19:22	56	2772	XLON	00196987024TRLO0.1.1
21/02/2020	13:19:22	93	2772	XLON	00196987025TRLO0.1.1
21/02/2020	13:19:22	89	2772	XLON	00196987026TRLO0.1.1
21/02/2020	13:20:54	13	2770	XLON	00196987198TRLO0.1.1
21/02/2020	13:20:54	77	2770	XLON	00196987200TRLO0.1.1
21/02/2020	13:22:38	54	2770	XLON	00196987422TRLO0.1.1
21/02/2020	13:22:38	56	2770	XLON	00196987423TRLO0.1.1
21/02/2020	13:22:38	117	2770	XLON	00196987424TRLO0.1.1
21/02/2020	13:24:13	61	2770	XLON	00196987588TRLO0.1.1
21/02/2020	13:24:29	58	2770	XLON	00196987627TRLO0.1.1
21/02/2020	13:24:48	8	2770	XLON	00196987698TRLO0.1.1
21/02/2020	13:26:05	113	2771	XLON	00196987881TRLO0.1.1
21/02/2020	13:26:06	114	2771	XLON	00196987882TRLO0.1.1
21/02/2020	13:31:12	59	2774	XLON	00196988634TRLO0.1.1
21/02/2020	13:31:12	50	2774	XLON	00196988635TRLO0.1.1
21/02/2020	13:31:12	74	2774	XLON	00196988636TRLO0.1.1
21/02/2020	13:31:12	250	2774	XLON	00196988637TRLO0.1.1
21/02/2020	13:31:12	150	2774	XLON	00196988638TRLO0.1.1
21/02/2020	13:31:12	7	2774	XLON	00196988639TRLO0.1.1
21/02/2020	13:31:13	146	2774	XLON	00196988640TRLO0.1.1
21/02/2020	13:32:42	90	2773	XLON	00196988827TRLO0.1.1
21/02/2020	13:32:42	53	2773	XLON	00196988828TRLO0.1.1
21/02/2020	13:32:57	100	2772	XLON	00196988873TRLO0.1.1
21/02/2020	13:33:29	91	2771	XLON	00196988959TRLO0.1.1
21/02/2020	13:35:23	52	2771	XLON	00196989244TRLO0.1.1
21/02/2020	13:35:23	93	2771	XLON	00196989245TRLO0.1.1
21/02/2020	13:35:54	84	2770	XLON	00196989286TRLO0.1.1
21/02/2020	13:36:58	50	2769	XLON	00196989421TRLO0.1.1
21/02/2020	13:37:16	51	2768	XLON	00196989464TRLO0.1.1
21/02/2020	13:38:47	208	2771	XLON	00196989698TRLO0.1.1
21/02/2020	13:38:47	99	2771	XLON	00196989699TRLO0.1.1
21/02/2020	13:39:35	57	2770	XLON	00196989822TRLO0.1.1
21/02/2020	13:39:35	73	2770	XLON	00196989823TRLO0.1.1
21/02/2020	13:45:12	220	2772	XLON	00196990739TRLO0.1.1
21/02/2020	13:45:12	87	2772	XLON	00196990740TRLO0.1.1
21/02/2020	13:45:12	55	2772	XLON	00196990741TRLO0.1.1
21/02/2020	13:45:12	61	2772	XLON	00196990742TRLO0.1.1
21/02/2020	13:45:12	57	2772	XLON	00196990743TRLO0.1.1
21/02/2020	13:45:12	54	2772	XLON	00196990744TRLO0.1.1
21/02/2020	13:45:12	55	2772	XLON	00196990746TRLO0.1.1
21/02/2020	13:45:12	52	2772	XLON	00196990747TRLO0.1.1
21/02/2020	13:45:12	58	2772	XLON	00196990748TRLO0.1.1
21/02/2020	13:45:48	78	2771	XLON	00196990852TRLO0.1.1
21/02/2020	13:47:02	60	2771	XLON	00196991036TRLO0.1.1
21/02/2020	13:47:31	53	2771	XLON	00196991097TRLO0.1.1
21/02/2020	13:47:35	53	2771	XLON	00196991111TRLO0.1.1
21/02/2020	13:48:23	45	2771	XLON	00196991272TRLO0.1.1
21/02/2020	13:48:23	10	2771	XLON	00196991273TRLO0.1.1
21/02/2020	13:48:53	54	2771	XLON	00196991335TRLO0.1.1
21/02/2020	13:48:53	74	2771	XLON	00196991336TRLO0.1.1
21/02/2020	13:48:53	24	2771	XLON	00196991337TRLO0.1.1
21/02/2020	13:48:53	56	2771	XLON	00196991338TRLO0.1.1
21/02/2020	13:49:57	50	2772	XLON	00196991534TRLO0.1.1
21/02/2020	13:50:56	51	2772	XLON	00196991665TRLO0.1.1
21/02/2020	13:50:56	52	2772	XLON	00196991666TRLO0.1.1
21/02/2020	13:50:56	87	2772	XLON	00196991667TRLO0.1.1
21/02/2020	13:51:53	50	2772	XLON	00196991767TRLO0.1.1
21/02/2020	13:52:10	51	2772	XLON	00196991807TRLO0.1.1
21/02/2020	13:52:34	69	2771	XLON	00196991853TRLO0.1.1
21/02/2020	13:52:34	60	2771	XLON	00196991854TRLO0.1.1
21/02/2020	13:55:05	84	2771	XLON	00196992201TRLO0.1.1
21/02/2020	13:55:05	150	2771	XLON	00196992204TRLO0.1.1
21/02/2020	13:55:06	50	2771	XLON	00196992207TRLO0.1.1
21/02/2020	13:55:06	55	2771	XLON	00196992208TRLO0.1.1
21/02/2020	13:55:06	54	2771	XLON	00196992211TRLO0.1.1
21/02/2020	13:55:09	81	2770	XLON	00196992219TRLO0.1.1
21/02/2020	13:56:00	76	2770	XLON	00196992334TRLO0.1.1
21/02/2020	13:57:47	61	2770	XLON	00196992660TRLO0.1.1
21/02/2020	13:57:47	61	2770	XLON	00196992661TRLO0.1.1
21/02/2020	13:57:47	51	2770	XLON	00196992662TRLO0.1.1
21/02/2020	13:57:56	41	2769	XLON	00196992683TRLO0.1.1
21/02/2020	13:58:21	104	2769	XLON	00196992770TRLO0.1.1
21/02/2020	14:00:04	53	2768	XLON	00196993150TRLO0.1.1
21/02/2020	14:00:04	61	2768	XLON	00196993151TRLO0.1.1
21/02/2020	14:00:04	55	2768	XLON	00196993152TRLO0.1.1
21/02/2020	14:01:11	52	2768	XLON	00196993387TRLO0.1.1
21/02/2020	14:01:11	64	2768	XLON	00196993388TRLO0.1.1
21/02/2020	14:01:11	60	2768	XLON	00196993389TRLO0.1.1
21/02/2020	14:01:26	63	2767	XLON	00196993442TRLO0.1.1
21/02/2020	14:01:26	62	2767	XLON	00196993443TRLO0.1.1
21/02/2020	14:02:33	54	2767	XLON	00196993635TRLO0.1.1
21/02/2020	14:04:27	59	2768	XLON	00196994160TRLO0.1.1
21/02/2020	14:04:27	79	2768	XLON	00196994161TRLO0.1.1
21/02/2020	14:04:27	54	2768	XLON	00196994162TRLO0.1.1
21/02/2020	14:04:27	55	2768	XLON	00196994163TRLO0.1.1
21/02/2020	14:04:27	55	2768	XLON	00196994164TRLO0.1.1
21/02/2020	14:04:27	52	2768	XLON	00196994165TRLO0.1.1
21/02/2020	14:05:46	53	2771	XLON	00196994420TRLO0.1.1
21/02/2020	14:05:46	58	2771	XLON	00196994421TRLO0.1.1
21/02/2020	14:05:46	57	2771	XLON	00196994422TRLO0.1.1
21/02/2020	14:06:51	52	2771	XLON	00196994565TRLO0.1.1
21/02/2020	14:07:20	51	2771	XLON	00196994627TRLO0.1.1
21/02/2020	14:07:50	61	2770	XLON	00196994706TRLO0.1.1
21/02/2020	14:08:14	51	2770	XLON	00196994776TRLO0.1.1
21/02/2020	14:08:14	56	2770	XLON	00196994778TRLO0.1.1
21/02/2020	14:08:14	55	2770	XLON	00196994779TRLO0.1.1
21/02/2020	14:08:14	56	2770	XLON	00196994780TRLO0.1.1
21/02/2020	14:08:38	54	2769	XLON	00196994861TRLO0.1.1
21/02/2020	14:09:15	10	2768	XLON	00196994924TRLO0.1.1
21/02/2020	14:09:15	51	2768	XLON	00196994925TRLO0.1.1
21/02/2020	14:10:20	84	2768	XLON	00196995094TRLO0.1.1
21/02/2020	14:11:26	57	2768	XLON	00196995287TRLO0.1.1
21/02/2020	14:11:26	54	2768	XLON	00196995288TRLO0.1.1
21/02/2020	14:11:26	94	2768	XLON	00196995289TRLO0.1.1
21/02/2020	14:11:26	56	2768	XLON	00196995290TRLO0.1.1
21/02/2020	14:11:27	71	2767	XLON	00196995291TRLO0.1.1
21/02/2020	14:12:13	35	2767	XLON	00196995401TRLO0.1.1
21/02/2020	14:12:13	50	2767	XLON	00196995402TRLO0.1.1
21/02/2020	14:13:07	96	2766	XLON	00196995555TRLO0.1.1
21/02/2020	14:16:00	106	2764	XLON	00196996043TRLO0.1.1
21/02/2020	14:16:00	71	2764	XLON	00196996044TRLO0.1.1
21/02/2020	14:16:00	58	2764	XLON	00196996045TRLO0.1.1
21/02/2020	14:16:00	50	2764	XLON	00196996046TRLO0.1.1
21/02/2020	14:16:00	13	2764	XLON	00196996047TRLO0.1.1
21/02/2020	14:16:00	45	2764	XLON	00196996048TRLO0.1.1
21/02/2020	14:16:00	50	2764	XLON	00196996049TRLO0.1.1
21/02/2020	14:16:00	53	2764	XLON	00196996050TRLO0.1.1
21/02/2020	14:17:17	104	2765	XLON	00196996298TRLO0.1.1
21/02/2020	14:17:17	78	2765	XLON	00196996299TRLO0.1.1
21/02/2020	14:18:20	108	2765	XLON	00196996452TRLO0.1.1
21/02/2020	14:18:52	32	2767	XLON	00196996585TRLO0.1.1
21/02/2020	14:18:52	70	2767	XLON	00196996586TRLO0.1.1
21/02/2020	14:18:52	57	2767	XLON	00196996587TRLO0.1.1
21/02/2020	14:20:04	71	2767	XLON	00196996803TRLO0.1.1
21/02/2020	14:20:36	62	2767	XLON	00196996875TRLO0.1.1
21/02/2020	14:20:36	58	2767	XLON	00196996876TRLO0.1.1
21/02/2020	14:24:40	150	2767	XLON	00196997504TRLO0.1.1
21/02/2020	14:24:40	67	2767	XLON	00196997505TRLO0.1.1
21/02/2020	14:24:40	52	2767	XLON	00196997506TRLO0.1.1
21/02/2020	14:24:40	57	2767	XLON	00196997507TRLO0.1.1
21/02/2020	14:24:40	57	2767	XLON	00196997508TRLO0.1.1
21/02/2020	14:24:40	55	2767	XLON	00196997509TRLO0.1.1
21/02/2020	14:24:40	51	2767	XLON	00196997510TRLO0.1.1
21/02/2020	14:24:40	61	2767	XLON	00196997511TRLO0.1.1
21/02/2020	14:24:40	23	2767	XLON	00196997512TRLO0.1.1
21/02/2020	14:24:40	29	2767	XLON	00196997513TRLO0.1.1
21/02/2020	14:24:40	62	2767	XLON	00196997514TRLO0.1.1
21/02/2020	14:24:41	59	2767	XLON	00196997515TRLO0.1.1
21/02/2020	14:25:49	51	2767	XLON	00196997741TRLO0.1.1
21/02/2020	14:26:14	83	2766	XLON	00196997793TRLO0.1.1
21/02/2020	14:26:14	61	2766	XLON	00196997794TRLO0.1.1
21/02/2020	14:26:14	55	2766	XLON	00196997795TRLO0.1.1
21/02/2020	14:27:44	9	2766	XLON	00196998056TRLO0.1.1
21/02/2020	14:27:44	45	2766	XLON	00196998057TRLO0.1.1
21/02/2020	14:27:44	64	2766	XLON	00196998058TRLO0.1.1
21/02/2020	14:27:44	58	2766	XLON	00196998059TRLO0.1.1
21/02/2020	14:27:44	55	2766	XLON	00196998060TRLO0.1.1
21/02/2020	14:27:44	54	2766	XLON	00196998061TRLO0.1.1
21/02/2020	14:28:57	50	2766	XLON	00196998265TRLO0.1.1
21/02/2020	14:29:15	51	2766	XLON	00196998296TRLO0.1.1
21/02/2020	14:29:23	61	2765	XLON	00196998320TRLO0.1.1
21/02/2020	14:29:23	57	2765	XLON	00196998321TRLO0.1.1
21/02/2020	14:30:27	54	2765	XLON	00196999037TRLO0.1.1
21/02/2020	14:30:57	108	2765	XLON	00196999187TRLO0.1.1
21/02/2020	14:30:57	69	2765	XLON	00196999188TRLO0.1.1
21/02/2020	14:31:06	61	2766	XLON	00196999245TRLO0.1.1
21/02/2020	14:31:07	57	2765	XLON	00196999250TRLO0.1.1
21/02/2020	14:32:10	106	2764	XLON	00196999566TRLO0.1.1
21/02/2020	14:32:10	54	2764	XLON	00196999567TRLO0.1.1
21/02/2020	14:32:10	66	2764	XLON	00196999568TRLO0.1.1
21/02/2020	14:32:15	42	2763	XLON	00196999590TRLO0.1.1
21/02/2020	14:32:15	58	2763	XLON	00196999592TRLO0.1.1
21/02/2020	14:33:02	63	2764	XLON	00196999875TRLO0.1.1
21/02/2020	14:33:02	60	2764	XLON	00196999876TRLO0.1.1
21/02/2020	14:33:02	79	2764	XLON	00196999877TRLO0.1.1
21/02/2020	14:33:02	45	2763	XLON	00196999880TRLO0.1.1
21/02/2020	14:34:05	54	2762	XLON	00197000181TRLO0.1.1
21/02/2020	14:34:29	62	2761	XLON	00197000291TRLO0.1.1
21/02/2020	14:34:29	57	2761	XLON	00197000292TRLO0.1.1
21/02/2020	14:34:56	51	2760	XLON	00197000419TRLO0.1.1
21/02/2020	14:34:56	52	2760	XLON	00197000420TRLO0.1.1
21/02/2020	14:35:18	49	2759	XLON	00197000526TRLO0.1.1
21/02/2020	14:35:35	71	2758	XLON	00197000593TRLO0.1.1
21/02/2020	14:36:34	13	2759	XLON	00197000895TRLO0.1.1
21/02/2020	14:36:35	14	2759	XLON	00197000896TRLO0.1.1
21/02/2020	14:36:57	108	2760	XLON	00197001014TRLO0.1.1
21/02/2020	14:37:31	53	2760	XLON	00197001163TRLO0.1.1
21/02/2020	14:37:31	54	2759	XLON	00197001165TRLO0.1.1
21/02/2020	14:39:31	120	2760	XLON	00197001641TRLO0.1.1
21/02/2020	14:39:31	52	2760	XLON	00197001642TRLO0.1.1
21/02/2020	14:39:31	56	2760	XLON	00197001643TRLO0.1.1
21/02/2020	14:39:31	64	2760	XLON	00197001645TRLO0.1.1
21/02/2020	14:39:31	57	2760	XLON	00197001646TRLO0.1.1
21/02/2020	14:39:31	57	2760	XLON	00197001650TRLO0.1.1
21/02/2020	14:39:35	50	2759	XLON	00197001671TRLO0.1.1
21/02/2020	14:40:02	85	2756	XLON	00197001822TRLO0.1.1
21/02/2020	14:41:02	49	2755	XLON	00197002205TRLO0.1.1
21/02/2020	14:41:02	50	2755	XLON	00197002207TRLO0.1.1
21/02/2020	14:41:19	61	2754	XLON	00197002296TRLO0.1.1
21/02/2020	14:42:03	69	2753	XLON	00197002512TRLO0.1.1
21/02/2020	14:42:03	108	2753	XLON	00197002513TRLO0.1.1
21/02/2020	14:42:28	43	2752	XLON	00197002642TRLO0.1.1
21/02/2020	14:43:09	58	2755	XLON	00197002825TRLO0.1.1
21/02/2020	14:43:09	75	2755	XLON	00197002826TRLO0.1.1
21/02/2020	14:44:09	21	2755	XLON	00197003156TRLO0.1.1
21/02/2020	14:44:09	29	2755	XLON	00197003157TRLO0.1.1
21/02/2020	14:44:29	51	2755	XLON	00197003278TRLO0.1.1
21/02/2020	14:45:00	124	2756	XLON	00197003491TRLO0.1.1
21/02/2020	14:45:00	74	2755	XLON	00197003499TRLO0.1.1
21/02/2020	14:45:01	54	2754	XLON	00197003536TRLO0.1.1
21/02/2020	14:45:29	96	2752	XLON	00197003692TRLO0.1.1
21/02/2020	14:45:55	106	2750	XLON	00197003883TRLO0.1.1
21/02/2020	14:46:31	118	2750	XLON	00197004111TRLO0.1.1
21/02/2020	14:47:01	63	2748	XLON	00197004274TRLO0.1.1
21/02/2020	14:47:41	85	2746	XLON	00197004510TRLO0.1.1
21/02/2020	14:48:29	63	2748	XLON	00197004793TRLO0.1.1
21/02/2020	14:48:29	8	2748	XLON	00197004794TRLO0.1.1
21/02/2020	14:48:29	47	2748	XLON	00197004795TRLO0.1.1
21/02/2020	14:48:42	59	2747	XLON	00197004855TRLO0.1.1
21/02/2020	14:49:03	59	2746	XLON	00197005009TRLO0.1.1
21/02/2020	14:49:28	63	2745	XLON	00197005157TRLO0.1.1
21/02/2020	14:50:08	64	2747	XLON	00197005476TRLO0.1.1
21/02/2020	14:50:12	64	2746	XLON	00197005505TRLO0.1.1
21/02/2020	14:50:12	64	2746	XLON	00197005506TRLO0.1.1
21/02/2020	14:51:12	53	2752	XLON	00197006003TRLO0.1.1
21/02/2020	14:51:18	64	2751	XLON	00197006020TRLO0.1.1
21/02/2020	14:51:18	64	2751	XLON	00197006021TRLO0.1.1
21/02/2020	14:51:31	76	2751	XLON	00197006093TRLO0.1.1
21/02/2020	14:52:34	99	2751	XLON	00197006379TRLO0.1.1
21/02/2020	14:52:34	58	2751	XLON	00197006380TRLO0.1.1
21/02/2020	14:52:50	105	2749	XLON	00197006439TRLO0.1.1
21/02/2020	14:52:50	2	2749	XLON	00197006442TRLO0.1.1
21/02/2020	14:54:06	59	2749	XLON	00197006907TRLO0.1.1
21/02/2020	14:54:06	70	2749	XLON	00197006908TRLO0.1.1
21/02/2020	14:54:30	54	2749	XLON	00197007049TRLO0.1.1
21/02/2020	14:54:48	104	2749	XLON	00197007172TRLO0.1.1
21/02/2020	14:55:24	48	2748	XLON	00197007359TRLO0.1.1
21/02/2020	14:55:24	58	2748	XLON	00197007360TRLO0.1.1
21/02/2020	14:56:05	63	2748	XLON	00197007588TRLO0.1.1
21/02/2020	14:56:05	57	2748	XLON	00197007589TRLO0.1.1
21/02/2020	14:56:05	51	2748	XLON	00197007591TRLO0.1.1
21/02/2020	14:56:21	9	2747	XLON	00197007639TRLO0.1.1
21/02/2020	14:56:21	60	2747	XLON	00197007640TRLO0.1.1
21/02/2020	14:57:00	59	2748	XLON	00197007858TRLO0.1.1
21/02/2020	14:57:50	50	2749	XLON	00197008086TRLO0.1.1
21/02/2020	14:58:30	57	2750	XLON	00197008289TRLO0.1.1
21/02/2020	14:58:30	61	2750	XLON	00197008290TRLO0.1.1
21/02/2020	14:58:59	186	2750	XLON	00197008440TRLO0.1.1
21/02/2020	14:59:31	50	2750	XLON	00197008573TRLO0.1.1
21/02/2020	15:00:19	244	2751	XLON	00197008901TRLO0.1.1
21/02/2020	15:00:19	61	2751	XLON	00197008902TRLO0.1.1
21/02/2020	15:00:39	64	2750	XLON	00197009055TRLO0.1.1
21/02/2020	15:00:55	71	2749	XLON	00197009142TRLO0.1.1
21/02/2020	15:02:01	96	2746	XLON	00197009566TRLO0.1.1
21/02/2020	15:02:01	19	2746	XLON	00197009567TRLO0.1.1
21/02/2020	15:02:01	40	2746	XLON	00197009568TRLO0.1.1
21/02/2020	15:02:01	50	2746	XLON	00197009569TRLO0.1.1
21/02/2020	15:02:41	53	2746	XLON	00197009754TRLO0.1.1
21/02/2020	15:03:22	102	2746	XLON	00197009966TRLO0.1.1
21/02/2020	15:03:41	57	2745	XLON	00197010068TRLO0.1.1
21/02/2020	15:03:41	60	2745	XLON	00197010069TRLO0.1.1
21/02/2020	15:04:00	83	2743	XLON	00197010159TRLO0.1.1
21/02/2020	15:04:00	51	2743	XLON	00197010160TRLO0.1.1
21/02/2020	15:04:36	69	2743	XLON	00197010337TRLO0.1.1
21/02/2020	15:04:44	47	2742	XLON	00197010353TRLO0.1.1
21/02/2020	15:05:55	118	2746	XLON	00197010766TRLO0.1.1
21/02/2020	15:06:06	56	2744	XLON	00197010801TRLO0.1.1
21/02/2020	15:06:06	64	2744	XLON	00197010802TRLO0.1.1
21/02/2020	15:06:06	48	2743	XLON	00197010803TRLO0.1.1
21/02/2020	15:07:04	30	2747	XLON	00197011292TRLO0.1.1
21/02/2020	15:07:04	29	2747	XLON	00197011293TRLO0.1.1
21/02/2020	15:07:31	24	2748	XLON	00197011432TRLO0.1.1
21/02/2020	15:07:31	26	2748	XLON	00197011433TRLO0.1.1
21/02/2020	15:07:31	49	2748	XLON	00197011434TRLO0.1.1
21/02/2020	15:08:02	50	2748	XLON	00197011534TRLO0.1.1
21/02/2020	15:08:11	51	2747	XLON	00197011563TRLO0.1.1
21/02/2020	15:08:11	53	2747	XLON	00197011564TRLO0.1.1
21/02/2020	15:08:11	54	2747	XLON	00197011566TRLO0.1.1
21/02/2020	15:08:53	55	2748	XLON	00197011778TRLO0.1.1
21/02/2020	15:08:53	68	2748	XLON	00197011779TRLO0.1.1
21/02/2020	15:08:53	50	2748	XLON	00197011780TRLO0.1.1
21/02/2020	15:09:15	42	2747	XLON	00197011851TRLO0.1.1
21/02/2020	15:09:31	92	2746	XLON	00197011911TRLO0.1.1
21/02/2020	15:09:31	50	2746	XLON	00197011913TRLO0.1.1
21/02/2020	15:10:14	55	2744	XLON	00197012228TRLO0.1.1
21/02/2020	15:10:14	55	2744	XLON	00197012231TRLO0.1.1
21/02/2020	15:11:29	116	2745	XLON	00197012795TRLO0.1.1
21/02/2020	15:11:38	59	2745	XLON	00197012818TRLO0.1.1
21/02/2020	15:11:38	59	2745	XLON	00197012819TRLO0.1.1
21/02/2020	15:11:48	54	2744	XLON	00197012847TRLO0.1.1
21/02/2020	15:11:59	108	2743	XLON	00197012884TRLO0.1.1
21/02/2020	15:12:30	98	2740	XLON	00197013009TRLO0.1.1
21/02/2020	15:12:48	84	2739	XLON	00197013109TRLO0.1.1
21/02/2020	15:13:36	62	2738	XLON	00197013393TRLO0.1.1
21/02/2020	15:13:51	63	2737	XLON	00197013517TRLO0.1.1
21/02/2020	15:14:13	54	2737	XLON	00197013611TRLO0.1.1
21/02/2020	15:14:13	51	2737	XLON	00197013612TRLO0.1.1
21/02/2020	15:14:46	63	2737	XLON	00197013829TRLO0.1.1
21/02/2020	15:14:46	56	2737	XLON	00197013830TRLO0.1.1
21/02/2020	15:15:01	24	2736	XLON	00197013922TRLO0.1.1
21/02/2020	15:15:01	33	2736	XLON	00197013923TRLO0.1.1
21/02/2020	15:15:42	95	2735	XLON	00197014067TRLO0.1.1
21/02/2020	15:15:42	100	2735	XLON	00197014068TRLO0.1.1
21/02/2020	15:16:16	60	2736	XLON	00197014298TRLO0.1.1
21/02/2020	15:16:29	83	2734	XLON	00197014369TRLO0.1.1
21/02/2020	15:16:42	78	2733	XLON	00197014439TRLO0.1.1
21/02/2020	15:17:04	90	2735	XLON	00197014527TRLO0.1.1
21/02/2020	15:17:49	112	2732	XLON	00197014688TRLO0.1.1
21/02/2020	15:18:28	63	2732	XLON	00197014884TRLO0.1.1
21/02/2020	15:18:28	54	2732	XLON	00197014886TRLO0.1.1
21/02/2020	15:18:48	39	2731	XLON	00197015007TRLO0.1.1
21/02/2020	15:19:10	106	2730	XLON	00197015075TRLO0.1.1
21/02/2020	15:19:52	110	2731	XLON	00197015313TRLO0.1.1
21/02/2020	15:19:52	55	2731	XLON	00197015320TRLO0.1.1
21/02/2020	15:20:23	61	2730	XLON	00197015516TRLO0.1.1
21/02/2020	15:20:23	50	2730	XLON	00197015517TRLO0.1.1
21/02/2020	15:20:47	78	2730	XLON	00197015615TRLO0.1.1
21/02/2020	15:21:07	92	2729	XLON	00197015694TRLO0.1.1
21/02/2020	15:21:36	90	2728	XLON	00197015867TRLO0.1.1
21/02/2020	15:22:27	53	2732	XLON	00197016176TRLO0.1.1
21/02/2020	15:22:47	54	2732	XLON	00197016264TRLO0.1.1
21/02/2020	15:22:53	4	2731	XLON	00197016304TRLO0.1.1
21/02/2020	15:22:53	102	2731	XLON	00197016305TRLO0.1.1
21/02/2020	15:22:53	53	2731	XLON	00197016306TRLO0.1.1
21/02/2020	15:23:23	55	2731	XLON	00197016447TRLO0.1.1
21/02/2020	15:24:30	52	2737	XLON	00197016848TRLO0.1.1
21/02/2020	15:24:37	78	2737	XLON	00197016877TRLO0.1.1
21/02/2020	15:25:12	250	2739	XLON	00197017039TRLO0.1.1
21/02/2020	15:25:12	42	2739	XLON	00197017040TRLO0.1.1
21/02/2020	15:25:12	3	2739	XLON	00197017041TRLO0.1.1
21/02/2020	15:25:50	70	2737	XLON	00197017383TRLO0.1.1
21/02/2020	15:25:50	64	2737	XLON	00197017384TRLO0.1.1
21/02/2020	15:25:50	60	2737	XLON	00197017385TRLO0.1.1
21/02/2020	15:25:51	9	2736	XLON	00197017389TRLO0.1.1
21/02/2020	15:26:04	45	2736	XLON	00197017481TRLO0.1.1
21/02/2020	15:26:52	55	2736	XLON	00197017774TRLO0.1.1
21/02/2020	15:26:52	54	2736	XLON	00197017775TRLO0.1.1
21/02/2020	15:26:52	19	2736	XLON	00197017776TRLO0.1.1
21/02/2020	15:26:52	45	2736	XLON	00197017777TRLO0.1.1
21/02/2020	15:27:53	50	2735	XLON	00197018167TRLO0.1.1
21/02/2020	15:27:57	103	2735	XLON	00197018183TRLO0.1.1
21/02/2020	15:28:16	54	2734	XLON	00197018297TRLO0.1.1
21/02/2020	15:28:16	55	2734	XLON	00197018298TRLO0.1.1
21/02/2020	15:28:16	55	2734	XLON	00197018299TRLO0.1.1
21/02/2020	15:28:41	83	2736	XLON	00197018407TRLO0.1.1
21/02/2020	15:28:56	45	2735	XLON	00197018465TRLO0.1.1
21/02/2020	15:29:24	57	2734	XLON	00197018599TRLO0.1.1
21/02/2020	15:29:24	57	2734	XLON	00197018602TRLO0.1.1
21/02/2020	15:29:56	54	2734	XLON	00197018862TRLO0.1.1
21/02/2020	15:29:56	57	2734	XLON	00197018863TRLO0.1.1
21/02/2020	15:30:11	69	2733	XLON	00197018964TRLO0.1.1
21/02/2020	15:30:42	59	2733	XLON	00197019199TRLO0.1.1
21/02/2020	15:30:42	61	2733	XLON	00197019200TRLO0.1.1
21/02/2020	15:31:11	54	2734	XLON	00197019416TRLO0.1.1
21/02/2020	15:31:11	54	2734	XLON	00197019417TRLO0.1.1
21/02/2020	15:31:11	53	2734	XLON	00197019418TRLO0.1.1
21/02/2020	15:32:12	43	2733	XLON	00197019840TRLO0.1.1
21/02/2020	15:32:12	22	2733	XLON	00197019841TRLO0.1.1
21/02/2020	15:32:12	61	2733	XLON	00197019842TRLO0.1.1
21/02/2020	15:32:15	113	2732	XLON	00197019864TRLO0.1.1
21/02/2020	15:33:11	61	2732	XLON	00197020207TRLO0.1.1
21/02/2020	15:33:11	114	2732	XLON	00197020208TRLO0.1.1
21/02/2020	15:33:11	51	2732	XLON	00197020209TRLO0.1.1
21/02/2020	15:33:25	55	2732	XLON	00197020280TRLO0.1.1
21/02/2020	15:33:52	51	2732	XLON	00197020708TRLO0.1.1
21/02/2020	15:33:52	63	2732	XLON	00197020709TRLO0.1.1
21/02/2020	15:34:04	39	2731	XLON	00197020761TRLO0.1.1
21/02/2020	15:34:13	82	2731	XLON	00197020802TRLO0.1.1
21/02/2020	15:35:03	64	2730	XLON	00197021109TRLO0.1.1
21/02/2020	15:35:39	110	2730	XLON	00197021322TRLO0.1.1
21/02/2020	15:35:44	50	2729	XLON	00197021353TRLO0.1.1
21/02/2020	15:35:44	49	2729	XLON	00197021356TRLO0.1.1
21/02/2020	15:35:45	51	2728	XLON	00197021369TRLO0.1.1
21/02/2020	15:36:05	51	2729	XLON	00197021481TRLO0.1.1
21/02/2020	15:36:35	59	2730	XLON	00197021648TRLO0.1.1
21/02/2020	15:36:40	56	2729	XLON	00197021700TRLO0.1.1
21/02/2020	15:36:53	54	2728	XLON	00197021810TRLO0.1.1
21/02/2020	15:36:53	53	2728	XLON	00197021811TRLO0.1.1
21/02/2020	15:38:13	50	2728	XLON	00197022293TRLO0.1.1
21/02/2020	15:38:13	114	2728	XLON	00197022294TRLO0.1.1
21/02/2020	15:38:13	57	2728	XLON	00197022295TRLO0.1.1
21/02/2020	15:38:13	58	2728	XLON	00197022296TRLO0.1.1
21/02/2020	15:38:14	52	2728	XLON	00197022297TRLO0.1.1
21/02/2020	15:38:51	56	2728	XLON	00197022633TRLO0.1.1
21/02/2020	15:38:51	56	2728	XLON	00197022634TRLO0.1.1
21/02/2020	15:39:34	62	2728	XLON	00197022898TRLO0.1.1
21/02/2020	15:39:34	60	2728	XLON	00197022900TRLO0.1.1
21/02/2020	15:39:34	60	2728	XLON	00197022902TRLO0.1.1
21/02/2020	15:40:08	50	2726	XLON	00197023212TRLO0.1.1
21/02/2020	15:40:08	59	2726	XLON	00197023213TRLO0.1.1
21/02/2020	15:40:25	61	2725	XLON	00197023348TRLO0.1.1
21/02/2020	15:40:25	56	2725	XLON	00197023349TRLO0.1.1
21/02/2020	15:41:25	186	2727	XLON	00197023731TRLO0.1.1
21/02/2020	15:41:37	54	2726	XLON	00197023761TRLO0.1.1
21/02/2020	15:41:37	55	2726	XLON	00197023762TRLO0.1.1
21/02/2020	15:42:28	50	2726	XLON	00197024061TRLO0.1.1
21/02/2020	15:42:29	1	2726	XLON	00197024062TRLO0.1.1
21/02/2020	15:42:47	54	2726	XLON	00197024156TRLO0.1.1
21/02/2020	15:42:52	92	2726	XLON	00197024172TRLO0.1.1
21/02/2020	15:43:02	88	2725	XLON	00197024211TRLO0.1.1
21/02/2020	15:43:02	80	2725	XLON	00197024212TRLO0.1.1
21/02/2020	15:43:08	55	2724	XLON	00197024246TRLO0.1.1
21/02/2020	15:44:11	58	2722	XLON	00197024488TRLO0.1.1
21/02/2020	15:44:11	122	2722	XLON	00197024489TRLO0.1.1
21/02/2020	15:44:47	51	2722	XLON	00197024678TRLO0.1.1
21/02/2020	15:45:00	104	2722	XLON	00197024744TRLO0.1.1
21/02/2020	15:45:07	100	2721	XLON	00197024800TRLO0.1.1
21/02/2020	15:45:07	20	2721	XLON	00197024801TRLO0.1.1
21/02/2020	15:45:09	30	2721	XLON	00197024830TRLO0.1.1
21/02/2020	15:45:48	50	2722	XLON	00197024997TRLO0.1.1
21/02/2020	15:45:48	52	2722	XLON	00197024998TRLO0.1.1
21/02/2020	15:45:48	54	2722	XLON	00197024999TRLO0.1.1
21/02/2020	15:46:27	50	2721	XLON	00197025334TRLO0.1.1
21/02/2020	15:46:27	48	2721	XLON	00197025336TRLO0.1.1
21/02/2020	15:46:27	58	2721	XLON	00197025337TRLO0.1.1
21/02/2020	15:46:42	52	2720	XLON	00197025440TRLO0.1.1
21/02/2020	15:47:27	54	2719	XLON	00197025662TRLO0.1.1
21/02/2020	15:47:46	106	2719	XLON	00197025779TRLO0.1.1
21/02/2020	15:47:46	48	2719	XLON	00197025780TRLO0.1.1
21/02/2020	15:47:46	55	2719	XLON	00197025781TRLO0.1.1
21/02/2020	15:48:36	50	2721	XLON	00197026230TRLO0.1.1
21/02/2020	15:48:36	62	2720	XLON	00197026231TRLO0.1.1
21/02/2020	15:48:36	100	2720	XLON	00197026232TRLO0.1.1
21/02/2020	15:48:36	50	2720	XLON	00197026233TRLO0.1.1
21/02/2020	15:49:32	159	2723	XLON	00197026702TRLO0.1.1
21/02/2020	15:49:32	53	2723	XLON	00197026703TRLO0.1.1
21/02/2020	15:50:04	87	2722	XLON	00197026913TRLO0.1.1
21/02/2020	15:50:04	59	2722	XLON	00197026915TRLO0.1.1
21/02/2020	15:51:04	106	2722	XLON	00197027300TRLO0.1.1
21/02/2020	15:51:04	53	2722	XLON	00197027301TRLO0.1.1
21/02/2020	15:51:04	53	2722	XLON	00197027303TRLO0.1.1
21/02/2020	15:51:23	57	2722	XLON	00197027553TRLO0.1.1
21/02/2020	15:51:40	55	2722	XLON	00197027699TRLO0.1.1
21/02/2020	15:51:40	66	2722	XLON	00197027700TRLO0.1.1
21/02/2020	15:52:20	51	2722	XLON	00197027894TRLO0.1.1
21/02/2020	15:52:46	192	2723	XLON	00197028042TRLO0.1.1
21/02/2020	15:52:46	1	2723	XLON	00197028043TRLO0.1.1
21/02/2020	15:52:46	63	2723	XLON	00197028044TRLO0.1.1
21/02/2020	15:53:05	60	2724	XLON	00197028190TRLO0.1.1
21/02/2020	15:53:07	60	2723	XLON	00197028204TRLO0.1.1
21/02/2020	15:53:59	162	2725	XLON	00197028481TRLO0.1.1
21/02/2020	15:53:59	54	2725	XLON	00197028482TRLO0.1.1
21/02/2020	15:54:53	53	2725	XLON	00197028773TRLO0.1.1
21/02/2020	15:54:59	56	2725	XLON	00197028810TRLO0.1.1
21/02/2020	15:55:11	10	2725	XLON	00197028884TRLO0.1.1
21/02/2020	15:55:11	152	2725	XLON	00197028885TRLO0.1.1
21/02/2020	15:55:50	168	2726	XLON	00197029077TRLO0.1.1
21/02/2020	15:56:03	54	2726	XLON	00197029121TRLO0.1.1
21/02/2020	15:56:03	59	2726	XLON	00197029122TRLO0.1.1
21/02/2020	15:57:42	342	2729	XLON	00197029522TRLO0.1.1
21/02/2020	15:57:42	50	2729	XLON	00197029523TRLO0.1.1
21/02/2020	15:58:27	60	2729	XLON	00197029865TRLO0.1.1
21/02/2020	15:58:27	64	2729	XLON	00197029866TRLO0.1.1
21/02/2020	15:58:27	64	2729	XLON	00197029867TRLO0.1.1
21/02/2020	15:58:27	58	2729	XLON	00197029868TRLO0.1.1
21/02/2020	15:59:18	61	2729	XLON	00197030197TRLO0.1.1
21/02/2020	15:59:20	118	2728	XLON	00197030210TRLO0.1.1
21/02/2020	15:59:30	53	2728	XLON	00197030263TRLO0.1.1
21/02/2020	15:59:31	53	2728	XLON	00197030264TRLO0.1.1
21/02/2020	16:00:41	50	2728	XLON	00197030696TRLO0.1.1
21/02/2020	16:00:41	216	2728	XLON	00197030697TRLO0.1.1
21/02/2020	16:00:41	55	2728	XLON	00197030698TRLO0.1.1
21/02/2020	16:00:56	63	2727	XLON	00197030789TRLO0.1.1
21/02/2020	16:00:56	50	2727	XLON	00197030790TRLO0.1.1
21/02/2020	16:01:18	93	2726	XLON	00197030947TRLO0.1.1
21/02/2020	16:01:18	12	2726	XLON	00197030948TRLO0.1.1
21/02/2020	16:02:10	22	2728	XLON	00197031297TRLO0.1.1
21/02/2020	16:02:10	146	2728	XLON	00197031298TRLO0.1.1
21/02/2020	16:02:52	183	2729	XLON	00197031447TRLO0.1.1
21/02/2020	16:03:00	59	2728	XLON	00197031497TRLO0.1.1
21/02/2020	16:03:00	63	2728	XLON	00197031498TRLO0.1.1
21/02/2020	16:03:47	32	2728	XLON	00197031819TRLO0.1.1
21/02/2020	16:03:47	28	2728	XLON	00197031820TRLO0.1.1
21/02/2020	16:04:02	64	2727	XLON	00197031903TRLO0.1.1
21/02/2020	16:04:02	50	2727	XLON	00197031904TRLO0.1.1
21/02/2020	16:04:02	44	2727	XLON	00197031905TRLO0.1.1
21/02/2020	16:04:44	60	2727	XLON	00197032150TRLO0.1.1
21/02/2020	16:04:49	55	2727	XLON	00197032166TRLO0.1.1
21/02/2020	16:04:49	33	2727	XLON	00197032167TRLO0.1.1
21/02/2020	16:04:49	31	2727	XLON	00197032168TRLO0.1.1
21/02/2020	16:05:11	108	2728	XLON	00197032255TRLO0.1.1
21/02/2020	16:05:11	61	2728	XLON	00197032256TRLO0.1.1
21/02/2020	16:05:53	50	2727	XLON	00197032504TRLO0.1.1
21/02/2020	16:05:53	58	2727	XLON	00197032505TRLO0.1.1
21/02/2020	16:05:53	64	2727	XLON	00197032506TRLO0.1.1
21/02/2020	16:06:48	64	2729	XLON	00197032880TRLO0.1.1
21/02/2020	16:06:50	114	2729	XLON	00197032897TRLO0.1.1
21/02/2020	16:06:55	126	2728	XLON	00197032921TRLO0.1.1
21/02/2020	16:06:55	51	2728	XLON	00197032922TRLO0.1.1
21/02/2020	16:06:55	51	2728	XLON	00197032923TRLO0.1.1
21/02/2020	16:08:16	53	2728	XLON	00197033406TRLO0.1.1
21/02/2020	16:08:16	62	2728	XLON	00197033407TRLO0.1.1
21/02/2020	16:08:16	60	2728	XLON	00197033410TRLO0.1.1
21/02/2020	16:08:16	52	2728	XLON	00197033413TRLO0.1.1
21/02/2020	16:08:16	54	2728	XLON	00197033415TRLO0.1.1
21/02/2020	16:08:16	51	2728	XLON	00197033416TRLO0.1.1
21/02/2020	16:08:31	58	2727	XLON	00197033518TRLO0.1.1
21/02/2020	16:08:31	51	2727	XLON	00197033519TRLO0.1.1
21/02/2020	16:08:59	52	2726	XLON	00197033671TRLO0.1.1
21/02/2020	16:08:59	23	2726	XLON	00197033672TRLO0.1.1
21/02/2020	16:08:59	36	2726	XLON	00197033673TRLO0.1.1
21/02/2020	16:09:51	52	2726	XLON	00197033964TRLO0.1.1
21/02/2020	16:09:51	52	2726	XLON	00197033965TRLO0.1.1
21/02/2020	16:09:59	50	2725	XLON	00197034018TRLO0.1.1
21/02/2020	16:09:59	56	2725	XLON	00197034019TRLO0.1.1
21/02/2020	16:09:59	64	2725	XLON	00197034020TRLO0.1.1
21/02/2020	16:10:20	56	2724	XLON	00197034141TRLO0.1.1
21/02/2020	16:10:20	50	2724	XLON	00197034142TRLO0.1.1
21/02/2020	16:11:26	62	2724	XLON	00197034594TRLO0.1.1
21/02/2020	16:11:26	50	2724	XLON	00197034595TRLO0.1.1
21/02/2020	16:11:26	50	2724	XLON	00197034596TRLO0.1.1
21/02/2020	16:11:26	55	2724	XLON	00197034597TRLO0.1.1
21/02/2020	16:11:26	50	2724	XLON	00197034598TRLO0.1.1
21/02/2020	16:11:26	52	2724	XLON	00197034599TRLO0.1.1
21/02/2020	16:12:24	197	2726	XLON	00197034971TRLO0.1.1
21/02/2020	16:12:24	51	2726	XLON	00197034972TRLO0.1.1
21/02/2020	16:12:24	31	2726	XLON	00197034973TRLO0.1.1
21/02/2020	16:12:24	31	2726	XLON	00197034974TRLO0.1.1
21/02/2020	16:13:06	52	2726	XLON	00197035300TRLO0.1.1
21/02/2020	16:13:22	55	2726	XLON	00197035377TRLO0.1.1
21/02/2020	16:13:36	15	2726	XLON	00197035438TRLO0.1.1
21/02/2020	16:13:36	42	2726	XLON	00197035439TRLO0.1.1
21/02/2020	16:13:42	55	2726	XLON	00197035483TRLO0.1.1
21/02/2020	16:13:42	55	2726	XLON	00197035484TRLO0.1.1
21/02/2020	16:13:57	52	2725	XLON	00197035572TRLO0.1.1
21/02/2020	16:13:57	55	2725	XLON	00197035573TRLO0.1.1
21/02/2020	16:13:57	54	2725	XLON	00197035574TRLO0.1.1
21/02/2020	16:14:45	63	2725	XLON	00197036085TRLO0.1.1
21/02/2020	16:14:47	63	2724	XLON	00197036093TRLO0.1.1
21/02/2020	16:14:47	59	2724	XLON	00197036097TRLO0.1.1
21/02/2020	16:14:47	51	2724	XLON	00197036101TRLO0.1.1
21/02/2020	16:14:47	61	2724	XLON	00197036105TRLO0.1.1
21/02/2020	16:15:19	104	2725	XLON	00197036328TRLO0.1.1
21/02/2020	16:15:19	209	2725	XLON	00197036329TRLO0.1.1
21/02/2020	16:15:19	198	2725	XLON	00197036330TRLO0.1.1
21/02/2020	16:15:34	320	2724	XLON	00197036443TRLO0.1.1
21/02/2020	16:16:17	204	2725	XLON	00197036751TRLO0.1.1
21/02/2020	16:16:51	126	2724	XLON	00197036987TRLO0.1.1
21/02/2020	16:16:51	76	2724	XLON	00197036988TRLO0.1.1
21/02/2020	16:17:38	88	2724	XLON	00197037235TRLO0.1.1
21/02/2020	16:17:38	74	2724	XLON	00197037238TRLO0.1.1
21/02/2020	16:19:53	158	2724	XLON	00197038051TRLO0.1.1
21/02/2020	16:19:53	126	2724	XLON	00197038052TRLO0.1.1
21/02/2020	16:19:54	206	2724	XLON	00197038053TRLO0.1.1
21/02/2020	16:21:51	192	2728	XLON	00197039130TRLO0.1.1
21/02/2020	16:21:51	366	2728	XLON	00197039131TRLO0.1.1
21/02/2020	16:23:12	55	2730	XLON	00197039678TRLO0.1.1
21/02/2020	16:23:12	470	2730	XLON	00197039679TRLO0.1.1
21/02/2020	16:24:59	98	2729	XLON	00197040372TRLO0.1.1
21/02/2020	16:24:59	204	2729	XLON	00197040373TRLO0.1.1
21/02/2020	16:24:59	70	2729	XLON	00197040374TRLO0.1.1
21/02/2020	16:25:00	79	2729	XLON	00197040375TRLO0.1.1
21/02/2020	16:25:00	71	2729	XLON	00197040377TRLO0.1.1
21/02/2020	16:25:00	50	2729	XLON	00197040378TRLO0.1.1
21/02/2020	16:25:00	56	2729	XLON	00197040379TRLO0.1.1
21/02/2020	16:25:28	60	2728	XLON	00197040614TRLO0.1.1
21/02/2020	16:25:28	53	2728	XLON	00197040615TRLO0.1.1
21/02/2020	16:25:28	77	2728	XLON	00197040616TRLO0.1.1
21/02/2020	16:25:28	77	2728	XLON	00197040618TRLO0.1.1
21/02/2020	16:25:48	88	2727	XLON	00197040779TRLO0.1.1
21/02/2020	16:25:48	70	2727	XLON	00197040780TRLO0.1.1
21/02/2020	16:26:34	231	2729	XLON	00197041183TRLO0.1.1
21/02/2020	16:27:17	373	2729	XLON	00197041458TRLO0.1.1
21/02/2020	16:27:46	202	2732	XLON	00197041581TRLO0.1.1
21/02/2020	16:27:49	4	2732	XLON	00197041593TRLO0.1.1
21/02/2020	16:27:49	21	2732	XLON	00197041594TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSKKDBNOBKDNBB