Transaction in Own Shares

RNS Number : 6783F

Ashtead Group PLC

10 March 2020

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 10 March 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: 100,000 shares

Date of transaction: 10 March 2020

Average price paid per share: 2,008.2000 pence

Lowest price paid per share: 1,941.0000 pence

Highest price paid per share: 2,064.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 450,109,833 (excluding Treasury shares), and the company will hold 4,085,000 ordinary shares in Treasury.

The figure of 450,109,833 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
10/03/2020	08:00:38	82	1965.5	XLON	00198743699TRLO0.1.1
10/03/2020	08:02:05	85	1955.5	XLON	00198743948TRLO0.1.1
10/03/2020	08:02:12	71	1954.5	XLON	00198743969TRLO0.1.1
10/03/2020	08:03:28	81	1959	XLON	00198744270TRLO0.1.1
10/03/2020	08:04:28	117	1959	XLON	00198744514TRLO0.1.1
10/03/2020	08:04:28	213	1958.5	XLON	00198744515TRLO0.1.1
10/03/2020	08:04:59	81	1956.5	XLON	00198744633TRLO0.1.1
10/03/2020	08:04:59	96	1956	XLON	00198744636TRLO0.1.1
10/03/2020	08:04:59	62	1955.5	XLON	00198744637TRLO0.1.1
10/03/2020	08:05:08	74	1949.5	XLON	00198744665TRLO0.1.1
10/03/2020	08:05:43	88	1941	XLON	00198744811TRLO0.1.1
10/03/2020	08:05:59	70	1943	XLON	00198744957TRLO0.1.1
10/03/2020	08:06:35	21	1946.5	XLON	00198745121TRLO0.1.1
10/03/2020	08:06:35	28	1946.5	XLON	00198745122TRLO0.1.1
10/03/2020	08:06:35	21	1946.5	XLON	00198745123TRLO0.1.1
10/03/2020	08:07:52	97	1960	XLON	00198745402TRLO0.1.1
10/03/2020	08:07:52	89	1959.5	XLON	00198745403TRLO0.1.1
10/03/2020	08:07:54	86	1959	XLON	00198745410TRLO0.1.1
10/03/2020	08:08:44	71	1960	XLON	00198745768TRLO0.1.1
10/03/2020	08:08:46	77	1959	XLON	00198745773TRLO0.1.1
10/03/2020	08:09:32	76	1958	XLON	00198745908TRLO0.1.1
10/03/2020	08:09:34	90	1957	XLON	00198745918TRLO0.1.1
10/03/2020	08:10:10	96	1953	XLON	00198746016TRLO0.1.1
10/03/2020	08:10:37	99	1954	XLON	00198746120TRLO0.1.1
10/03/2020	08:10:59	93	1950.5	XLON	00198746212TRLO0.1.1
10/03/2020	08:11:29	13	1946	XLON	00198746422TRLO0.1.1
10/03/2020	08:11:29	79	1946	XLON	00198746423TRLO0.1.1
10/03/2020	08:12:10	94	1946	XLON	00198746573TRLO0.1.1
10/03/2020	08:12:29	69	1942	XLON	00198746629TRLO0.1.1
10/03/2020	08:12:29	6	1942	XLON	00198746630TRLO0.1.1
10/03/2020	08:13:20	135	1941	XLON	00198746785TRLO0.1.1
10/03/2020	08:14:20	117	1941.5	XLON	00198746933TRLO0.1.1
10/03/2020	08:15:13	119	1943	XLON	00198747199TRLO0.1.1
10/03/2020	08:15:15	94	1942	XLON	00198747213TRLO0.1.1
10/03/2020	08:15:22	96	1941.5	XLON	00198747233TRLO0.1.1
10/03/2020	08:16:23	96	1947	XLON	00198747457TRLO0.1.1
10/03/2020	08:16:42	134	1945.5	XLON	00198747542TRLO0.1.1
10/03/2020	08:18:24	85	1954	XLON	00198748262TRLO0.1.1
10/03/2020	08:18:24	82	1953.5	XLON	00198748263TRLO0.1.1
10/03/2020	08:20:03	138	1959	XLON	00198748720TRLO0.1.1
10/03/2020	08:20:03	148	1958.5	XLON	00198748722TRLO0.1.1
10/03/2020	08:20:30	175	1958	XLON	00198748937TRLO0.1.1
10/03/2020	08:21:15	93	1956	XLON	00198749374TRLO0.1.1
10/03/2020	08:21:16	115	1955	XLON	00198749393TRLO0.1.1
10/03/2020	08:22:42	127	1956	XLON	00198750116TRLO0.1.1
10/03/2020	08:22:50	79	1955	XLON	00198750210TRLO0.1.1
10/03/2020	08:23:01	142	1955	XLON	00198750266TRLO0.1.1
10/03/2020	08:24:01	75	1967	XLON	00198751074TRLO0.1.1
10/03/2020	08:24:16	128	1968.5	XLON	00198751177TRLO0.1.1
10/03/2020	08:24:58	117	1972	XLON	00198751525TRLO0.1.1
10/03/2020	08:25:27	110	1972	XLON	00198751792TRLO0.1.1
10/03/2020	08:26:50	110	1975.5	XLON	00198752252TRLO0.1.1
10/03/2020	08:26:51	77	1975	XLON	00198752262TRLO0.1.1
10/03/2020	08:26:51	25	1974.5	XLON	00198752265TRLO0.1.1
10/03/2020	08:27:07	63	1974.5	XLON	00198752379TRLO0.1.1
10/03/2020	08:27:41	128	1971	XLON	00198752551TRLO0.1.1
10/03/2020	08:28:31	117	1975	XLON	00198752853TRLO0.1.1
10/03/2020	08:29:40	112	1978	XLON	00198753145TRLO0.1.1
10/03/2020	08:29:41	75	1977.5	XLON	00198753146TRLO0.1.1
10/03/2020	08:30:35	84	1977	XLON	00198753493TRLO0.1.1
10/03/2020	08:31:14	129	1980	XLON	00198753698TRLO0.1.1
10/03/2020	08:33:13	120	1989.5	XLON	00198754312TRLO0.1.1
10/03/2020	08:33:32	179	1989	XLON	00198754428TRLO0.1.1
10/03/2020	08:33:32	2	1989	XLON	00198754430TRLO0.1.1
10/03/2020	08:33:32	181	1988.5	XLON	00198754431TRLO0.1.1
10/03/2020	08:33:48	84	1988.5	XLON	00198754510TRLO0.1.1
10/03/2020	08:34:05	103	1990	XLON	00198754590TRLO0.1.1
10/03/2020	08:34:40	80	1990	XLON	00198754804TRLO0.1.1
10/03/2020	08:35:02	81	1990.5	XLON	00198754946TRLO0.1.1
10/03/2020	08:35:40	132	1991.5	XLON	00198755157TRLO0.1.1
10/03/2020	08:36:01	76	1991	XLON	00198755293TRLO0.1.1
10/03/2020	08:36:44	18	1987.5	XLON	00198755502TRLO0.1.1
10/03/2020	08:36:44	100	1987.5	XLON	00198755504TRLO0.1.1
10/03/2020	08:37:29	110	1987.5	XLON	00198755887TRLO0.1.1
10/03/2020	08:38:11	139	1985	XLON	00198756103TRLO0.1.1
10/03/2020	08:38:48	145	1984.5	XLON	00198756291TRLO0.1.1
10/03/2020	08:41:12	130	1996.5	XLON	00198757052TRLO0.1.1
10/03/2020	08:41:12	198	1996	XLON	00198757053TRLO0.1.1
10/03/2020	08:41:14	122	1995.5	XLON	00198757055TRLO0.1.1
10/03/2020	08:41:54	94	1993	XLON	00198757247TRLO0.1.1
10/03/2020	08:45:04	160	2001	XLON	00198758272TRLO0.1.1
10/03/2020	08:45:05	165	2001	XLON	00198758277TRLO0.1.1
10/03/2020	08:46:51	286	2004	XLON	00198758763TRLO0.1.1
10/03/2020	08:46:52	255	2003	XLON	00198758766TRLO0.1.1
10/03/2020	08:47:16	110	2001	XLON	00198758872TRLO0.1.1
10/03/2020	08:50:05	216	2002	XLON	00198759939TRLO0.1.1
10/03/2020	08:50:07	134	2001	XLON	00198759942TRLO0.1.1
10/03/2020	08:50:07	110	2001	XLON	00198759943TRLO0.1.1
10/03/2020	08:50:33	30	1996.5	XLON	00198760071TRLO0.1.1
10/03/2020	08:50:36	86	1996.5	XLON	00198760094TRLO0.1.1
10/03/2020	08:51:32	70	1998	XLON	00198760405TRLO0.1.1
10/03/2020	08:53:46	231	2007	XLON	00198761118TRLO0.1.1
10/03/2020	08:54:04	197	2006	XLON	00198761168TRLO0.1.1
10/03/2020	08:54:26	74	2006	XLON	00198761219TRLO0.1.1
10/03/2020	08:54:49	109	2007	XLON	00198761296TRLO0.1.1
10/03/2020	08:54:58	71	2006	XLON	00198761306TRLO0.1.1
10/03/2020	08:55:13	104	2006	XLON	00198761358TRLO0.1.1
10/03/2020	08:56:44	108	2009	XLON	00198761624TRLO0.1.1
10/03/2020	08:56:44	100	2008	XLON	00198761625TRLO0.1.1
10/03/2020	08:59:14	213	2010	XLON	00198762228TRLO0.1.1
10/03/2020	09:00:16	234	2013	XLON	00198762522TRLO0.1.1
10/03/2020	09:00:17	37	2013	XLON	00198762523TRLO0.1.1
10/03/2020	09:00:18	197	2012	XLON	00198762535TRLO0.1.1
10/03/2020	09:00:42	81	2013	XLON	00198762732TRLO0.1.1
10/03/2020	09:02:35	175	2014	XLON	00198763188TRLO0.1.1
10/03/2020	09:04:37	248	2018	XLON	00198763721TRLO0.1.1
10/03/2020	09:05:14	13	2021	XLON	00198763874TRLO0.1.1
10/03/2020	09:05:15	146	2021	XLON	00198763875TRLO0.1.1
10/03/2020	09:05:26	116	2020	XLON	00198763898TRLO0.1.1
10/03/2020	09:05:35	78	2019	XLON	00198763919TRLO0.1.1
10/03/2020	09:05:35	58	2018	XLON	00198763932TRLO0.1.1
10/03/2020	09:06:07	89	2016	XLON	00198764086TRLO0.1.1
10/03/2020	09:06:37	73	2011	XLON	00198764210TRLO0.1.1
10/03/2020	09:07:55	83	2010	XLON	00198764421TRLO0.1.1
10/03/2020	09:08:41	167	2013	XLON	00198764524TRLO0.1.1
10/03/2020	09:08:41	94	2012	XLON	00198764525TRLO0.1.1
10/03/2020	09:10:42	162	2011	XLON	00198764890TRLO0.1.1
10/03/2020	09:10:42	192	2010	XLON	00198764900TRLO0.1.1
10/03/2020	09:11:05	72	2006	XLON	00198764981TRLO0.1.1
10/03/2020	09:11:55	152	2002	XLON	00198765308TRLO0.1.1
10/03/2020	09:13:04	126	2004	XLON	00198765778TRLO0.1.1
10/03/2020	09:13:49	78	2003	XLON	00198765884TRLO0.1.1
10/03/2020	09:15:57	344	2009	XLON	00198766239TRLO0.1.1
10/03/2020	09:16:33	94	2011	XLON	00198766370TRLO0.1.1
10/03/2020	09:16:59	115	2010	XLON	00198766455TRLO0.1.1
10/03/2020	09:17:10	80	2009	XLON	00198766483TRLO0.1.1
10/03/2020	09:18:11	55	2011	XLON	00198766717TRLO0.1.1
10/03/2020	09:18:11	40	2011	XLON	00198766718TRLO0.1.1
10/03/2020	09:18:38	104	2010	XLON	00198766806TRLO0.1.1
10/03/2020	09:19:17	120	2011	XLON	00198766954TRLO0.1.1
10/03/2020	09:20:13	100	2011	XLON	00198767272TRLO0.1.1
10/03/2020	09:20:43	75	2010	XLON	00198767384TRLO0.1.1
10/03/2020	09:20:43	89	2010	XLON	00198767386TRLO0.1.1
10/03/2020	09:20:54	93	2008	XLON	00198767454TRLO0.1.1
10/03/2020	09:21:19	87	2007	XLON	00198767560TRLO0.1.1
10/03/2020	09:21:45	106	2007	XLON	00198767679TRLO0.1.1
10/03/2020	09:22:31	104	2007	XLON	00198767929TRLO0.1.1
10/03/2020	09:23:17	66	2010	XLON	00198768139TRLO0.1.1
10/03/2020	09:24:36	67	2011	XLON	00198768353TRLO0.1.1
10/03/2020	09:24:36	77	2010	XLON	00198768357TRLO0.1.1
10/03/2020	09:24:43	140	2007	XLON	00198768400TRLO0.1.1
10/03/2020	09:25:14	80	2006	XLON	00198768519TRLO0.1.1
10/03/2020	09:25:36	92	2005	XLON	00198768580TRLO0.1.1
10/03/2020	09:26:24	149	2003	XLON	00198768768TRLO0.1.1
10/03/2020	09:27:06	79	2005	XLON	00198768936TRLO0.1.1
10/03/2020	09:28:09	58	2004	XLON	00198769121TRLO0.1.1
10/03/2020	09:28:09	42	2004	XLON	00198769122TRLO0.1.1
10/03/2020	09:29:01	124	2007	XLON	00198769265TRLO0.1.1
10/03/2020	09:29:50	131	2008	XLON	00198769392TRLO0.1.1
10/03/2020	09:30:46	107	2009	XLON	00198769537TRLO0.1.1
10/03/2020	09:31:55	234	2014	XLON	00198769740TRLO0.1.1
10/03/2020	09:31:55	16	2014	XLON	00198769741TRLO0.1.1
10/03/2020	09:31:55	100	2014	XLON	00198769742TRLO0.1.1
10/03/2020	09:31:55	28	2014	XLON	00198769743TRLO0.1.1
10/03/2020	09:33:04	72	2013	XLON	00198769952TRLO0.1.1
10/03/2020	09:33:26	132	2014	XLON	00198770004TRLO0.1.1
10/03/2020	09:34:28	112	2014	XLON	00198770126TRLO0.1.1
10/03/2020	09:36:15	99	2020	XLON	00198770386TRLO0.1.1
10/03/2020	09:36:15	100	2020	XLON	00198770388TRLO0.1.1
10/03/2020	09:36:15	68	2020	XLON	00198770390TRLO0.1.1
10/03/2020	09:36:15	145	2019	XLON	00198770391TRLO0.1.1
10/03/2020	09:37:37	85	2017	XLON	00198770763TRLO0.1.1
10/03/2020	09:38:00	69	2017	XLON	00198770807TRLO0.1.1
10/03/2020	09:38:33	78	2016	XLON	00198770860TRLO0.1.1
10/03/2020	09:38:51	84	2016	XLON	00198770895TRLO0.1.1
10/03/2020	09:40:56	223	2023	XLON	00198771428TRLO0.1.1
10/03/2020	09:40:56	86	2022	XLON	00198771431TRLO0.1.1
10/03/2020	09:40:56	147	2022	XLON	00198771434TRLO0.1.1
10/03/2020	09:42:06	78	2027	XLON	00198771810TRLO0.1.1
10/03/2020	09:42:23	132	2023	XLON	00198771930TRLO0.1.1
10/03/2020	09:44:17	75	2026	XLON	00198772281TRLO0.1.1
10/03/2020	09:44:17	74	2026	XLON	00198772282TRLO0.1.1
10/03/2020	09:44:20	133	2025	XLON	00198772303TRLO0.1.1
10/03/2020	09:45:00	118	2024	XLON	00198772425TRLO0.1.1
10/03/2020	09:46:11	112	2025	XLON	00198772652TRLO0.1.1
10/03/2020	09:47:42	183	2032	XLON	00198772941TRLO0.1.1
10/03/2020	09:47:54	183	2031	XLON	00198772982TRLO0.1.1
10/03/2020	09:48:43	61	2029	XLON	00198773112TRLO0.1.1
10/03/2020	09:49:36	77	2029	XLON	00198773396TRLO0.1.1
10/03/2020	09:49:55	85	2028	XLON	00198773464TRLO0.1.1
10/03/2020	09:50:04	99	2026	XLON	00198773479TRLO0.1.1
10/03/2020	09:50:47	110	2027	XLON	00198773652TRLO0.1.1
10/03/2020	09:51:54	133	2028	XLON	00198773870TRLO0.1.1
10/03/2020	09:53:00	105	2027	XLON	00198774069TRLO0.1.1
10/03/2020	09:53:26	147	2026	XLON	00198774167TRLO0.1.1
10/03/2020	09:54:03	75	2029	XLON	00198774350TRLO0.1.1
10/03/2020	09:54:24	90	2028	XLON	00198774447TRLO0.1.1
10/03/2020	09:54:57	138	2029	XLON	00198774632TRLO0.1.1
10/03/2020	09:55:07	72	2028	XLON	00198774652TRLO0.1.1
10/03/2020	09:57:01	95	2033	XLON	00198775088TRLO0.1.1
10/03/2020	09:57:01	44	2033	XLON	00198775090TRLO0.1.1
10/03/2020	09:57:01	21	2032	XLON	00198775091TRLO0.1.1
10/03/2020	09:57:01	113	2032	XLON	00198775092TRLO0.1.1
10/03/2020	09:57:22	64	2033	XLON	00198775157TRLO0.1.1
10/03/2020	09:58:55	111	2033	XLON	00198775439TRLO0.1.1
10/03/2020	10:00:04	201	2038	XLON	00198775677TRLO0.1.1
10/03/2020	10:00:07	147	2037	XLON	00198775704TRLO0.1.1
10/03/2020	10:01:15	72	2035	XLON	00198775867TRLO0.1.1
10/03/2020	10:02:29	159	2034	XLON	00198776063TRLO0.1.1
10/03/2020	10:03:58	166	2037	XLON	00198776267TRLO0.1.1
10/03/2020	10:04:56	177	2038	XLON	00198776434TRLO0.1.1
10/03/2020	10:04:59	118	2037	XLON	00198776444TRLO0.1.1
10/03/2020	10:06:13	124	2038	XLON	00198776626TRLO0.1.1
10/03/2020	10:06:17	68	2037	XLON	00198776638TRLO0.1.1
10/03/2020	10:07:10	123	2039	XLON	00198776733TRLO0.1.1
10/03/2020	10:08:00	88	2040	XLON	00198776815TRLO0.1.1
10/03/2020	10:08:48	120	2044	XLON	00198776948TRLO0.1.1
10/03/2020	10:10:01	130	2045	XLON	00198777149TRLO0.1.1
10/03/2020	10:10:33	138	2046	XLON	00198777229TRLO0.1.1
10/03/2020	10:10:41	93	2045	XLON	00198777235TRLO0.1.1
10/03/2020	10:13:16	174	2050	XLON	00198777707TRLO0.1.1
10/03/2020	10:13:16	113	2050	XLON	00198777708TRLO0.1.1
10/03/2020	10:14:09	185	2049	XLON	00198777839TRLO0.1.1
10/03/2020	10:15:02	104	2051	XLON	00198777992TRLO0.1.1
10/03/2020	10:15:02	119	2050	XLON	00198777993TRLO0.1.1
10/03/2020	10:15:32	61	2046	XLON	00198778107TRLO0.1.1
10/03/2020	10:15:32	36	2046	XLON	00198778108TRLO0.1.1
10/03/2020	10:15:58	76	2046	XLON	00198778176TRLO0.1.1
10/03/2020	10:17:11	85	2043	XLON	00198778454TRLO0.1.1
10/03/2020	10:17:48	94	2042	XLON	00198778540TRLO0.1.1
10/03/2020	10:18:26	96	2040	XLON	00198778625TRLO0.1.1
10/03/2020	10:19:07	55	2039	XLON	00198778694TRLO0.1.1
10/03/2020	10:20:17	185	2042	XLON	00198778865TRLO0.1.1
10/03/2020	10:20:56	105	2041	XLON	00198779029TRLO0.1.1
10/03/2020	10:21:20	67	2039	XLON	00198779104TRLO0.1.1
10/03/2020	10:21:20	11	2039	XLON	00198779107TRLO0.1.1
10/03/2020	10:21:33	62	2038	XLON	00198779150TRLO0.1.1
10/03/2020	10:22:56	156	2043	XLON	00198779429TRLO0.1.1
10/03/2020	10:23:00	129	2042	XLON	00198779438TRLO0.1.1
10/03/2020	10:23:38	113	2041	XLON	00198779508TRLO0.1.1
10/03/2020	10:24:29	105	2041	XLON	00198779602TRLO0.1.1
10/03/2020	10:26:25	181	2045	XLON	00198779992TRLO0.1.1
10/03/2020	10:26:49	107	2044	XLON	00198780085TRLO0.1.1
10/03/2020	10:27:07	101	2044	XLON	00198780117TRLO0.1.1
10/03/2020	10:28:04	98	2044	XLON	00198780297TRLO0.1.1
10/03/2020	10:28:46	89	2045	XLON	00198780383TRLO0.1.1
10/03/2020	10:29:03	83	2044	XLON	00198780416TRLO0.1.1
10/03/2020	10:29:12	105	2043	XLON	00198780447TRLO0.1.1
10/03/2020	10:29:48	73	2044	XLON	00198780564TRLO0.1.1
10/03/2020	10:30:17	76	2042	XLON	00198780646TRLO0.1.1
10/03/2020	10:31:27	92	2042	XLON	00198780835TRLO0.1.1
10/03/2020	10:33:04	157	2050	XLON	00198781133TRLO0.1.1
10/03/2020	10:33:11	89	2049	XLON	00198781170TRLO0.1.1
10/03/2020	10:34:26	81	2049	XLON	00198781433TRLO0.1.1
10/03/2020	10:34:57	100	2049	XLON	00198781507TRLO0.1.1
10/03/2020	10:35:18	96	2048	XLON	00198781577TRLO0.1.1
10/03/2020	10:35:18	74	2048	XLON	00198781578TRLO0.1.1
10/03/2020	10:36:12	70	2047	XLON	00198781704TRLO0.1.1
10/03/2020	10:36:35	58	2046	XLON	00198781776TRLO0.1.1
10/03/2020	10:36:35	21	2046	XLON	00198781777TRLO0.1.1
10/03/2020	10:38:26	240	2048	XLON	00198782301TRLO0.1.1
10/03/2020	10:39:16	104	2049	XLON	00198782547TRLO0.1.1
10/03/2020	10:40:48	171	2051	XLON	00198782878TRLO0.1.1
10/03/2020	10:43:09	279	2053	XLON	00198783336TRLO0.1.1
10/03/2020	10:44:24	174	2055	XLON	00198783561TRLO0.1.1
10/03/2020	10:46:05	219	2056	XLON	00198783847TRLO0.1.1
10/03/2020	10:47:10	241	2056	XLON	00198784034TRLO0.1.1
10/03/2020	10:47:17	51	2055	XLON	00198784044TRLO0.1.1
10/03/2020	10:48:15	102	2056	XLON	00198784205TRLO0.1.1
10/03/2020	10:48:19	131	2055	XLON	00198784209TRLO0.1.1
10/03/2020	10:48:20	74	2055	XLON	00198784211TRLO0.1.1
10/03/2020	10:51:20	104	2062	XLON	00198784732TRLO0.1.1
10/03/2020	10:51:20	182	2062	XLON	00198784736TRLO0.1.1
10/03/2020	10:51:21	154	2061	XLON	00198784743TRLO0.1.1
10/03/2020	10:51:43	62	2058	XLON	00198784798TRLO0.1.1
10/03/2020	10:51:43	14	2058	XLON	00198784799TRLO0.1.1
10/03/2020	10:52:30	96	2056	XLON	00198784983TRLO0.1.1
10/03/2020	10:52:52	78	2056	XLON	00198785049TRLO0.1.1
10/03/2020	10:53:51	9	2052	XLON	00198785207TRLO0.1.1
10/03/2020	10:53:51	66	2052	XLON	00198785208TRLO0.1.1
10/03/2020	10:54:46	95	2053	XLON	00198785366TRLO0.1.1
10/03/2020	10:56:34	93	2055	XLON	00198785577TRLO0.1.1
10/03/2020	10:56:34	50	2055	XLON	00198785579TRLO0.1.1
10/03/2020	10:56:34	45	2055	XLON	00198785581TRLO0.1.1
10/03/2020	10:56:50	132	2054	XLON	00198785624TRLO0.1.1
10/03/2020	10:57:15	107	2055	XLON	00198785677TRLO0.1.1
10/03/2020	10:58:25	68	2055	XLON	00198785846TRLO0.1.1
10/03/2020	10:58:46	35	2055	XLON	00198785883TRLO0.1.1
10/03/2020	10:59:00	89	2054	XLON	00198785947TRLO0.1.1
10/03/2020	11:00:11	81	2053	XLON	00198786231TRLO0.1.1
10/03/2020	11:01:18	166	2052	XLON	00198786424TRLO0.1.1
10/03/2020	11:02:06	132	2051	XLON	00198786566TRLO0.1.1
10/03/2020	11:02:40	88	2050	XLON	00198786619TRLO0.1.1
10/03/2020	11:02:48	25	2049	XLON	00198786628TRLO0.1.1
10/03/2020	11:02:48	25	2049	XLON	00198786631TRLO0.1.1
10/03/2020	11:03:32	119	2050	XLON	00198786704TRLO0.1.1
10/03/2020	11:03:49	75	2049	XLON	00198786736TRLO0.1.1
10/03/2020	11:03:49	30	2049	XLON	00198786737TRLO0.1.1
10/03/2020	11:05:13	81	2050	XLON	00198786970TRLO0.1.1
10/03/2020	11:05:17	125	2048	XLON	00198786979TRLO0.1.1
10/03/2020	11:06:01	100	2046	XLON	00198787111TRLO0.1.1
10/03/2020	11:06:01	21	2046	XLON	00198787115TRLO0.1.1
10/03/2020	11:06:52	105	2045	XLON	00198787247TRLO0.1.1
10/03/2020	11:07:40	73	2046	XLON	00198787321TRLO0.1.1
10/03/2020	11:08:09	21	2046	XLON	00198787386TRLO0.1.1
10/03/2020	11:09:47	177	2047	XLON	00198787610TRLO0.1.1
10/03/2020	11:10:50	98	2052	XLON	00198787861TRLO0.1.1
10/03/2020	11:10:50	50	2052	XLON	00198787862TRLO0.1.1
10/03/2020	11:10:50	4	2052	XLON	00198787863TRLO0.1.1
10/03/2020	11:10:54	165	2051	XLON	00198787866TRLO0.1.1
10/03/2020	11:12:12	85	2053	XLON	00198788055TRLO0.1.1
10/03/2020	11:13:35	158	2056	XLON	00198788261TRLO0.1.1
10/03/2020	11:13:46	135	2055	XLON	00198788281TRLO0.1.1
10/03/2020	11:14:17	72	2056	XLON	00198788381TRLO0.1.1
10/03/2020	11:15:59	15	2058	XLON	00198788638TRLO0.1.1
10/03/2020	11:16:15	130	2058	XLON	00198788693TRLO0.1.1
10/03/2020	11:16:25	145	2057	XLON	00198788697TRLO0.1.1
10/03/2020	11:17:59	97	2055	XLON	00198788947TRLO0.1.1
10/03/2020	11:19:18	94	2056	XLON	00198789162TRLO0.1.1
10/03/2020	11:19:18	50	2056	XLON	00198789164TRLO0.1.1
10/03/2020	11:19:19	46	2056	XLON	00198789166TRLO0.1.1
10/03/2020	11:19:19	72	2055	XLON	00198789175TRLO0.1.1
10/03/2020	11:19:38	97	2055	XLON	00198789222TRLO0.1.1
10/03/2020	11:20:06	81	2054	XLON	00198789306TRLO0.1.1
10/03/2020	11:20:46	79	2052	XLON	00198789433TRLO0.1.1
10/03/2020	11:21:18	84	2053	XLON	00198789547TRLO0.1.1
10/03/2020	11:22:00	129	2053	XLON	00198789672TRLO0.1.1
10/03/2020	11:22:54	96	2053	XLON	00198789766TRLO0.1.1
10/03/2020	11:24:29	79	2054	XLON	00198790126TRLO0.1.1
10/03/2020	11:25:03	83	2053	XLON	00198790221TRLO0.1.1
10/03/2020	11:25:31	104	2055	XLON	00198790312TRLO0.1.1
10/03/2020	11:25:35	79	2054	XLON	00198790331TRLO0.1.1
10/03/2020	11:26:57	78	2054	XLON	00198790664TRLO0.1.1
10/03/2020	11:26:57	72	2053	XLON	00198790686TRLO0.1.1
10/03/2020	11:26:57	10	2053	XLON	00198790690TRLO0.1.1
10/03/2020	11:28:49	78	2058	XLON	00198791199TRLO0.1.1
10/03/2020	11:28:49	85	2058	XLON	00198791200TRLO0.1.1
10/03/2020	11:28:49	83	2057	XLON	00198791201TRLO0.1.1
10/03/2020	11:28:49	93	2057	XLON	00198791203TRLO0.1.1
10/03/2020	11:29:48	116	2056	XLON	00198791329TRLO0.1.1
10/03/2020	11:32:14	50	2059	XLON	00198791942TRLO0.1.1
10/03/2020	11:32:14	38	2059	XLON	00198791943TRLO0.1.1
10/03/2020	11:32:14	50	2059	XLON	00198791944TRLO0.1.1
10/03/2020	11:32:14	73	2059	XLON	00198791945TRLO0.1.1
10/03/2020	11:32:32	125	2058	XLON	00198791988TRLO0.1.1
10/03/2020	11:33:04	99	2057	XLON	00198792162TRLO0.1.1
10/03/2020	11:33:16	64	2056	XLON	00198792188TRLO0.1.1
10/03/2020	11:33:54	53	2056	XLON	00198792277TRLO0.1.1
10/03/2020	11:33:55	19	2056	XLON	00198792282TRLO0.1.1
10/03/2020	11:34:35	80	2056	XLON	00198792593TRLO0.1.1
10/03/2020	11:35:22	62	2055	XLON	00198792705TRLO0.1.1
10/03/2020	11:36:40	116	2058	XLON	00198792894TRLO0.1.1
10/03/2020	11:38:16	200	2062	XLON	00198793445TRLO0.1.1
10/03/2020	11:38:25	165	2061	XLON	00198793512TRLO0.1.1
10/03/2020	11:40:08	151	2063	XLON	00198793720TRLO0.1.1
10/03/2020	11:40:17	85	2062	XLON	00198793752TRLO0.1.1
10/03/2020	11:40:58	103	2062	XLON	00198793827TRLO0.1.1
10/03/2020	11:42:07	72	2064	XLON	00198794005TRLO0.1.1
10/03/2020	11:42:11	86	2063	XLON	00198794027TRLO0.1.1
10/03/2020	11:42:31	66	2062	XLON	00198794091TRLO0.1.1
10/03/2020	11:42:31	8	2062	XLON	00198794092TRLO0.1.1
10/03/2020	11:44:09	97	2063	XLON	00198794248TRLO0.1.1
10/03/2020	11:44:29	81	2062	XLON	00198794349TRLO0.1.1
10/03/2020	11:45:09	70	2061	XLON	00198794536TRLO0.1.1
10/03/2020	11:45:52	30	2061	XLON	00198794623TRLO0.1.1
10/03/2020	11:45:53	115	2061	XLON	00198794625TRLO0.1.1
10/03/2020	11:46:42	92	2061	XLON	00198794716TRLO0.1.1
10/03/2020	11:46:44	57	2060	XLON	00198794730TRLO0.1.1
10/03/2020	11:47:14	84	2059	XLON	00198794845TRLO0.1.1
10/03/2020	11:48:13	94	2061	XLON	00198795108TRLO0.1.1
10/03/2020	11:48:13	39	2061	XLON	00198795109TRLO0.1.1
10/03/2020	11:48:24	71	2058	XLON	00198795203TRLO0.1.1
10/03/2020	11:48:55	72	2054	XLON	00198795453TRLO0.1.1
10/03/2020	11:49:35	72	2053	XLON	00198795643TRLO0.1.1
10/03/2020	11:50:25	88	2054	XLON	00198795834TRLO0.1.1
10/03/2020	11:51:17	78	2054	XLON	00198796023TRLO0.1.1
10/03/2020	11:52:12	88	2053	XLON	00198796174TRLO0.1.1
10/03/2020	11:52:31	86	2051	XLON	00198796213TRLO0.1.1
10/03/2020	11:54:14	126	2052	XLON	00198796540TRLO0.1.1
10/03/2020	11:54:15	4	2052	XLON	00198796541TRLO0.1.1
10/03/2020	11:54:55	154	2051	XLON	00198796689TRLO0.1.1
10/03/2020	11:55:56	104	2050	XLON	00198796895TRLO0.1.1
10/03/2020	11:57:14	107	2053	XLON	00198797159TRLO0.1.1
10/03/2020	11:57:14	35	2053	XLON	00198797160TRLO0.1.1
10/03/2020	11:58:15	167	2054	XLON	00198797374TRLO0.1.1
10/03/2020	11:58:25	47	2053	XLON	00198797426TRLO0.1.1
10/03/2020	11:58:25	108	2053	XLON	00198797427TRLO0.1.1
10/03/2020	11:58:56	94	2051	XLON	00198797537TRLO0.1.1
10/03/2020	11:59:25	76	2051	XLON	00198797653TRLO0.1.1
10/03/2020	12:02:37	122	2050	XLON	00198798022TRLO0.1.1
10/03/2020	12:02:38	67	2049	XLON	00198798025TRLO0.1.1
10/03/2020	12:04:11	65	2051	XLON	00198798341TRLO0.1.1
10/03/2020	12:04:11	64	2051	XLON	00198798342TRLO0.1.1
10/03/2020	12:04:35	66	2050	XLON	00198798432TRLO0.1.1
10/03/2020	12:05:22	92	2050	XLON	00198798549TRLO0.1.1
10/03/2020	12:05:57	94	2047	XLON	00198798714TRLO0.1.1
10/03/2020	12:07:27	109	2047	XLON	00198799043TRLO0.1.1
10/03/2020	12:07:37	83	2046	XLON	00198799080TRLO0.1.1
10/03/2020	12:07:46	76	2044	XLON	00198799136TRLO0.1.1
10/03/2020	12:07:56	74	2043	XLON	00198799176TRLO0.1.1
10/03/2020	12:08:46	78	2038	XLON	00198799432TRLO0.1.1
10/03/2020	12:09:23	78	2038	XLON	00198799510TRLO0.1.1
10/03/2020	12:09:33	7	2036	XLON	00198799572TRLO0.1.1
10/03/2020	12:09:33	59	2036	XLON	00198799573TRLO0.1.1
10/03/2020	12:10:35	107	2036	XLON	00198799842TRLO0.1.1
10/03/2020	12:11:20	67	2036	XLON	00198799969TRLO0.1.1
10/03/2020	12:13:17	198	2042	XLON	00198800518TRLO0.1.1
10/03/2020	12:13:28	156	2041	XLON	00198800620TRLO0.1.1
10/03/2020	12:14:27	146	2042	XLON	00198801011TRLO0.1.1
10/03/2020	12:15:15	94	2040	XLON	00198801176TRLO0.1.1
10/03/2020	12:15:34	71	2037	XLON	00198801237TRLO0.1.1
10/03/2020	12:16:20	76	2035	XLON	00198801393TRLO0.1.1
10/03/2020	12:17:08	115	2030	XLON	00198801503TRLO0.1.1
10/03/2020	12:18:51	128	2029	XLON	00198801860TRLO0.1.1
10/03/2020	12:19:58	135	2030	XLON	00198802115TRLO0.1.1
10/03/2020	12:20:01	80	2029	XLON	00198802127TRLO0.1.1
10/03/2020	12:20:17	91	2028	XLON	00198802225TRLO0.1.1
10/03/2020	12:20:49	72	2029	XLON	00198802336TRLO0.1.1
10/03/2020	12:21:24	90	2030	XLON	00198802417TRLO0.1.1
10/03/2020	12:21:46	90	2029	XLON	00198802486TRLO0.1.1
10/03/2020	12:22:56	129	2027	XLON	00198802721TRLO0.1.1
10/03/2020	12:23:29	70	2026	XLON	00198802832TRLO0.1.1
10/03/2020	12:24:19	86	2026	XLON	00198802979TRLO0.1.1
10/03/2020	12:24:21	32	2025	XLON	00198802984TRLO0.1.1
10/03/2020	12:24:21	19	2025	XLON	00198802985TRLO0.1.1
10/03/2020	12:25:58	132	2026	XLON	00198803278TRLO0.1.1
10/03/2020	12:26:05	139	2025	XLON	00198803318TRLO0.1.1
10/03/2020	12:26:45	105	2025	XLON	00198803445TRLO0.1.1
10/03/2020	12:28:32	65	2023	XLON	00198803861TRLO0.1.1
10/03/2020	12:28:39	67	2023	XLON	00198803877TRLO0.1.1
10/03/2020	12:29:07	90	2022	XLON	00198803946TRLO0.1.1
10/03/2020	12:29:07	18	2022	XLON	00198803947TRLO0.1.1
10/03/2020	12:29:14	92	2021	XLON	00198803992TRLO0.1.1
10/03/2020	12:29:53	90	2021	XLON	00198804124TRLO0.1.1
10/03/2020	12:30:32	90	2019	XLON	00198804333TRLO0.1.1
10/03/2020	12:31:51	18	2022	XLON	00198804787TRLO0.1.1
10/03/2020	12:32:52	124	2023	XLON	00198804966TRLO0.1.1
10/03/2020	12:33:08	98	2022	XLON	00198805074TRLO0.1.1
10/03/2020	12:33:46	61	2025	XLON	00198805214TRLO0.1.1
10/03/2020	12:33:46	47	2025	XLON	00198805215TRLO0.1.1
10/03/2020	12:34:15	96	2026	XLON	00198805283TRLO0.1.1
10/03/2020	12:35:35	96	2025	XLON	00198805477TRLO0.1.1
10/03/2020	12:35:48	95	2022	XLON	00198805545TRLO0.1.1
10/03/2020	12:37:04	85	2021	XLON	00198805684TRLO0.1.1
10/03/2020	12:37:04	83	2021	XLON	00198805685TRLO0.1.1
10/03/2020	12:37:58	131	2023	XLON	00198805822TRLO0.1.1
10/03/2020	12:38:01	104	2022	XLON	00198805831TRLO0.1.1
10/03/2020	12:38:49	97	2021	XLON	00198806012TRLO0.1.1
10/03/2020	12:39:08	85	2021	XLON	00198806044TRLO0.1.1
10/03/2020	12:39:41	74	2020	XLON	00198806126TRLO0.1.1
10/03/2020	12:40:52	113	2021	XLON	00198806310TRLO0.1.1
10/03/2020	12:42:03	117	2021	XLON	00198806520TRLO0.1.1
10/03/2020	12:42:03	19	2021	XLON	00198806528TRLO0.1.1
10/03/2020	12:42:29	90	2020	XLON	00198806647TRLO0.1.1
10/03/2020	12:42:31	59	2019	XLON	00198806661TRLO0.1.1
10/03/2020	12:42:59	78	2017	XLON	00198806776TRLO0.1.1
10/03/2020	12:43:33	86	2018	XLON	00198806981TRLO0.1.1
10/03/2020	12:44:33	130	2016	XLON	00198807247TRLO0.1.1
10/03/2020	12:44:44	66	2016	XLON	00198807336TRLO0.1.1
10/03/2020	12:45:22	72	2016	XLON	00198807379TRLO0.1.1
10/03/2020	12:46:13	106	2015	XLON	00198807461TRLO0.1.1
10/03/2020	12:47:24	147	2014	XLON	00198807673TRLO0.1.1
10/03/2020	12:47:24	1	2014	XLON	00198807674TRLO0.1.1
10/03/2020	12:48:26	67	2016	XLON	00198807872TRLO0.1.1
10/03/2020	12:48:26	20	2016	XLON	00198807873TRLO0.1.1
10/03/2020	12:48:31	107	2015	XLON	00198807926TRLO0.1.1
10/03/2020	12:49:41	73	2019	XLON	00198808202TRLO0.1.1
10/03/2020	12:50:48	108	2022	XLON	00198808449TRLO0.1.1
10/03/2020	12:50:48	134	2021	XLON	00198808450TRLO0.1.1
10/03/2020	12:51:38	76	2020	XLON	00198808563TRLO0.1.1
10/03/2020	12:52:15	118	2036	XLON	00198808972TRLO0.1.1
10/03/2020	12:52:15	67	2035	XLON	00198808984TRLO0.1.1
10/03/2020	12:52:42	77	2034	XLON	00198809233TRLO0.1.1
10/03/2020	12:53:58	91	2034	XLON	00198809604TRLO0.1.1
10/03/2020	12:53:59	79	2033	XLON	00198809613TRLO0.1.1
10/03/2020	12:54:45	106	2038	XLON	00198809763TRLO0.1.1
10/03/2020	12:55:03	71	2041	XLON	00198809854TRLO0.1.1
10/03/2020	12:55:56	70	2040	XLON	00198810030TRLO0.1.1
10/03/2020	12:56:34	114	2041	XLON	00198810131TRLO0.1.1
10/03/2020	12:57:15	107	2041	XLON	00198810250TRLO0.1.1
10/03/2020	12:57:51	75	2039	XLON	00198810336TRLO0.1.1
10/03/2020	12:58:28	56	2038	XLON	00198810496TRLO0.1.1
10/03/2020	12:58:32	66	2037	XLON	00198810504TRLO0.1.1
10/03/2020	12:59:30	88	2035	XLON	00198810626TRLO0.1.1
10/03/2020	12:59:34	52	2034	XLON	00198810631TRLO0.1.1
10/03/2020	13:00:01	85	2032	XLON	00198810674TRLO0.1.1
10/03/2020	13:01:16	12	2035	XLON	00198810891TRLO0.1.1
10/03/2020	13:01:16	115	2035	XLON	00198810892TRLO0.1.1
10/03/2020	13:01:29	82	2034	XLON	00198810931TRLO0.1.1
10/03/2020	13:02:22	96	2035	XLON	00198811079TRLO0.1.1
10/03/2020	13:03:37	139	2039	XLON	00198811261TRLO0.1.1
10/03/2020	13:03:40	98	2038	XLON	00198811267TRLO0.1.1
10/03/2020	13:04:10	88	2034	XLON	00198811374TRLO0.1.1
10/03/2020	13:04:46	98	2031	XLON	00198811508TRLO0.1.1
10/03/2020	13:05:43	83	2026	XLON	00198811733TRLO0.1.1
10/03/2020	13:06:42	96	2026	XLON	00198811857TRLO0.1.1
10/03/2020	13:07:01	90	2025	XLON	00198811891TRLO0.1.1
10/03/2020	13:08:10	120	2024	XLON	00198812018TRLO0.1.1
10/03/2020	13:08:21	74	2024	XLON	00198812047TRLO0.1.1
10/03/2020	13:08:27	62	2023	XLON	00198812068TRLO0.1.1
10/03/2020	13:09:19	61	2022	XLON	00198812142TRLO0.1.1
10/03/2020	13:09:19	6	2022	XLON	00198812143TRLO0.1.1
10/03/2020	13:09:40	95	2021	XLON	00198812184TRLO0.1.1
10/03/2020	13:11:18	75	2022	XLON	00198812573TRLO0.1.1
10/03/2020	13:11:39	108	2021	XLON	00198812610TRLO0.1.1
10/03/2020	13:12:17	96	2020	XLON	00198812727TRLO0.1.1
10/03/2020	13:13:02	68	2019	XLON	00198812817TRLO0.1.1
10/03/2020	13:13:02	135	2019	XLON	00198812818TRLO0.1.1
10/03/2020	13:14:30	165	2021	XLON	00198812994TRLO0.1.1
10/03/2020	13:14:40	115	2020	XLON	00198813021TRLO0.1.1
10/03/2020	13:15:03	99	2019	XLON	00198813078TRLO0.1.1
10/03/2020	13:15:24	114	2018	XLON	00198813153TRLO0.1.1
10/03/2020	13:17:07	120	2020	XLON	00198813494TRLO0.1.1
10/03/2020	13:18:55	128	2024	XLON	00198813824TRLO0.1.1
10/03/2020	13:19:00	171	2023	XLON	00198813832TRLO0.1.1
10/03/2020	13:19:05	101	2022	XLON	00198813844TRLO0.1.1
10/03/2020	13:21:56	71	2030	XLON	00198814553TRLO0.1.1
10/03/2020	13:21:56	64	2030	XLON	00198814554TRLO0.1.1
10/03/2020	13:21:56	68	2030	XLON	00198814555TRLO0.1.1
10/03/2020	13:21:56	106	2030	XLON	00198814561TRLO0.1.1
10/03/2020	13:22:21	98	2029	XLON	00198814642TRLO0.1.1
10/03/2020	13:23:23	74	2029	XLON	00198814887TRLO0.1.1
10/03/2020	13:23:23	21	2029	XLON	00198814888TRLO0.1.1
10/03/2020	13:23:31	88	2028	XLON	00198814924TRLO0.1.1
10/03/2020	13:24:11	120	2028	XLON	00198815096TRLO0.1.1
10/03/2020	13:24:22	96	2027	XLON	00198815164TRLO0.1.1
10/03/2020	13:25:06	99	2026	XLON	00198815292TRLO0.1.1
10/03/2020	13:25:59	122	2025	XLON	00198815447TRLO0.1.1
10/03/2020	13:27:01	62	2027	XLON	00198815609TRLO0.1.1
10/03/2020	13:27:02	50	2027	XLON	00198815610TRLO0.1.1
10/03/2020	13:27:02	50	2027	XLON	00198815611TRLO0.1.1
10/03/2020	13:27:02	31	2027	XLON	00198815612TRLO0.1.1
10/03/2020	13:27:24	18	2026	XLON	00198815702TRLO0.1.1
10/03/2020	13:27:24	99	2026	XLON	00198815705TRLO0.1.1
10/03/2020	13:28:55	63	2025	XLON	00198815968TRLO0.1.1
10/03/2020	13:29:21	57	2029	XLON	00198816052TRLO0.1.1
10/03/2020	13:29:22	3	2029	XLON	00198816053TRLO0.1.1
10/03/2020	13:29:38	127	2027	XLON	00198816110TRLO0.1.1
10/03/2020	13:29:45	86	2026	XLON	00198816148TRLO0.1.1
10/03/2020	13:30:06	61	2024	XLON	00198816309TRLO0.1.1
10/03/2020	13:30:06	72	2023	XLON	00198816310TRLO0.1.1
10/03/2020	13:30:37	91	2024	XLON	00198816513TRLO0.1.1
10/03/2020	13:31:13	88	2022	XLON	00198816631TRLO0.1.1
10/03/2020	13:31:34	24	2021	XLON	00198816726TRLO0.1.1
10/03/2020	13:31:34	86	2021	XLON	00198816728TRLO0.1.1
10/03/2020	13:31:42	90	2020	XLON	00198816762TRLO0.1.1
10/03/2020	13:31:48	68	2019	XLON	00198816785TRLO0.1.1
10/03/2020	13:32:27	110	2020	XLON	00198816961TRLO0.1.1
10/03/2020	13:33:25	117	2028	XLON	00198817379TRLO0.1.1
10/03/2020	13:33:54	39	2029	XLON	00198817653TRLO0.1.1
10/03/2020	13:33:54	23	2029	XLON	00198817654TRLO0.1.1
10/03/2020	13:33:54	50	2029	XLON	00198817655TRLO0.1.1
10/03/2020	13:33:54	55	2029	XLON	00198817656TRLO0.1.1
10/03/2020	13:33:54	10	2029	XLON	00198817657TRLO0.1.1
10/03/2020	13:33:57	71	2028	XLON	00198817668TRLO0.1.1
10/03/2020	13:34:30	141	2029	XLON	00198817795TRLO0.1.1
10/03/2020	13:35:16	88	2026	XLON	00198818009TRLO0.1.1
10/03/2020	13:35:35	62	2023	XLON	00198818099TRLO0.1.1
10/03/2020	13:36:04	65	2017	XLON	00198818281TRLO0.1.1
10/03/2020	13:36:25	89	2016	XLON	00198818344TRLO0.1.1
10/03/2020	13:37:01	76	2017	XLON	00198818503TRLO0.1.1
10/03/2020	13:37:20	92	2017	XLON	00198818573TRLO0.1.1
10/03/2020	13:38:57	67	2021	XLON	00198818904TRLO0.1.1
10/03/2020	13:38:57	116	2021	XLON	00198818905TRLO0.1.1
10/03/2020	13:39:50	113	2023	XLON	00198819127TRLO0.1.1
10/03/2020	13:40:09	76	2022	XLON	00198819167TRLO0.1.1
10/03/2020	13:40:18	99	2020	XLON	00198819208TRLO0.1.1
10/03/2020	13:41:17	56	2019	XLON	00198819405TRLO0.1.1
10/03/2020	13:41:47	7	2017	XLON	00198819535TRLO0.1.1
10/03/2020	13:41:47	99	2017	XLON	00198819536TRLO0.1.1
10/03/2020	13:42:24	113	2018	XLON	00198819646TRLO0.1.1
10/03/2020	13:42:46	94	2017	XLON	00198819770TRLO0.1.1
10/03/2020	13:42:51	57	2016	XLON	00198819874TRLO0.1.1
10/03/2020	13:43:22	69	2015	XLON	00198820081TRLO0.1.1
10/03/2020	13:43:35	87	2014	XLON	00198820132TRLO0.1.1
10/03/2020	13:44:20	113	2017	XLON	00198820377TRLO0.1.1
10/03/2020	13:45:50	66	2021	XLON	00198820840TRLO0.1.1
10/03/2020	13:45:50	110	2021	XLON	00198820846TRLO0.1.1
10/03/2020	13:45:50	88	2020	XLON	00198820849TRLO0.1.1
10/03/2020	13:46:18	124	2021	XLON	00198821073TRLO0.1.1
10/03/2020	13:46:43	74	2021	XLON	00198821191TRLO0.1.1
10/03/2020	13:47:31	72	2018	XLON	00198821494TRLO0.1.1
10/03/2020	13:48:40	139	2015	XLON	00198822469TRLO0.1.1
10/03/2020	13:48:40	60	2015	XLON	00198822472TRLO0.1.1
10/03/2020	13:49:33	103	2016	XLON	00198822784TRLO0.1.1
10/03/2020	13:50:30	70	2015	XLON	00198823078TRLO0.1.1
10/03/2020	13:50:30	86	2015	XLON	00198823079TRLO0.1.1
10/03/2020	13:51:11	63	2015	XLON	00198823284TRLO0.1.1
10/03/2020	13:51:11	102	2014	XLON	00198823286TRLO0.1.1
10/03/2020	13:51:14	127	2013	XLON	00198823295TRLO0.1.1
10/03/2020	13:52:03	84	2011	XLON	00198823473TRLO0.1.1
10/03/2020	13:53:49	72	2009	XLON	00198824248TRLO0.1.1
10/03/2020	13:53:49	125	2009	XLON	00198824249TRLO0.1.1
10/03/2020	13:54:18	115	2011	XLON	00198824495TRLO0.1.1
10/03/2020	13:54:41	83	2010	XLON	00198824689TRLO0.1.1
10/03/2020	13:54:53	95	2009	XLON	00198824838TRLO0.1.1
10/03/2020	13:56:16	88	2009	XLON	00198825354TRLO0.1.1
10/03/2020	13:56:16	88	2009	XLON	00198825368TRLO0.1.1
10/03/2020	13:57:02	167	2012	XLON	00198825668TRLO0.1.1
10/03/2020	13:57:21	92	2012	XLON	00198825766TRLO0.1.1
10/03/2020	13:57:25	93	2011	XLON	00198825787TRLO0.1.1
10/03/2020	13:58:43	84	2012	XLON	00198826161TRLO0.1.1
10/03/2020	13:58:43	66	2011	XLON	00198826162TRLO0.1.1
10/03/2020	13:59:13	162	2008	XLON	00198826354TRLO0.1.1
10/03/2020	13:59:34	81	2005	XLON	00198826452TRLO0.1.1
10/03/2020	13:59:53	81	2002	XLON	00198826540TRLO0.1.1
10/03/2020	14:00:28	88	2000	XLON	00198826696TRLO0.1.1
10/03/2020	14:01:38	75	2008	XLON	00198827027TRLO0.1.1
10/03/2020	14:01:41	73	2007	XLON	00198827073TRLO0.1.1
10/03/2020	14:02:36	98	2011	XLON	00198827543TRLO0.1.1
10/03/2020	14:03:26	75	2011	XLON	00198827756TRLO0.1.1
10/03/2020	14:03:26	90	2011	XLON	00198827759TRLO0.1.1
10/03/2020	14:04:52	83	2012	XLON	00198828237TRLO0.1.1
10/03/2020	14:04:52	76	2012	XLON	00198828238TRLO0.1.1
10/03/2020	14:04:52	76	2012	XLON	00198828239TRLO0.1.1
10/03/2020	14:04:52	75	2012	XLON	00198828240TRLO0.1.1
10/03/2020	14:05:00	90	2011	XLON	00198828283TRLO0.1.1
10/03/2020	14:05:23	94	2009	XLON	00198828420TRLO0.1.1
10/03/2020	14:05:51	81	2006	XLON	00198828582TRLO0.1.1
10/03/2020	14:07:40	83	2013	XLON	00198829091TRLO0.1.1
10/03/2020	14:07:40	91	2013	XLON	00198829093TRLO0.1.1
10/03/2020	14:08:28	66	2014	XLON	00198829331TRLO0.1.1
10/03/2020	14:08:48	186	2015	XLON	00198829452TRLO0.1.1
10/03/2020	14:09:16	60	2015	XLON	00198829580TRLO0.1.1
10/03/2020	14:09:59	154	2018	XLON	00198829814TRLO0.1.1
10/03/2020	14:10:27	60	2017	XLON	00198829960TRLO0.1.1
10/03/2020	14:10:27	63	2016	XLON	00198829961TRLO0.1.1
10/03/2020	14:10:35	96	2016	XLON	00198830002TRLO0.1.1
10/03/2020	14:11:24	70	2019	XLON	00198830242TRLO0.1.1
10/03/2020	14:11:25	83	2017	XLON	00198830260TRLO0.1.1
10/03/2020	14:12:00	139	2020	XLON	00198830489TRLO0.1.1
10/03/2020	14:12:15	46	2019	XLON	00198830554TRLO0.1.1
10/03/2020	14:12:15	40	2019	XLON	00198830555TRLO0.1.1
10/03/2020	14:12:49	119	2018	XLON	00198830731TRLO0.1.1
10/03/2020	14:13:09	108	2018	XLON	00198830847TRLO0.1.1
10/03/2020	14:13:49	72	2015	XLON	00198831058TRLO0.1.1
10/03/2020	14:14:03	106	2015	XLON	00198831138TRLO0.1.1
10/03/2020	14:14:03	20	2015	XLON	00198831139TRLO0.1.1
10/03/2020	14:14:57	77	2017	XLON	00198831502TRLO0.1.1
10/03/2020	14:15:18	85	2016	XLON	00198831628TRLO0.1.1
10/03/2020	14:15:23	90	2015	XLON	00198831657TRLO0.1.1
10/03/2020	14:16:22	114	2014	XLON	00198831988TRLO0.1.1
10/03/2020	14:16:28	84	2013	XLON	00198832055TRLO0.1.1
10/03/2020	14:16:58	104	2010	XLON	00198832233TRLO0.1.1
10/03/2020	14:18:49	222	2019	XLON	00198833038TRLO0.1.1
10/03/2020	14:19:19	130	2021	XLON	00198833212TRLO0.1.1
10/03/2020	14:19:25	80	2020	XLON	00198833284TRLO0.1.1
10/03/2020	14:19:35	91	2019	XLON	00198833333TRLO0.1.1
10/03/2020	14:20:07	134	2017	XLON	00198833557TRLO0.1.1
10/03/2020	14:20:46	91	2022	XLON	00198834056TRLO0.1.1
10/03/2020	14:21:05	76	2020	XLON	00198834210TRLO0.1.1
10/03/2020	14:21:27	29	2020	XLON	00198834325TRLO0.1.1
10/03/2020	14:21:27	43	2020	XLON	00198834326TRLO0.1.1
10/03/2020	14:21:46	72	2018	XLON	00198834422TRLO0.1.1
10/03/2020	14:22:03	95	2020	XLON	00198834532TRLO0.1.1
10/03/2020	14:22:39	77	2016	XLON	00198834779TRLO0.1.1
10/03/2020	14:23:11	77	2014	XLON	00198834939TRLO0.1.1
10/03/2020	14:23:20	79	2012	XLON	00198834987TRLO0.1.1
10/03/2020	14:24:26	132	2015	XLON	00198835398TRLO0.1.1
10/03/2020	14:24:26	71	2015	XLON	00198835399TRLO0.1.1
10/03/2020	14:24:37	78	2014	XLON	00198835427TRLO0.1.1
10/03/2020	14:24:55	86	2013	XLON	00198835538TRLO0.1.1
10/03/2020	14:25:34	100	2009	XLON	00198835782TRLO0.1.1
10/03/2020	14:25:34	3	2009	XLON	00198835786TRLO0.1.1
10/03/2020	14:27:09	113	2008	XLON	00198836348TRLO0.1.1
10/03/2020	14:27:09	76	2008	XLON	00198836349TRLO0.1.1
10/03/2020	14:27:09	70	2008	XLON	00198836350TRLO0.1.1
10/03/2020	14:28:10	142	2009	XLON	00198836732TRLO0.1.1
10/03/2020	14:28:10	69	2009	XLON	00198836735TRLO0.1.1
10/03/2020	14:29:03	82	2009	XLON	00198837127TRLO0.1.1
10/03/2020	14:29:46	106	2010	XLON	00198837349TRLO0.1.1
10/03/2020	14:30:27	81	2011	XLON	00198837550TRLO0.1.1
10/03/2020	14:30:32	89	2010	XLON	00198837621TRLO0.1.1
10/03/2020	14:30:32	168	2010	XLON	00198837630TRLO0.1.1
10/03/2020	14:30:48	87	2009	XLON	00198837832TRLO0.1.1
10/03/2020	14:30:48	23	2009	XLON	00198837833TRLO0.1.1
10/03/2020	14:31:16	139	2006	XLON	00198838014TRLO0.1.1
10/03/2020	14:31:50	109	2008	XLON	00198838333TRLO0.1.1
10/03/2020	14:32:26	110	2005	XLON	00198838558TRLO0.1.1
10/03/2020	14:32:48	108	2005	XLON	00198838688TRLO0.1.1
10/03/2020	14:34:07	82	2008	XLON	00198839335TRLO0.1.1
10/03/2020	14:34:07	103	2008	XLON	00198839336TRLO0.1.1
10/03/2020	14:34:43	75	2010	XLON	00198839641TRLO0.1.1
10/03/2020	14:35:07	79	2010	XLON	00198839850TRLO0.1.1
10/03/2020	14:35:43	74	2010	XLON	00198840145TRLO0.1.1
10/03/2020	14:35:43	41	2010	XLON	00198840147TRLO0.1.1
10/03/2020	14:35:44	43	2010	XLON	00198840151TRLO0.1.1
10/03/2020	14:36:23	78	2011	XLON	00198840502TRLO0.1.1
10/03/2020	14:36:23	87	2011	XLON	00198840509TRLO0.1.1
10/03/2020	14:36:25	78	2010	XLON	00198840517TRLO0.1.1
10/03/2020	14:36:40	76	2009	XLON	00198840582TRLO0.1.1
10/03/2020	14:37:39	130	2007	XLON	00198840926TRLO0.1.1
10/03/2020	14:37:55	76	2006	XLON	00198841040TRLO0.1.1
10/03/2020	14:38:04	68	2005	XLON	00198841214TRLO0.1.1
10/03/2020	14:38:38	90	2005	XLON	00198841576TRLO0.1.1
10/03/2020	14:38:55	78	2004	XLON	00198841642TRLO0.1.1
10/03/2020	14:39:34	97	2004	XLON	00198841851TRLO0.1.1
10/03/2020	14:39:34	74	2004	XLON	00198841852TRLO0.1.1
10/03/2020	14:40:12	81	2003	XLON	00198842146TRLO0.1.1
10/03/2020	14:40:51	93	2002	XLON	00198842488TRLO0.1.1
10/03/2020	14:40:57	81	2001	XLON	00198842521TRLO0.1.1
10/03/2020	14:41:30	70	2002	XLON	00198842803TRLO0.1.1
10/03/2020	14:42:08	90	2003	XLON	00198842953TRLO0.1.1
10/03/2020	14:42:08	80	2003	XLON	00198842956TRLO0.1.1
10/03/2020	14:42:08	81	2003	XLON	00198842958TRLO0.1.1
10/03/2020	14:42:16	79	2002	XLON	00198842987TRLO0.1.1
10/03/2020	14:42:38	114	2000	XLON	00198843089TRLO0.1.1
10/03/2020	14:43:10	98	1999.5	XLON	00198843329TRLO0.1.1
10/03/2020	14:43:26	90	1999	XLON	00198843468TRLO0.1.1
10/03/2020	14:44:03	157	2001	XLON	00198843694TRLO0.1.1
10/03/2020	14:44:55	94	2000	XLON	00198843973TRLO0.1.1
10/03/2020	14:45:41	88	1999	XLON	00198844346TRLO0.1.1
10/03/2020	14:45:41	70	1999	XLON	00198844347TRLO0.1.1
10/03/2020	14:46:15	71	2001	XLON	00198844528TRLO0.1.1
10/03/2020	14:46:18	81	2000	XLON	00198844606TRLO0.1.1
10/03/2020	14:46:31	74	1999	XLON	00198844655TRLO0.1.1
10/03/2020	14:46:42	15	1999	XLON	00198844730TRLO0.1.1
10/03/2020	14:47:10	70	1996.5	XLON	00198844921TRLO0.1.1
10/03/2020	14:47:10	79	1996.5	XLON	00198844922TRLO0.1.1
10/03/2020	14:47:34	80	1998.5	XLON	00198845096TRLO0.1.1
10/03/2020	14:47:34	72	1997.5	XLON	00198845097TRLO0.1.1
10/03/2020	14:47:46	86	1999	XLON	00198845171TRLO0.1.1
10/03/2020	14:49:05	152	1999.5	XLON	00198845633TRLO0.1.1
10/03/2020	14:49:06	47	1999	XLON	00198845643TRLO0.1.1
10/03/2020	14:49:06	25	1999	XLON	00198845644TRLO0.1.1
10/03/2020	14:49:23	133	1997.5	XLON	00198845727TRLO0.1.1
10/03/2020	14:49:35	98	1997	XLON	00198845843TRLO0.1.1
10/03/2020	14:50:15	105	1995	XLON	00198846087TRLO0.1.1
10/03/2020	14:50:38	111	1994.5	XLON	00198846315TRLO0.1.1
10/03/2020	14:51:55	87	1994.5	XLON	00198846691TRLO0.1.1
10/03/2020	14:51:55	87	1994.5	XLON	00198846692TRLO0.1.1
10/03/2020	14:51:56	59	1993.5	XLON	00198846693TRLO0.1.1
10/03/2020	14:52:01	130	1993	XLON	00198846731TRLO0.1.1
10/03/2020	14:52:38	93	1990.5	XLON	00198846973TRLO0.1.1
10/03/2020	14:53:31	79	1990.5	XLON	00198847305TRLO0.1.1
10/03/2020	14:53:31	79	1990.5	XLON	00198847306TRLO0.1.1
10/03/2020	14:54:07	77	1989	XLON	00198847558TRLO0.1.1
10/03/2020	14:54:11	91	1988	XLON	00198847571TRLO0.1.1
10/03/2020	14:54:24	94	1987.5	XLON	00198847629TRLO0.1.1
10/03/2020	14:54:56	98	1985.5	XLON	00198847786TRLO0.1.1
10/03/2020	14:54:56	78	1984.5	XLON	00198847800TRLO0.1.1
10/03/2020	14:55:46	81	1995	XLON	00198848752TRLO0.1.1
10/03/2020	14:56:03	107	1997.5	XLON	00198848937TRLO0.1.1
10/03/2020	14:56:16	116	1999	XLON	00198849057TRLO0.1.1
10/03/2020	14:56:40	100	1998.5	XLON	00198849227TRLO0.1.1
10/03/2020	14:56:40	6	1998.5	XLON	00198849228TRLO0.1.1
10/03/2020	14:57:02	140	1998	XLON	00198849283TRLO0.1.1
10/03/2020	14:57:29	104	1994.5	XLON	00198849709TRLO0.1.1
10/03/2020	14:58:07	130	1993.5	XLON	00198850617TRLO0.1.1
10/03/2020	14:58:38	159	1991.5	XLON	00198851011TRLO0.1.1
10/03/2020	14:58:59	81	1992.5	XLON	00198851281TRLO0.1.1
10/03/2020	14:59:30	86	1990	XLON	00198851601TRLO0.1.1
10/03/2020	15:00:00	90	1990.5	XLON	00198851833TRLO0.1.1
10/03/2020	15:00:29	110	1989	XLON	00198852174TRLO0.1.1
10/03/2020	15:00:34	127	1988.5	XLON	00198852214TRLO0.1.1
10/03/2020	15:01:04	127	1987	XLON	00198852464TRLO0.1.1
10/03/2020	15:01:35	90	1986.5	XLON	00198852719TRLO0.1.1
10/03/2020	15:01:49	86	1984	XLON	00198852817TRLO0.1.1
10/03/2020	15:02:02	89	1983.5	XLON	00198852974TRLO0.1.1
10/03/2020	15:03:16	90	1991.5	XLON	00198853906TRLO0.1.1
10/03/2020	15:03:16	90	1991.5	XLON	00198853909TRLO0.1.1
10/03/2020	15:03:17	90	1990.5	XLON	00198853915TRLO0.1.1
10/03/2020	15:03:40	97	1991.5	XLON	00198854436TRLO0.1.1
10/03/2020	15:04:02	17	1991.5	XLON	00198854737TRLO0.1.1
10/03/2020	15:04:27	76	1992	XLON	00198854942TRLO0.1.1
10/03/2020	15:04:29	72	1991	XLON	00198854967TRLO0.1.1
10/03/2020	15:04:36	97	1990.5	XLON	00198855053TRLO0.1.1
10/03/2020	15:04:59	119	1989.5	XLON	00198855205TRLO0.1.1
10/03/2020	15:05:23	84	1987	XLON	00198855437TRLO0.1.1
10/03/2020	15:05:46	47	1988	XLON	00198855629TRLO0.1.1
10/03/2020	15:05:46	56	1988	XLON	00198855630TRLO0.1.1
10/03/2020	15:05:54	70	1987	XLON	00198855709TRLO0.1.1
10/03/2020	15:06:31	130	1990	XLON	00198856178TRLO0.1.1
10/03/2020	15:06:54	85	1988.5	XLON	00198856425TRLO0.1.1
10/03/2020	15:07:19	71	1988.5	XLON	00198856641TRLO0.1.1
10/03/2020	15:07:39	140	1992.5	XLON	00198856835TRLO0.1.1
10/03/2020	15:07:56	99	1991.5	XLON	00198856986TRLO0.1.1
10/03/2020	15:08:35	61	1993	XLON	00198857415TRLO0.1.1
10/03/2020	15:08:35	32	1993	XLON	00198857416TRLO0.1.1
10/03/2020	15:09:08	69	1995.5	XLON	00198857639TRLO0.1.1
10/03/2020	15:09:08	51	1994.5	XLON	00198857646TRLO0.1.1
10/03/2020	15:09:09	30	1994.5	XLON	00198857654TRLO0.1.1
10/03/2020	15:10:00	75	1995.5	XLON	00198857962TRLO0.1.1
10/03/2020	15:10:00	75	1995.5	XLON	00198857972TRLO0.1.1
10/03/2020	15:10:11	75	1994	XLON	00198858053TRLO0.1.1
10/03/2020	15:10:20	148	1992	XLON	00198858157TRLO0.1.1
10/03/2020	15:10:47	73	1991.5	XLON	00198858443TRLO0.1.1
10/03/2020	15:11:04	161	1991	XLON	00198858570TRLO0.1.1
10/03/2020	15:11:45	66	1988	XLON	00198858924TRLO0.1.1
10/03/2020	15:11:46	14	1988	XLON	00198858933TRLO0.1.1
10/03/2020	15:11:55	89	1987.5	XLON	00198859025TRLO0.1.1
10/03/2020	15:12:39	74	1992	XLON	00198859667TRLO0.1.1
10/03/2020	15:12:39	68	1992	XLON	00198859669TRLO0.1.1
10/03/2020	15:12:40	80	1991	XLON	00198859675TRLO0.1.1
10/03/2020	15:13:05	80	1988	XLON	00198859779TRLO0.1.1
10/03/2020	15:13:05	4	1988	XLON	00198859780TRLO0.1.1
10/03/2020	15:13:12	45	1987.5	XLON	00198859804TRLO0.1.1
10/03/2020	15:13:12	51	1987.5	XLON	00198859805TRLO0.1.1
10/03/2020	15:13:48	84	1987	XLON	00198859986TRLO0.1.1
10/03/2020	15:14:30	74	1986	XLON	00198860191TRLO0.1.1
10/03/2020	15:14:46	99	1986.5	XLON	00198860292TRLO0.1.1
10/03/2020	15:15:09	82	1986	XLON	00198860466TRLO0.1.1
10/03/2020	15:15:09	67	1985.5	XLON	00198860468TRLO0.1.1
10/03/2020	15:15:15	65	1985	XLON	00198860526TRLO0.1.1
10/03/2020	15:15:15	3	1985	XLON	00198860528TRLO0.1.1
10/03/2020	15:15:57	79	1987.5	XLON	00198860766TRLO0.1.1
10/03/2020	15:16:12	86	1988.5	XLON	00198860845TRLO0.1.1
10/03/2020	15:16:14	80	1987.5	XLON	00198860855TRLO0.1.1
10/03/2020	15:16:22	131	1986	XLON	00198860911TRLO0.1.1
10/03/2020	15:16:45	109	1984.5	XLON	00198861087TRLO0.1.1
10/03/2020	15:17:03	73	1985	XLON	00198861169TRLO0.1.1
10/03/2020	15:17:32	73	1982	XLON	00198861590TRLO0.1.1
10/03/2020	15:17:36	97	1981	XLON	00198861646TRLO0.1.1
10/03/2020	15:17:36	2	1981	XLON	00198861648TRLO0.1.1
10/03/2020	15:18:12	56	1981	XLON	00198861962TRLO0.1.1
10/03/2020	15:18:12	87	1981	XLON	00198861964TRLO0.1.1
10/03/2020	15:18:36	129	1981.5	XLON	00198862110TRLO0.1.1
10/03/2020	15:19:15	95	1980.5	XLON	00198862242TRLO0.1.1
10/03/2020	15:19:19	67	1979.5	XLON	00198862260TRLO0.1.1
10/03/2020	15:19:29	114	1980	XLON	00198862328TRLO0.1.1
10/03/2020	15:19:51	72	1979.5	XLON	00198862405TRLO0.1.1
10/03/2020	15:20:15	96	1980	XLON	00198862543TRLO0.1.1
10/03/2020	15:20:47	75	1978.5	XLON	00198862651TRLO0.1.1
10/03/2020	15:21:13	79	1979.5	XLON	00198862797TRLO0.1.1
10/03/2020	15:21:20	96	1980.5	XLON	00198862817TRLO0.1.1
10/03/2020	15:21:22	64	1979.5	XLON	00198862823TRLO0.1.1
10/03/2020	15:21:55	97	1977.5	XLON	00198863172TRLO0.1.1
10/03/2020	15:21:56	63	1976.5	XLON	00198863197TRLO0.1.1
10/03/2020	15:22:06	89	1973	XLON	00198863302TRLO0.1.1
10/03/2020	15:22:41	129	1974	XLON	00198863866TRLO0.1.1
10/03/2020	15:22:55	112	1974.5	XLON	00198863973TRLO0.1.1
10/03/2020	15:23:16	90	1975	XLON	00198864135TRLO0.1.1
10/03/2020	15:23:44	150	1976	XLON	00198864328TRLO0.1.1
10/03/2020	15:24:08	76	1976	XLON	00198864481TRLO0.1.1
10/03/2020	15:24:30	72	1973	XLON	00198864753TRLO0.1.1
10/03/2020	15:24:57	85	1973	XLON	00198864939TRLO0.1.1
10/03/2020	15:25:29	93	1972	XLON	00198865215TRLO0.1.1
10/03/2020	15:25:29	66	1972	XLON	00198865217TRLO0.1.1
10/03/2020	15:25:29	9	1972	XLON	00198865218TRLO0.1.1
10/03/2020	15:25:50	13	1974	XLON	00198865377TRLO0.1.1
10/03/2020	15:25:54	68	1974	XLON	00198865402TRLO0.1.1
10/03/2020	15:25:54	78	1974	XLON	00198865405TRLO0.1.1
10/03/2020	15:26:06	88	1973	XLON	00198865521TRLO0.1.1
10/03/2020	15:26:53	144	1974	XLON	00198865967TRLO0.1.1
10/03/2020	15:26:53	72	1974	XLON	00198865968TRLO0.1.1
10/03/2020	15:27:01	97	1974	XLON	00198866102TRLO0.1.1
10/03/2020	15:27:23	120	1977	XLON	00198866259TRLO0.1.1
10/03/2020	15:28:28	79	1978.5	XLON	00198866743TRLO0.1.1
10/03/2020	15:28:28	6	1978.5	XLON	00198866744TRLO0.1.1
10/03/2020	15:28:28	79	1978.5	XLON	00198866745TRLO0.1.1
10/03/2020	15:28:28	79	1978.5	XLON	00198866747TRLO0.1.1
10/03/2020	15:28:58	88	1979.5	XLON	00198866995TRLO0.1.1
10/03/2020	15:29:16	81	1978	XLON	00198867079TRLO0.1.1
10/03/2020	15:29:26	91	1976.5	XLON	00198867202TRLO0.1.1
10/03/2020	15:29:29	49	1975.5	XLON	00198867264TRLO0.1.1
10/03/2020	15:29:34	89	1974	XLON	00198867356TRLO0.1.1
10/03/2020	15:29:34	18	1974	XLON	00198867358TRLO0.1.1
10/03/2020	15:30:34	88	1976.5	XLON	00198867884TRLO0.1.1
10/03/2020	15:30:42	71	1973.5	XLON	00198867941TRLO0.1.1
10/03/2020	15:30:42	68	1973.5	XLON	00198867942TRLO0.1.1
10/03/2020	15:30:45	74	1972.5	XLON	00198867956TRLO0.1.1
10/03/2020	15:31:26	81	1971	XLON	00198868281TRLO0.1.1
10/03/2020	15:31:30	87	1970	XLON	00198868295TRLO0.1.1
10/03/2020	15:31:31	57	1969	XLON	00198868317TRLO0.1.1
10/03/2020	15:32:17	82	1972	XLON	00198868531TRLO0.1.1
10/03/2020	15:32:24	67	1973	XLON	00198868560TRLO0.1.1
10/03/2020	15:32:32	73	1972	XLON	00198868583TRLO0.1.1
10/03/2020	15:32:37	79	1971.5	XLON	00198868623TRLO0.1.1
10/03/2020	15:32:49	61	1970.5	XLON	00198868693TRLO0.1.1
10/03/2020	15:33:11	83	1971	XLON	00198868968TRLO0.1.1
10/03/2020	15:33:11	83	1971	XLON	00198868972TRLO0.1.1
10/03/2020	15:33:40	84	1968	XLON	00198869185TRLO0.1.1
10/03/2020	15:34:07	72	1967.5	XLON	00198869384TRLO0.1.1
10/03/2020	15:34:08	64	1967	XLON	00198869387TRLO0.1.1
10/03/2020	15:34:29	78	1968	XLON	00198869530TRLO0.1.1
10/03/2020	15:34:29	3	1968	XLON	00198869533TRLO0.1.1
10/03/2020	15:34:29	73	1968	XLON	00198869535TRLO0.1.1
10/03/2020	15:34:43	86	1968	XLON	00198869641TRLO0.1.1
10/03/2020	15:35:01	82	1966.5	XLON	00198869737TRLO0.1.1
10/03/2020	15:35:26	73	1968	XLON	00198869872TRLO0.1.1
10/03/2020	15:36:17	70	1967	XLON	00198870311TRLO0.1.1
10/03/2020	15:36:17	45	1967	XLON	00198870314TRLO0.1.1
10/03/2020	15:36:17	127	1967	XLON	00198870315TRLO0.1.1
10/03/2020	15:36:17	84	1967	XLON	00198870316TRLO0.1.1
10/03/2020	15:36:22	31	1966	XLON	00198870346TRLO0.1.1
10/03/2020	15:36:22	49	1966	XLON	00198870347TRLO0.1.1
10/03/2020	15:37:03	70	1966.5	XLON	00198870532TRLO0.1.1
10/03/2020	15:37:23	71	1966.5	XLON	00198870657TRLO0.1.1
10/03/2020	15:37:26	69	1966	XLON	00198870670TRLO0.1.1
10/03/2020	15:37:26	70	1966	XLON	00198870671TRLO0.1.1
10/03/2020	15:37:40	73	1965	XLON	00198870835TRLO0.1.1
10/03/2020	15:38:01	90	1966	XLON	00198871031TRLO0.1.1
10/03/2020	15:38:26	80	1966	XLON	00198871177TRLO0.1.1
10/03/2020	15:38:38	88	1967	XLON	00198871494TRLO0.1.1
10/03/2020	15:38:47	75	1967	XLON	00198871623TRLO0.1.1
10/03/2020	15:38:53	74	1968	XLON	00198871653TRLO0.1.1
10/03/2020	15:39:20	74	1970	XLON	00198871938TRLO0.1.1
10/03/2020	15:39:46	66	1970.5	XLON	00198872102TRLO0.1.1
10/03/2020	15:39:47	13	1970.5	XLON	00198872104TRLO0.1.1
10/03/2020	15:40:12	71	1972.5	XLON	00198872306TRLO0.1.1
10/03/2020	15:40:19	90	1970.5	XLON	00198872377TRLO0.1.1
10/03/2020	15:40:25	90	1969.5	XLON	00198872440TRLO0.1.1
10/03/2020	15:40:32	84	1968.5	XLON	00198872637TRLO0.1.1
10/03/2020	15:40:38	73	1967.5	XLON	00198872704TRLO0.1.1
10/03/2020	15:41:02	84	1966.5	XLON	00198873034TRLO0.1.1
10/03/2020	15:41:34	84	1968	XLON	00198873259TRLO0.1.1
10/03/2020	15:41:36	85	1967.5	XLON	00198873273TRLO0.1.1
10/03/2020	15:41:36	40	1967.5	XLON	00198873274TRLO0.1.1
10/03/2020	15:41:36	45	1967.5	XLON	00198873275TRLO0.1.1
10/03/2020	15:42:18	79	1969	XLON	00198873554TRLO0.1.1
10/03/2020	15:42:47	70	1977	XLON	00198874074TRLO0.1.1
10/03/2020	15:42:48	20	1977	XLON	00198874079TRLO0.1.1
10/03/2020	15:42:53	72	1977	XLON	00198874170TRLO0.1.1
10/03/2020	15:43:03	77	1975.5	XLON	00198874254TRLO0.1.1
10/03/2020	15:43:27	86	1976.5	XLON	00198874578TRLO0.1.1
10/03/2020	15:43:37	83	1975.5	XLON	00198874678TRLO0.1.1
10/03/2020	15:43:38	77	1975	XLON	00198874685TRLO0.1.1
10/03/2020	15:44:19	158	1978	XLON	00198875285TRLO0.1.1
10/03/2020	15:44:42	178	1982.5	XLON	00198875789TRLO0.1.1
10/03/2020	15:45:02	70	1984	XLON	00198876277TRLO0.1.1
10/03/2020	15:45:05	85	1982	XLON	00198876324TRLO0.1.1
10/03/2020	15:45:10	120	1984.5	XLON	00198876375TRLO0.1.1
10/03/2020	15:45:43	80	1988.5	XLON	00198876808TRLO0.1.1
10/03/2020	15:45:43	80	1988.5	XLON	00198876810TRLO0.1.1
10/03/2020	15:46:00	104	1991.5	XLON	00198877001TRLO0.1.1
10/03/2020	15:46:13	92	1992.5	XLON	00198877111TRLO0.1.1
10/03/2020	15:46:48	76	1994.5	XLON	00198877385TRLO0.1.1
10/03/2020	15:46:59	60	1995.5	XLON	00198877639TRLO0.1.1
10/03/2020	15:46:59	13	1995.5	XLON	00198877642TRLO0.1.1
10/03/2020	15:47:20	86	1994	XLON	00198877869TRLO0.1.1
10/03/2020	15:47:26	78	1993.5	XLON	00198877941TRLO0.1.1
10/03/2020	15:47:37	72	1990.5	XLON	00198878022TRLO0.1.1
10/03/2020	15:48:25	91	1995	XLON	00198878502TRLO0.1.1
10/03/2020	15:48:35	170	1995	XLON	00198878587TRLO0.1.1
10/03/2020	15:48:40	78	1994	XLON	00198878613TRLO0.1.1
10/03/2020	15:48:49	129	1994.5	XLON	00198878659TRLO0.1.1
10/03/2020	15:49:15	154	1993.5	XLON	00198878849TRLO0.1.1
10/03/2020	15:49:53	89	1988.5	XLON	00198879133TRLO0.1.1
10/03/2020	15:49:58	158	1989.5	XLON	00198879172TRLO0.1.1
10/03/2020	15:50:25	6	1985.5	XLON	00198879470TRLO0.1.1
10/03/2020	15:50:25	75	1985.5	XLON	00198879473TRLO0.1.1
10/03/2020	15:50:29	110	1984	XLON	00198879540TRLO0.1.1
10/03/2020	15:50:56	71	1981	XLON	00198879721TRLO0.1.1
10/03/2020	15:51:19	82	1979	XLON	00198879916TRLO0.1.1
10/03/2020	15:51:22	137	1978	XLON	00198879936TRLO0.1.1
10/03/2020	15:51:35	80	1976.5	XLON	00198880033TRLO0.1.1
10/03/2020	15:51:59	80	1975.5	XLON	00198880230TRLO0.1.1
10/03/2020	15:52:17	86	1973.5	XLON	00198880356TRLO0.1.1
10/03/2020	15:52:31	12	1972.5	XLON	00198880482TRLO0.1.1
10/03/2020	15:52:31	69	1972.5	XLON	00198880483TRLO0.1.1
10/03/2020	15:53:06	76	1974	XLON	00198880738TRLO0.1.1
10/03/2020	15:53:06	148	1974	XLON	00198880739TRLO0.1.1
10/03/2020	15:53:22	89	1974.5	XLON	00198880857TRLO0.1.1
10/03/2020	15:53:45	79	1972.5	XLON	00198881000TRLO0.1.1
10/03/2020	15:53:50	111	1971.5	XLON	00198881021TRLO0.1.1
10/03/2020	15:54:10	70	1971	XLON	00198881111TRLO0.1.1
10/03/2020	15:54:10	2	1971	XLON	00198881112TRLO0.1.1
10/03/2020	15:54:16	90	1971	XLON	00198881149TRLO0.1.1
10/03/2020	15:55:21	222	1976.5	XLON	00198881460TRLO0.1.1
10/03/2020	15:55:27	83	1975	XLON	00198881535TRLO0.1.1
10/03/2020	15:55:33	72	1976	XLON	00198881614TRLO0.1.1
10/03/2020	15:55:33	3	1976	XLON	00198881615TRLO0.1.1
10/03/2020	15:55:44	84	1972	XLON	00198881692TRLO0.1.1
10/03/2020	15:55:54	74	1973.5	XLON	00198881780TRLO0.1.1
10/03/2020	15:56:17	82	1970	XLON	00198881975TRLO0.1.1
10/03/2020	15:56:17	74	1970	XLON	00198881976TRLO0.1.1
10/03/2020	15:56:41	81	1967.5	XLON	00198882113TRLO0.1.1
10/03/2020	15:56:56	70	1966.5	XLON	00198882156TRLO0.1.1
10/03/2020	15:57:11	78	1964.5	XLON	00198882317TRLO0.1.1
10/03/2020	15:57:11	78	1964.5	XLON	00198882318TRLO0.1.1
10/03/2020	15:57:48	85	1971.5	XLON	00198882567TRLO0.1.1
10/03/2020	15:58:21	152	1976.5	XLON	00198883047TRLO0.1.1
10/03/2020	15:58:21	74	1976.5	XLON	00198883049TRLO0.1.1
10/03/2020	15:58:54	70	1979	XLON	00198883471TRLO0.1.1
10/03/2020	15:59:03	154	1979.5	XLON	00198883573TRLO0.1.1
10/03/2020	15:59:03	77	1979.5	XLON	00198883580TRLO0.1.1
10/03/2020	15:59:18	75	1979.5	XLON	00198884062TRLO0.1.1
10/03/2020	15:59:37	81	1975	XLON	00198884236TRLO0.1.1
10/03/2020	15:59:37	43	1975	XLON	00198884237TRLO0.1.1
10/03/2020	15:59:37	38	1975	XLON	00198884238TRLO0.1.1
10/03/2020	15:59:55	88	1972.5	XLON	00198884410TRLO0.1.1
10/03/2020	16:00:29	49	1980.5	XLON	00198885042TRLO0.1.1
10/03/2020	16:00:29	27	1980.5	XLON	00198885043TRLO0.1.1
10/03/2020	16:00:29	89	1980.5	XLON	00198885044TRLO0.1.1
10/03/2020	16:01:02	160	1984	XLON	00198885355TRLO0.1.1
10/03/2020	16:01:02	80	1984	XLON	00198885356TRLO0.1.1
10/03/2020	16:01:08	105	1982.5	XLON	00198885429TRLO0.1.1
10/03/2020	16:01:39	80	1982.5	XLON	00198885563TRLO0.1.1
10/03/2020	16:02:07	86	1985	XLON	00198885793TRLO0.1.1
10/03/2020	16:02:07	86	1985	XLON	00198885794TRLO0.1.1
10/03/2020	16:02:25	90	1985.5	XLON	00198885932TRLO0.1.1
10/03/2020	16:02:32	88	1985.5	XLON	00198885987TRLO0.1.1
10/03/2020	16:02:32	68	1984.5	XLON	00198885994TRLO0.1.1
10/03/2020	16:03:01	71	1988.5	XLON	00198886285TRLO0.1.1
10/03/2020	16:03:16	76	1988	XLON	00198886376TRLO0.1.1
10/03/2020	16:03:16	76	1988	XLON	00198886377TRLO0.1.1
10/03/2020	16:03:33	73	1987	XLON	00198886492TRLO0.1.1
10/03/2020	16:03:36	84	1984.5	XLON	00198886548TRLO0.1.1
10/03/2020	16:04:19	80	1984.5	XLON	00198886836TRLO0.1.1
10/03/2020	16:04:19	2	1984.5	XLON	00198886837TRLO0.1.1
10/03/2020	16:04:22	76	1983.5	XLON	00198886854TRLO0.1.1
10/03/2020	16:04:22	87	1983.5	XLON	00198886856TRLO0.1.1
10/03/2020	16:04:37	84	1980.5	XLON	00198887018TRLO0.1.1
10/03/2020	16:05:05	89	1979.5	XLON	00198887293TRLO0.1.1
10/03/2020	16:05:16	70	1980.5	XLON	00198887380TRLO0.1.1
10/03/2020	16:05:16	70	1980.5	XLON	00198887382TRLO0.1.1
10/03/2020	16:05:28	83	1979	XLON	00198887483TRLO0.1.1
10/03/2020	16:05:38	71	1977	XLON	00198887568TRLO0.1.1
10/03/2020	16:05:55	154	1976.5	XLON	00198887693TRLO0.1.1
10/03/2020	16:06:45	213	1981.5	XLON	00198888244TRLO0.1.1
10/03/2020	16:06:52	77	1981.5	XLON	00198888293TRLO0.1.1
10/03/2020	16:07:08	70	1981.5	XLON	00198888571TRLO0.1.1
10/03/2020	16:07:21	81	1982	XLON	00198888744TRLO0.1.1
10/03/2020	16:07:48	82	1982.5	XLON	00198889033TRLO0.1.1
10/03/2020	16:07:50	24	1980.5	XLON	00198889088TRLO0.1.1
10/03/2020	16:07:50	59	1980.5	XLON	00198889089TRLO0.1.1
10/03/2020	16:08:13	78	1978	XLON	00198889271TRLO0.1.1
10/03/2020	16:08:13	80	1978	XLON	00198889275TRLO0.1.1
10/03/2020	16:08:25	79	1979	XLON	00198889356TRLO0.1.1
10/03/2020	16:08:27	79	1977	XLON	00198889401TRLO0.1.1
10/03/2020	16:08:47	74	1982.5	XLON	00198889644TRLO0.1.1
10/03/2020	16:08:47	74	1982.5	XLON	00198889647TRLO0.1.1
10/03/2020	16:09:13	93	1986.5	XLON	00198889961TRLO0.1.1
10/03/2020	16:09:20	63	1985.5	XLON	00198890002TRLO0.1.1
10/03/2020	16:09:35	59	1981	XLON	00198890296TRLO0.1.1
10/03/2020	16:09:35	15	1981	XLON	00198890302TRLO0.1.1
10/03/2020	16:09:55	88	1980.5	XLON	00198890465TRLO0.1.1
10/03/2020	16:09:55	88	1980.5	XLON	00198890466TRLO0.1.1
10/03/2020	16:10:23	88	1984	XLON	00198890754TRLO0.1.1
10/03/2020	16:10:23	88	1984	XLON	00198890755TRLO0.1.1
10/03/2020	16:10:39	144	1980.5	XLON	00198891135TRLO0.1.1
10/03/2020	16:10:53	78	1982.5	XLON	00198891395TRLO0.1.1
10/03/2020	16:11:52	51	1988	XLON	00198892505TRLO0.1.1
10/03/2020	16:11:53	30	1988	XLON	00198892509TRLO0.1.1
10/03/2020	16:11:53	81	1988	XLON	00198892510TRLO0.1.1
10/03/2020	16:12:04	88	1986.5	XLON	00198892630TRLO0.1.1
10/03/2020	16:12:04	219	1986.5	XLON	00198892631TRLO0.1.1
10/03/2020	16:12:25	75	1989.5	XLON	00198892938TRLO0.1.1
10/03/2020	16:12:51	77	1991.5	XLON	00198893226TRLO0.1.1
10/03/2020	16:13:06	90	1992.5	XLON	00198893404TRLO0.1.1
10/03/2020	16:13:06	90	1992.5	XLON	00198893406TRLO0.1.1
10/03/2020	16:13:17	79	1993	XLON	00198893606TRLO0.1.1
10/03/2020	16:13:34	81	1992.5	XLON	00198893791TRLO0.1.1
10/03/2020	16:13:48	81	1994	XLON	00198893879TRLO0.1.1
10/03/2020	16:14:27	78	1995.5	XLON	00198894317TRLO0.1.1
10/03/2020	16:14:27	176	1995.5	XLON	00198894322TRLO0.1.1
10/03/2020	16:14:35	85	1994	XLON	00198894426TRLO0.1.1
10/03/2020	16:14:51	75	1994.5	XLON	00198894622TRLO0.1.1
10/03/2020	16:14:51	71	1994.5	XLON	00198894623TRLO0.1.1
10/03/2020	16:15:09	278	1994.5	XLON	00198894778TRLO0.1.1
10/03/2020	16:15:11	82	1994	XLON	00198894802TRLO0.1.1
10/03/2020	16:15:11	284	1994	XLON	00198894803TRLO0.1.1
10/03/2020	16:15:11	14	1994	XLON	00198894805TRLO0.1.1
10/03/2020	16:15:34	143	1995.5	XLON	00198895299TRLO0.1.1
10/03/2020	16:16:05	195	1997.5	XLON	00198895912TRLO0.1.1
10/03/2020	16:16:57	253	1997.5	XLON	00198896664TRLO0.1.1
10/03/2020	16:17:22	189	1998.5	XLON	00198896937TRLO0.1.1
10/03/2020	16:17:24	208	1998	XLON	00198896944TRLO0.1.1
10/03/2020	16:17:24	255	1997.5	XLON	00198896947TRLO0.1.1
10/03/2020	16:17:33	59	1996	XLON	00198897091TRLO0.1.1
10/03/2020	16:17:33	54	1996	XLON	00198897099TRLO0.1.1
10/03/2020	16:17:52	107	1994	XLON	00198897393TRLO0.1.1
10/03/2020	16:18:38	116	1992	XLON	00198898328TRLO0.1.1
10/03/2020	16:18:56	99	1992.5	XLON	00198898544TRLO0.1.1
10/03/2020	16:18:58	51	1992	XLON	00198898567TRLO0.1.1
10/03/2020	16:18:58	65	1992	XLON	00198898568TRLO0.1.1
10/03/2020	16:19:23	92	1995.5	XLON	00198898903TRLO0.1.1
10/03/2020	16:19:23	95	1995	XLON	00198898904TRLO0.1.1
10/03/2020	16:19:30	103	1994.5	XLON	00198899041TRLO0.1.1
10/03/2020	16:20:15	101	1991	XLON	00198899717TRLO0.1.1
10/03/2020	16:20:16	116	1990.5	XLON	00198899734TRLO0.1.1
10/03/2020	16:20:18	121	1990	XLON	00198899773TRLO0.1.1
10/03/2020	16:20:39	136	1990	XLON	00198900145TRLO0.1.1
10/03/2020	16:20:48	116	1989.5	XLON	00198900244TRLO0.1.1
10/03/2020	16:23:01	112	1980	XLON	00198902289TRLO0.1.1
10/03/2020	16:23:01	148	1980	XLON	00198902290TRLO0.1.1
10/03/2020	16:23:03	57	1980	XLON	00198902315TRLO0.1.1
10/03/2020	16:24:17	80	1980.5	XLON	00198903536TRLO0.1.1
10/03/2020	16:24:17	368	1980.5	XLON	00198903537TRLO0.1.1
10/03/2020	16:24:17	444	1980	XLON	00198903547TRLO0.1.1
10/03/2020	16:24:17	240	1979.5	XLON	00198903552TRLO0.1.1
10/03/2020	16:26:31	250	1977	XLON	00198905773TRLO0.1.1
10/03/2020	16:26:31	100	1977	XLON	00198905775TRLO0.1.1
10/03/2020	16:26:31	14	1977	XLON	00198905776TRLO0.1.1
10/03/2020	16:26:31	86	1977	XLON	00198905777TRLO0.1.1
10/03/2020	16:26:31	223	1977	XLON	00198905778TRLO0.1.1
10/03/2020	16:26:31	6	1977	XLON	00198905779TRLO0.1.1
10/03/2020	16:26:31	280	1976.5	XLON	00198905780TRLO0.1.1
10/03/2020	16:28:33	144	1974.5	XLON	00198908033TRLO0.1.1
10/03/2020	16:28:33	304	1974.5	XLON	00198908034TRLO0.1.1
10/03/2020	16:28:33	65	1974.5	XLON	00198908035TRLO0.1.1
10/03/2020	16:28:34	42	1974.5	XLON	00198908068TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSKKKBDOBKDBND