Transaction in Own Shares

RNS Number : 8185B

Ashtead Group PLC

03 February 2020

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 03 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: 80,000 shares

Date of transaction: 03 February 2020

Average price paid per share: 2,477.4600 pence

Lowest price paid per share: 2,451.0000 pence

Highest price paid per share: 2,502.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 452,229,833 (excluding Treasury shares), and the company will hold 1,965,000 ordinary shares in Treasury.

The figure of 452,229,833 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
03/02/2020	08:01:16	35	2485	XLON	00195358866TRLO0.1.1
03/02/2020	08:01:16	27	2485	XLON	00195358867TRLO0.1.1
03/02/2020	08:01:16	60	2484	XLON	00195358868TRLO0.1.1
03/02/2020	08:01:52	372	2481	XLON	00195358933TRLO0.1.1
03/02/2020	08:01:52	235	2480	XLON	00195358934TRLO0.1.1
03/02/2020	08:01:52	83	2480	XLON	00195358935TRLO0.1.1
03/02/2020	08:02:07	61	2479	XLON	00195359031TRLO0.1.1
03/02/2020	08:02:15	55	2478	XLON	00195359050TRLO0.1.1
03/02/2020	08:02:21	80	2477	XLON	00195359054TRLO0.1.1
03/02/2020	08:02:34	75	2474	XLON	00195359074TRLO0.1.1
03/02/2020	08:02:38	67	2473	XLON	00195359090TRLO0.1.1
03/02/2020	08:03:03	39	2473	XLON	00195359159TRLO0.1.1
03/02/2020	08:03:05	35	2473	XLON	00195359162TRLO0.1.1
03/02/2020	08:03:05	56	2472	XLON	00195359163TRLO0.1.1
03/02/2020	08:03:38	206	2472	XLON	00195359237TRLO0.1.1
03/02/2020	08:03:54	138	2471	XLON	00195359277TRLO0.1.1
03/02/2020	08:04:18	143	2472	XLON	00195359315TRLO0.1.1
03/02/2020	08:04:18	14	2472	XLON	00195359316TRLO0.1.1
03/02/2020	08:04:18	141	2471	XLON	00195359317TRLO0.1.1
03/02/2020	08:04:40	21	2464	XLON	00195359359TRLO0.1.1
03/02/2020	08:04:42	45	2464	XLON	00195359360TRLO0.1.1
03/02/2020	08:04:44	3	2464	XLON	00195359363TRLO0.1.1
03/02/2020	08:04:57	73	2463	XLON	00195359376TRLO0.1.1
03/02/2020	08:04:57	8	2463	XLON	00195359377TRLO0.1.1
03/02/2020	08:05:08	48	2463	XLON	00195359418TRLO0.1.1
03/02/2020	08:05:08	64	2463	XLON	00195359419TRLO0.1.1
03/02/2020	08:05:08	4	2463	XLON	00195359420TRLO0.1.1
03/02/2020	08:05:16	57	2462	XLON	00195359449TRLO0.1.1
03/02/2020	08:05:53	146	2466	XLON	00195359517TRLO0.1.1
03/02/2020	08:06:05	156	2467	XLON	00195359555TRLO0.1.1
03/02/2020	08:06:10	157	2466	XLON	00195359605TRLO0.1.1
03/02/2020	08:06:35	139	2461	XLON	00195359677TRLO0.1.1
03/02/2020	08:07:07	69	2464	XLON	00195359802TRLO0.1.1
03/02/2020	08:07:07	73	2464	XLON	00195359803TRLO0.1.1
03/02/2020	08:07:07	77	2464	XLON	00195359804TRLO0.1.1
03/02/2020	08:07:10	118	2463	XLON	00195359820TRLO0.1.1
03/02/2020	08:07:27	41	2461	XLON	00195359859TRLO0.1.1
03/02/2020	08:07:27	17	2461	XLON	00195359860TRLO0.1.1
03/02/2020	08:07:34	62	2460	XLON	00195359871TRLO0.1.1
03/02/2020	08:08:10	73	2461	XLON	00195359963TRLO0.1.1
03/02/2020	08:08:10	89	2461	XLON	00195359964TRLO0.1.1
03/02/2020	08:08:12	192	2460	XLON	00195359996TRLO0.1.1
03/02/2020	08:08:53	149	2460	XLON	00195360184TRLO0.1.1
03/02/2020	08:08:53	162	2459	XLON	00195360185TRLO0.1.1
03/02/2020	08:09:29	79	2460	XLON	00195360271TRLO0.1.1
03/02/2020	08:09:29	58	2460	XLON	00195360272TRLO0.1.1
03/02/2020	08:09:29	15	2460	XLON	00195360273TRLO0.1.1
03/02/2020	08:09:29	153	2460	XLON	00195360274TRLO0.1.1
03/02/2020	08:09:52	70	2459	XLON	00195360300TRLO0.1.1
03/02/2020	08:10:08	11	2458	XLON	00195360373TRLO0.1.1
03/02/2020	08:10:09	38	2458	XLON	00195360374TRLO0.1.1
03/02/2020	08:10:52	150	2463	XLON	00195360502TRLO0.1.1
03/02/2020	08:10:52	137	2463	XLON	00195360503TRLO0.1.1
03/02/2020	08:10:56	169	2462	XLON	00195360505TRLO0.1.1
03/02/2020	08:11:09	50	2460	XLON	00195360517TRLO0.1.1
03/02/2020	08:11:28	29	2459	XLON	00195360535TRLO0.1.1
03/02/2020	08:11:52	22	2459	XLON	00195360579TRLO0.1.1
03/02/2020	08:12:04	110	2463	XLON	00195360621TRLO0.1.1
03/02/2020	08:12:16	144	2463	XLON	00195360647TRLO0.1.1
03/02/2020	08:12:30	200	2462	XLON	00195360732TRLO0.1.1
03/02/2020	08:12:38	147	2461	XLON	00195360740TRLO0.1.1
03/02/2020	08:12:38	14	2461	XLON	00195360741TRLO0.1.1
03/02/2020	08:12:50	100	2460	XLON	00195360790TRLO0.1.1
03/02/2020	08:12:58	99	2459	XLON	00195360812TRLO0.1.1
03/02/2020	08:13:18	55	2458	XLON	00195360843TRLO0.1.1
03/02/2020	08:13:18	9	2458	XLON	00195360844TRLO0.1.1
03/02/2020	08:13:25	81	2457	XLON	00195360879TRLO0.1.1
03/02/2020	08:13:25	75	2456	XLON	00195360880TRLO0.1.1
03/02/2020	08:14:10	150	2458	XLON	00195360944TRLO0.1.1
03/02/2020	08:14:10	4	2458	XLON	00195360945TRLO0.1.1
03/02/2020	08:14:16	71	2457	XLON	00195360950TRLO0.1.1
03/02/2020	08:14:16	119	2457	XLON	00195360951TRLO0.1.1
03/02/2020	08:14:48	167	2459	XLON	00195361006TRLO0.1.1
03/02/2020	08:14:48	21	2458	XLON	00195361007TRLO0.1.1
03/02/2020	08:14:48	96	2458	XLON	00195361008TRLO0.1.1
03/02/2020	08:15:22	128	2455	XLON	00195361169TRLO0.1.1
03/02/2020	08:15:45	150	2456	XLON	00195361222TRLO0.1.1
03/02/2020	08:15:45	20	2456	XLON	00195361223TRLO0.1.1
03/02/2020	08:16:23	150	2456	XLON	00195361291TRLO0.1.1
03/02/2020	08:16:23	129	2456	XLON	00195361292TRLO0.1.1
03/02/2020	08:16:26	151	2455	XLON	00195361302TRLO0.1.1
03/02/2020	08:17:17	142	2459	XLON	00195361413TRLO0.1.1
03/02/2020	08:17:38	277	2463	XLON	00195361450TRLO0.1.1
03/02/2020	08:18:05	151	2465	XLON	00195361531TRLO0.1.1
03/02/2020	08:18:13	140	2464	XLON	00195361544TRLO0.1.1
03/02/2020	08:18:53	146	2464	XLON	00195361643TRLO0.1.1
03/02/2020	08:18:53	172	2463	XLON	00195361644TRLO0.1.1
03/02/2020	08:19:50	285	2464	XLON	00195361755TRLO0.1.1
03/02/2020	08:20:08	224	2465	XLON	00195361794TRLO0.1.1
03/02/2020	08:20:11	127	2464	XLON	00195361806TRLO0.1.1
03/02/2020	08:20:20	50	2464	XLON	00195361822TRLO0.1.1
03/02/2020	08:21:05	196	2464	XLON	00195361927TRLO0.1.1
03/02/2020	08:21:09	116	2463	XLON	00195361944TRLO0.1.1
03/02/2020	08:21:39	174	2463	XLON	00195362035TRLO0.1.1
03/02/2020	08:21:55	144	2462	XLON	00195362079TRLO0.1.1
03/02/2020	08:22:08	75	2460	XLON	00195362098TRLO0.1.1
03/02/2020	08:22:08	73	2459	XLON	00195362100TRLO0.1.1
03/02/2020	08:22:39	150	2457	XLON	00195362174TRLO0.1.1
03/02/2020	08:22:39	1	2457	XLON	00195362175TRLO0.1.1
03/02/2020	08:22:39	101	2457	XLON	00195362176TRLO0.1.1
03/02/2020	08:23:02	88	2455	XLON	00195362286TRLO0.1.1
03/02/2020	08:23:49	216	2459	XLON	00195362397TRLO0.1.1
03/02/2020	08:24:04	150	2457	XLON	00195362425TRLO0.1.1
03/02/2020	08:24:04	51	2457	XLON	00195362426TRLO0.1.1
03/02/2020	08:24:38	187	2458	XLON	00195362503TRLO0.1.1
03/02/2020	08:24:39	148	2457	XLON	00195362504TRLO0.1.1
03/02/2020	08:24:45	80	2455	XLON	00195362515TRLO0.1.1
03/02/2020	08:25:33	144	2453	XLON	00195362635TRLO0.1.1
03/02/2020	08:25:34	156	2452	XLON	00195362656TRLO0.1.1
03/02/2020	08:26:12	191	2452	XLON	00195362819TRLO0.1.1
03/02/2020	08:26:54	279	2452	XLON	00195362909TRLO0.1.1
03/02/2020	08:26:55	186	2451	XLON	00195362914TRLO0.1.1
03/02/2020	08:27:49	38	2458	XLON	00195363126TRLO0.1.1
03/02/2020	08:28:04	157	2458	XLON	00195363139TRLO0.1.1
03/02/2020	08:28:47	308	2462	XLON	00195363321TRLO0.1.1
03/02/2020	08:29:04	150	2462	XLON	00195363358TRLO0.1.1
03/02/2020	08:29:04	66	2462	XLON	00195363359TRLO0.1.1
03/02/2020	08:29:04	264	2461	XLON	00195363360TRLO0.1.1
03/02/2020	08:29:23	96	2459	XLON	00195363392TRLO0.1.1
03/02/2020	08:29:43	55	2458	XLON	00195363438TRLO0.1.1
03/02/2020	08:30:22	150	2460	XLON	00195363527TRLO0.1.1
03/02/2020	08:30:22	96	2460	XLON	00195363528TRLO0.1.1
03/02/2020	08:30:53	139	2459	XLON	00195363578TRLO0.1.1
03/02/2020	08:31:00	145	2459	XLON	00195363621TRLO0.1.1
03/02/2020	08:31:16	140	2458	XLON	00195363666TRLO0.1.1
03/02/2020	08:31:42	115	2460	XLON	00195363705TRLO0.1.1
03/02/2020	08:32:51	150	2465	XLON	00195363822TRLO0.1.1
03/02/2020	08:32:51	250	2465	XLON	00195363823TRLO0.1.1
03/02/2020	08:32:51	52	2465	XLON	00195363824TRLO0.1.1
03/02/2020	08:32:51	12	2465	XLON	00195363825TRLO0.1.1
03/02/2020	08:32:51	17	2464	XLON	00195363826TRLO0.1.1
03/02/2020	08:33:10	244	2464	XLON	00195363855TRLO0.1.1
03/02/2020	08:33:16	58	2462	XLON	00195363861TRLO0.1.1
03/02/2020	08:33:42	5	2463	XLON	00195363913TRLO0.1.1
03/02/2020	08:33:42	87	2463	XLON	00195363914TRLO0.1.1
03/02/2020	08:33:42	58	2463	XLON	00195363915TRLO0.1.1
03/02/2020	08:33:45	21	2463	XLON	00195363917TRLO0.1.1
03/02/2020	08:33:58	102	2462	XLON	00195363932TRLO0.1.1
03/02/2020	08:34:35	265	2461	XLON	00195364003TRLO0.1.1
03/02/2020	08:34:58	144	2460	XLON	00195364030TRLO0.1.1
03/02/2020	08:35:33	176	2461	XLON	00195364077TRLO0.1.1
03/02/2020	08:35:34	134	2460	XLON	00195364078TRLO0.1.1
03/02/2020	08:36:12	131	2461	XLON	00195364147TRLO0.1.1
03/02/2020	08:36:14	155	2460	XLON	00195364151TRLO0.1.1
03/02/2020	08:37:28	250	2463	XLON	00195364264TRLO0.1.1
03/02/2020	08:37:28	99	2463	XLON	00195364265TRLO0.1.1
03/02/2020	08:37:38	220	2465	XLON	00195364285TRLO0.1.1
03/02/2020	08:37:59	80	2464	XLON	00195364359TRLO0.1.1
03/02/2020	08:38:37	205	2465	XLON	00195364500TRLO0.1.1
03/02/2020	08:39:13	249	2467	XLON	00195364749TRLO0.1.1
03/02/2020	08:39:13	77	2467	XLON	00195364750TRLO0.1.1
03/02/2020	08:40:01	73	2470	XLON	00195364838TRLO0.1.1
03/02/2020	08:40:14	215	2472	XLON	00195364852TRLO0.1.1
03/02/2020	08:40:14	118	2472	XLON	00195364853TRLO0.1.1
03/02/2020	08:40:15	233	2471	XLON	00195364856TRLO0.1.1
03/02/2020	08:41:09	157	2473	XLON	00195364992TRLO0.1.1
03/02/2020	08:41:09	52	2473	XLON	00195364993TRLO0.1.1
03/02/2020	08:41:09	49	2473	XLON	00195364994TRLO0.1.1
03/02/2020	08:41:15	153	2472	XLON	00195365001TRLO0.1.1
03/02/2020	08:42:17	158	2471	XLON	00195365083TRLO0.1.1
03/02/2020	08:43:04	250	2476	XLON	00195365153TRLO0.1.1
03/02/2020	08:43:04	195	2476	XLON	00195365154TRLO0.1.1
03/02/2020	08:43:19	150	2475	XLON	00195365189TRLO0.1.1
03/02/2020	08:43:40	101	2475	XLON	00195365219TRLO0.1.1
03/02/2020	08:43:44	119	2475	XLON	00195365230TRLO0.1.1
03/02/2020	08:43:44	125	2474	XLON	00195365231TRLO0.1.1
03/02/2020	08:44:25	52	2476	XLON	00195365281TRLO0.1.1
03/02/2020	08:44:25	117	2476	XLON	00195365282TRLO0.1.1
03/02/2020	08:44:40	113	2475	XLON	00195365306TRLO0.1.1
03/02/2020	08:45:07	197	2475	XLON	00195365378TRLO0.1.1
03/02/2020	08:46:04	209	2475	XLON	00195365452TRLO0.1.1
03/02/2020	08:46:05	51	2474	XLON	00195365454TRLO0.1.1
03/02/2020	08:46:11	92	2474	XLON	00195365464TRLO0.1.1
03/02/2020	08:46:11	201	2474	XLON	00195365465TRLO0.1.1
03/02/2020	08:46:45	132	2473	XLON	00195365548TRLO0.1.1
03/02/2020	08:47:08	170	2474	XLON	00195365565TRLO0.1.1
03/02/2020	08:47:43	216	2475	XLON	00195365668TRLO0.1.1
03/02/2020	08:47:43	76	2475	XLON	00195365669TRLO0.1.1
03/02/2020	08:47:44	94	2475	XLON	00195365670TRLO0.1.1
03/02/2020	08:48:21	156	2476	XLON	00195365750TRLO0.1.1
03/02/2020	08:48:29	10	2476	XLON	00195365757TRLO0.1.1
03/02/2020	08:49:32	150	2480	XLON	00195365845TRLO0.1.1
03/02/2020	08:49:32	39	2480	XLON	00195365846TRLO0.1.1
03/02/2020	08:49:32	110	2480	XLON	00195365847TRLO0.1.1
03/02/2020	08:49:53	85	2479	XLON	00195365868TRLO0.1.1
03/02/2020	08:49:53	240	2479	XLON	00195365869TRLO0.1.1
03/02/2020	08:50:21	120	2479	XLON	00195365897TRLO0.1.1
03/02/2020	08:50:21	68	2479	XLON	00195365898TRLO0.1.1
03/02/2020	08:50:42	161	2480	XLON	00195365934TRLO0.1.1
03/02/2020	08:51:02	127	2481	XLON	00195365950TRLO0.1.1
03/02/2020	08:51:28	2	2483	XLON	00195366013TRLO0.1.1
03/02/2020	08:51:28	155	2483	XLON	00195366014TRLO0.1.1
03/02/2020	08:51:49	206	2484	XLON	00195366057TRLO0.1.1
03/02/2020	08:51:58	111	2483	XLON	00195366070TRLO0.1.1
03/02/2020	08:52:21	92	2483	XLON	00195366086TRLO0.1.1
03/02/2020	08:52:45	140	2483	XLON	00195366195TRLO0.1.1
03/02/2020	08:52:45	172	2482	XLON	00195366196TRLO0.1.1
03/02/2020	08:53:10	105	2481	XLON	00195366245TRLO0.1.1
03/02/2020	08:53:36	77	2480	XLON	00195366301TRLO0.1.1
03/02/2020	08:53:57	181	2482	XLON	00195366359TRLO0.1.1
03/02/2020	08:53:57	69	2482	XLON	00195366360TRLO0.1.1
03/02/2020	08:53:57	47	2482	XLON	00195366361TRLO0.1.1
03/02/2020	08:54:34	127	2482	XLON	00195366404TRLO0.1.1
03/02/2020	08:54:34	30	2482	XLON	00195366405TRLO0.1.1
03/02/2020	08:54:42	57	2481	XLON	00195366411TRLO0.1.1
03/02/2020	08:55:13	150	2483	XLON	00195366507TRLO0.1.1
03/02/2020	08:55:13	40	2483	XLON	00195366508TRLO0.1.1
03/02/2020	08:55:34	163	2482	XLON	00195366559TRLO0.1.1
03/02/2020	08:55:55	186	2481	XLON	00195366647TRLO0.1.1
03/02/2020	08:55:55	14	2481	XLON	00195366648TRLO0.1.1
03/02/2020	08:55:56	118	2480	XLON	00195366650TRLO0.1.1
03/02/2020	08:57:43	62	2477	XLON	00195366834TRLO0.1.1
03/02/2020	08:58:53	4	2478	XLON	00195366949TRLO0.1.1
03/02/2020	08:59:33	109	2477	XLON	00195367007TRLO0.1.1
03/02/2020	09:01:22	88	2477	XLON	00195367173TRLO0.1.1
03/02/2020	09:01:22	65	2477	XLON	00195367174TRLO0.1.1
03/02/2020	09:01:22	87	2477	XLON	00195367175TRLO0.1.1
03/02/2020	09:01:32	175	2476	XLON	00195367194TRLO0.1.1
03/02/2020	09:02:32	85	2477	XLON	00195367278TRLO0.1.1
03/02/2020	09:04:10	156	2482	XLON	00195367393TRLO0.1.1
03/02/2020	09:04:15	84	2481	XLON	00195367399TRLO0.1.1
03/02/2020	09:06:25	139	2481	XLON	00195367635TRLO0.1.1
03/02/2020	09:06:35	146	2480	XLON	00195367646TRLO0.1.1
03/02/2020	09:07:24	80	2480	XLON	00195367710TRLO0.1.1
03/02/2020	09:07:48	95	2480	XLON	00195367752TRLO0.1.1
03/02/2020	09:10:13	79	2479	XLON	00195367983TRLO0.1.1
03/02/2020	09:10:13	122	2479	XLON	00195367984TRLO0.1.1
03/02/2020	09:11:25	68	2479	XLON	00195368055TRLO0.1.1
03/02/2020	09:12:00	98	2478	XLON	00195368103TRLO0.1.1
03/02/2020	09:12:00	26	2478	XLON	00195368104TRLO0.1.1
03/02/2020	09:12:00	68	2478	XLON	00195368105TRLO0.1.1
03/02/2020	09:13:26	143	2481	XLON	00195368256TRLO0.1.1
03/02/2020	09:14:01	92	2484	XLON	00195368307TRLO0.1.1
03/02/2020	09:16:27	190	2488	XLON	00195368444TRLO0.1.1
03/02/2020	09:16:36	21	2487	XLON	00195368452TRLO0.1.1
03/02/2020	09:16:36	178	2487	XLON	00195368453TRLO0.1.1
03/02/2020	09:18:13	56	2487	XLON	00195368736TRLO0.1.1
03/02/2020	09:19:19	170	2486	XLON	00195368792TRLO0.1.1
03/02/2020	09:19:58	114	2485	XLON	00195368832TRLO0.1.1
03/02/2020	09:19:58	62	2485	XLON	00195368833TRLO0.1.1
03/02/2020	09:21:01	102	2485	XLON	00195368917TRLO0.1.1
03/02/2020	09:21:45	74	2483	XLON	00195368983TRLO0.1.1
03/02/2020	09:22:10	42	2482	XLON	00195369008TRLO0.1.1
03/02/2020	09:22:24	55	2482	XLON	00195369033TRLO0.1.1
03/02/2020	09:22:24	20	2482	XLON	00195369034TRLO0.1.1
03/02/2020	09:24:00	45	2481	XLON	00195369197TRLO0.1.1
03/02/2020	09:24:00	70	2481	XLON	00195369198TRLO0.1.1
03/02/2020	09:24:55	111	2482	XLON	00195369356TRLO0.1.1
03/02/2020	09:25:49	111	2482	XLON	00195369469TRLO0.1.1
03/02/2020	09:27:07	159	2482	XLON	00195369554TRLO0.1.1
03/02/2020	09:28:29	56	2482	XLON	00195369627TRLO0.1.1
03/02/2020	09:29:04	99	2481	XLON	00195369669TRLO0.1.1
03/02/2020	09:29:04	70	2481	XLON	00195369670TRLO0.1.1
03/02/2020	09:29:04	67	2481	XLON	00195369671TRLO0.1.1
03/02/2020	09:29:09	47	2480	XLON	00195369675TRLO0.1.1
03/02/2020	09:30:38	130	2481	XLON	00195369871TRLO0.1.1
03/02/2020	09:30:46	92	2480	XLON	00195369884TRLO0.1.1
03/02/2020	09:31:44	88	2480	XLON	00195369973TRLO0.1.1
03/02/2020	09:32:14	80	2478	XLON	00195370097TRLO0.1.1
03/02/2020	09:34:03	61	2477	XLON	00195370237TRLO0.1.1
03/02/2020	09:35:17	55	2477	XLON	00195370320TRLO0.1.1
03/02/2020	09:35:23	43	2476	XLON	00195370330TRLO0.1.1
03/02/2020	09:35:23	49	2476	XLON	00195370331TRLO0.1.1
03/02/2020	09:35:53	52	2476	XLON	00195370451TRLO0.1.1
03/02/2020	09:36:21	58	2475	XLON	00195370518TRLO0.1.1
03/02/2020	09:38:45	150	2474	XLON	00195370842TRLO0.1.1
03/02/2020	09:39:12	48	2474	XLON	00195370872TRLO0.1.1
03/02/2020	09:42:23	214	2476	XLON	00195371142TRLO0.1.1
03/02/2020	09:42:23	138	2475	XLON	00195371143TRLO0.1.1
03/02/2020	09:42:57	92	2475	XLON	00195371173TRLO0.1.1
03/02/2020	09:44:54	107	2474	XLON	00195371316TRLO0.1.1
03/02/2020	09:44:54	85	2473	XLON	00195371318TRLO0.1.1
03/02/2020	09:45:28	51	2471	XLON	00195371376TRLO0.1.1
03/02/2020	09:46:13	13	2471	XLON	00195371425TRLO0.1.1
03/02/2020	09:46:13	77	2471	XLON	00195371426TRLO0.1.1
03/02/2020	09:46:13	18	2471	XLON	00195371427TRLO0.1.1
03/02/2020	09:46:42	64	2471	XLON	00195371504TRLO0.1.1
03/02/2020	09:49:06	98	2471	XLON	00195371716TRLO0.1.1
03/02/2020	09:51:00	140	2473	XLON	00195371876TRLO0.1.1
03/02/2020	09:51:13	117	2473	XLON	00195371901TRLO0.1.1
03/02/2020	09:51:13	72	2472	XLON	00195371906TRLO0.1.1
03/02/2020	09:51:59	70	2471	XLON	00195371989TRLO0.1.1
03/02/2020	09:53:30	112	2465	XLON	00195372144TRLO0.1.1
03/02/2020	09:55:18	101	2467	XLON	00195372265TRLO0.1.1
03/02/2020	09:55:24	57	2466	XLON	00195372270TRLO0.1.1
03/02/2020	09:55:44	68	2465	XLON	00195372305TRLO0.1.1
03/02/2020	09:57:02	95	2465	XLON	00195372411TRLO0.1.1
03/02/2020	09:57:09	45	2464	XLON	00195372424TRLO0.1.1
03/02/2020	09:58:10	74	2469	XLON	00195372492TRLO0.1.1
03/02/2020	10:00:05	128	2469	XLON	00195372664TRLO0.1.1
03/02/2020	10:00:17	98	2468	XLON	00195372687TRLO0.1.1
03/02/2020	10:01:38	96	2468	XLON	00195372792TRLO0.1.1
03/02/2020	10:02:26	43	2467	XLON	00195372849TRLO0.1.1
03/02/2020	10:02:26	20	2467	XLON	00195372850TRLO0.1.1
03/02/2020	10:02:26	103	2467	XLON	00195372851TRLO0.1.1
03/02/2020	10:03:48	56	2468	XLON	00195372933TRLO0.1.1
03/02/2020	10:05:04	82	2467	XLON	00195373000TRLO0.1.1
03/02/2020	10:05:04	56	2467	XLON	00195373001TRLO0.1.1
03/02/2020	10:06:57	21	2471	XLON	00195373146TRLO0.1.1
03/02/2020	10:06:57	67	2471	XLON	00195373147TRLO0.1.1
03/02/2020	10:08:08	68	2471	XLON	00195373282TRLO0.1.1
03/02/2020	10:10:14	217	2473	XLON	00195373455TRLO0.1.1
03/02/2020	10:13:09	75	2479	XLON	00195373853TRLO0.1.1
03/02/2020	10:13:09	152	2479	XLON	00195373854TRLO0.1.1
03/02/2020	10:13:31	194	2478	XLON	00195373874TRLO0.1.1
03/02/2020	10:13:41	68	2476	XLON	00195373894TRLO0.1.1
03/02/2020	10:14:40	64	2475	XLON	00195373965TRLO0.1.1
03/02/2020	10:16:36	88	2476	XLON	00195374091TRLO0.1.1
03/02/2020	10:16:56	52	2475	XLON	00195374117TRLO0.1.1
03/02/2020	10:19:22	119	2476	XLON	00195374309TRLO0.1.1
03/02/2020	10:19:22	48	2476	XLON	00195374310TRLO0.1.1
03/02/2020	10:19:23	143	2475	XLON	00195374346TRLO0.1.1
03/02/2020	10:20:18	50	2475	XLON	00195374501TRLO0.1.1
03/02/2020	10:20:18	43	2475	XLON	00195374502TRLO0.1.1
03/02/2020	10:20:52	73	2474	XLON	00195374554TRLO0.1.1
03/02/2020	10:23:15	146	2472	XLON	00195374725TRLO0.1.1
03/02/2020	10:25:46	171	2474	XLON	00195374933TRLO0.1.1
03/02/2020	10:25:46	135	2473	XLON	00195374934TRLO0.1.1
03/02/2020	10:26:34	62	2472	XLON	00195375000TRLO0.1.1
03/02/2020	10:28:40	115	2472	XLON	00195375174TRLO0.1.1
03/02/2020	10:30:01	106	2476	XLON	00195375359TRLO0.1.1
03/02/2020	10:30:04	121	2475	XLON	00195375369TRLO0.1.1
03/02/2020	10:31:35	55	2473	XLON	00195375521TRLO0.1.1
03/02/2020	10:35:09	198	2475	XLON	00195375728TRLO0.1.1
03/02/2020	10:37:16	221	2476	XLON	00195375889TRLO0.1.1
03/02/2020	10:37:16	17	2476	XLON	00195375890TRLO0.1.1
03/02/2020	10:39:41	229	2477	XLON	00195376005TRLO0.1.1
03/02/2020	10:39:48	136	2476	XLON	00195376025TRLO0.1.1
03/02/2020	10:41:27	53	2477	XLON	00195376175TRLO0.1.1
03/02/2020	10:41:27	7	2477	XLON	00195376176TRLO0.1.1
03/02/2020	10:41:27	58	2477	XLON	00195376177TRLO0.1.1
03/02/2020	10:43:02	97	2479	XLON	00195376268TRLO0.1.1
03/02/2020	10:43:46	81	2478	XLON	00195376300TRLO0.1.1
03/02/2020	10:46:30	110	2477	XLON	00195376522TRLO0.1.1
03/02/2020	10:46:32	131	2476	XLON	00195376524TRLO0.1.1
03/02/2020	10:48:24	139	2480	XLON	00195376694TRLO0.1.1
03/02/2020	10:50:50	170	2481	XLON	00195376983TRLO0.1.1
03/02/2020	10:51:52	131	2480	XLON	00195377109TRLO0.1.1
03/02/2020	10:54:17	217	2482	XLON	00195377445TRLO0.1.1
03/02/2020	10:54:41	134	2481	XLON	00195377495TRLO0.1.1
03/02/2020	10:55:18	60	2481	XLON	00195377543TRLO0.1.1
03/02/2020	10:55:44	55	2480	XLON	00195377611TRLO0.1.1
03/02/2020	10:56:39	66	2480	XLON	00195377712TRLO0.1.1
03/02/2020	10:57:12	69	2479	XLON	00195377745TRLO0.1.1
03/02/2020	10:59:25	52	2481	XLON	00195378014TRLO0.1.1
03/02/2020	10:59:25	59	2481	XLON	00195378015TRLO0.1.1
03/02/2020	10:59:56	91	2480	XLON	00195378057TRLO0.1.1
03/02/2020	11:02:16	59	2481	XLON	00195378243TRLO0.1.1
03/02/2020	11:02:16	52	2481	XLON	00195378244TRLO0.1.1
03/02/2020	11:02:16	21	2481	XLON	00195378245TRLO0.1.1
03/02/2020	11:02:31	72	2480	XLON	00195378257TRLO0.1.1
03/02/2020	11:04:52	149	2482	XLON	00195378448TRLO0.1.1
03/02/2020	11:05:32	63	2482	XLON	00195378505TRLO0.1.1
03/02/2020	11:06:55	110	2482	XLON	00195378627TRLO0.1.1
03/02/2020	11:08:32	128	2483	XLON	00195378863TRLO0.1.1
03/02/2020	11:09:21	110	2482	XLON	00195378935TRLO0.1.1
03/02/2020	11:10:58	42	2481	XLON	00195379035TRLO0.1.1
03/02/2020	11:10:58	21	2481	XLON	00195379036TRLO0.1.1
03/02/2020	11:10:58	105	2481	XLON	00195379037TRLO0.1.1
03/02/2020	11:12:22	97	2481	XLON	00195379129TRLO0.1.1
03/02/2020	11:12:33	71	2480	XLON	00195379168TRLO0.1.1
03/02/2020	11:13:36	98	2480	XLON	00195379263TRLO0.1.1
03/02/2020	11:15:32	75	2480	XLON	00195379469TRLO0.1.1
03/02/2020	11:15:32	15	2480	XLON	00195379470TRLO0.1.1
03/02/2020	11:16:22	52	2479	XLON	00195379521TRLO0.1.1
03/02/2020	11:16:22	68	2479	XLON	00195379522TRLO0.1.1
03/02/2020	11:16:22	29	2479	XLON	00195379523TRLO0.1.1
03/02/2020	11:17:11	73	2475	XLON	00195379586TRLO0.1.1
03/02/2020	11:19:01	81	2476	XLON	00195379759TRLO0.1.1
03/02/2020	11:20:14	97	2475	XLON	00195379860TRLO0.1.1
03/02/2020	11:20:15	90	2475	XLON	00195379863TRLO0.1.1
03/02/2020	11:22:52	109	2477	XLON	00195380023TRLO0.1.1
03/02/2020	11:23:00	71	2476	XLON	00195380030TRLO0.1.1
03/02/2020	11:23:29	51	2475	XLON	00195380058TRLO0.1.1
03/02/2020	11:25:18	94	2475	XLON	00195380156TRLO0.1.1
03/02/2020	11:25:18	30	2475	XLON	00195380157TRLO0.1.1
03/02/2020	11:26:47	76	2474	XLON	00195380261TRLO0.1.1
03/02/2020	11:28:41	54	2473	XLON	00195380408TRLO0.1.1
03/02/2020	11:29:14	75	2474	XLON	00195380443TRLO0.1.1
03/02/2020	11:29:14	75	2474	XLON	00195380444TRLO0.1.1
03/02/2020	11:29:14	6	2474	XLON	00195380445TRLO0.1.1
03/02/2020	11:29:22	101	2473	XLON	00195380450TRLO0.1.1
03/02/2020	11:30:48	54	2473	XLON	00195380570TRLO0.1.1
03/02/2020	11:31:17	55	2474	XLON	00195380606TRLO0.1.1
03/02/2020	11:31:17	61	2473	XLON	00195380611TRLO0.1.1
03/02/2020	11:33:15	86	2475	XLON	00195380755TRLO0.1.1
03/02/2020	11:33:15	21	2475	XLON	00195380756TRLO0.1.1
03/02/2020	11:33:52	79	2474	XLON	00195380799TRLO0.1.1
03/02/2020	11:36:22	75	2475	XLON	00195380955TRLO0.1.1
03/02/2020	11:36:22	41	2475	XLON	00195380956TRLO0.1.1
03/02/2020	11:37:43	145	2475	XLON	00195381033TRLO0.1.1
03/02/2020	11:41:07	205	2479	XLON	00195381270TRLO0.1.1
03/02/2020	11:43:09	206	2480	XLON	00195381415TRLO0.1.1
03/02/2020	11:44:32	196	2481	XLON	00195381516TRLO0.1.1
03/02/2020	11:46:15	158	2480	XLON	00195381632TRLO0.1.1
03/02/2020	11:48:21	123	2480	XLON	00195381813TRLO0.1.1
03/02/2020	11:48:22	90	2479	XLON	00195381817TRLO0.1.1
03/02/2020	11:50:47	149	2480	XLON	00195381999TRLO0.1.1
03/02/2020	11:50:51	84	2479	XLON	00195382025TRLO0.1.1
03/02/2020	11:52:15	82	2479	XLON	00195382206TRLO0.1.1
03/02/2020	11:54:48	64	2481	XLON	00195382375TRLO0.1.1
03/02/2020	11:54:48	75	2481	XLON	00195382376TRLO0.1.1
03/02/2020	11:54:48	26	2481	XLON	00195382377TRLO0.1.1
03/02/2020	11:55:59	17	2480	XLON	00195382468TRLO0.1.1
03/02/2020	11:55:59	118	2480	XLON	00195382469TRLO0.1.1
03/02/2020	11:56:16	62	2480	XLON	00195382488TRLO0.1.1
03/02/2020	11:57:31	109	2480	XLON	00195382621TRLO0.1.1
03/02/2020	11:58:09	69	2478	XLON	00195382681TRLO0.1.1
03/02/2020	11:58:42	74	2477	XLON	00195382708TRLO0.1.1
03/02/2020	11:59:36	22	2476	XLON	00195382761TRLO0.1.1
03/02/2020	11:59:36	54	2476	XLON	00195382762TRLO0.1.1
03/02/2020	12:02:17	70	2476	XLON	00195382943TRLO0.1.1
03/02/2020	12:03:56	83	2478	XLON	00195383084TRLO0.1.1
03/02/2020	12:06:17	113	2480	XLON	00195383188TRLO0.1.1
03/02/2020	12:07:56	101	2480	XLON	00195383328TRLO0.1.1
03/02/2020	12:07:56	32	2480	XLON	00195383329TRLO0.1.1
03/02/2020	12:07:56	5	2480	XLON	00195383330TRLO0.1.1
03/02/2020	12:08:51	100	2479	XLON	00195383401TRLO0.1.1
03/02/2020	12:08:51	56	2479	XLON	00195383402TRLO0.1.1
03/02/2020	12:08:52	64	2478	XLON	00195383403TRLO0.1.1
03/02/2020	12:10:59	64	2479	XLON	00195383524TRLO0.1.1
03/02/2020	12:10:59	23	2479	XLON	00195383525TRLO0.1.1
03/02/2020	12:13:19	118	2479	XLON	00195383717TRLO0.1.1
03/02/2020	12:13:19	43	2479	XLON	00195383718TRLO0.1.1
03/02/2020	12:15:05	75	2482	XLON	00195383842TRLO0.1.1
03/02/2020	12:15:05	75	2482	XLON	00195383843TRLO0.1.1
03/02/2020	12:15:05	34	2482	XLON	00195383844TRLO0.1.1
03/02/2020	12:17:20	144	2482	XLON	00195383970TRLO0.1.1
03/02/2020	12:18:04	140	2481	XLON	00195384011TRLO0.1.1
03/02/2020	12:20:08	73	2480	XLON	00195384126TRLO0.1.1
03/02/2020	12:20:08	63	2480	XLON	00195384127TRLO0.1.1
03/02/2020	12:20:08	51	2480	XLON	00195384128TRLO0.1.1
03/02/2020	12:20:08	61	2480	XLON	00195384129TRLO0.1.1
03/02/2020	12:21:00	57	2479	XLON	00195384166TRLO0.1.1
03/02/2020	12:21:48	55	2477	XLON	00195384276TRLO0.1.1
03/02/2020	12:27:31	180	2479	XLON	00195384799TRLO0.1.1
03/02/2020	12:27:34	52	2479	XLON	00195384801TRLO0.1.1
03/02/2020	12:27:34	75	2479	XLON	00195384802TRLO0.1.1
03/02/2020	12:27:34	38	2479	XLON	00195384803TRLO0.1.1
03/02/2020	12:28:52	75	2480	XLON	00195384897TRLO0.1.1
03/02/2020	12:28:52	42	2480	XLON	00195384898TRLO0.1.1
03/02/2020	12:30:04	90	2483	XLON	00195384984TRLO0.1.1
03/02/2020	12:30:04	58	2483	XLON	00195384985TRLO0.1.1
03/02/2020	12:30:12	117	2482	XLON	00195384995TRLO0.1.1
03/02/2020	12:32:35	121	2481	XLON	00195385245TRLO0.1.1
03/02/2020	12:32:36	92	2480	XLON	00195385246TRLO0.1.1
03/02/2020	12:33:22	60	2478	XLON	00195385333TRLO0.1.1
03/02/2020	12:35:13	90	2481	XLON	00195385424TRLO0.1.1
03/02/2020	12:37:26	130	2484	XLON	00195385566TRLO0.1.1
03/02/2020	12:37:27	125	2483	XLON	00195385567TRLO0.1.1
03/02/2020	12:39:43	18	2484	XLON	00195385780TRLO0.1.1
03/02/2020	12:40:22	106	2484	XLON	00195385814TRLO0.1.1
03/02/2020	12:40:22	34	2484	XLON	00195385815TRLO0.1.1
03/02/2020	12:41:52	5	2484	XLON	00195385908TRLO0.1.1
03/02/2020	12:41:52	67	2484	XLON	00195385909TRLO0.1.1
03/02/2020	12:41:52	47	2484	XLON	00195385910TRLO0.1.1
03/02/2020	12:41:52	93	2483	XLON	00195385911TRLO0.1.1
03/02/2020	12:41:59	43	2483	XLON	00195385917TRLO0.1.1
03/02/2020	12:44:09	44	2482	XLON	00195386058TRLO0.1.1
03/02/2020	12:44:09	89	2482	XLON	00195386059TRLO0.1.1
03/02/2020	12:45:50	99	2481	XLON	00195386160TRLO0.1.1
03/02/2020	12:47:24	137	2481	XLON	00195386275TRLO0.1.1
03/02/2020	12:49:00	52	2482	XLON	00195386370TRLO0.1.1
03/02/2020	12:49:00	70	2482	XLON	00195386371TRLO0.1.1
03/02/2020	12:49:36	128	2481	XLON	00195386407TRLO0.1.1
03/02/2020	12:49:36	105	2481	XLON	00195386410TRLO0.1.1
03/02/2020	12:53:28	72	2480	XLON	00195386715TRLO0.1.1
03/02/2020	12:53:28	86	2480	XLON	00195386716TRLO0.1.1
03/02/2020	12:53:28	97	2480	XLON	00195386717TRLO0.1.1
03/02/2020	12:53:28	50	2480	XLON	00195386718TRLO0.1.1
03/02/2020	12:56:21	29	2479	XLON	00195386945TRLO0.1.1
03/02/2020	12:56:57	54	2480	XLON	00195387005TRLO0.1.1
03/02/2020	12:56:57	102	2480	XLON	00195387006TRLO0.1.1
03/02/2020	12:57:37	50	2479	XLON	00195387041TRLO0.1.1
03/02/2020	12:57:37	96	2479	XLON	00195387042TRLO0.1.1
03/02/2020	12:57:37	66	2479	XLON	00195387043TRLO0.1.1
03/02/2020	12:59:13	56	2478	XLON	00195387132TRLO0.1.1
03/02/2020	12:59:13	97	2478	XLON	00195387133TRLO0.1.1
03/02/2020	13:00:39	89	2474	XLON	00195387264TRLO0.1.1
03/02/2020	13:02:37	122	2475	XLON	00195387441TRLO0.1.1
03/02/2020	13:02:49	86	2474	XLON	00195387447TRLO0.1.1
03/02/2020	13:03:55	56	2473	XLON	00195387551TRLO0.1.1
03/02/2020	13:04:17	75	2472	XLON	00195387583TRLO0.1.1
03/02/2020	13:05:06	63	2471	XLON	00195387692TRLO0.1.1
03/02/2020	13:06:46	62	2471	XLON	00195387839TRLO0.1.1
03/02/2020	13:06:46	89	2471	XLON	00195387841TRLO0.1.1
03/02/2020	13:08:29	110	2470	XLON	00195387977TRLO0.1.1
03/02/2020	13:11:28	59	2471	XLON	00195388178TRLO0.1.1
03/02/2020	13:11:28	91	2471	XLON	00195388179TRLO0.1.1
03/02/2020	13:11:28	56	2471	XLON	00195388180TRLO0.1.1
03/02/2020	13:11:28	56	2471	XLON	00195388181TRLO0.1.1
03/02/2020	13:11:33	88	2470	XLON	00195388189TRLO0.1.1
03/02/2020	13:13:37	133	2471	XLON	00195388427TRLO0.1.1
03/02/2020	13:14:08	50	2471	XLON	00195388461TRLO0.1.1
03/02/2020	13:14:49	53	2471	XLON	00195388525TRLO0.1.1
03/02/2020	13:16:06	50	2476	XLON	00195388698TRLO0.1.1
03/02/2020	13:16:06	96	2476	XLON	00195388699TRLO0.1.1
03/02/2020	13:16:23	113	2476	XLON	00195388753TRLO0.1.1
03/02/2020	13:18:27	87	2475	XLON	00195389103TRLO0.1.1
03/02/2020	13:20:01	52	2476	XLON	00195389265TRLO0.1.1
03/02/2020	13:20:14	54	2476	XLON	00195389307TRLO0.1.1
03/02/2020	13:20:14	107	2476	XLON	00195389308TRLO0.1.1
03/02/2020	13:20:30	26	2476	XLON	00195389321TRLO0.1.1
03/02/2020	13:22:04	50	2476	XLON	00195389522TRLO0.1.1
03/02/2020	13:22:04	31	2476	XLON	00195389523TRLO0.1.1
03/02/2020	13:22:04	51	2476	XLON	00195389524TRLO0.1.1
03/02/2020	13:23:22	81	2476	XLON	00195389672TRLO0.1.1
03/02/2020	13:23:58	110	2476	XLON	00195389741TRLO0.1.1
03/02/2020	13:24:17	57	2475	XLON	00195389821TRLO0.1.1
03/02/2020	13:24:17	50	2475	XLON	00195389822TRLO0.1.1
03/02/2020	13:27:56	150	2478	XLON	00195390187TRLO0.1.1
03/02/2020	13:27:56	126	2478	XLON	00195390188TRLO0.1.1
03/02/2020	13:27:56	52	2478	XLON	00195390189TRLO0.1.1
03/02/2020	13:28:24	16	2477	XLON	00195390231TRLO0.1.1
03/02/2020	13:28:24	58	2477	XLON	00195390232TRLO0.1.1
03/02/2020	13:29:51	62	2477	XLON	00195390322TRLO0.1.1
03/02/2020	13:29:51	86	2477	XLON	00195390323TRLO0.1.1
03/02/2020	13:31:55	50	2476	XLON	00195390511TRLO0.1.1
03/02/2020	13:32:22	53	2476	XLON	00195390550TRLO0.1.1
03/02/2020	13:32:43	50	2475	XLON	00195390573TRLO0.1.1
03/02/2020	13:33:01	69	2475	XLON	00195390608TRLO0.1.1
03/02/2020	13:33:01	52	2475	XLON	00195390609TRLO0.1.1
03/02/2020	13:33:05	73	2474	XLON	00195390623TRLO0.1.1
03/02/2020	13:35:05	109	2472	XLON	00195390846TRLO0.1.1
03/02/2020	13:35:29	85	2472	XLON	00195390876TRLO0.1.1
03/02/2020	13:36:07	59	2471	XLON	00195390949TRLO0.1.1
03/02/2020	13:36:17	96	2471	XLON	00195390960TRLO0.1.1
03/02/2020	13:36:17	3	2471	XLON	00195390961TRLO0.1.1
03/02/2020	13:38:14	110	2469	XLON	00195391193TRLO0.1.1
03/02/2020	13:39:43	60	2468	XLON	00195391347TRLO0.1.1
03/02/2020	13:39:43	104	2468	XLON	00195391348TRLO0.1.1
03/02/2020	13:40:29	112	2468	XLON	00195391504TRLO0.1.1
03/02/2020	13:42:05	50	2468	XLON	00195391716TRLO0.1.1
03/02/2020	13:43:08	16	2468	XLON	00195391850TRLO0.1.1
03/02/2020	13:43:08	40	2468	XLON	00195391851TRLO0.1.1
03/02/2020	13:43:08	5	2468	XLON	00195391852TRLO0.1.1
03/02/2020	13:43:08	60	2468	XLON	00195391853TRLO0.1.1
03/02/2020	13:43:08	34	2468	XLON	00195391854TRLO0.1.1
03/02/2020	13:43:08	57	2467	XLON	00195391855TRLO0.1.1
03/02/2020	13:43:08	69	2467	XLON	00195391856TRLO0.1.1
03/02/2020	13:43:33	64	2468	XLON	00195391874TRLO0.1.1
03/02/2020	13:46:06	57	2471	XLON	00195392133TRLO0.1.1
03/02/2020	13:46:06	75	2471	XLON	00195392134TRLO0.1.1
03/02/2020	13:46:06	13	2471	XLON	00195392135TRLO0.1.1
03/02/2020	13:46:17	53	2470	XLON	00195392141TRLO0.1.1
03/02/2020	13:46:17	15	2470	XLON	00195392142TRLO0.1.1
03/02/2020	13:46:17	64	2470	XLON	00195392143TRLO0.1.1
03/02/2020	13:48:34	93	2472	XLON	00195392420TRLO0.1.1
03/02/2020	13:49:11	95	2471	XLON	00195392495TRLO0.1.1
03/02/2020	13:49:26	30	2470	XLON	00195392554TRLO0.1.1
03/02/2020	13:50:14	29	2468	XLON	00195392625TRLO0.1.1
03/02/2020	13:50:54	57	2468	XLON	00195392675TRLO0.1.1
03/02/2020	13:50:55	99	2467	XLON	00195392676TRLO0.1.1
03/02/2020	13:55:13	75	2472	XLON	00195393113TRLO0.1.1
03/02/2020	13:55:13	230	2472	XLON	00195393114TRLO0.1.1
03/02/2020	13:55:13	79	2472	XLON	00195393115TRLO0.1.1
03/02/2020	13:55:14	109	2472	XLON	00195393116TRLO0.1.1
03/02/2020	13:56:11	85	2472	XLON	00195393193TRLO0.1.1
03/02/2020	13:56:45	83	2471	XLON	00195393229TRLO0.1.1
03/02/2020	13:56:45	91	2471	XLON	00195393230TRLO0.1.1
03/02/2020	13:58:42	105	2471	XLON	00195393405TRLO0.1.1
03/02/2020	13:59:42	95	2470	XLON	00195393515TRLO0.1.1
03/02/2020	13:59:42	57	2470	XLON	00195393516TRLO0.1.1
03/02/2020	14:01:07	4	2469	XLON	00195393679TRLO0.1.1
03/02/2020	14:01:07	78	2469	XLON	00195393680TRLO0.1.1
03/02/2020	14:01:07	89	2469	XLON	00195393681TRLO0.1.1
03/02/2020	14:01:07	50	2469	XLON	00195393682TRLO0.1.1
03/02/2020	14:01:39	58	2468	XLON	00195393792TRLO0.1.1
03/02/2020	14:02:04	52	2467	XLON	00195393823TRLO0.1.1
03/02/2020	14:03:28	86	2465	XLON	00195393992TRLO0.1.1
03/02/2020	14:03:44	106	2465	XLON	00195394025TRLO0.1.1
03/02/2020	14:04:49	74	2462	XLON	00195394161TRLO0.1.1
03/02/2020	14:06:55	58	2464	XLON	00195394428TRLO0.1.1
03/02/2020	14:06:55	55	2464	XLON	00195394429TRLO0.1.1
03/02/2020	14:06:55	99	2464	XLON	00195394430TRLO0.1.1
03/02/2020	14:06:55	50	2464	XLON	00195394431TRLO0.1.1
03/02/2020	14:07:25	66	2463	XLON	00195394488TRLO0.1.1
03/02/2020	14:09:05	109	2464	XLON	00195394664TRLO0.1.1
03/02/2020	14:09:05	56	2464	XLON	00195394665TRLO0.1.1
03/02/2020	14:09:57	74	2466	XLON	00195394776TRLO0.1.1
03/02/2020	14:09:57	12	2465	XLON	00195394780TRLO0.1.1
03/02/2020	14:11:10	75	2465	XLON	00195394911TRLO0.1.1
03/02/2020	14:11:10	79	2465	XLON	00195394912TRLO0.1.1
03/02/2020	14:12:18	90	2466	XLON	00195395001TRLO0.1.1
03/02/2020	14:12:18	56	2466	XLON	00195395004TRLO0.1.1
03/02/2020	14:13:35	57	2466	XLON	00195395133TRLO0.1.1
03/02/2020	14:14:35	57	2466	XLON	00195395258TRLO0.1.1
03/02/2020	14:14:35	50	2466	XLON	00195395259TRLO0.1.1
03/02/2020	14:14:52	51	2466	XLON	00195395293TRLO0.1.1
03/02/2020	14:15:29	55	2465	XLON	00195395371TRLO0.1.1
03/02/2020	14:15:45	63	2466	XLON	00195395395TRLO0.1.1
03/02/2020	14:16:00	50	2465	XLON	00195395425TRLO0.1.1
03/02/2020	14:17:39	128	2466	XLON	00195395615TRLO0.1.1
03/02/2020	14:17:39	81	2466	XLON	00195395616TRLO0.1.1
03/02/2020	14:17:39	52	2466	XLON	00195395617TRLO0.1.1
03/02/2020	14:19:11	67	2466	XLON	00195395808TRLO0.1.1
03/02/2020	14:19:30	104	2466	XLON	00195395869TRLO0.1.1
03/02/2020	14:19:43	51	2465	XLON	00195395883TRLO0.1.1
03/02/2020	14:19:43	58	2465	XLON	00195395884TRLO0.1.1
03/02/2020	14:19:43	55	2465	XLON	00195395885TRLO0.1.1
03/02/2020	14:21:14	58	2465	XLON	00195396123TRLO0.1.1
03/02/2020	14:21:14	8	2465	XLON	00195396124TRLO0.1.1
03/02/2020	14:21:14	49	2465	XLON	00195396125TRLO0.1.1
03/02/2020	14:21:46	88	2465	XLON	00195396193TRLO0.1.1
03/02/2020	14:21:47	62	2464	XLON	00195396197TRLO0.1.1
03/02/2020	14:23:13	100	2465	XLON	00195396339TRLO0.1.1
03/02/2020	14:23:13	55	2465	XLON	00195396340TRLO0.1.1
03/02/2020	14:25:29	103	2465	XLON	00195396604TRLO0.1.1
03/02/2020	14:25:29	100	2465	XLON	00195396605TRLO0.1.1
03/02/2020	14:25:29	52	2465	XLON	00195396606TRLO0.1.1
03/02/2020	14:25:47	68	2464	XLON	00195396633TRLO0.1.1
03/02/2020	14:26:43	62	2469	XLON	00195396758TRLO0.1.1
03/02/2020	14:27:23	51	2469	XLON	00195396837TRLO0.1.1
03/02/2020	14:27:23	60	2469	XLON	00195396838TRLO0.1.1
03/02/2020	14:27:24	42	2468	XLON	00195396841TRLO0.1.1
03/02/2020	14:28:00	66	2467	XLON	00195396958TRLO0.1.1
03/02/2020	14:28:33	96	2466	XLON	00195397045TRLO0.1.1
03/02/2020	14:28:39	55	2465	XLON	00195397055TRLO0.1.1
03/02/2020	14:29:31	47	2465	XLON	00195397123TRLO0.1.1
03/02/2020	14:29:31	22	2465	XLON	00195397127TRLO0.1.1
03/02/2020	14:29:35	53	2464	XLON	00195397158TRLO0.1.1
03/02/2020	14:30:52	20	2468	XLON	00195397363TRLO0.1.1
03/02/2020	14:30:52	50	2468	XLON	00195397364TRLO0.1.1
03/02/2020	14:31:22	51	2468	XLON	00195397454TRLO0.1.1
03/02/2020	14:31:41	104	2468	XLON	00195397492TRLO0.1.1
03/02/2020	14:31:57	53	2468	XLON	00195397522TRLO0.1.1
03/02/2020	14:32:27	129	2468	XLON	00195397614TRLO0.1.1
03/02/2020	14:32:27	24	2468	XLON	00195397615TRLO0.1.1
03/02/2020	14:32:27	66	2468	XLON	00195397616TRLO0.1.1
03/02/2020	14:32:29	46	2467	XLON	00195397620TRLO0.1.1
03/02/2020	14:33:15	11	2468	XLON	00195397754TRLO0.1.1
03/02/2020	14:33:15	48	2468	XLON	00195397755TRLO0.1.1
03/02/2020	14:33:22	47	2467	XLON	00195397767TRLO0.1.1
03/02/2020	14:34:47	59	2469	XLON	00195398000TRLO0.1.1
03/02/2020	14:34:47	30	2469	XLON	00195398001TRLO0.1.1
03/02/2020	14:34:47	34	2469	XLON	00195398002TRLO0.1.1
03/02/2020	14:35:42	52	2470	XLON	00195398199TRLO0.1.1
03/02/2020	14:36:26	112	2472	XLON	00195398304TRLO0.1.1
03/02/2020	14:36:26	47	2472	XLON	00195398305TRLO0.1.1
03/02/2020	14:37:29	114	2474	XLON	00195398540TRLO0.1.1
03/02/2020	14:37:29	60	2474	XLON	00195398541TRLO0.1.1
03/02/2020	14:38:07	56	2476	XLON	00195398612TRLO0.1.1
03/02/2020	14:38:07	53	2476	XLON	00195398613TRLO0.1.1
03/02/2020	14:39:22	50	2475	XLON	00195398787TRLO0.1.1
03/02/2020	14:40:00	47	2475	XLON	00195398893TRLO0.1.1
03/02/2020	14:40:15	54	2476	XLON	00195398915TRLO0.1.1
03/02/2020	14:40:23	54	2475	XLON	00195398928TRLO0.1.1
03/02/2020	14:40:23	51	2475	XLON	00195398930TRLO0.1.1
03/02/2020	14:40:23	101	2475	XLON	00195398931TRLO0.1.1
03/02/2020	14:41:54	64	2476	XLON	00195399179TRLO0.1.1
03/02/2020	14:41:54	62	2476	XLON	00195399180TRLO0.1.1
03/02/2020	14:42:43	50	2477	XLON	00195399350TRLO0.1.1
03/02/2020	14:42:43	62	2477	XLON	00195399351TRLO0.1.1
03/02/2020	14:43:35	55	2477	XLON	00195399452TRLO0.1.1
03/02/2020	14:44:23	118	2479	XLON	00195399595TRLO0.1.1
03/02/2020	14:44:24	54	2479	XLON	00195399596TRLO0.1.1
03/02/2020	14:45:24	64	2480	XLON	00195399736TRLO0.1.1
03/02/2020	14:46:03	159	2483	XLON	00195399930TRLO0.1.1
03/02/2020	14:46:11	64	2482	XLON	00195399954TRLO0.1.1
03/02/2020	14:46:11	56	2482	XLON	00195399955TRLO0.1.1
03/02/2020	14:46:11	50	2482	XLON	00195399956TRLO0.1.1
03/02/2020	14:47:45	50	2482	XLON	00195400221TRLO0.1.1
03/02/2020	14:47:45	80	2482	XLON	00195400222TRLO0.1.1
03/02/2020	14:47:49	46	2481	XLON	00195400233TRLO0.1.1
03/02/2020	14:48:34	65	2482	XLON	00195400328TRLO0.1.1
03/02/2020	14:49:32	61	2481	XLON	00195400527TRLO0.1.1
03/02/2020	14:49:32	64	2481	XLON	00195400528TRLO0.1.1
03/02/2020	14:50:23	57	2481	XLON	00195400630TRLO0.1.1
03/02/2020	14:50:23	57	2481	XLON	00195400631TRLO0.1.1
03/02/2020	14:51:31	106	2481	XLON	00195400795TRLO0.1.1
03/02/2020	14:51:31	51	2481	XLON	00195400797TRLO0.1.1
03/02/2020	14:52:12	43	2481	XLON	00195400901TRLO0.1.1
03/02/2020	14:52:15	7	2481	XLON	00195400953TRLO0.1.1
03/02/2020	14:52:15	54	2481	XLON	00195400954TRLO0.1.1
03/02/2020	14:53:18	126	2484	XLON	00195401124TRLO0.1.1
03/02/2020	14:53:18	75	2484	XLON	00195401125TRLO0.1.1
03/02/2020	14:53:23	51	2483	XLON	00195401173TRLO0.1.1
03/02/2020	14:54:40	71	2485	XLON	00195401409TRLO0.1.1
03/02/2020	14:54:41	118	2484	XLON	00195401410TRLO0.1.1
03/02/2020	14:54:41	41	2484	XLON	00195401411TRLO0.1.1
03/02/2020	14:55:58	81	2482	XLON	00195401550TRLO0.1.1
03/02/2020	14:55:58	59	2482	XLON	00195401551TRLO0.1.1
03/02/2020	14:56:00	45	2481	XLON	00195401554TRLO0.1.1
03/02/2020	14:57:35	106	2482	XLON	00195401863TRLO0.1.1
03/02/2020	14:57:35	60	2482	XLON	00195401864TRLO0.1.1
03/02/2020	14:57:35	55	2482	XLON	00195401865TRLO0.1.1
03/02/2020	14:58:43	52	2482	XLON	00195402103TRLO0.1.1
03/02/2020	14:59:31	50	2482	XLON	00195402204TRLO0.1.1
03/02/2020	14:59:50	50	2482	XLON	00195402230TRLO0.1.1
03/02/2020	14:59:50	159	2482	XLON	00195402231TRLO0.1.1
03/02/2020	15:00:24	51	2483	XLON	00195402439TRLO0.1.1
03/02/2020	15:01:00	63	2489	XLON	00195402600TRLO0.1.1
03/02/2020	15:01:00	52	2489	XLON	00195402601TRLO0.1.1
03/02/2020	15:01:04	58	2489	XLON	00195402620TRLO0.1.1
03/02/2020	15:01:33	44	2488	XLON	00195402775TRLO0.1.1
03/02/2020	15:01:56	64	2486	XLON	00195402957TRLO0.1.1
03/02/2020	15:03:11	150	2488	XLON	00195403212TRLO0.1.1
03/02/2020	15:03:11	54	2488	XLON	00195403213TRLO0.1.1
03/02/2020	15:03:11	51	2488	XLON	00195403214TRLO0.1.1
03/02/2020	15:03:45	59	2489	XLON	00195403418TRLO0.1.1
03/02/2020	15:04:07	41	2488	XLON	00195403475TRLO0.1.1
03/02/2020	15:04:47	57	2488	XLON	00195403564TRLO0.1.1
03/02/2020	15:04:47	104	2488	XLON	00195403565TRLO0.1.1
03/02/2020	15:05:02	60	2486	XLON	00195403602TRLO0.1.1
03/02/2020	15:06:04	52	2486	XLON	00195403905TRLO0.1.1
03/02/2020	15:06:04	80	2486	XLON	00195403906TRLO0.1.1
03/02/2020	15:06:21	46	2485	XLON	00195403952TRLO0.1.1
03/02/2020	15:07:05	68	2485	XLON	00195404042TRLO0.1.1
03/02/2020	15:07:24	38	2484	XLON	00195404096TRLO0.1.1
03/02/2020	15:07:24	50	2484	XLON	00195404097TRLO0.1.1
03/02/2020	15:07:41	71	2484	XLON	00195404115TRLO0.1.1
03/02/2020	15:08:22	55	2485	XLON	00195404233TRLO0.1.1
03/02/2020	15:08:39	51	2484	XLON	00195404275TRLO0.1.1
03/02/2020	15:09:44	50	2485	XLON	00195404453TRLO0.1.1
03/02/2020	15:10:17	150	2486	XLON	00195404559TRLO0.1.1
03/02/2020	15:10:17	47	2486	XLON	00195404560TRLO0.1.1
03/02/2020	15:11:16	133	2488	XLON	00195404711TRLO0.1.1
03/02/2020	15:11:16	26	2488	XLON	00195404712TRLO0.1.1
03/02/2020	15:11:16	53	2488	XLON	00195404713TRLO0.1.1
03/02/2020	15:11:42	55	2488	XLON	00195404770TRLO0.1.1
03/02/2020	15:11:57	27	2487	XLON	00195404836TRLO0.1.1
03/02/2020	15:11:57	33	2487	XLON	00195404837TRLO0.1.1
03/02/2020	15:12:28	44	2486	XLON	00195404915TRLO0.1.1
03/02/2020	15:12:29	50	2486	XLON	00195404917TRLO0.1.1
03/02/2020	15:13:33	53	2486	XLON	00195405372TRLO0.1.1
03/02/2020	15:13:34	66	2486	XLON	00195405373TRLO0.1.1
03/02/2020	15:14:17	61	2487	XLON	00195405544TRLO0.1.1
03/02/2020	15:14:17	64	2487	XLON	00195405545TRLO0.1.1
03/02/2020	15:14:17	69	2487	XLON	00195405546TRLO0.1.1
03/02/2020	15:15:46	66	2489	XLON	00195405797TRLO0.1.1
03/02/2020	15:15:46	48	2489	XLON	00195405798TRLO0.1.1
03/02/2020	15:16:00	43	2489	XLON	00195405853TRLO0.1.1
03/02/2020	15:16:12	21	2489	XLON	00195405919TRLO0.1.1
03/02/2020	15:16:13	54	2489	XLON	00195405920TRLO0.1.1
03/02/2020	15:16:13	49	2489	XLON	00195405921TRLO0.1.1
03/02/2020	15:16:19	59	2488	XLON	00195405943TRLO0.1.1
03/02/2020	15:16:34	83	2488	XLON	00195405980TRLO0.1.1
03/02/2020	15:17:58	124	2489	XLON	00195406262TRLO0.1.1
03/02/2020	15:18:10	71	2489	XLON	00195406376TRLO0.1.1
03/02/2020	15:18:10	60	2489	XLON	00195406378TRLO0.1.1
03/02/2020	15:18:10	53	2488	XLON	00195406381TRLO0.1.1
03/02/2020	15:18:51	77	2489	XLON	00195406482TRLO0.1.1
03/02/2020	15:19:30	90	2489	XLON	00195406640TRLO0.1.1
03/02/2020	15:20:54	150	2490	XLON	00195406975TRLO0.1.1
03/02/2020	15:20:54	30	2490	XLON	00195406976TRLO0.1.1
03/02/2020	15:21:37	64	2491	XLON	00195407158TRLO0.1.1
03/02/2020	15:21:37	66	2491	XLON	00195407159TRLO0.1.1
03/02/2020	15:21:37	50	2491	XLON	00195407160TRLO0.1.1
03/02/2020	15:22:43	62	2490	XLON	00195407432TRLO0.1.1
03/02/2020	15:22:43	63	2490	XLON	00195407433TRLO0.1.1
03/02/2020	15:22:43	53	2490	XLON	00195407434TRLO0.1.1
03/02/2020	15:23:35	52	2493	XLON	00195407658TRLO0.1.1
03/02/2020	15:23:35	66	2493	XLON	00195407659TRLO0.1.1
03/02/2020	15:24:15	104	2493	XLON	00195407813TRLO0.1.1
03/02/2020	15:24:58	38	2492	XLON	00195408043TRLO0.1.1
03/02/2020	15:24:58	52	2492	XLON	00195408051TRLO0.1.1
03/02/2020	15:24:58	55	2492	XLON	00195408054TRLO0.1.1
03/02/2020	15:25:38	41	2493	XLON	00195408319TRLO0.1.1
03/02/2020	15:27:23	165	2494	XLON	00195408739TRLO0.1.1
03/02/2020	15:27:23	59	2494	XLON	00195408741TRLO0.1.1
03/02/2020	15:27:23	50	2494	XLON	00195408742TRLO0.1.1
03/02/2020	15:27:23	18	2494	XLON	00195408743TRLO0.1.1
03/02/2020	15:27:23	43	2494	XLON	00195408744TRLO0.1.1
03/02/2020	15:27:23	51	2494	XLON	00195408745TRLO0.1.1
03/02/2020	15:27:23	64	2494	XLON	00195408746TRLO0.1.1
03/02/2020	15:28:33	55	2497	XLON	00195409216TRLO0.1.1
03/02/2020	15:28:33	9	2497	XLON	00195409218TRLO0.1.1
03/02/2020	15:28:35	128	2496	XLON	00195409226TRLO0.1.1
03/02/2020	15:28:35	52	2496	XLON	00195409227TRLO0.1.1
03/02/2020	15:29:09	52	2496	XLON	00195409302TRLO0.1.1
03/02/2020	15:29:43	55	2495	XLON	00195409394TRLO0.1.1
03/02/2020	15:29:43	57	2495	XLON	00195409395TRLO0.1.1
03/02/2020	15:30:16	64	2495	XLON	00195409509TRLO0.1.1
03/02/2020	15:30:16	55	2495	XLON	00195409510TRLO0.1.1
03/02/2020	15:31:04	24	2495	XLON	00195409687TRLO0.1.1
03/02/2020	15:31:08	82	2495	XLON	00195409696TRLO0.1.1
03/02/2020	15:31:45	51	2495	XLON	00195409809TRLO0.1.1
03/02/2020	15:31:45	53	2495	XLON	00195409811TRLO0.1.1
03/02/2020	15:32:33	23	2497	XLON	00195410032TRLO0.1.1
03/02/2020	15:32:34	28	2497	XLON	00195410034TRLO0.1.1
03/02/2020	15:33:01	50	2497	XLON	00195410137TRLO0.1.1
03/02/2020	15:33:07	50	2497	XLON	00195410179TRLO0.1.1
03/02/2020	15:33:07	21	2497	XLON	00195410181TRLO0.1.1
03/02/2020	15:33:21	56	2496	XLON	00195410221TRLO0.1.1
03/02/2020	15:33:36	54	2496	XLON	00195410388TRLO0.1.1
03/02/2020	15:33:36	58	2496	XLON	00195410389TRLO0.1.1
03/02/2020	15:33:36	43	2496	XLON	00195410390TRLO0.1.1
03/02/2020	15:34:19	53	2498	XLON	00195410556TRLO0.1.1
03/02/2020	15:34:19	48	2498	XLON	00195410557TRLO0.1.1
03/02/2020	15:34:20	52	2498	XLON	00195410558TRLO0.1.1
03/02/2020	15:34:21	58	2497	XLON	00195410620TRLO0.1.1
03/02/2020	15:35:28	50	2498	XLON	00195410797TRLO0.1.1
03/02/2020	15:35:57	55	2498	XLON	00195410861TRLO0.1.1
03/02/2020	15:36:13	150	2498	XLON	00195410956TRLO0.1.1
03/02/2020	15:36:39	40	2498	XLON	00195411031TRLO0.1.1
03/02/2020	15:36:39	16	2498	XLON	00195411033TRLO0.1.1
03/02/2020	15:36:39	60	2498	XLON	00195411034TRLO0.1.1
03/02/2020	15:36:39	60	2498	XLON	00195411035TRLO0.1.1
03/02/2020	15:37:08	52	2496	XLON	00195411122TRLO0.1.1
03/02/2020	15:38:07	200	2497	XLON	00195411367TRLO0.1.1
03/02/2020	15:39:00	58	2496	XLON	00195411498TRLO0.1.1
03/02/2020	15:39:00	106	2496	XLON	00195411499TRLO0.1.1
03/02/2020	15:40:00	52	2496	XLON	00195411693TRLO0.1.1
03/02/2020	15:40:00	3	2496	XLON	00195411694TRLO0.1.1
03/02/2020	15:41:08	174	2496	XLON	00195411977TRLO0.1.1
03/02/2020	15:41:08	55	2496	XLON	00195411978TRLO0.1.1
03/02/2020	15:41:08	55	2496	XLON	00195411979TRLO0.1.1
03/02/2020	15:41:09	52	2496	XLON	00195411980TRLO0.1.1
03/02/2020	15:41:09	59	2496	XLON	00195411981TRLO0.1.1
03/02/2020	15:42:07	58	2495	XLON	00195412228TRLO0.1.1
03/02/2020	15:42:07	14	2495	XLON	00195412229TRLO0.1.1
03/02/2020	15:42:07	50	2495	XLON	00195412230TRLO0.1.1
03/02/2020	15:42:07	55	2495	XLON	00195412231TRLO0.1.1
03/02/2020	15:42:40	41	2495	XLON	00195412349TRLO0.1.1
03/02/2020	15:42:40	23	2495	XLON	00195412350TRLO0.1.1
03/02/2020	15:42:45	53	2495	XLON	00195412364TRLO0.1.1
03/02/2020	15:44:56	54	2495	XLON	00195412857TRLO0.1.1
03/02/2020	15:44:56	62	2495	XLON	00195412858TRLO0.1.1
03/02/2020	15:45:04	50	2495	XLON	00195412902TRLO0.1.1
03/02/2020	15:45:04	56	2495	XLON	00195412903TRLO0.1.1
03/02/2020	15:45:04	61	2495	XLON	00195412904TRLO0.1.1
03/02/2020	15:45:04	61	2495	XLON	00195412905TRLO0.1.1
03/02/2020	15:45:04	50	2495	XLON	00195412906TRLO0.1.1
03/02/2020	15:45:04	54	2495	XLON	00195412907TRLO0.1.1
03/02/2020	15:45:04	53	2495	XLON	00195412908TRLO0.1.1
03/02/2020	15:45:42	109	2495	XLON	00195413028TRLO0.1.1
03/02/2020	15:45:58	59	2494	XLON	00195413095TRLO0.1.1
03/02/2020	15:46:34	54	2494	XLON	00195413196TRLO0.1.1
03/02/2020	15:46:34	58	2494	XLON	00195413197TRLO0.1.1
03/02/2020	15:47:44	54	2492	XLON	00195413465TRLO0.1.1
03/02/2020	15:47:44	5	2492	XLON	00195413466TRLO0.1.1
03/02/2020	15:47:44	58	2492	XLON	00195413467TRLO0.1.1
03/02/2020	15:47:44	52	2492	XLON	00195413468TRLO0.1.1
03/02/2020	15:47:44	61	2492	XLON	00195413469TRLO0.1.1
03/02/2020	15:48:33	57	2492	XLON	00195413684TRLO0.1.1
03/02/2020	15:48:33	59	2492	XLON	00195413685TRLO0.1.1
03/02/2020	15:48:33	59	2492	XLON	00195413686TRLO0.1.1
03/02/2020	15:49:28	50	2491	XLON	00195413852TRLO0.1.1
03/02/2020	15:49:28	59	2491	XLON	00195413854TRLO0.1.1
03/02/2020	15:49:28	61	2491	XLON	00195413855TRLO0.1.1
03/02/2020	15:50:00	58	2490	XLON	00195414041TRLO0.1.1
03/02/2020	15:50:00	62	2490	XLON	00195414043TRLO0.1.1
03/02/2020	15:50:00	58	2490	XLON	00195414045TRLO0.1.1
03/02/2020	15:50:17	45	2489	XLON	00195414088TRLO0.1.1
03/02/2020	15:51:36	124	2490	XLON	00195414355TRLO0.1.1
03/02/2020	15:51:36	56	2490	XLON	00195414356TRLO0.1.1
03/02/2020	15:51:36	56	2490	XLON	00195414357TRLO0.1.1
03/02/2020	15:51:55	54	2489	XLON	00195414455TRLO0.1.1
03/02/2020	15:53:00	61	2491	XLON	00195414667TRLO0.1.1
03/02/2020	15:53:05	29	2491	XLON	00195414692TRLO0.1.1
03/02/2020	15:53:05	46	2491	XLON	00195414693TRLO0.1.1
03/02/2020	15:53:05	93	2491	XLON	00195414694TRLO0.1.1
03/02/2020	15:53:16	58	2490	XLON	00195414735TRLO0.1.1
03/02/2020	15:54:19	53	2490	XLON	00195414910TRLO0.1.1
03/02/2020	15:54:26	59	2490	XLON	00195414932TRLO0.1.1
03/02/2020	15:54:26	64	2490	XLON	00195414933TRLO0.1.1
03/02/2020	15:54:26	59	2490	XLON	00195414934TRLO0.1.1
03/02/2020	15:55:34	2	2492	XLON	00195415150TRLO0.1.1
03/02/2020	15:55:34	56	2492	XLON	00195415152TRLO0.1.1
03/02/2020	15:55:39	55	2492	XLON	00195415158TRLO0.1.1
03/02/2020	15:55:57	95	2492	XLON	00195415197TRLO0.1.1
03/02/2020	15:56:01	168	2491	XLON	00195415217TRLO0.1.1
03/02/2020	15:56:01	53	2491	XLON	00195415218TRLO0.1.1
03/02/2020	16:00:06	448	2494	XLON	00195416219TRLO0.1.1
03/02/2020	16:00:06	57	2494	XLON	00195416221TRLO0.1.1
03/02/2020	16:00:06	112	2494	XLON	00195416222TRLO0.1.1
03/02/2020	16:00:06	55	2494	XLON	00195416223TRLO0.1.1
03/02/2020	16:00:06	52	2494	XLON	00195416224TRLO0.1.1
03/02/2020	16:00:06	60	2494	XLON	00195416225TRLO0.1.1
03/02/2020	16:00:06	57	2494	XLON	00195416226TRLO0.1.1
03/02/2020	16:00:06	64	2494	XLON	00195416227TRLO0.1.1
03/02/2020	16:01:09	64	2499	XLON	00195416486TRLO0.1.1
03/02/2020	16:01:09	56	2499	XLON	00195416487TRLO0.1.1
03/02/2020	16:02:24	55	2499	XLON	00195416784TRLO0.1.1
03/02/2020	16:03:00	3	2499	XLON	00195416945TRLO0.1.1
03/02/2020	16:03:00	58	2499	XLON	00195416946TRLO0.1.1
03/02/2020	16:03:00	159	2499	XLON	00195416947TRLO0.1.1
03/02/2020	16:03:00	56	2499	XLON	00195416948TRLO0.1.1
03/02/2020	16:03:00	53	2499	XLON	00195416949TRLO0.1.1
03/02/2020	16:03:00	52	2499	XLON	00195416950TRLO0.1.1
03/02/2020	16:03:00	57	2499	XLON	00195416951TRLO0.1.1
03/02/2020	16:03:44	28	2498	XLON	00195417070TRLO0.1.1
03/02/2020	16:03:44	27	2498	XLON	00195417071TRLO0.1.1
03/02/2020	16:03:44	100	2498	XLON	00195417072TRLO0.1.1
03/02/2020	16:05:07	177	2498	XLON	00195417445TRLO0.1.1
03/02/2020	16:05:07	59	2498	XLON	00195417446TRLO0.1.1
03/02/2020	16:05:07	59	2498	XLON	00195417447TRLO0.1.1
03/02/2020	16:05:49	59	2498	XLON	00195417540TRLO0.1.1
03/02/2020	16:05:49	58	2498	XLON	00195417541TRLO0.1.1
03/02/2020	16:05:49	35	2498	XLON	00195417542TRLO0.1.1
03/02/2020	16:05:49	20	2498	XLON	00195417543TRLO0.1.1
03/02/2020	16:06:22	51	2497	XLON	00195417679TRLO0.1.1
03/02/2020	16:06:22	54	2497	XLON	00195417680TRLO0.1.1
03/02/2020	16:07:23	54	2499	XLON	00195417899TRLO0.1.1
03/02/2020	16:07:33	15	2500	XLON	00195417939TRLO0.1.1
03/02/2020	16:07:33	153	2500	XLON	00195417940TRLO0.1.1
03/02/2020	16:08:23	64	2500	XLON	00195418087TRLO0.1.1
03/02/2020	16:08:30	52	2500	XLON	00195418102TRLO0.1.1
03/02/2020	16:08:30	8	2500	XLON	00195418103TRLO0.1.1
03/02/2020	16:08:39	150	2500	XLON	00195418231TRLO0.1.1
03/02/2020	16:08:39	50	2500	XLON	00195418232TRLO0.1.1
03/02/2020	16:09:03	53	2500	XLON	00195418343TRLO0.1.1
03/02/2020	16:09:03	53	2500	XLON	00195418344TRLO0.1.1
03/02/2020	16:10:01	53	2500	XLON	00195418667TRLO0.1.1
03/02/2020	16:10:01	57	2500	XLON	00195418668TRLO0.1.1
03/02/2020	16:10:01	53	2500	XLON	00195418669TRLO0.1.1
03/02/2020	16:10:01	50	2500	XLON	00195418670TRLO0.1.1
03/02/2020	16:10:59	102	2502	XLON	00195418881TRLO0.1.1
03/02/2020	16:11:32	52	2502	XLON	00195418984TRLO0.1.1
03/02/2020	16:11:34	4	2502	XLON	00195418992TRLO0.1.1
03/02/2020	16:11:39	150	2501	XLON	00195419021TRLO0.1.1
03/02/2020	16:11:39	12	2501	XLON	00195419022TRLO0.1.1
03/02/2020	16:11:39	54	2501	XLON	00195419023TRLO0.1.1
03/02/2020	16:12:13	53	2501	XLON	00195419116TRLO0.1.1
03/02/2020	16:12:13	53	2501	XLON	00195419117TRLO0.1.1
03/02/2020	16:13:09	52	2500	XLON	00195419289TRLO0.1.1
03/02/2020	16:13:09	6	2500	XLON	00195419290TRLO0.1.1
03/02/2020	16:13:26	58	2500	XLON	00195419338TRLO0.1.1
03/02/2020	16:13:26	168	2500	XLON	00195419339TRLO0.1.1
03/02/2020	16:13:26	51	2500	XLON	00195419340TRLO0.1.1
03/02/2020	16:13:45	57	2499	XLON	00195419431TRLO0.1.1
03/02/2020	16:14:00	61	2498	XLON	00195419477TRLO0.1.1
03/02/2020	16:14:20	56	2496	XLON	00195419551TRLO0.1.1
03/02/2020	16:14:20	47	2496	XLON	00195419552TRLO0.1.1
03/02/2020	16:14:23	10	2496	XLON	00195419581TRLO0.1.1
03/02/2020	16:15:16	50	2499	XLON	00195419769TRLO0.1.1
03/02/2020	16:15:29	177	2499	XLON	00195419810TRLO0.1.1
03/02/2020	16:15:54	310	2498	XLON	00195419924TRLO0.1.1
03/02/2020	16:15:55	56	2498	XLON	00195419925TRLO0.1.1
03/02/2020	16:16:04	323	2497	XLON	00195419960TRLO0.1.1
03/02/2020	16:16:04	95	2497	XLON	00195419961TRLO0.1.1
03/02/2020	16:17:14	132	2497	XLON	00195420263TRLO0.1.1
03/02/2020	16:18:09	100	2496	XLON	00195420586TRLO0.1.1
03/02/2020	16:18:09	91	2496	XLON	00195420587TRLO0.1.1
03/02/2020	16:18:09	94	2496	XLON	00195420588TRLO0.1.1
03/02/2020	16:18:09	94	2496	XLON	00195420589TRLO0.1.1
03/02/2020	16:19:05	80	2495	XLON	00195420829TRLO0.1.1
03/02/2020	16:20:34	289	2497	XLON	00195421318TRLO0.1.1
03/02/2020	16:20:47	94	2497	XLON	00195421372TRLO0.1.1
03/02/2020	16:21:04	185	2496	XLON	00195421532TRLO0.1.1
03/02/2020	16:22:41	86	2497	XLON	00195422060TRLO0.1.1
03/02/2020	16:22:41	36	2497	XLON	00195422061TRLO0.1.1
03/02/2020	16:23:17	75	2497	XLON	00195422319TRLO0.1.1
03/02/2020	16:23:17	57	2497	XLON	00195422320TRLO0.1.1
03/02/2020	16:23:17	102	2497	XLON	00195422321TRLO0.1.1
03/02/2020	16:23:17	56	2497	XLON	00195422322TRLO0.1.1
03/02/2020	16:23:17	41	2497	XLON	00195422323TRLO0.1.1
03/02/2020	16:25:09	377	2501	XLON	00195422985TRLO0.1.1
03/02/2020	16:26:21	365	2502	XLON	00195423380TRLO0.1.1
03/02/2020	16:26:21	198	2501	XLON	00195423383TRLO0.1.1
03/02/2020	16:27:07	154	2501	XLON	00195423675TRLO0.1.1
03/02/2020	16:27:07	91	2501	XLON	00195423676TRLO0.1.1
03/02/2020	16:27:54	186	2502	XLON	00195423957TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSKKNBBOBKDFBK