Transaction in Own Shares

RNS Number : 2625C

Ashtead Group PLC

06 February 2020

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 06 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: 06 February 2020

Average price paid per share: 2,647.0000 pence

Lowest price paid per share: 2,615.0000 pence

Highest price paid per share: 2,660.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 451,989,833 (excluding Treasury shares), and the company will hold 2,205,000 ordinary shares in Treasury.

The figure of 451,989,833 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
06/02/2020	08:01:06	54	2615	XLON	00195704686TRLO0.1.1
06/02/2020	08:01:06	3	2615	XLON	00195704687TRLO0.1.1
06/02/2020	08:02:08	99	2621	XLON	00195704900TRLO0.1.1
06/02/2020	08:02:10	44	2620	XLON	00195704905TRLO0.1.1
06/02/2020	08:02:10	60	2620	XLON	00195704906TRLO0.1.1
06/02/2020	08:04:57	273	2634	XLON	00195705596TRLO0.1.1
06/02/2020	08:06:13	233	2639	XLON	00195705959TRLO0.1.1
06/02/2020	08:08:07	214	2645	XLON	00195706394TRLO0.1.1
06/02/2020	08:08:13	198	2644	XLON	00195706401TRLO0.1.1
06/02/2020	08:08:25	61	2643	XLON	00195706423TRLO0.1.1
06/02/2020	08:09:09	20	2637	XLON	00195706494TRLO0.1.1
06/02/2020	08:09:23	85	2637	XLON	00195706561TRLO0.1.1
06/02/2020	08:10:22	109	2636	XLON	00195706961TRLO0.1.1
06/02/2020	08:11:29	126	2639	XLON	00195707139TRLO0.1.1
06/02/2020	08:11:29	67	2638	XLON	00195707140TRLO0.1.1
06/02/2020	08:11:30	4	2638	XLON	00195707141TRLO0.1.1
06/02/2020	08:12:27	52	2639	XLON	00195707344TRLO0.1.1
06/02/2020	08:12:27	53	2639	XLON	00195707345TRLO0.1.1
06/02/2020	08:12:27	12	2639	XLON	00195707346TRLO0.1.1
06/02/2020	08:12:27	63	2638	XLON	00195707347TRLO0.1.1
06/02/2020	08:12:55	78	2635	XLON	00195707383TRLO0.1.1
06/02/2020	08:13:54	67	2638	XLON	00195707434TRLO0.1.1
06/02/2020	08:14:07	65	2637	XLON	00195707454TRLO0.1.1
06/02/2020	08:17:40	353	2640	XLON	00195708139TRLO0.1.1
06/02/2020	08:17:40	199	2639	XLON	00195708140TRLO0.1.1
06/02/2020	08:17:57	74	2639	XLON	00195708176TRLO0.1.1
06/02/2020	08:19:03	71	2638	XLON	00195708275TRLO0.1.1
06/02/2020	08:19:05	72	2637	XLON	00195708281TRLO0.1.1
06/02/2020	08:21:05	187	2639	XLON	00195708701TRLO0.1.1
06/02/2020	08:21:05	136	2638	XLON	00195708702TRLO0.1.1
06/02/2020	08:22:00	21	2638	XLON	00195708915TRLO0.1.1
06/02/2020	08:22:10	83	2637	XLON	00195708944TRLO0.1.1
06/02/2020	08:22:31	68	2636	XLON	00195708978TRLO0.1.1
06/02/2020	08:23:01	50	2634	XLON	00195709055TRLO0.1.1
06/02/2020	08:23:01	14	2634	XLON	00195709056TRLO0.1.1
06/02/2020	08:23:04	64	2633	XLON	00195709059TRLO0.1.1
06/02/2020	08:26:06	176	2638	XLON	00195709506TRLO0.1.1
06/02/2020	08:26:06	55	2638	XLON	00195709507TRLO0.1.1
06/02/2020	08:27:50	200	2639	XLON	00195709913TRLO0.1.1
06/02/2020	08:27:56	245	2638	XLON	00195709918TRLO0.1.1
06/02/2020	08:28:51	82	2638	XLON	00195710060TRLO0.1.1
06/02/2020	08:29:11	80	2637	XLON	00195710142TRLO0.1.1
06/02/2020	08:29:34	104	2636	XLON	00195710192TRLO0.1.1
06/02/2020	08:31:05	114	2638	XLON	00195710471TRLO0.1.1
06/02/2020	08:31:19	140	2637	XLON	00195710501TRLO0.1.1
06/02/2020	08:32:55	97	2635	XLON	00195710789TRLO0.1.1
06/02/2020	08:32:55	76	2635	XLON	00195710792TRLO0.1.1
06/02/2020	08:32:55	59	2634	XLON	00195710793TRLO0.1.1
06/02/2020	08:33:22	90	2636	XLON	00195710891TRLO0.1.1
06/02/2020	08:34:55	90	2634	XLON	00195711138TRLO0.1.1
06/02/2020	08:34:55	84	2634	XLON	00195711139TRLO0.1.1
06/02/2020	08:34:56	60	2633	XLON	00195711140TRLO0.1.1
06/02/2020	08:35:27	54	2631	XLON	00195711217TRLO0.1.1
06/02/2020	08:37:35	157	2633	XLON	00195711490TRLO0.1.1
06/02/2020	08:37:35	21	2633	XLON	00195711491TRLO0.1.1
06/02/2020	08:39:53	150	2636	XLON	00195711843TRLO0.1.1
06/02/2020	08:39:53	117	2636	XLON	00195711844TRLO0.1.1
06/02/2020	08:41:58	345	2638	XLON	00195712263TRLO0.1.1
06/02/2020	08:41:58	187	2637	XLON	00195712266TRLO0.1.1
06/02/2020	08:42:32	57	2636	XLON	00195712315TRLO0.1.1
06/02/2020	08:43:10	66	2634	XLON	00195712395TRLO0.1.1
06/02/2020	08:44:47	103	2634	XLON	00195712608TRLO0.1.1
06/02/2020	08:44:49	59	2633	XLON	00195712616TRLO0.1.1
06/02/2020	08:44:49	68	2633	XLON	00195712617TRLO0.1.1
06/02/2020	08:45:32	36	2632	XLON	00195712720TRLO0.1.1
06/02/2020	08:45:32	30	2632	XLON	00195712721TRLO0.1.1
06/02/2020	08:45:38	71	2632	XLON	00195712743TRLO0.1.1
06/02/2020	08:46:25	45	2631	XLON	00195712868TRLO0.1.1
06/02/2020	08:50:11	150	2637	XLON	00195713565TRLO0.1.1
06/02/2020	08:50:11	160	2637	XLON	00195713566TRLO0.1.1
06/02/2020	08:50:16	311	2636	XLON	00195713579TRLO0.1.1
06/02/2020	08:51:00	13	2634	XLON	00195713680TRLO0.1.1
06/02/2020	08:51:00	58	2634	XLON	00195713681TRLO0.1.1
06/02/2020	08:52:43	113	2634	XLON	00195713927TRLO0.1.1
06/02/2020	08:52:57	63	2633	XLON	00195713940TRLO0.1.1
06/02/2020	08:52:57	70	2633	XLON	00195713941TRLO0.1.1
06/02/2020	08:53:51	106	2631	XLON	00195714137TRLO0.1.1
06/02/2020	08:53:58	66	2630	XLON	00195714233TRLO0.1.1
06/02/2020	08:54:11	90	2631	XLON	00195714284TRLO0.1.1
06/02/2020	08:56:17	165	2631	XLON	00195714641TRLO0.1.1
06/02/2020	08:59:03	242	2635	XLON	00195715062TRLO0.1.1
06/02/2020	09:00:00	236	2637	XLON	00195715261TRLO0.1.1
06/02/2020	09:00:20	152	2636	XLON	00195715330TRLO0.1.1
06/02/2020	09:01:03	75	2635	XLON	00195715464TRLO0.1.1
06/02/2020	09:01:28	112	2634	XLON	00195715576TRLO0.1.1
06/02/2020	09:02:06	95	2633	XLON	00195715666TRLO0.1.1
06/02/2020	09:03:21	59	2632	XLON	00195715909TRLO0.1.1
06/02/2020	09:03:21	70	2632	XLON	00195715910TRLO0.1.1
06/02/2020	09:05:52	150	2638	XLON	00195716418TRLO0.1.1
06/02/2020	09:05:52	44	2638	XLON	00195716419TRLO0.1.1
06/02/2020	09:05:52	32	2638	XLON	00195716420TRLO0.1.1
06/02/2020	09:05:52	118	2638	XLON	00195716421TRLO0.1.1
06/02/2020	09:05:53	100	2638	XLON	00195716423TRLO0.1.1
06/02/2020	09:06:23	50	2638	XLON	00195716478TRLO0.1.1
06/02/2020	09:07:03	84	2637	XLON	00195716572TRLO0.1.1
06/02/2020	09:07:22	60	2637	XLON	00195716666TRLO0.1.1
06/02/2020	09:07:38	64	2637	XLON	00195716716TRLO0.1.1
06/02/2020	09:10:25	170	2639	XLON	00195717278TRLO0.1.1
06/02/2020	09:11:14	178	2638	XLON	00195717451TRLO0.1.1
06/02/2020	09:11:14	78	2638	XLON	00195717452TRLO0.1.1
06/02/2020	09:12:01	58	2639	XLON	00195717555TRLO0.1.1
06/02/2020	09:12:14	15	2637	XLON	00195717583TRLO0.1.1
06/02/2020	09:12:14	86	2637	XLON	00195717584TRLO0.1.1
06/02/2020	09:14:28	148	2641	XLON	00195718061TRLO0.1.1
06/02/2020	09:15:15	182	2640	XLON	00195718202TRLO0.1.1
06/02/2020	09:16:20	77	2639	XLON	00195718462TRLO0.1.1
06/02/2020	09:17:03	150	2639	XLON	00195718652TRLO0.1.1
06/02/2020	09:18:25	148	2637	XLON	00195719035TRLO0.1.1
06/02/2020	09:19:04	65	2636	XLON	00195719117TRLO0.1.1
06/02/2020	09:19:04	73	2636	XLON	00195719118TRLO0.1.1
06/02/2020	09:19:57	78	2635	XLON	00195719326TRLO0.1.1
06/02/2020	09:21:05	11	2635	XLON	00195719484TRLO0.1.1
06/02/2020	09:21:05	59	2635	XLON	00195719485TRLO0.1.1
06/02/2020	09:21:27	66	2635	XLON	00195719647TRLO0.1.1
06/02/2020	09:21:28	60	2634	XLON	00195719650TRLO0.1.1
06/02/2020	09:21:28	86	2634	XLON	00195719651TRLO0.1.1
06/02/2020	09:21:28	72	2634	XLON	00195719652TRLO0.1.1
06/02/2020	09:21:55	54	2634	XLON	00195719753TRLO0.1.1
06/02/2020	09:22:22	39	2627	XLON	00195719845TRLO0.1.1
06/02/2020	09:22:22	21	2627	XLON	00195719846TRLO0.1.1
06/02/2020	09:22:35	51	2627	XLON	00195719918TRLO0.1.1
06/02/2020	09:23:04	87	2630	XLON	00195720063TRLO0.1.1
06/02/2020	09:23:30	66	2625	XLON	00195720180TRLO0.1.1
06/02/2020	09:24:10	60	2628	XLON	00195720360TRLO0.1.1
06/02/2020	09:24:31	54	2625	XLON	00195720478TRLO0.1.1
06/02/2020	09:26:19	66	2626	XLON	00195720864TRLO0.1.1
06/02/2020	09:27:06	94	2626	XLON	00195721002TRLO0.1.1
06/02/2020	09:29:19	249	2629	XLON	00195721419TRLO0.1.1
06/02/2020	09:31:12	270	2630	XLON	00195721721TRLO0.1.1
06/02/2020	09:31:15	47	2629	XLON	00195721789TRLO0.1.1
06/02/2020	09:31:17	120	2629	XLON	00195721793TRLO0.1.1
06/02/2020	09:31:27	84	2627	XLON	00195721818TRLO0.1.1
06/02/2020	09:32:13	8	2631	XLON	00195721982TRLO0.1.1
06/02/2020	09:32:13	21	2631	XLON	00195721983TRLO0.1.1
06/02/2020	09:32:13	47	2631	XLON	00195721984TRLO0.1.1
06/02/2020	09:35:54	292	2640	XLON	00195722527TRLO0.1.1
06/02/2020	09:37:04	12	2640	XLON	00195722655TRLO0.1.1
06/02/2020	09:37:04	30	2640	XLON	00195722656TRLO0.1.1
06/02/2020	09:37:05	20	2640	XLON	00195722657TRLO0.1.1
06/02/2020	09:37:52	214	2642	XLON	00195722800TRLO0.1.1
06/02/2020	09:39:22	150	2642	XLON	00195723048TRLO0.1.1
06/02/2020	09:39:22	89	2642	XLON	00195723049TRLO0.1.1
06/02/2020	09:40:23	181	2641	XLON	00195723245TRLO0.1.1
06/02/2020	09:41:15	108	2642	XLON	00195723394TRLO0.1.1
06/02/2020	09:41:52	110	2643	XLON	00195723498TRLO0.1.1
06/02/2020	09:41:54	71	2642	XLON	00195723511TRLO0.1.1
06/02/2020	09:42:56	79	2642	XLON	00195723666TRLO0.1.1
06/02/2020	09:42:56	58	2641	XLON	00195723667TRLO0.1.1
06/02/2020	09:43:05	67	2642	XLON	00195723681TRLO0.1.1
06/02/2020	09:44:03	83	2643	XLON	00195723835TRLO0.1.1
06/02/2020	09:45:31	64	2643	XLON	00195724175TRLO0.1.1
06/02/2020	09:45:31	85	2643	XLON	00195724176TRLO0.1.1
06/02/2020	09:45:32	76	2642	XLON	00195724177TRLO0.1.1
06/02/2020	09:47:18	115	2642	XLON	00195724474TRLO0.1.1
06/02/2020	09:49:12	135	2644	XLON	00195724783TRLO0.1.1
06/02/2020	09:49:12	64	2644	XLON	00195724784TRLO0.1.1
06/02/2020	09:50:26	91	2644	XLON	00195724995TRLO0.1.1
06/02/2020	09:51:39	187	2649	XLON	00195725260TRLO0.1.1
06/02/2020	09:52:23	119	2648	XLON	00195725382TRLO0.1.1
06/02/2020	09:54:08	199	2651	XLON	00195725610TRLO0.1.1
06/02/2020	09:54:19	193	2650	XLON	00195725653TRLO0.1.1
06/02/2020	09:54:52	80	2649	XLON	00195725725TRLO0.1.1
06/02/2020	09:56:09	90	2646	XLON	00195725950TRLO0.1.1
06/02/2020	09:56:19	84	2645	XLON	00195725971TRLO0.1.1
06/02/2020	09:57:04	76	2644	XLON	00195726118TRLO0.1.1
06/02/2020	09:57:04	2	2644	XLON	00195726119TRLO0.1.1
06/02/2020	09:59:13	175	2647	XLON	00195726419TRLO0.1.1
06/02/2020	10:00:03	133	2646	XLON	00195726570TRLO0.1.1
06/02/2020	10:00:19	57	2644	XLON	00195726656TRLO0.1.1
06/02/2020	10:01:20	73	2644	XLON	00195726795TRLO0.1.1
06/02/2020	10:02:12	56	2643	XLON	00195726906TRLO0.1.1
06/02/2020	10:02:12	78	2643	XLON	00195726907TRLO0.1.1
06/02/2020	10:04:05	6	2642	XLON	00195727108TRLO0.1.1
06/02/2020	10:04:05	158	2642	XLON	00195727109TRLO0.1.1
06/02/2020	10:04:05	156	2642	XLON	00195727110TRLO0.1.1
06/02/2020	10:04:05	8	2642	XLON	00195727111TRLO0.1.1
06/02/2020	10:05:04	52	2643	XLON	00195727233TRLO0.1.1
06/02/2020	10:05:04	5	2643	XLON	00195727234TRLO0.1.1
06/02/2020	10:05:13	54	2642	XLON	00195727271TRLO0.1.1
06/02/2020	10:07:36	141	2644	XLON	00195727499TRLO0.1.1
06/02/2020	10:08:43	148	2643	XLON	00195727678TRLO0.1.1
06/02/2020	10:08:43	97	2643	XLON	00195727679TRLO0.1.1
06/02/2020	10:10:39	216	2646	XLON	00195727964TRLO0.1.1
06/02/2020	10:12:14	158	2647	XLON	00195728301TRLO0.1.1
06/02/2020	10:13:11	153	2646	XLON	00195728422TRLO0.1.1
06/02/2020	10:14:01	51	2645	XLON	00195728531TRLO0.1.1
06/02/2020	10:14:01	25	2645	XLON	00195728532TRLO0.1.1
06/02/2020	10:14:01	80	2644	XLON	00195728533TRLO0.1.1
06/02/2020	10:16:02	75	2645	XLON	00195729099TRLO0.1.1
06/02/2020	10:16:02	60	2645	XLON	00195729100TRLO0.1.1
06/02/2020	10:18:47	254	2648	XLON	00195729486TRLO0.1.1
06/02/2020	10:20:04	88	2648	XLON	00195729775TRLO0.1.1
06/02/2020	10:20:20	287	2647	XLON	00195729861TRLO0.1.1
06/02/2020	10:20:20	52	2647	XLON	00195729862TRLO0.1.1
06/02/2020	10:23:35	30	2646	XLON	00195730406TRLO0.1.1
06/02/2020	10:23:35	42	2646	XLON	00195730407TRLO0.1.1
06/02/2020	10:23:35	83	2646	XLON	00195730408TRLO0.1.1
06/02/2020	10:23:35	88	2646	XLON	00195730409TRLO0.1.1
06/02/2020	10:24:07	63	2645	XLON	00195730518TRLO0.1.1
06/02/2020	10:24:07	54	2645	XLON	00195730519TRLO0.1.1
06/02/2020	10:24:07	4	2645	XLON	00195730520TRLO0.1.1
06/02/2020	10:24:07	66	2645	XLON	00195730521TRLO0.1.1
06/02/2020	10:26:09	169	2645	XLON	00195730852TRLO0.1.1
06/02/2020	10:26:09	1	2645	XLON	00195730853TRLO0.1.1
06/02/2020	10:28:33	238	2646	XLON	00195731153TRLO0.1.1
06/02/2020	10:29:36	130	2647	XLON	00195731248TRLO0.1.1
06/02/2020	10:29:36	35	2647	XLON	00195731249TRLO0.1.1
06/02/2020	10:30:16	126	2646	XLON	00195731442TRLO0.1.1
06/02/2020	10:31:21	53	2645	XLON	00195731578TRLO0.1.1
06/02/2020	10:32:50	169	2645	XLON	00195731758TRLO0.1.1
06/02/2020	10:34:43	121	2647	XLON	00195732030TRLO0.1.1
06/02/2020	10:34:43	54	2647	XLON	00195732031TRLO0.1.1
06/02/2020	10:34:55	190	2646	XLON	00195732079TRLO0.1.1
06/02/2020	10:35:15	16	2645	XLON	00195732145TRLO0.1.1
06/02/2020	10:35:15	55	2645	XLON	00195732146TRLO0.1.1
06/02/2020	10:36:36	84	2644	XLON	00195732358TRLO0.1.1
06/02/2020	10:37:42	85	2644	XLON	00195732579TRLO0.1.1
06/02/2020	10:38:56	136	2645	XLON	00195732923TRLO0.1.1
06/02/2020	10:39:52	136	2644	XLON	00195733092TRLO0.1.1
06/02/2020	10:40:12	75	2642	XLON	00195733188TRLO0.1.1
06/02/2020	10:40:20	59	2641	XLON	00195733222TRLO0.1.1
06/02/2020	10:40:43	79	2640	XLON	00195733316TRLO0.1.1
06/02/2020	10:41:52	66	2641	XLON	00195733507TRLO0.1.1
06/02/2020	10:42:55	53	2640	XLON	00195733711TRLO0.1.1
06/02/2020	10:44:13	176	2641	XLON	00195733943TRLO0.1.1
06/02/2020	10:47:09	89	2645	XLON	00195734419TRLO0.1.1
06/02/2020	10:47:09	138	2645	XLON	00195734420TRLO0.1.1
06/02/2020	10:47:16	267	2644	XLON	00195734437TRLO0.1.1
06/02/2020	10:50:15	112	2643	XLON	00195734874TRLO0.1.1
06/02/2020	10:52:31	270	2644	XLON	00195735276TRLO0.1.1
06/02/2020	10:53:57	68	2644	XLON	00195735450TRLO0.1.1
06/02/2020	10:56:22	78	2645	XLON	00195735882TRLO0.1.1
06/02/2020	10:56:22	100	2645	XLON	00195735883TRLO0.1.1
06/02/2020	10:56:22	114	2645	XLON	00195735884TRLO0.1.1
06/02/2020	10:56:35	52	2644	XLON	00195735929TRLO0.1.1
06/02/2020	10:56:35	239	2644	XLON	00195735930TRLO0.1.1
06/02/2020	10:56:50	61	2643	XLON	00195735995TRLO0.1.1
06/02/2020	10:57:38	84	2642	XLON	00195736129TRLO0.1.1
06/02/2020	10:59:35	62	2641	XLON	00195736581TRLO0.1.1
06/02/2020	10:59:35	77	2641	XLON	00195736582TRLO0.1.1
06/02/2020	11:02:14	107	2648	XLON	00195736992TRLO0.1.1
06/02/2020	11:02:14	75	2648	XLON	00195736993TRLO0.1.1
06/02/2020	11:02:14	57	2648	XLON	00195736994TRLO0.1.1
06/02/2020	11:02:17	130	2647	XLON	00195736998TRLO0.1.1
06/02/2020	11:03:14	64	2647	XLON	00195737187TRLO0.1.1
06/02/2020	11:04:39	71	2646	XLON	00195737355TRLO0.1.1
06/02/2020	11:04:39	83	2646	XLON	00195737356TRLO0.1.1
06/02/2020	11:05:09	51	2645	XLON	00195737416TRLO0.1.1
06/02/2020	11:08:20	24	2648	XLON	00195737955TRLO0.1.1
06/02/2020	11:08:20	211	2648	XLON	00195737956TRLO0.1.1
06/02/2020	11:09:18	75	2649	XLON	00195738121TRLO0.1.1
06/02/2020	11:09:18	75	2649	XLON	00195738122TRLO0.1.1
06/02/2020	11:09:18	38	2649	XLON	00195738123TRLO0.1.1
06/02/2020	11:09:53	132	2648	XLON	00195738197TRLO0.1.1
06/02/2020	11:10:04	94	2647	XLON	00195738231TRLO0.1.1
06/02/2020	11:11:00	55	2646	XLON	00195738393TRLO0.1.1
06/02/2020	11:13:10	201	2647	XLON	00195738645TRLO0.1.1
06/02/2020	11:14:38	40	2647	XLON	00195738848TRLO0.1.1
06/02/2020	11:14:38	75	2647	XLON	00195738849TRLO0.1.1
06/02/2020	11:14:38	24	2647	XLON	00195738850TRLO0.1.1
06/02/2020	11:14:57	125	2646	XLON	00195738891TRLO0.1.1
06/02/2020	11:15:31	94	2645	XLON	00195738997TRLO0.1.1
06/02/2020	11:19:10	110	2646	XLON	00195739526TRLO0.1.1
06/02/2020	11:19:10	21	2646	XLON	00195739528TRLO0.1.1
06/02/2020	11:19:10	49	2646	XLON	00195739537TRLO0.1.1
06/02/2020	11:19:10	9	2646	XLON	00195739549TRLO0.1.1
06/02/2020	11:19:28	142	2647	XLON	00195739632TRLO0.1.1
06/02/2020	11:19:48	107	2646	XLON	00195739668TRLO0.1.1
06/02/2020	11:19:48	20	2646	XLON	00195739669TRLO0.1.1
06/02/2020	11:21:13	92	2645	XLON	00195739788TRLO0.1.1
06/02/2020	11:23:58	202	2646	XLON	00195740031TRLO0.1.1
06/02/2020	11:26:02	204	2648	XLON	00195740350TRLO0.1.1
06/02/2020	11:27:47	104	2648	XLON	00195740507TRLO0.1.1
06/02/2020	11:27:47	77	2648	XLON	00195740508TRLO0.1.1
06/02/2020	11:28:17	63	2648	XLON	00195740554TRLO0.1.1
06/02/2020	11:29:32	185	2649	XLON	00195740684TRLO0.1.1
06/02/2020	11:30:52	110	2651	XLON	00195740799TRLO0.1.1
06/02/2020	11:30:52	101	2651	XLON	00195740800TRLO0.1.1
06/02/2020	11:32:03	137	2652	XLON	00195740915TRLO0.1.1
06/02/2020	11:32:44	96	2651	XLON	00195741124TRLO0.1.1
06/02/2020	11:34:08	160	2652	XLON	00195741443TRLO0.1.1
06/02/2020	11:35:54	124	2652	XLON	00195741773TRLO0.1.1
06/02/2020	11:35:54	11	2652	XLON	00195741774TRLO0.1.1
06/02/2020	11:37:13	102	2653	XLON	00195741973TRLO0.1.1
06/02/2020	11:37:13	33	2653	XLON	00195741974TRLO0.1.1
06/02/2020	11:38:32	171	2653	XLON	00195742155TRLO0.1.1
06/02/2020	11:39:39	75	2653	XLON	00195742265TRLO0.1.1
06/02/2020	11:39:39	4	2653	XLON	00195742266TRLO0.1.1
06/02/2020	11:39:46	106	2652	XLON	00195742274TRLO0.1.1
06/02/2020	11:39:46	68	2652	XLON	00195742275TRLO0.1.1
06/02/2020	11:40:24	90	2651	XLON	00195742357TRLO0.1.1
06/02/2020	11:42:42	113	2652	XLON	00195742698TRLO0.1.1
06/02/2020	11:44:14	98	2653	XLON	00195742947TRLO0.1.1
06/02/2020	11:44:14	37	2653	XLON	00195742948TRLO0.1.1
06/02/2020	11:45:26	68	2653	XLON	00195743146TRLO0.1.1
06/02/2020	11:46:06	75	2654	XLON	00195743246TRLO0.1.1
06/02/2020	11:46:06	51	2654	XLON	00195743248TRLO0.1.1
06/02/2020	11:46:32	156	2653	XLON	00195743374TRLO0.1.1
06/02/2020	11:48:21	168	2653	XLON	00195743545TRLO0.1.1
06/02/2020	11:50:03	107	2653	XLON	00195743838TRLO0.1.1
06/02/2020	11:50:03	55	2653	XLON	00195743839TRLO0.1.1
06/02/2020	11:50:26	96	2652	XLON	00195743872TRLO0.1.1
06/02/2020	11:51:56	64	2651	XLON	00195744042TRLO0.1.1
06/02/2020	11:51:56	107	2651	XLON	00195744043TRLO0.1.1
06/02/2020	11:52:46	63	2650	XLON	00195744172TRLO0.1.1
06/02/2020	11:54:19	143	2650	XLON	00195744330TRLO0.1.1
06/02/2020	11:54:20	11	2650	XLON	00195744331TRLO0.1.1
06/02/2020	11:56:06	130	2652	XLON	00195744636TRLO0.1.1
06/02/2020	11:56:26	147	2651	XLON	00195744659TRLO0.1.1
06/02/2020	11:57:19	64	2650	XLON	00195744745TRLO0.1.1
06/02/2020	11:59:07	113	2652	XLON	00195745006TRLO0.1.1
06/02/2020	11:59:07	37	2652	XLON	00195745007TRLO0.1.1
06/02/2020	12:02:26	133	2654	XLON	00195745493TRLO0.1.1
06/02/2020	12:02:26	22	2653	XLON	00195745494TRLO0.1.1
06/02/2020	12:04:35	139	2658	XLON	00195745961TRLO0.1.1
06/02/2020	12:04:35	42	2658	XLON	00195745962TRLO0.1.1
06/02/2020	12:05:48	147	2659	XLON	00195746128TRLO0.1.1
06/02/2020	12:06:20	153	2658	XLON	00195746197TRLO0.1.1
06/02/2020	12:06:45	88	2658	XLON	00195746238TRLO0.1.1
06/02/2020	12:07:25	76	2657	XLON	00195746345TRLO0.1.1
06/02/2020	12:07:52	63	2655	XLON	00195746389TRLO0.1.1
06/02/2020	12:08:12	7	2655	XLON	00195746433TRLO0.1.1
06/02/2020	12:08:12	53	2655	XLON	00195746434TRLO0.1.1
06/02/2020	12:10:57	174	2656	XLON	00195746828TRLO0.1.1
06/02/2020	12:12:32	75	2656	XLON	00195747005TRLO0.1.1
06/02/2020	12:12:32	69	2656	XLON	00195747006TRLO0.1.1
06/02/2020	12:12:43	156	2655	XLON	00195747022TRLO0.1.1
06/02/2020	12:13:13	71	2654	XLON	00195747096TRLO0.1.1
06/02/2020	12:14:07	62	2654	XLON	00195747164TRLO0.1.1
06/02/2020	12:15:28	92	2653	XLON	00195747336TRLO0.1.1
06/02/2020	12:16:06	31	2652	XLON	00195747403TRLO0.1.1
06/02/2020	12:16:06	34	2652	XLON	00195747405TRLO0.1.1
06/02/2020	12:17:13	91	2652	XLON	00195747521TRLO0.1.1
06/02/2020	12:21:06	159	2654	XLON	00195748019TRLO0.1.1
06/02/2020	12:21:06	143	2654	XLON	00195748020TRLO0.1.1
06/02/2020	12:21:06	50	2654	XLON	00195748021TRLO0.1.1
06/02/2020	12:21:06	56	2654	XLON	00195748022TRLO0.1.1
06/02/2020	12:21:06	52	2654	XLON	00195748023TRLO0.1.1
06/02/2020	12:22:23	158	2655	XLON	00195748203TRLO0.1.1
06/02/2020	12:23:24	145	2655	XLON	00195748282TRLO0.1.1
06/02/2020	12:25:16	165	2656	XLON	00195748589TRLO0.1.1
06/02/2020	12:26:17	122	2656	XLON	00195748657TRLO0.1.1
06/02/2020	12:29:00	64	2658	XLON	00195749004TRLO0.1.1
06/02/2020	12:29:00	11	2658	XLON	00195749005TRLO0.1.1
06/02/2020	12:29:00	75	2658	XLON	00195749006TRLO0.1.1
06/02/2020	12:29:00	86	2658	XLON	00195749007TRLO0.1.1
06/02/2020	12:29:54	148	2658	XLON	00195749120TRLO0.1.1
06/02/2020	12:31:02	75	2658	XLON	00195749299TRLO0.1.1
06/02/2020	12:31:02	4	2658	XLON	00195749300TRLO0.1.1
06/02/2020	12:32:02	51	2658	XLON	00195749490TRLO0.1.1
06/02/2020	12:32:02	119	2658	XLON	00195749491TRLO0.1.1
06/02/2020	12:33:17	84	2658	XLON	00195749707TRLO0.1.1
06/02/2020	12:33:17	21	2658	XLON	00195749708TRLO0.1.1
06/02/2020	12:34:15	51	2658	XLON	00195749798TRLO0.1.1
06/02/2020	12:34:53	53	2658	XLON	00195749875TRLO0.1.1
06/02/2020	12:35:30	12	2658	XLON	00195749942TRLO0.1.1
06/02/2020	12:35:30	43	2658	XLON	00195749943TRLO0.1.1
06/02/2020	12:37:22	54	2659	XLON	00195750166TRLO0.1.1
06/02/2020	12:37:22	110	2659	XLON	00195750167TRLO0.1.1
06/02/2020	12:37:22	129	2659	XLON	00195750168TRLO0.1.1
06/02/2020	12:37:22	50	2659	XLON	00195750169TRLO0.1.1
06/02/2020	12:37:56	91	2658	XLON	00195750235TRLO0.1.1
06/02/2020	12:39:23	75	2657	XLON	00195750397TRLO0.1.1
06/02/2020	12:39:23	54	2657	XLON	00195750398TRLO0.1.1
06/02/2020	12:40:50	69	2657	XLON	00195750600TRLO0.1.1
06/02/2020	12:40:50	4	2657	XLON	00195750601TRLO0.1.1
06/02/2020	12:40:50	56	2657	XLON	00195750602TRLO0.1.1
06/02/2020	12:41:06	146	2656	XLON	00195750625TRLO0.1.1
06/02/2020	12:41:06	61	2656	XLON	00195750626TRLO0.1.1
06/02/2020	12:41:38	66	2655	XLON	00195750669TRLO0.1.1
06/02/2020	12:42:55	64	2654	XLON	00195750801TRLO0.1.1
06/02/2020	12:44:27	54	2654	XLON	00195750996TRLO0.1.1
06/02/2020	12:45:03	126	2654	XLON	00195751056TRLO0.1.1
06/02/2020	12:46:00	104	2654	XLON	00195751231TRLO0.1.1
06/02/2020	12:47:02	51	2654	XLON	00195751316TRLO0.1.1
06/02/2020	12:47:34	21	2654	XLON	00195751366TRLO0.1.1
06/02/2020	12:47:34	40	2654	XLON	00195751367TRLO0.1.1
06/02/2020	12:48:30	120	2656	XLON	00195751494TRLO0.1.1
06/02/2020	12:49:18	61	2656	XLON	00195751604TRLO0.1.1
06/02/2020	12:49:22	50	2656	XLON	00195751609TRLO0.1.1
06/02/2020	12:49:24	127	2655	XLON	00195751610TRLO0.1.1
06/02/2020	12:49:37	114	2654	XLON	00195751638TRLO0.1.1
06/02/2020	12:52:36	54	2653	XLON	00195752027TRLO0.1.1
06/02/2020	12:52:36	51	2653	XLON	00195752028TRLO0.1.1
06/02/2020	12:52:36	138	2653	XLON	00195752030TRLO0.1.1
06/02/2020	12:52:36	78	2652	XLON	00195752032TRLO0.1.1
06/02/2020	12:53:58	71	2651	XLON	00195752158TRLO0.1.1
06/02/2020	12:54:46	100	2651	XLON	00195752219TRLO0.1.1
06/02/2020	12:55:02	94	2650	XLON	00195752230TRLO0.1.1
06/02/2020	12:56:48	52	2650	XLON	00195752489TRLO0.1.1
06/02/2020	12:56:48	156	2650	XLON	00195752490TRLO0.1.1
06/02/2020	12:57:40	89	2649	XLON	00195752602TRLO0.1.1
06/02/2020	13:00:51	189	2650	XLON	00195752990TRLO0.1.1
06/02/2020	13:00:51	120	2650	XLON	00195752991TRLO0.1.1
06/02/2020	13:00:51	52	2650	XLON	00195752992TRLO0.1.1
06/02/2020	13:01:31	127	2649	XLON	00195753124TRLO0.1.1
06/02/2020	13:01:31	5	2649	XLON	00195753125TRLO0.1.1
06/02/2020	13:07:06	413	2652	XLON	00195753764TRLO0.1.1
06/02/2020	13:07:06	127	2652	XLON	00195753765TRLO0.1.1
06/02/2020	13:07:06	50	2652	XLON	00195753766TRLO0.1.1
06/02/2020	13:07:06	59	2652	XLON	00195753767TRLO0.1.1
06/02/2020	13:09:18	52	2652	XLON	00195754029TRLO0.1.1
06/02/2020	13:09:18	53	2652	XLON	00195754030TRLO0.1.1
06/02/2020	13:09:31	53	2652	XLON	00195754063TRLO0.1.1
06/02/2020	13:09:31	125	2652	XLON	00195754064TRLO0.1.1
06/02/2020	13:10:46	55	2652	XLON	00195754241TRLO0.1.1
06/02/2020	13:11:04	13	2652	XLON	00195754272TRLO0.1.1
06/02/2020	13:11:04	6	2652	XLON	00195754273TRLO0.1.1
06/02/2020	13:11:04	31	2652	XLON	00195754274TRLO0.1.1
06/02/2020	13:12:15	137	2652	XLON	00195754413TRLO0.1.1
06/02/2020	13:12:15	51	2652	XLON	00195754414TRLO0.1.1
06/02/2020	13:12:15	53	2652	XLON	00195754415TRLO0.1.1
06/02/2020	13:13:22	74	2651	XLON	00195754739TRLO0.1.1
06/02/2020	13:13:22	83	2651	XLON	00195754740TRLO0.1.1
06/02/2020	13:14:51	87	2651	XLON	00195754903TRLO0.1.1
06/02/2020	13:14:51	50	2651	XLON	00195754904TRLO0.1.1
06/02/2020	13:15:59	56	2651	XLON	00195755028TRLO0.1.1
06/02/2020	13:17:03	112	2651	XLON	00195755125TRLO0.1.1
06/02/2020	13:17:03	1	2651	XLON	00195755126TRLO0.1.1
06/02/2020	13:17:03	61	2651	XLON	00195755127TRLO0.1.1
06/02/2020	13:17:03	58	2651	XLON	00195755128TRLO0.1.1
06/02/2020	13:17:36	73	2650	XLON	00195755190TRLO0.1.1
06/02/2020	13:20:30	140	2652	XLON	00195755513TRLO0.1.1
06/02/2020	13:20:44	68	2652	XLON	00195755534TRLO0.1.1
06/02/2020	13:21:01	128	2651	XLON	00195755557TRLO0.1.1
06/02/2020	13:21:01	53	2651	XLON	00195755558TRLO0.1.1
06/02/2020	13:21:01	52	2651	XLON	00195755559TRLO0.1.1
06/02/2020	13:21:02	80	2651	XLON	00195755560TRLO0.1.1
06/02/2020	13:26:12	60	2654	XLON	00195756203TRLO0.1.1
06/02/2020	13:26:12	11	2653	XLON	00195756204TRLO0.1.1
06/02/2020	13:26:12	93	2653	XLON	00195756205TRLO0.1.1
06/02/2020	13:26:12	44	2655	XLON	00195756206TRLO0.1.1
06/02/2020	13:26:12	313	2655	XLON	00195756207TRLO0.1.1
06/02/2020	13:27:06	106	2655	XLON	00195756310TRLO0.1.1
06/02/2020	13:27:06	89	2655	XLON	00195756311TRLO0.1.1
06/02/2020	13:29:17	100	2656	XLON	00195756621TRLO0.1.1
06/02/2020	13:29:17	120	2656	XLON	00195756622TRLO0.1.1
06/02/2020	13:29:17	60	2656	XLON	00195756623TRLO0.1.1
06/02/2020	13:29:35	45	2655	XLON	00195756662TRLO0.1.1
06/02/2020	13:29:35	46	2655	XLON	00195756663TRLO0.1.1
06/02/2020	13:29:35	1	2655	XLON	00195756664TRLO0.1.1
06/02/2020	13:31:30	63	2657	XLON	00195756914TRLO0.1.1
06/02/2020	13:31:32	51	2657	XLON	00195756917TRLO0.1.1
06/02/2020	13:32:10	79	2657	XLON	00195757009TRLO0.1.1
06/02/2020	13:32:19	52	2656	XLON	00195757027TRLO0.1.1
06/02/2020	13:32:19	98	2656	XLON	00195757028TRLO0.1.1
06/02/2020	13:34:31	136	2657	XLON	00195757296TRLO0.1.1
06/02/2020	13:35:02	52	2657	XLON	00195757355TRLO0.1.1
06/02/2020	13:36:15	64	2657	XLON	00195757522TRLO0.1.1
06/02/2020	13:36:15	50	2657	XLON	00195757523TRLO0.1.1
06/02/2020	13:36:15	108	2657	XLON	00195757524TRLO0.1.1
06/02/2020	13:36:15	57	2657	XLON	00195757525TRLO0.1.1
06/02/2020	13:36:15	53	2657	XLON	00195757526TRLO0.1.1
06/02/2020	13:37:43	58	2659	XLON	00195757691TRLO0.1.1
06/02/2020	13:37:55	53	2659	XLON	00195757706TRLO0.1.1
06/02/2020	13:38:51	44	2659	XLON	00195757787TRLO0.1.1
06/02/2020	13:38:51	106	2659	XLON	00195757788TRLO0.1.1
06/02/2020	13:40:46	75	2660	XLON	00195757975TRLO0.1.1
06/02/2020	13:40:46	75	2660	XLON	00195757976TRLO0.1.1
06/02/2020	13:40:47	120	2660	XLON	00195757977TRLO0.1.1
06/02/2020	13:40:47	84	2660	XLON	00195757978TRLO0.1.1
06/02/2020	13:41:56	78	2659	XLON	00195758050TRLO0.1.1
06/02/2020	13:42:43	84	2659	XLON	00195758130TRLO0.1.1
06/02/2020	13:42:43	50	2659	XLON	00195758131TRLO0.1.1
06/02/2020	13:43:04	81	2658	XLON	00195758186TRLO0.1.1
06/02/2020	13:43:58	53	2656	XLON	00195758370TRLO0.1.1
06/02/2020	13:44:34	61	2657	XLON	00195758443TRLO0.1.1
06/02/2020	13:44:34	51	2657	XLON	00195758444TRLO0.1.1
06/02/2020	13:45:30	55	2657	XLON	00195758564TRLO0.1.1
06/02/2020	13:46:06	62	2657	XLON	00195758631TRLO0.1.1
06/02/2020	13:46:08	61	2656	XLON	00195758645TRLO0.1.1
06/02/2020	13:46:32	95	2655	XLON	00195758723TRLO0.1.1
06/02/2020	13:46:32	59	2655	XLON	00195758724TRLO0.1.1
06/02/2020	13:46:38	79	2654	XLON	00195758749TRLO0.1.1
06/02/2020	13:49:14	204	2657	XLON	00195759030TRLO0.1.1
06/02/2020	13:49:51	58	2656	XLON	00195759122TRLO0.1.1
06/02/2020	13:50:06	58	2655	XLON	00195759148TRLO0.1.1
06/02/2020	13:50:06	109	2655	XLON	00195759149TRLO0.1.1
06/02/2020	13:51:22	52	2655	XLON	00195759349TRLO0.1.1
06/02/2020	13:51:45	55	2655	XLON	00195759390TRLO0.1.1
06/02/2020	13:52:23	85	2655	XLON	00195759458TRLO0.1.1
06/02/2020	13:52:23	19	2655	XLON	00195759459TRLO0.1.1
06/02/2020	13:53:45	60	2655	XLON	00195759644TRLO0.1.1
06/02/2020	13:53:45	100	2655	XLON	00195759645TRLO0.1.1
06/02/2020	13:53:45	92	2655	XLON	00195759646TRLO0.1.1
06/02/2020	13:53:45	51	2655	XLON	00195759647TRLO0.1.1
06/02/2020	13:53:45	67	2654	XLON	00195759648TRLO0.1.1
06/02/2020	13:54:31	111	2651	XLON	00195759732TRLO0.1.1
06/02/2020	13:55:01	64	2650	XLON	00195759823TRLO0.1.1
06/02/2020	13:56:41	30	2651	XLON	00195760055TRLO0.1.1
06/02/2020	13:56:41	28	2651	XLON	00195760056TRLO0.1.1
06/02/2020	13:57:08	57	2651	XLON	00195760115TRLO0.1.1
06/02/2020	13:57:08	18	2651	XLON	00195760116TRLO0.1.1
06/02/2020	13:57:08	49	2651	XLON	00195760117TRLO0.1.1
06/02/2020	13:57:41	51	2651	XLON	00195760206TRLO0.1.1
06/02/2020	13:59:41	177	2652	XLON	00195760585TRLO0.1.1
06/02/2020	13:59:41	84	2652	XLON	00195760586TRLO0.1.1
06/02/2020	13:59:41	53	2652	XLON	00195760587TRLO0.1.1
06/02/2020	13:59:41	60	2652	XLON	00195760588TRLO0.1.1
06/02/2020	14:00:31	74	2652	XLON	00195760757TRLO0.1.1
06/02/2020	14:00:31	55	2652	XLON	00195760758TRLO0.1.1
06/02/2020	14:01:25	61	2654	XLON	00195761024TRLO0.1.1
06/02/2020	14:01:35	51	2653	XLON	00195761053TRLO0.1.1
06/02/2020	14:01:35	54	2653	XLON	00195761054TRLO0.1.1
06/02/2020	14:02:03	59	2652	XLON	00195761178TRLO0.1.1
06/02/2020	14:03:09	62	2654	XLON	00195761353TRLO0.1.1
06/02/2020	14:03:46	53	2654	XLON	00195761423TRLO0.1.1
06/02/2020	14:04:15	42	2656	XLON	00195761510TRLO0.1.1
06/02/2020	14:04:15	13	2656	XLON	00195761511TRLO0.1.1
06/02/2020	14:04:18	84	2656	XLON	00195761561TRLO0.1.1
06/02/2020	14:04:18	5	2656	XLON	00195761562TRLO0.1.1
06/02/2020	14:04:47	53	2656	XLON	00195761623TRLO0.1.1
06/02/2020	14:04:47	56	2656	XLON	00195761624TRLO0.1.1
06/02/2020	14:04:54	70	2655	XLON	00195761639TRLO0.1.1
06/02/2020	14:05:08	79	2654	XLON	00195761679TRLO0.1.1
06/02/2020	14:06:18	52	2654	XLON	00195761849TRLO0.1.1
06/02/2020	14:06:28	49	2653	XLON	00195761867TRLO0.1.1
06/02/2020	14:06:28	30	2653	XLON	00195761868TRLO0.1.1
06/02/2020	14:06:28	29	2653	XLON	00195761870TRLO0.1.1
06/02/2020	14:06:56	65	2652	XLON	00195761942TRLO0.1.1
06/02/2020	14:08:20	54	2652	XLON	00195762174TRLO0.1.1
06/02/2020	14:08:20	102	2652	XLON	00195762175TRLO0.1.1
06/02/2020	14:08:49	50	2652	XLON	00195762223TRLO0.1.1
06/02/2020	14:09:03	50	2652	XLON	00195762286TRLO0.1.1
06/02/2020	14:09:21	51	2652	XLON	00195762353TRLO0.1.1
06/02/2020	14:12:52	124	2654	XLON	00195762851TRLO0.1.1
06/02/2020	14:12:53	150	2653	XLON	00195762853TRLO0.1.1
06/02/2020	14:12:53	150	2653	XLON	00195762854TRLO0.1.1
06/02/2020	14:12:53	159	2653	XLON	00195762855TRLO0.1.1
06/02/2020	14:12:53	91	2653	XLON	00195762856TRLO0.1.1
06/02/2020	14:13:24	62	2652	XLON	00195762948TRLO0.1.1
06/02/2020	14:14:27	55	2652	XLON	00195763110TRLO0.1.1
06/02/2020	14:14:46	27	2652	XLON	00195763164TRLO0.1.1
06/02/2020	14:14:46	28	2652	XLON	00195763165TRLO0.1.1
06/02/2020	14:15:10	50	2652	XLON	00195763249TRLO0.1.1
06/02/2020	14:15:36	51	2652	XLON	00195763302TRLO0.1.1
06/02/2020	14:15:43	21	2652	XLON	00195763309TRLO0.1.1
06/02/2020	14:15:43	33	2652	XLON	00195763310TRLO0.1.1
06/02/2020	14:15:52	64	2651	XLON	00195763340TRLO0.1.1
06/02/2020	14:15:52	45	2651	XLON	00195763341TRLO0.1.1
06/02/2020	14:16:47	52	2651	XLON	00195763488TRLO0.1.1
06/02/2020	14:17:37	50	2651	XLON	00195763609TRLO0.1.1
06/02/2020	14:17:37	45	2651	XLON	00195763610TRLO0.1.1
06/02/2020	14:17:37	65	2651	XLON	00195763611TRLO0.1.1
06/02/2020	14:17:37	78	2651	XLON	00195763612TRLO0.1.1
06/02/2020	14:17:41	50	2650	XLON	00195763630TRLO0.1.1
06/02/2020	14:18:20	65	2649	XLON	00195763774TRLO0.1.1
06/02/2020	14:19:26	14	2648	XLON	00195763923TRLO0.1.1
06/02/2020	14:19:26	23	2648	XLON	00195763924TRLO0.1.1
06/02/2020	14:19:26	52	2648	XLON	00195763925TRLO0.1.1
06/02/2020	14:19:26	61	2648	XLON	00195763926TRLO0.1.1
06/02/2020	14:20:27	100	2648	XLON	00195764062TRLO0.1.1
06/02/2020	14:20:27	75	2648	XLON	00195764063TRLO0.1.1
06/02/2020	14:20:27	53	2648	XLON	00195764064TRLO0.1.1
06/02/2020	14:21:35	54	2648	XLON	00195764249TRLO0.1.1
06/02/2020	14:21:50	53	2648	XLON	00195764278TRLO0.1.1
06/02/2020	14:21:59	51	2647	XLON	00195764308TRLO0.1.1
06/02/2020	14:21:59	57	2647	XLON	00195764309TRLO0.1.1
06/02/2020	14:22:52	54	2647	XLON	00195764428TRLO0.1.1
06/02/2020	14:23:27	56	2647	XLON	00195764493TRLO0.1.1
06/02/2020	14:24:41	58	2647	XLON	00195764662TRLO0.1.1
06/02/2020	14:24:41	122	2647	XLON	00195764663TRLO0.1.1
06/02/2020	14:24:41	83	2647	XLON	00195764664TRLO0.1.1
06/02/2020	14:24:41	55	2647	XLON	00195764665TRLO0.1.1
06/02/2020	14:24:41	51	2647	XLON	00195764666TRLO0.1.1
06/02/2020	14:24:42	44	2646	XLON	00195764669TRLO0.1.1
06/02/2020	14:24:42	47	2646	XLON	00195764670TRLO0.1.1
06/02/2020	14:25:30	106	2647	XLON	00195764814TRLO0.1.1
06/02/2020	14:28:40	84	2647	XLON	00195765517TRLO0.1.1
06/02/2020	14:28:40	63	2647	XLON	00195765518TRLO0.1.1
06/02/2020	14:28:40	35	2647	XLON	00195765519TRLO0.1.1
06/02/2020	14:28:40	21	2647	XLON	00195765520TRLO0.1.1
06/02/2020	14:28:40	55	2647	XLON	00195765521TRLO0.1.1
06/02/2020	14:28:40	61	2647	XLON	00195765522TRLO0.1.1
06/02/2020	14:28:41	54	2647	XLON	00195765523TRLO0.1.1
06/02/2020	14:28:41	56	2647	XLON	00195765524TRLO0.1.1
06/02/2020	14:28:41	56	2647	XLON	00195765525TRLO0.1.1
06/02/2020	14:29:49	50	2645	XLON	00195765755TRLO0.1.1
06/02/2020	14:29:59	62	2644	XLON	00195765813TRLO0.1.1
06/02/2020	14:29:59	63	2644	XLON	00195765814TRLO0.1.1
06/02/2020	14:29:59	62	2644	XLON	00195765815TRLO0.1.1
06/02/2020	14:30:39	66	2644	XLON	00195766060TRLO0.1.1
06/02/2020	14:30:39	57	2644	XLON	00195766061TRLO0.1.1
06/02/2020	14:30:45	38	2643	XLON	00195766080TRLO0.1.1
06/02/2020	14:31:01	71	2642	XLON	00195766133TRLO0.1.1
06/02/2020	14:31:43	3	2641	XLON	00195766255TRLO0.1.1
06/02/2020	14:31:47	49	2641	XLON	00195766266TRLO0.1.1
06/02/2020	14:31:47	57	2641	XLON	00195766267TRLO0.1.1
06/02/2020	14:31:47	64	2641	XLON	00195766268TRLO0.1.1
06/02/2020	14:31:47	56	2641	XLON	00195766272TRLO0.1.1
06/02/2020	14:31:47	57	2641	XLON	00195766274TRLO0.1.1
06/02/2020	14:31:49	56	2640	XLON	00195766289TRLO0.1.1
06/02/2020	14:32:55	100	2643	XLON	00195766550TRLO0.1.1
06/02/2020	14:33:12	56	2642	XLON	00195766659TRLO0.1.1
06/02/2020	14:33:12	56	2642	XLON	00195766660TRLO0.1.1
06/02/2020	14:33:53	89	2643	XLON	00195766873TRLO0.1.1
06/02/2020	14:33:53	16	2643	XLON	00195766874TRLO0.1.1
06/02/2020	14:33:55	13	2643	XLON	00195766894TRLO0.1.1
06/02/2020	14:33:55	27	2643	XLON	00195766895TRLO0.1.1
06/02/2020	14:34:01	73	2642	XLON	00195766917TRLO0.1.1
06/02/2020	14:35:23	100	2642	XLON	00195767180TRLO0.1.1
06/02/2020	14:35:23	61	2642	XLON	00195767181TRLO0.1.1
06/02/2020	14:35:23	60	2642	XLON	00195767182TRLO0.1.1
06/02/2020	14:35:44	28	2640	XLON	00195767283TRLO0.1.1
06/02/2020	14:35:44	59	2640	XLON	00195767284TRLO0.1.1
06/02/2020	14:35:57	50	2639	XLON	00195767344TRLO0.1.1
06/02/2020	14:37:10	64	2639	XLON	00195767617TRLO0.1.1
06/02/2020	14:37:10	57	2639	XLON	00195767618TRLO0.1.1
06/02/2020	14:37:10	53	2639	XLON	00195767619TRLO0.1.1
06/02/2020	14:38:16	110	2639	XLON	00195767914TRLO0.1.1
06/02/2020	14:38:16	44	2638	XLON	00195767915TRLO0.1.1
06/02/2020	14:38:29	63	2637	XLON	00195767991TRLO0.1.1
06/02/2020	14:39:02	56	2637	XLON	00195768151TRLO0.1.1
06/02/2020	14:39:56	51	2637	XLON	00195768358TRLO0.1.1
06/02/2020	14:40:07	69	2636	XLON	00195768486TRLO0.1.1
06/02/2020	14:40:07	62	2636	XLON	00195768487TRLO0.1.1
06/02/2020	14:40:47	57	2635	XLON	00195768615TRLO0.1.1
06/02/2020	14:40:47	104	2635	XLON	00195768616TRLO0.1.1
06/02/2020	14:40:47	54	2635	XLON	00195768617TRLO0.1.1
06/02/2020	14:41:00	56	2634	XLON	00195768679TRLO0.1.1
06/02/2020	14:43:09	50	2634	XLON	00195769204TRLO0.1.1
06/02/2020	14:43:09	150	2634	XLON	00195769205TRLO0.1.1
06/02/2020	14:43:10	91	2634	XLON	00195769207TRLO0.1.1
06/02/2020	14:43:10	24	2634	XLON	00195769208TRLO0.1.1
06/02/2020	14:43:10	66	2634	XLON	00195769209TRLO0.1.1
06/02/2020	14:43:15	40	2633	XLON	00195769244TRLO0.1.1
06/02/2020	14:45:01	54	2632	XLON	00195769666TRLO0.1.1
06/02/2020	14:45:01	116	2632	XLON	00195769669TRLO0.1.1
06/02/2020	14:45:27	102	2633	XLON	00195769801TRLO0.1.1
06/02/2020	14:45:56	51	2633	XLON	00195769906TRLO0.1.1
06/02/2020	14:45:58	50	2632	XLON	00195769911TRLO0.1.1
06/02/2020	14:47:43	315	2636	XLON	00195770493TRLO0.1.1
06/02/2020	14:48:31	126	2637	XLON	00195770748TRLO0.1.1
06/02/2020	14:48:31	63	2637	XLON	00195770749TRLO0.1.1
06/02/2020	14:48:35	43	2636	XLON	00195770763TRLO0.1.1
06/02/2020	14:48:40	109	2636	XLON	00195770810TRLO0.1.1
06/02/2020	14:50:02	69	2634	XLON	00195771195TRLO0.1.1
06/02/2020	14:50:03	43	2634	XLON	00195771196TRLO0.1.1
06/02/2020	14:50:26	60	2633	XLON	00195771291TRLO0.1.1
06/02/2020	14:50:26	64	2633	XLON	00195771292TRLO0.1.1
06/02/2020	14:50:26	64	2633	XLON	00195771293TRLO0.1.1
06/02/2020	14:52:10	100	2633	XLON	00195771799TRLO0.1.1
06/02/2020	14:52:10	69	2633	XLON	00195771800TRLO0.1.1
06/02/2020	14:52:10	63	2633	XLON	00195771803TRLO0.1.1
06/02/2020	14:52:10	52	2633	XLON	00195771804TRLO0.1.1
06/02/2020	14:54:36	371	2637	XLON	00195772767TRLO0.1.1
06/02/2020	14:54:36	63	2637	XLON	00195772768TRLO0.1.1
06/02/2020	14:54:36	57	2637	XLON	00195772769TRLO0.1.1
06/02/2020	14:55:00	49	2636	XLON	00195772882TRLO0.1.1
06/02/2020	14:56:29	256	2639	XLON	00195773188TRLO0.1.1
06/02/2020	14:57:24	52	2639	XLON	00195773372TRLO0.1.1
06/02/2020	14:57:24	51	2639	XLON	00195773373TRLO0.1.1
06/02/2020	14:57:24	66	2639	XLON	00195773374TRLO0.1.1
06/02/2020	14:57:24	60	2639	XLON	00195773375TRLO0.1.1
06/02/2020	14:58:07	106	2639	XLON	00195773523TRLO0.1.1
06/02/2020	14:58:08	36	2638	XLON	00195773540TRLO0.1.1
06/02/2020	14:59:50	126	2643	XLON	00195774113TRLO0.1.1
06/02/2020	14:59:50	169	2643	XLON	00195774114TRLO0.1.1
06/02/2020	14:59:59	54	2642	XLON	00195774147TRLO0.1.1
06/02/2020	14:59:59	57	2642	XLON	00195774148TRLO0.1.1
06/02/2020	15:00:50	102	2643	XLON	00195774404TRLO0.1.1
06/02/2020	15:01:10	28	2643	XLON	00195774453TRLO0.1.1
06/02/2020	15:01:10	22	2643	XLON	00195774454TRLO0.1.1
06/02/2020	15:01:37	60	2644	XLON	00195774518TRLO0.1.1
06/02/2020	15:01:38	62	2644	XLON	00195774519TRLO0.1.1
06/02/2020	15:01:38	57	2644	XLON	00195774520TRLO0.1.1
06/02/2020	15:01:42	56	2643	XLON	00195774540TRLO0.1.1
06/02/2020	15:02:06	76	2642	XLON	00195774632TRLO0.1.1
06/02/2020	15:02:44	84	2641	XLON	00195774771TRLO0.1.1
06/02/2020	15:02:44	13	2641	XLON	00195774772TRLO0.1.1
06/02/2020	15:02:44	50	2641	XLON	00195774773TRLO0.1.1
06/02/2020	15:03:23	53	2640	XLON	00195775011TRLO0.1.1
06/02/2020	15:03:23	4	2640	XLON	00195775012TRLO0.1.1
06/02/2020	15:05:39	59	2642	XLON	00195775538TRLO0.1.1
06/02/2020	15:05:43	399	2642	XLON	00195775552TRLO0.1.1
06/02/2020	15:06:26	53	2642	XLON	00195775718TRLO0.1.1
06/02/2020	15:06:26	59	2642	XLON	00195775719TRLO0.1.1
06/02/2020	15:06:36	52	2641	XLON	00195775743TRLO0.1.1
06/02/2020	15:06:36	62	2641	XLON	00195775744TRLO0.1.1
06/02/2020	15:06:36	61	2641	XLON	00195775745TRLO0.1.1
06/02/2020	15:07:30	60	2641	XLON	00195775962TRLO0.1.1
06/02/2020	15:09:27	54	2642	XLON	00195776331TRLO0.1.1
06/02/2020	15:09:27	68	2642	XLON	00195776334TRLO0.1.1
06/02/2020	15:09:27	54	2642	XLON	00195776335TRLO0.1.1
06/02/2020	15:09:27	52	2642	XLON	00195776336TRLO0.1.1
06/02/2020	15:09:27	50	2642	XLON	00195776337TRLO0.1.1
06/02/2020	15:09:27	57	2642	XLON	00195776338TRLO0.1.1
06/02/2020	15:09:28	54	2642	XLON	00195776339TRLO0.1.1
06/02/2020	15:09:28	61	2642	XLON	00195776340TRLO0.1.1
06/02/2020	15:09:28	64	2642	XLON	00195776343TRLO0.1.1
06/02/2020	15:11:06	125	2644	XLON	00195776700TRLO0.1.1
06/02/2020	15:11:06	150	2644	XLON	00195776701TRLO0.1.1
06/02/2020	15:11:06	20	2644	XLON	00195776702TRLO0.1.1
06/02/2020	15:11:06	59	2644	XLON	00195776703TRLO0.1.1
06/02/2020	15:12:12	186	2647	XLON	00195776930TRLO0.1.1
06/02/2020	15:12:44	77	2647	XLON	00195777018TRLO0.1.1
06/02/2020	15:12:44	23	2647	XLON	00195777019TRLO0.1.1
06/02/2020	15:13:53	126	2647	XLON	00195777200TRLO0.1.1
06/02/2020	15:13:53	63	2647	XLON	00195777201TRLO0.1.1
06/02/2020	15:13:53	63	2647	XLON	00195777202TRLO0.1.1
06/02/2020	15:13:53	64	2647	XLON	00195777203TRLO0.1.1
06/02/2020	15:13:53	55	2647	XLON	00195777204TRLO0.1.1
06/02/2020	15:14:22	96	2646	XLON	00195777285TRLO0.1.1
06/02/2020	15:15:18	94	2646	XLON	00195777438TRLO0.1.1
06/02/2020	15:15:18	100	2646	XLON	00195777439TRLO0.1.1
06/02/2020	15:15:59	66	2645	XLON	00195777589TRLO0.1.1
06/02/2020	15:15:59	54	2645	XLON	00195777590TRLO0.1.1
06/02/2020	15:16:04	62	2644	XLON	00195777611TRLO0.1.1
06/02/2020	15:16:53	21	2644	XLON	00195777829TRLO0.1.1
06/02/2020	15:16:53	45	2644	XLON	00195777830TRLO0.1.1
06/02/2020	15:16:54	50	2644	XLON	00195777831TRLO0.1.1
06/02/2020	15:17:28	41	2643	XLON	00195777993TRLO0.1.1
06/02/2020	15:17:28	23	2643	XLON	00195777994TRLO0.1.1
06/02/2020	15:17:28	62	2643	XLON	00195777995TRLO0.1.1
06/02/2020	15:17:28	60	2643	XLON	00195777996TRLO0.1.1
06/02/2020	15:18:07	78	2643	XLON	00195778134TRLO0.1.1
06/02/2020	15:18:07	54	2643	XLON	00195778135TRLO0.1.1
06/02/2020	15:19:01	50	2643	XLON	00195778350TRLO0.1.1
06/02/2020	15:19:08	60	2643	XLON	00195778367TRLO0.1.1
06/02/2020	15:19:13	60	2642	XLON	00195778383TRLO0.1.1
06/02/2020	15:19:17	50	2642	XLON	00195778402TRLO0.1.1
06/02/2020	15:19:17	40	2642	XLON	00195778403TRLO0.1.1
06/02/2020	15:19:24	54	2642	XLON	00195778462TRLO0.1.1
06/02/2020	15:19:44	56	2641	XLON	00195778517TRLO0.1.1
06/02/2020	15:21:28	63	2644	XLON	00195778857TRLO0.1.1
06/02/2020	15:21:30	37	2644	XLON	00195778864TRLO0.1.1
06/02/2020	15:21:30	150	2644	XLON	00195778865TRLO0.1.1
06/02/2020	15:21:30	49	2644	XLON	00195778866TRLO0.1.1
06/02/2020	15:21:30	73	2644	XLON	00195778867TRLO0.1.1
06/02/2020	15:21:30	45	2643	XLON	00195778869TRLO0.1.1
06/02/2020	15:21:54	67	2643	XLON	00195778914TRLO0.1.1
06/02/2020	15:21:54	34	2643	XLON	00195778915TRLO0.1.1
06/02/2020	15:22:24	72	2643	XLON	00195779037TRLO0.1.1
06/02/2020	15:23:02	51	2642	XLON	00195779180TRLO0.1.1
06/02/2020	15:23:02	25	2642	XLON	00195779181TRLO0.1.1
06/02/2020	15:23:02	25	2642	XLON	00195779182TRLO0.1.1
06/02/2020	15:23:02	60	2642	XLON	00195779183TRLO0.1.1
06/02/2020	15:24:04	45	2642	XLON	00195779404TRLO0.1.1
06/02/2020	15:24:04	5	2642	XLON	00195779405TRLO0.1.1
06/02/2020	15:24:09	171	2641	XLON	00195779439TRLO0.1.1
06/02/2020	15:24:09	57	2641	XLON	00195779440TRLO0.1.1
06/02/2020	15:24:40	45	2640	XLON	00195779571TRLO0.1.1
06/02/2020	15:25:30	53	2642	XLON	00195779748TRLO0.1.1
06/02/2020	15:25:38	53	2642	XLON	00195779764TRLO0.1.1
06/02/2020	15:25:38	53	2642	XLON	00195779765TRLO0.1.1
06/02/2020	15:26:08	50	2642	XLON	00195779859TRLO0.1.1
06/02/2020	15:26:08	50	2642	XLON	00195779860TRLO0.1.1
06/02/2020	15:26:36	177	2643	XLON	00195779954TRLO0.1.1
06/02/2020	15:27:50	52	2645	XLON	00195780176TRLO0.1.1
06/02/2020	15:28:02	240	2645	XLON	00195780206TRLO0.1.1
06/02/2020	15:28:02	60	2645	XLON	00195780207TRLO0.1.1
06/02/2020	15:28:02	58	2645	XLON	00195780208TRLO0.1.1
06/02/2020	15:28:53	62	2646	XLON	00195780382TRLO0.1.1
06/02/2020	15:29:30	124	2646	XLON	00195780499TRLO0.1.1
06/02/2020	15:29:30	53	2646	XLON	00195780500TRLO0.1.1
06/02/2020	15:29:32	62	2646	XLON	00195780520TRLO0.1.1
06/02/2020	15:29:37	48	2645	XLON	00195780527TRLO0.1.1
06/02/2020	15:29:57	70	2645	XLON	00195780617TRLO0.1.1
06/02/2020	15:29:57	52	2645	XLON	00195780618TRLO0.1.1
06/02/2020	15:31:15	265	2647	XLON	00195780893TRLO0.1.1
06/02/2020	15:31:15	51	2647	XLON	00195780894TRLO0.1.1
06/02/2020	15:31:26	55	2646	XLON	00195780935TRLO0.1.1
06/02/2020	15:31:51	108	2645	XLON	00195781005TRLO0.1.1
06/02/2020	15:32:25	54	2645	XLON	00195781160TRLO0.1.1
06/02/2020	15:32:25	54	2645	XLON	00195781163TRLO0.1.1
06/02/2020	15:33:17	168	2646	XLON	00195781360TRLO0.1.1
06/02/2020	15:33:17	21	2646	XLON	00195781361TRLO0.1.1
06/02/2020	15:33:17	35	2646	XLON	00195781362TRLO0.1.1
06/02/2020	15:34:15	59	2646	XLON	00195781545TRLO0.1.1
06/02/2020	15:34:21	8	2646	XLON	00195781564TRLO0.1.1
06/02/2020	15:34:21	145	2646	XLON	00195781565TRLO0.1.1
06/02/2020	15:34:21	11	2646	XLON	00195781566TRLO0.1.1
06/02/2020	15:34:21	52	2646	XLON	00195781567TRLO0.1.1
06/02/2020	15:36:00	150	2647	XLON	00195782118TRLO0.1.1
06/02/2020	15:36:00	150	2647	XLON	00195782119TRLO0.1.1
06/02/2020	15:36:00	36	2647	XLON	00195782120TRLO0.1.1
06/02/2020	15:36:42	119	2650	XLON	00195782284TRLO0.1.1
06/02/2020	15:36:42	3	2650	XLON	00195782285TRLO0.1.1
06/02/2020	15:37:15	174	2650	XLON	00195782488TRLO0.1.1
06/02/2020	15:37:15	24	2650	XLON	00195782489TRLO0.1.1
06/02/2020	15:37:15	37	2650	XLON	00195782490TRLO0.1.1
06/02/2020	15:38:36	23	2651	XLON	00195782833TRLO0.1.1
06/02/2020	15:38:36	29	2651	XLON	00195782834TRLO0.1.1
06/02/2020	15:38:41	50	2651	XLON	00195782842TRLO0.1.1
06/02/2020	15:39:00	57	2651	XLON	00195782908TRLO0.1.1
06/02/2020	15:39:05	295	2651	XLON	00195782921TRLO0.1.1
06/02/2020	15:39:41	63	2651	XLON	00195783061TRLO0.1.1
06/02/2020	15:39:41	63	2651	XLON	00195783062TRLO0.1.1
06/02/2020	15:40:28	63	2653	XLON	00195783216TRLO0.1.1
06/02/2020	15:40:44	177	2652	XLON	00195783286TRLO0.1.1
06/02/2020	15:40:44	51	2652	XLON	00195783288TRLO0.1.1
06/02/2020	15:41:45	204	2652	XLON	00195783554TRLO0.1.1
06/02/2020	15:41:45	53	2652	XLON	00195783555TRLO0.1.1
06/02/2020	15:43:11	124	2655	XLON	00195783775TRLO0.1.1
06/02/2020	15:43:11	224	2655	XLON	00195783776TRLO0.1.1
06/02/2020	15:43:12	58	2655	XLON	00195783777TRLO0.1.1
06/02/2020	15:43:37	62	2654	XLON	00195783886TRLO0.1.1
06/02/2020	15:43:37	50	2654	XLON	00195783887TRLO0.1.1
06/02/2020	15:44:32	51	2655	XLON	00195784075TRLO0.1.1
06/02/2020	15:44:32	99	2655	XLON	00195784076TRLO0.1.1
06/02/2020	15:44:32	57	2655	XLON	00195784077TRLO0.1.1
06/02/2020	15:44:32	52	2655	XLON	00195784078TRLO0.1.1
06/02/2020	15:45:34	50	2657	XLON	00195784282TRLO0.1.1
06/02/2020	15:45:34	171	2657	XLON	00195784283TRLO0.1.1
06/02/2020	15:46:14	53	2657	XLON	00195784457TRLO0.1.1
06/02/2020	15:47:35	56	2659	XLON	00195784747TRLO0.1.1
06/02/2020	15:47:39	67	2659	XLON	00195784764TRLO0.1.1
06/02/2020	15:47:44	52	2658	XLON	00195784782TRLO0.1.1
06/02/2020	15:47:44	248	2658	XLON	00195784783TRLO0.1.1
06/02/2020	15:47:44	106	2658	XLON	00195784784TRLO0.1.1
06/02/2020	15:47:44	51	2658	XLON	00195784785TRLO0.1.1
06/02/2020	15:47:44	39	2658	XLON	00195784786TRLO0.1.1
06/02/2020	15:48:08	54	2657	XLON	00195784902TRLO0.1.1
06/02/2020	15:48:54	55	2658	XLON	00195785225TRLO0.1.1
06/02/2020	15:49:02	124	2658	XLON	00195785258TRLO0.1.1
06/02/2020	15:49:39	59	2658	XLON	00195785407TRLO0.1.1
06/02/2020	15:49:45	51	2658	XLON	00195785426TRLO0.1.1
06/02/2020	15:50:09	50	2658	XLON	00195785493TRLO0.1.1
06/02/2020	15:50:09	50	2658	XLON	00195785494TRLO0.1.1
06/02/2020	15:50:18	116	2658	XLON	00195785514TRLO0.1.1
06/02/2020	15:50:18	18	2658	XLON	00195785515TRLO0.1.1
06/02/2020	15:50:18	42	2658	XLON	00195785516TRLO0.1.1
06/02/2020	15:50:59	49	2658	XLON	00195785711TRLO0.1.1
06/02/2020	15:51:02	1	2658	XLON	00195785720TRLO0.1.1
06/02/2020	15:51:12	73	2659	XLON	00195785777TRLO0.1.1
06/02/2020	15:51:12	83	2659	XLON	00195785778TRLO0.1.1
06/02/2020	15:51:50	54	2659	XLON	00195785989TRLO0.1.1
06/02/2020	15:52:07	168	2659	XLON	00195786086TRLO0.1.1
06/02/2020	15:52:07	56	2659	XLON	00195786087TRLO0.1.1
06/02/2020	15:52:07	50	2659	XLON	00195786088TRLO0.1.1
06/02/2020	15:52:33	99	2658	XLON	00195786215TRLO0.1.1
06/02/2020	15:52:33	54	2658	XLON	00195786219TRLO0.1.1
06/02/2020	15:53:11	53	2657	XLON	00195786372TRLO0.1.1
06/02/2020	15:53:11	51	2657	XLON	00195786373TRLO0.1.1
06/02/2020	15:53:11	57	2657	XLON	00195786374TRLO0.1.1
06/02/2020	15:53:25	54	2656	XLON	00195786436TRLO0.1.1
06/02/2020	15:53:48	53	2655	XLON	00195786535TRLO0.1.1
06/02/2020	15:54:05	59	2655	XLON	00195786630TRLO0.1.1
06/02/2020	15:54:05	59	2655	XLON	00195786631TRLO0.1.1
06/02/2020	15:54:05	47	2654	XLON	00195786632TRLO0.1.1
06/02/2020	15:55:00	103	2653	XLON	00195786879TRLO0.1.1
06/02/2020	15:55:00	58	2653	XLON	00195786880TRLO0.1.1
06/02/2020	15:55:00	54	2653	XLON	00195786881TRLO0.1.1
06/02/2020	15:55:00	55	2653	XLON	00195786882TRLO0.1.1
06/02/2020	15:55:30	50	2652	XLON	00195787069TRLO0.1.1
06/02/2020	15:56:19	216	2652	XLON	00195787310TRLO0.1.1
06/02/2020	15:56:19	54	2652	XLON	00195787314TRLO0.1.1
06/02/2020	15:57:25	53	2654	XLON	00195787625TRLO0.1.1
06/02/2020	15:57:25	53	2654	XLON	00195787626TRLO0.1.1
06/02/2020	15:57:49	204	2654	XLON	00195787777TRLO0.1.1
06/02/2020	15:57:49	57	2654	XLON	00195787778TRLO0.1.1
06/02/2020	15:58:11	59	2653	XLON	00195787864TRLO0.1.1
06/02/2020	15:58:11	54	2653	XLON	00195787865TRLO0.1.1
06/02/2020	15:58:11	55	2653	XLON	00195787866TRLO0.1.1
06/02/2020	15:58:41	59	2650	XLON	00195788015TRLO0.1.1
06/02/2020	15:58:41	51	2650	XLON	00195788016TRLO0.1.1
06/02/2020	15:59:30	104	2651	XLON	00195788188TRLO0.1.1
06/02/2020	15:59:30	52	2651	XLON	00195788190TRLO0.1.1
06/02/2020	16:01:27	53	2652	XLON	00195788768TRLO0.1.1
06/02/2020	16:01:35	62	2652	XLON	00195788780TRLO0.1.1
06/02/2020	16:01:42	51	2652	XLON	00195788819TRLO0.1.1
06/02/2020	16:01:42	496	2652	XLON	00195788820TRLO0.1.1
06/02/2020	16:04:13	102	2652	XLON	00195789405TRLO0.1.1
06/02/2020	16:04:13	52	2652	XLON	00195789406TRLO0.1.1
06/02/2020	16:04:13	56	2652	XLON	00195789407TRLO0.1.1
06/02/2020	16:04:13	58	2652	XLON	00195789408TRLO0.1.1
06/02/2020	16:04:13	63	2652	XLON	00195789409TRLO0.1.1
06/02/2020	16:04:14	5	2652	XLON	00195789410TRLO0.1.1
06/02/2020	16:04:14	107	2652	XLON	00195789411TRLO0.1.1
06/02/2020	16:04:14	50	2652	XLON	00195789412TRLO0.1.1
06/02/2020	16:04:14	55	2652	XLON	00195789413TRLO0.1.1
06/02/2020	16:04:14	104	2652	XLON	00195789414TRLO0.1.1
06/02/2020	16:04:14	43	2652	XLON	00195789415TRLO0.1.1
06/02/2020	16:04:14	20	2652	XLON	00195789416TRLO0.1.1
06/02/2020	16:04:14	61	2652	XLON	00195789417TRLO0.1.1
06/02/2020	16:05:03	256	2652	XLON	00195789644TRLO0.1.1
06/02/2020	16:05:03	64	2652	XLON	00195789645TRLO0.1.1
06/02/2020	16:05:55	133	2654	XLON	00195789918TRLO0.1.1
06/02/2020	16:05:55	67	2654	XLON	00195789919TRLO0.1.1
06/02/2020	16:06:04	58	2653	XLON	00195789974TRLO0.1.1
06/02/2020	16:06:33	50	2653	XLON	00195790100TRLO0.1.1
06/02/2020	16:06:33	64	2653	XLON	00195790101TRLO0.1.1
06/02/2020	16:06:34	50	2653	XLON	00195790102TRLO0.1.1
06/02/2020	16:07:18	51	2653	XLON	00195790343TRLO0.1.1
06/02/2020	16:07:31	104	2653	XLON	00195790396TRLO0.1.1
06/02/2020	16:07:52	53	2653	XLON	00195790495TRLO0.1.1
06/02/2020	16:08:08	46	2653	XLON	00195790571TRLO0.1.1
06/02/2020	16:08:08	15	2653	XLON	00195790572TRLO0.1.1
06/02/2020	16:08:16	41	2653	XLON	00195790599TRLO0.1.1
06/02/2020	16:08:16	71	2653	XLON	00195790600TRLO0.1.1
06/02/2020	16:08:24	120	2652	XLON	00195790709TRLO0.1.1
06/02/2020	16:08:24	56	2652	XLON	00195790710TRLO0.1.1
06/02/2020	16:09:19	63	2653	XLON	00195790930TRLO0.1.1
06/02/2020	16:09:19	19	2653	XLON	00195790931TRLO0.1.1
06/02/2020	16:09:19	44	2653	XLON	00195790932TRLO0.1.1
06/02/2020	16:09:34	51	2653	XLON	00195790998TRLO0.1.1
06/02/2020	16:12:20	56	2655	XLON	00195791799TRLO0.1.1
06/02/2020	16:12:20	504	2655	XLON	00195791800TRLO0.1.1
06/02/2020	16:12:20	56	2655	XLON	00195791801TRLO0.1.1
06/02/2020	16:12:20	52	2655	XLON	00195791802TRLO0.1.1
06/02/2020	16:12:20	56	2655	XLON	00195791803TRLO0.1.1
06/02/2020	16:12:20	57	2655	XLON	00195791804TRLO0.1.1
06/02/2020	16:12:20	55	2655	XLON	00195791805TRLO0.1.1
06/02/2020	16:12:21	57	2655	XLON	00195791806TRLO0.1.1
06/02/2020	16:12:21	62	2655	XLON	00195791807TRLO0.1.1
06/02/2020	16:12:21	50	2655	XLON	00195791808TRLO0.1.1
06/02/2020	16:12:56	51	2654	XLON	00195791951TRLO0.1.1
06/02/2020	16:13:13	112	2654	XLON	00195792018TRLO0.1.1
06/02/2020	16:13:38	51	2654	XLON	00195792133TRLO0.1.1
06/02/2020	16:13:47	50	2653	XLON	00195792179TRLO0.1.1
06/02/2020	16:13:57	39	2653	XLON	00195792203TRLO0.1.1
06/02/2020	16:15:06	54	2654	XLON	00195792422TRLO0.1.1
06/02/2020	16:15:06	354	2654	XLON	00195792423TRLO0.1.1
06/02/2020	16:15:06	67	2654	XLON	00195792424TRLO0.1.1
06/02/2020	16:15:06	100	2654	XLON	00195792425TRLO0.1.1
06/02/2020	16:15:06	2	2654	XLON	00195792426TRLO0.1.1
06/02/2020	16:15:06	24	2654	XLON	00195792427TRLO0.1.1
06/02/2020	16:15:06	358	2654	XLON	00195792428TRLO0.1.1
06/02/2020	16:15:24	51	2653	XLON	00195792531TRLO0.1.1
06/02/2020	16:15:24	277	2653	XLON	00195792532TRLO0.1.1
06/02/2020	16:15:48	88	2653	XLON	00195792644TRLO0.1.1
06/02/2020	16:16:33	76	2652	XLON	00195792880TRLO0.1.1
06/02/2020	16:16:33	17	2652	XLON	00195792881TRLO0.1.1
06/02/2020	16:17:29	68	2652	XLON	00195793148TRLO0.1.1
06/02/2020	16:17:29	115	2652	XLON	00195793149TRLO0.1.1
06/02/2020	16:17:29	66	2652	XLON	00195793150TRLO0.1.1
06/02/2020	16:18:44	274	2652	XLON	00195793541TRLO0.1.1
06/02/2020	16:18:44	73	2652	XLON	00195793542TRLO0.1.1
06/02/2020	16:20:10	363	2652	XLON	00195794050TRLO0.1.1
06/02/2020	16:20:10	105	2652	XLON	00195794051TRLO0.1.1
06/02/2020	16:20:10	50	2652	XLON	00195794052TRLO0.1.1
06/02/2020	16:21:33	50	2652	XLON	00195794447TRLO0.1.1
06/02/2020	16:22:15	58	2652	XLON	00195794671TRLO0.1.1
06/02/2020	16:22:18	51	2651	XLON	00195794679TRLO0.1.1
06/02/2020	16:22:18	54	2651	XLON	00195794680TRLO0.1.1
06/02/2020	16:22:18	62	2651	XLON	00195794681TRLO0.1.1
06/02/2020	16:22:38	144	2651	XLON	00195794782TRLO0.1.1
06/02/2020	16:23:33	244	2652	XLON	00195795099TRLO0.1.1
06/02/2020	16:23:33	434	2652	XLON	00195795100TRLO0.1.1
06/02/2020	16:25:01	143	2654	XLON	00195795730TRLO0.1.1
06/02/2020	16:25:01	84	2654	XLON	00195795731TRLO0.1.1
06/02/2020	16:25:01	285	2654	XLON	00195795732TRLO0.1.1
06/02/2020	16:26:21	49	2655	XLON	00195796050TRLO0.1.1
06/02/2020	16:26:21	1	2655	XLON	00195796051TRLO0.1.1
06/02/2020	16:26:21	405	2655	XLON	00195796052TRLO0.1.1
06/02/2020	16:27:11	133	2657	XLON	00195796284TRLO0.1.1
06/02/2020	16:27:11	120	2657	XLON	00195796285TRLO0.1.1
06/02/2020	16:27:11	220	2657	XLON	00195796286TRLO0.1.1
06/02/2020	16:27:11	195	2657	XLON	00195796287TRLO0.1.1
06/02/2020	16:27:25	92	2656	XLON	00195796363TRLO0.1.1
06/02/2020	16:27:37	71	2656	XLON	00195796444TRLO0.1.1
06/02/2020	16:27:51	72	2656	XLON	00195796490TRLO0.1.1
06/02/2020	16:27:55	1	2656	XLON	00195796509TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSKKABBOBKDPBK