Transaction in Own Shares

RNS Number : 8266C

Ashtead Group PLC

12 February 2020

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 12 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: 12 February 2020

Average price paid per share: 2,684.1500 pence

Lowest price paid per share: 2,673.0000 pence

Highest price paid per share: 2,700.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 451,669,833 (excluding Treasury shares), and the company will hold 2,525,000 ordinary shares in Treasury.

The figure of 451,669,833 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
12/02/2020	08:00:51	64	2684	XLON	00196079615TRLO0.1.1
12/02/2020	08:03:30	20	2697	XLON	00196080430TRLO0.1.1
12/02/2020	08:03:33	265	2697	XLON	00196080443TRLO0.1.1
12/02/2020	08:03:33	161	2696	XLON	00196080446TRLO0.1.1
12/02/2020	08:04:48	90	2694	XLON	00196080802TRLO0.1.1
12/02/2020	08:06:57	150	2692	XLON	00196081441TRLO0.1.1
12/02/2020	08:06:57	57	2692	XLON	00196081442TRLO0.1.1
12/02/2020	08:07:11	200	2691	XLON	00196081534TRLO0.1.1
12/02/2020	08:09:13	176	2693	XLON	00196082305TRLO0.1.1
12/02/2020	08:09:19	151	2692	XLON	00196082327TRLO0.1.1
12/02/2020	08:09:46	70	2690	XLON	00196082434TRLO0.1.1
12/02/2020	08:10:01	96	2689	XLON	00196082505TRLO0.1.1
12/02/2020	08:10:50	100	2690	XLON	00196082772TRLO0.1.1
12/02/2020	08:11:29	83	2687	XLON	00196082873TRLO0.1.1
12/02/2020	08:11:49	84	2686	XLON	00196082991TRLO0.1.1
12/02/2020	08:13:01	63	2684	XLON	00196083207TRLO0.1.1
12/02/2020	08:13:08	51	2682	XLON	00196083231TRLO0.1.1
12/02/2020	08:14:23	82	2683	XLON	00196083419TRLO0.1.1
12/02/2020	08:15:12	117	2685	XLON	00196083617TRLO0.1.1
12/02/2020	08:17:25	268	2692	XLON	00196084162TRLO0.1.1
12/02/2020	08:18:53	20	2692	XLON	00196084510TRLO0.1.1
12/02/2020	08:20:20	306	2693	XLON	00196084758TRLO0.1.1
12/02/2020	08:20:20	174	2692	XLON	00196084759TRLO0.1.1
12/02/2020	08:22:00	110	2692	XLON	00196085069TRLO0.1.1
12/02/2020	08:22:00	27	2692	XLON	00196085070TRLO0.1.1
12/02/2020	08:22:00	49	2692	XLON	00196085071TRLO0.1.1
12/02/2020	08:22:00	19	2692	XLON	00196085072TRLO0.1.1
12/02/2020	08:22:00	68	2692	XLON	00196085073TRLO0.1.1
12/02/2020	08:23:08	85	2692	XLON	00196085258TRLO0.1.1
12/02/2020	08:23:11	77	2691	XLON	00196085263TRLO0.1.1
12/02/2020	08:23:11	66	2691	XLON	00196085264TRLO0.1.1
12/02/2020	08:23:11	53	2691	XLON	00196085265TRLO0.1.1
12/02/2020	08:23:32	75	2690	XLON	00196085315TRLO0.1.1
12/02/2020	08:25:56	177	2690	XLON	00196085913TRLO0.1.1
12/02/2020	08:25:57	25	2689	XLON	00196085917TRLO0.1.1
12/02/2020	08:25:57	161	2689	XLON	00196085918TRLO0.1.1
12/02/2020	08:26:58	89	2690	XLON	00196086156TRLO0.1.1
12/02/2020	08:28:33	132	2692	XLON	00196086455TRLO0.1.1
12/02/2020	08:31:35	371	2697	XLON	00196087004TRLO0.1.1
12/02/2020	08:31:49	179	2696	XLON	00196087049TRLO0.1.1
12/02/2020	08:31:49	69	2696	XLON	00196087050TRLO0.1.1
12/02/2020	08:33:55	197	2700	XLON	00196087567TRLO0.1.1
12/02/2020	08:34:34	183	2699	XLON	00196087665TRLO0.1.1
12/02/2020	08:35:38	102	2700	XLON	00196087923TRLO0.1.1
12/02/2020	08:36:13	84	2699	XLON	00196088065TRLO0.1.1
12/02/2020	08:36:48	24	2698	XLON	00196088182TRLO0.1.1
12/02/2020	08:36:49	41	2698	XLON	00196088183TRLO0.1.1
12/02/2020	08:37:09	58	2697	XLON	00196088218TRLO0.1.1
12/02/2020	08:37:09	66	2697	XLON	00196088220TRLO0.1.1
12/02/2020	08:37:17	69	2696	XLON	00196088249TRLO0.1.1
12/02/2020	08:37:30	76	2695	XLON	00196088290TRLO0.1.1
12/02/2020	08:38:28	63	2694	XLON	00196088524TRLO0.1.1
12/02/2020	08:40:41	190	2694	XLON	00196089030TRLO0.1.1
12/02/2020	08:44:59	379	2698	XLON	00196089821TRLO0.1.1
12/02/2020	08:45:12	396	2697	XLON	00196089853TRLO0.1.1
12/02/2020	08:47:35	150	2696	XLON	00196090475TRLO0.1.1
12/02/2020	08:47:35	103	2696	XLON	00196090476TRLO0.1.1
12/02/2020	08:47:35	177	2695	XLON	00196090477TRLO0.1.1
12/02/2020	08:50:08	67	2693	XLON	00196091070TRLO0.1.1
12/02/2020	08:50:08	17	2693	XLON	00196091071TRLO0.1.1
12/02/2020	08:50:08	49	2693	XLON	00196091073TRLO0.1.1
12/02/2020	08:50:08	81	2693	XLON	00196091075TRLO0.1.1
12/02/2020	08:51:53	52	2692	XLON	00196091418TRLO0.1.1
12/02/2020	08:51:53	31	2692	XLON	00196091419TRLO0.1.1
12/02/2020	08:51:53	60	2692	XLON	00196091420TRLO0.1.1
12/02/2020	08:51:53	89	2692	XLON	00196091421TRLO0.1.1
12/02/2020	08:53:32	150	2692	XLON	00196091701TRLO0.1.1
12/02/2020	08:53:32	67	2692	XLON	00196091702TRLO0.1.1
12/02/2020	08:53:47	139	2691	XLON	00196091755TRLO0.1.1
12/02/2020	08:55:13	56	2691	XLON	00196092079TRLO0.1.1
12/02/2020	08:55:44	124	2692	XLON	00196092178TRLO0.1.1
12/02/2020	08:56:02	105	2691	XLON	00196092235TRLO0.1.1
12/02/2020	08:56:02	2	2691	XLON	00196092240TRLO0.1.1
12/02/2020	08:56:53	96	2691	XLON	00196092375TRLO0.1.1
12/02/2020	08:56:53	8	2691	XLON	00196092376TRLO0.1.1
12/02/2020	08:57:39	90	2690	XLON	00196092558TRLO0.1.1
12/02/2020	08:58:38	41	2692	XLON	00196092727TRLO0.1.1
12/02/2020	08:58:38	107	2692	XLON	00196092728TRLO0.1.1
12/02/2020	09:00:08	112	2694	XLON	00196093053TRLO0.1.1
12/02/2020	09:00:26	123	2693	XLON	00196093123TRLO0.1.1
12/02/2020	09:02:27	251	2693	XLON	00196093419TRLO0.1.1
12/02/2020	09:02:38	190	2692	XLON	00196093441TRLO0.1.1
12/02/2020	09:03:23	77	2690	XLON	00196093567TRLO0.1.1
12/02/2020	09:04:08	49	2689	XLON	00196093675TRLO0.1.1
12/02/2020	09:04:08	29	2689	XLON	00196093677TRLO0.1.1
12/02/2020	09:05:23	81	2688	XLON	00196093900TRLO0.1.1
12/02/2020	09:05:23	64	2688	XLON	00196093901TRLO0.1.1
12/02/2020	09:05:52	74	2687	XLON	00196093983TRLO0.1.1
12/02/2020	09:07:31	124	2687	XLON	00196094280TRLO0.1.1
12/02/2020	09:07:42	98	2686	XLON	00196094323TRLO0.1.1
12/02/2020	09:10:19	77	2685	XLON	00196094779TRLO0.1.1
12/02/2020	09:10:19	78	2685	XLON	00196094780TRLO0.1.1
12/02/2020	09:10:19	66	2685	XLON	00196094781TRLO0.1.1
12/02/2020	09:13:01	250	2686	XLON	00196095455TRLO0.1.1
12/02/2020	09:13:01	150	2686	XLON	00196095456TRLO0.1.1
12/02/2020	09:13:01	1	2686	XLON	00196095457TRLO0.1.1
12/02/2020	09:13:34	237	2685	XLON	00196095572TRLO0.1.1
12/02/2020	09:13:56	53	2684	XLON	00196095646TRLO0.1.1
12/02/2020	09:14:14	93	2684	XLON	00196095697TRLO0.1.1
12/02/2020	09:15:06	66	2684	XLON	00196095826TRLO0.1.1
12/02/2020	09:15:55	53	2683	XLON	00196095987TRLO0.1.1
12/02/2020	09:16:41	111	2682	XLON	00196096118TRLO0.1.1
12/02/2020	09:17:59	131	2683	XLON	00196096377TRLO0.1.1
12/02/2020	09:20:09	169	2683	XLON	00196096688TRLO0.1.1
12/02/2020	09:20:09	60	2683	XLON	00196096689TRLO0.1.1
12/02/2020	09:21:47	52	2683	XLON	00196096913TRLO0.1.1
12/02/2020	09:21:47	150	2683	XLON	00196096914TRLO0.1.1
12/02/2020	09:21:47	20	2683	XLON	00196096915TRLO0.1.1
12/02/2020	09:22:00	223	2682	XLON	00196096946TRLO0.1.1
12/02/2020	09:22:26	51	2681	XLON	00196097015TRLO0.1.1
12/02/2020	09:22:59	76	2680	XLON	00196097092TRLO0.1.1
12/02/2020	09:23:18	52	2680	XLON	00196097156TRLO0.1.1
12/02/2020	09:24:36	78	2679	XLON	00196097311TRLO0.1.1
12/02/2020	09:24:56	68	2679	XLON	00196097340TRLO0.1.1
12/02/2020	09:25:31	48	2678	XLON	00196097430TRLO0.1.1
12/02/2020	09:25:31	66	2678	XLON	00196097432TRLO0.1.1
12/02/2020	09:26:13	57	2677	XLON	00196097530TRLO0.1.1
12/02/2020	09:28:02	152	2678	XLON	00196097740TRLO0.1.1
12/02/2020	09:28:35	115	2677	XLON	00196097806TRLO0.1.1
12/02/2020	09:28:35	73	2677	XLON	00196097807TRLO0.1.1
12/02/2020	09:29:55	73	2676	XLON	00196098036TRLO0.1.1
12/02/2020	09:29:55	73	2676	XLON	00196098037TRLO0.1.1
12/02/2020	09:30:53	101	2677	XLON	00196098271TRLO0.1.1
12/02/2020	09:32:21	160	2677	XLON	00196098532TRLO0.1.1
12/02/2020	09:33:55	143	2676	XLON	00196098735TRLO0.1.1
12/02/2020	09:33:55	73	2676	XLON	00196098737TRLO0.1.1
12/02/2020	09:36:29	150	2679	XLON	00196099213TRLO0.1.1
12/02/2020	09:36:29	157	2679	XLON	00196099214TRLO0.1.1
12/02/2020	09:39:19	150	2682	XLON	00196099614TRLO0.1.1
12/02/2020	09:39:19	126	2682	XLON	00196099615TRLO0.1.1
12/02/2020	09:41:20	223	2684	XLON	00196099929TRLO0.1.1
12/02/2020	09:41:38	52	2684	XLON	00196099978TRLO0.1.1
12/02/2020	09:41:38	36	2684	XLON	00196099979TRLO0.1.1
12/02/2020	09:43:02	48	2684	XLON	00196100295TRLO0.1.1
12/02/2020	09:43:02	255	2684	XLON	00196100296TRLO0.1.1
12/02/2020	09:45:03	148	2687	XLON	00196100569TRLO0.1.1
12/02/2020	09:45:03	127	2687	XLON	00196100570TRLO0.1.1
12/02/2020	09:45:35	156	2686	XLON	00196100622TRLO0.1.1
12/02/2020	09:47:54	52	2687	XLON	00196100927TRLO0.1.1
12/02/2020	09:47:54	150	2687	XLON	00196100928TRLO0.1.1
12/02/2020	09:47:54	13	2687	XLON	00196100929TRLO0.1.1
12/02/2020	09:47:54	169	2686	XLON	00196100930TRLO0.1.1
12/02/2020	09:48:41	60	2684	XLON	00196101044TRLO0.1.1
12/02/2020	09:50:32	150	2684	XLON	00196101279TRLO0.1.1
12/02/2020	09:50:32	6	2684	XLON	00196101280TRLO0.1.1
12/02/2020	09:52:39	128	2684	XLON	00196101583TRLO0.1.1
12/02/2020	09:53:30	82	2684	XLON	00196101727TRLO0.1.1
12/02/2020	09:53:30	136	2684	XLON	00196101728TRLO0.1.1
12/02/2020	09:54:33	146	2683	XLON	00196101892TRLO0.1.1
12/02/2020	09:54:43	96	2682	XLON	00196101905TRLO0.1.1
12/02/2020	09:55:49	68	2681	XLON	00196102056TRLO0.1.1
12/02/2020	09:55:49	89	2681	XLON	00196102057TRLO0.1.1
12/02/2020	09:56:10	58	2680	XLON	00196102105TRLO0.1.1
12/02/2020	10:00:02	73	2682	XLON	00196102660TRLO0.1.1
12/02/2020	10:00:03	160	2682	XLON	00196102663TRLO0.1.1
12/02/2020	10:01:10	250	2682	XLON	00196102827TRLO0.1.1
12/02/2020	10:01:10	3	2682	XLON	00196102828TRLO0.1.1
12/02/2020	10:02:01	146	2682	XLON	00196102963TRLO0.1.1
12/02/2020	10:02:11	121	2681	XLON	00196102993TRLO0.1.1
12/02/2020	10:03:11	95	2681	XLON	00196103138TRLO0.1.1
12/02/2020	10:06:04	192	2681	XLON	00196103484TRLO0.1.1
12/02/2020	10:06:04	140	2680	XLON	00196103486TRLO0.1.1
12/02/2020	10:08:06	100	2682	XLON	00196103817TRLO0.1.1
12/02/2020	10:08:06	75	2682	XLON	00196103818TRLO0.1.1
12/02/2020	10:09:52	75	2683	XLON	00196104196TRLO0.1.1
12/02/2020	10:09:52	110	2683	XLON	00196104197TRLO0.1.1
12/02/2020	10:10:09	190	2682	XLON	00196104223TRLO0.1.1
12/02/2020	10:10:09	19	2682	XLON	00196104224TRLO0.1.1
12/02/2020	10:11:06	53	2681	XLON	00196104369TRLO0.1.1
12/02/2020	10:12:02	103	2680	XLON	00196104472TRLO0.1.1
12/02/2020	10:14:21	217	2680	XLON	00196104755TRLO0.1.1
12/02/2020	10:15:16	151	2679	XLON	00196104947TRLO0.1.1
12/02/2020	10:15:16	95	2679	XLON	00196104948TRLO0.1.1
12/02/2020	10:15:16	50	2678	XLON	00196104949TRLO0.1.1
12/02/2020	10:15:16	14	2678	XLON	00196104950TRLO0.1.1
12/02/2020	10:17:18	112	2678	XLON	00196105264TRLO0.1.1
12/02/2020	10:18:02	85	2677	XLON	00196105424TRLO0.1.1
12/02/2020	10:18:22	70	2677	XLON	00196105464TRLO0.1.1
12/02/2020	10:19:04	56	2676	XLON	00196105553TRLO0.1.1
12/02/2020	10:20:36	69	2675	XLON	00196106047TRLO0.1.1
12/02/2020	10:20:36	60	2675	XLON	00196106048TRLO0.1.1
12/02/2020	10:22:09	173	2675	XLON	00196106287TRLO0.1.1
12/02/2020	10:22:40	205	2674	XLON	00196106386TRLO0.1.1
12/02/2020	10:23:21	71	2673	XLON	00196106505TRLO0.1.1
12/02/2020	10:27:45	219	2675	XLON	00196107551TRLO0.1.1
12/02/2020	10:27:45	54	2675	XLON	00196107552TRLO0.1.1
12/02/2020	10:27:45	59	2675	XLON	00196107553TRLO0.1.1
12/02/2020	10:27:45	11	2675	XLON	00196107554TRLO0.1.1
12/02/2020	10:29:16	75	2678	XLON	00196107804TRLO0.1.1
12/02/2020	10:29:16	169	2678	XLON	00196107805TRLO0.1.1
12/02/2020	10:29:56	193	2677	XLON	00196107893TRLO0.1.1
12/02/2020	10:30:12	52	2676	XLON	00196107923TRLO0.1.1
12/02/2020	10:33:36	205	2675	XLON	00196108426TRLO0.1.1
12/02/2020	10:34:30	90	2675	XLON	00196108546TRLO0.1.1
12/02/2020	10:35:33	223	2674	XLON	00196108802TRLO0.1.1
12/02/2020	10:35:33	56	2674	XLON	00196108803TRLO0.1.1
12/02/2020	10:42:12	290	2679	XLON	00196109616TRLO0.1.1
12/02/2020	10:42:12	75	2679	XLON	00196109617TRLO0.1.1
12/02/2020	10:42:12	250	2679	XLON	00196109618TRLO0.1.1
12/02/2020	10:42:12	5	2679	XLON	00196109619TRLO0.1.1
12/02/2020	10:44:16	317	2680	XLON	00196109899TRLO0.1.1
12/02/2020	10:44:46	154	2680	XLON	00196109953TRLO0.1.1
12/02/2020	10:48:22	250	2682	XLON	00196110511TRLO0.1.1
12/02/2020	10:48:22	67	2682	XLON	00196110512TRLO0.1.1
12/02/2020	10:48:22	8	2682	XLON	00196110513TRLO0.1.1
12/02/2020	10:48:35	200	2681	XLON	00196110533TRLO0.1.1
12/02/2020	10:51:42	98	2681	XLON	00196110923TRLO0.1.1
12/02/2020	10:51:42	69	2681	XLON	00196110924TRLO0.1.1
12/02/2020	10:54:12	250	2683	XLON	00196111280TRLO0.1.1
12/02/2020	10:54:12	43	2683	XLON	00196111281TRLO0.1.1
12/02/2020	10:54:12	4	2683	XLON	00196111282TRLO0.1.1
12/02/2020	10:55:13	85	2683	XLON	00196111398TRLO0.1.1
12/02/2020	10:56:37	76	2683	XLON	00196111570TRLO0.1.1
12/02/2020	10:57:46	59	2683	XLON	00196111724TRLO0.1.1
12/02/2020	10:58:25	183	2682	XLON	00196111809TRLO0.1.1
12/02/2020	10:58:25	74	2682	XLON	00196111810TRLO0.1.1
12/02/2020	10:58:25	77	2682	XLON	00196111811TRLO0.1.1
12/02/2020	10:58:25	74	2682	XLON	00196111812TRLO0.1.1
12/02/2020	11:00:16	151	2682	XLON	00196112014TRLO0.1.1
12/02/2020	11:05:55	52	2686	XLON	00196113043TRLO0.1.1
12/02/2020	11:05:55	192	2686	XLON	00196113044TRLO0.1.1
12/02/2020	11:05:55	58	2686	XLON	00196113045TRLO0.1.1
12/02/2020	11:05:55	75	2686	XLON	00196113046TRLO0.1.1
12/02/2020	11:05:55	63	2686	XLON	00196113047TRLO0.1.1
12/02/2020	11:05:55	106	2686	XLON	00196113048TRLO0.1.1
12/02/2020	11:06:47	34	2686	XLON	00196113192TRLO0.1.1
12/02/2020	11:07:00	56	2686	XLON	00196113234TRLO0.1.1
12/02/2020	11:07:56	70	2686	XLON	00196113326TRLO0.1.1
12/02/2020	11:09:07	186	2685	XLON	00196113573TRLO0.1.1
12/02/2020	11:09:07	59	2685	XLON	00196113574TRLO0.1.1
12/02/2020	11:09:07	68	2685	XLON	00196113576TRLO0.1.1
12/02/2020	11:10:49	106	2685	XLON	00196113762TRLO0.1.1
12/02/2020	11:10:49	47	2685	XLON	00196113764TRLO0.1.1
12/02/2020	11:11:38	153	2684	XLON	00196113888TRLO0.1.1
12/02/2020	11:12:17	54	2683	XLON	00196114060TRLO0.1.1
12/02/2020	11:12:28	60	2682	XLON	00196114102TRLO0.1.1
12/02/2020	11:13:55	153	2682	XLON	00196114324TRLO0.1.1
12/02/2020	11:14:24	90	2681	XLON	00196114443TRLO0.1.1
12/02/2020	11:18:44	50	2683	XLON	00196115148TRLO0.1.1
12/02/2020	11:18:44	220	2683	XLON	00196115149TRLO0.1.1
12/02/2020	11:19:16	220	2682	XLON	00196115248TRLO0.1.1
12/02/2020	11:23:43	122	2683	XLON	00196115708TRLO0.1.1
12/02/2020	11:23:43	128	2683	XLON	00196115709TRLO0.1.1
12/02/2020	11:24:50	279	2684	XLON	00196115819TRLO0.1.1
12/02/2020	11:24:50	50	2684	XLON	00196115820TRLO0.1.1
12/02/2020	11:26:42	174	2686	XLON	00196116112TRLO0.1.1
12/02/2020	11:27:36	88	2686	XLON	00196116270TRLO0.1.1
12/02/2020	11:28:05	150	2685	XLON	00196116385TRLO0.1.1
12/02/2020	11:28:05	54	2685	XLON	00196116387TRLO0.1.1
12/02/2020	11:28:50	76	2683	XLON	00196116450TRLO0.1.1
12/02/2020	11:30:50	63	2684	XLON	00196116652TRLO0.1.1
12/02/2020	11:30:50	71	2684	XLON	00196116653TRLO0.1.1
12/02/2020	11:36:48	52	2684	XLON	00196117539TRLO0.1.1
12/02/2020	11:36:48	10	2684	XLON	00196117540TRLO0.1.1
12/02/2020	11:36:48	10	2684	XLON	00196117541TRLO0.1.1
12/02/2020	11:36:48	13	2684	XLON	00196117542TRLO0.1.1
12/02/2020	11:36:48	24	2684	XLON	00196117544TRLO0.1.1
12/02/2020	11:36:48	51	2684	XLON	00196117546TRLO0.1.1
12/02/2020	11:36:48	57	2684	XLON	00196117548TRLO0.1.1
12/02/2020	11:36:48	50	2684	XLON	00196117550TRLO0.1.1
12/02/2020	11:36:48	57	2684	XLON	00196117551TRLO0.1.1
12/02/2020	11:36:48	50	2684	XLON	00196117552TRLO0.1.1
12/02/2020	11:36:48	160	2684	XLON	00196117553TRLO0.1.1
12/02/2020	11:37:00	188	2683	XLON	00196117611TRLO0.1.1
12/02/2020	11:38:29	75	2683	XLON	00196118036TRLO0.1.1
12/02/2020	11:38:29	31	2683	XLON	00196118037TRLO0.1.1
12/02/2020	11:44:55	416	2688	XLON	00196118911TRLO0.1.1
12/02/2020	11:44:55	172	2688	XLON	00196118912TRLO0.1.1
12/02/2020	11:44:55	50	2688	XLON	00196118913TRLO0.1.1
12/02/2020	11:45:39	188	2687	XLON	00196119000TRLO0.1.1
12/02/2020	11:46:17	76	2686	XLON	00196119119TRLO0.1.1
12/02/2020	11:50:10	54	2686	XLON	00196119532TRLO0.1.1
12/02/2020	11:50:10	54	2686	XLON	00196119533TRLO0.1.1
12/02/2020	11:50:10	50	2686	XLON	00196119534TRLO0.1.1
12/02/2020	11:50:10	224	2686	XLON	00196119535TRLO0.1.1
12/02/2020	11:51:09	129	2686	XLON	00196119600TRLO0.1.1
12/02/2020	11:52:31	75	2686	XLON	00196119739TRLO0.1.1
12/02/2020	11:52:31	46	2686	XLON	00196119740TRLO0.1.1
12/02/2020	11:53:13	138	2685	XLON	00196119816TRLO0.1.1
12/02/2020	11:53:57	57	2684	XLON	00196119905TRLO0.1.1
12/02/2020	11:55:28	4	2684	XLON	00196120173TRLO0.1.1
12/02/2020	11:55:28	60	2684	XLON	00196120174TRLO0.1.1
12/02/2020	11:55:28	55	2684	XLON	00196120175TRLO0.1.1
12/02/2020	11:55:28	51	2684	XLON	00196120176TRLO0.1.1
12/02/2020	11:55:40	105	2683	XLON	00196120199TRLO0.1.1
12/02/2020	11:56:16	58	2683	XLON	00196120277TRLO0.1.1
12/02/2020	11:57:09	64	2682	XLON	00196120361TRLO0.1.1
12/02/2020	11:59:07	151	2683	XLON	00196120630TRLO0.1.1
12/02/2020	12:02:13	75	2684	XLON	00196120911TRLO0.1.1
12/02/2020	12:02:13	55	2684	XLON	00196120912TRLO0.1.1
12/02/2020	12:02:13	120	2684	XLON	00196120913TRLO0.1.1
12/02/2020	12:04:38	140	2688	XLON	00196121361TRLO0.1.1
12/02/2020	12:04:38	1	2688	XLON	00196121362TRLO0.1.1
12/02/2020	12:04:42	148	2687	XLON	00196121381TRLO0.1.1
12/02/2020	12:07:09	153	2686	XLON	00196121678TRLO0.1.1
12/02/2020	12:10:02	61	2686	XLON	00196122000TRLO0.1.1
12/02/2020	12:10:02	176	2686	XLON	00196122001TRLO0.1.1
12/02/2020	12:10:02	51	2686	XLON	00196122002TRLO0.1.1
12/02/2020	12:11:05	31	2686	XLON	00196122126TRLO0.1.1
12/02/2020	12:11:05	95	2686	XLON	00196122127TRLO0.1.1
12/02/2020	12:12:21	146	2688	XLON	00196122279TRLO0.1.1
12/02/2020	12:13:47	114	2687	XLON	00196122407TRLO0.1.1
12/02/2020	12:13:47	86	2687	XLON	00196122408TRLO0.1.1
12/02/2020	12:13:47	55	2687	XLON	00196122409TRLO0.1.1
12/02/2020	12:15:37	52	2687	XLON	00196122581TRLO0.1.1
12/02/2020	12:15:37	75	2687	XLON	00196122582TRLO0.1.1
12/02/2020	12:17:12	152	2687	XLON	00196122716TRLO0.1.1
12/02/2020	12:18:35	78	2687	XLON	00196122854TRLO0.1.1
12/02/2020	12:19:29	53	2687	XLON	00196122947TRLO0.1.1
12/02/2020	12:20:05	52	2687	XLON	00196123024TRLO0.1.1
12/02/2020	12:20:19	159	2686	XLON	00196123044TRLO0.1.1
12/02/2020	12:20:19	58	2686	XLON	00196123045TRLO0.1.1
12/02/2020	12:20:50	51	2686	XLON	00196123110TRLO0.1.1
12/02/2020	12:29:01	142	2686	XLON	00196124065TRLO0.1.1
12/02/2020	12:29:01	53	2686	XLON	00196124066TRLO0.1.1
12/02/2020	12:29:02	53	2686	XLON	00196124067TRLO0.1.1
12/02/2020	12:29:02	52	2686	XLON	00196124068TRLO0.1.1
12/02/2020	12:29:02	62	2686	XLON	00196124069TRLO0.1.1
12/02/2020	12:29:02	52	2686	XLON	00196124070TRLO0.1.1
12/02/2020	12:29:02	55	2686	XLON	00196124071TRLO0.1.1
12/02/2020	12:29:02	54	2686	XLON	00196124072TRLO0.1.1
12/02/2020	12:29:02	60	2686	XLON	00196124073TRLO0.1.1
12/02/2020	12:29:02	50	2686	XLON	00196124074TRLO0.1.1
12/02/2020	12:29:02	54	2686	XLON	00196124075TRLO0.1.1
12/02/2020	12:29:02	50	2686	XLON	00196124076TRLO0.1.1
12/02/2020	12:29:02	61	2686	XLON	00196124077TRLO0.1.1
12/02/2020	12:29:02	50	2686	XLON	00196124078TRLO0.1.1
12/02/2020	12:29:02	142	2685	XLON	00196124079TRLO0.1.1
12/02/2020	12:30:21	77	2684	XLON	00196124210TRLO0.1.1
12/02/2020	12:31:52	14	2684	XLON	00196124335TRLO0.1.1
12/02/2020	12:32:43	29	2685	XLON	00196124405TRLO0.1.1
12/02/2020	12:32:43	126	2685	XLON	00196124406TRLO0.1.1
12/02/2020	12:33:15	64	2685	XLON	00196124479TRLO0.1.1
12/02/2020	12:34:23	53	2685	XLON	00196124553TRLO0.1.1
12/02/2020	12:34:39	50	2685	XLON	00196124574TRLO0.1.1
12/02/2020	12:34:48	118	2684	XLON	00196124584TRLO0.1.1
12/02/2020	12:34:48	76	2684	XLON	00196124586TRLO0.1.1
12/02/2020	12:37:27	113	2684	XLON	00196124801TRLO0.1.1
12/02/2020	12:37:27	75	2684	XLON	00196124802TRLO0.1.1
12/02/2020	12:37:27	57	2684	XLON	00196124803TRLO0.1.1
12/02/2020	12:37:27	50	2684	XLON	00196124804TRLO0.1.1
12/02/2020	12:39:54	53	2686	XLON	00196124994TRLO0.1.1
12/02/2020	12:39:54	140	2686	XLON	00196124998TRLO0.1.1
12/02/2020	12:39:54	54	2686	XLON	00196125002TRLO0.1.1
12/02/2020	12:42:11	95	2686	XLON	00196125217TRLO0.1.1
12/02/2020	12:42:11	51	2686	XLON	00196125218TRLO0.1.1
12/02/2020	12:42:11	54	2686	XLON	00196125219TRLO0.1.1
12/02/2020	12:44:44	5	2687	XLON	00196125610TRLO0.1.1
12/02/2020	12:46:32	48	2687	XLON	00196125846TRLO0.1.1
12/02/2020	12:46:32	186	2687	XLON	00196125847TRLO0.1.1
12/02/2020	12:46:32	158	2687	XLON	00196125848TRLO0.1.1
12/02/2020	12:46:32	62	2687	XLON	00196125849TRLO0.1.1
12/02/2020	12:46:32	50	2687	XLON	00196125850TRLO0.1.1
12/02/2020	12:46:32	50	2687	XLON	00196125851TRLO0.1.1
12/02/2020	12:46:32	50	2687	XLON	00196125852TRLO0.1.1
12/02/2020	12:46:33	90	2686	XLON	00196125861TRLO0.1.1
12/02/2020	12:48:45	140	2685	XLON	00196126014TRLO0.1.1
12/02/2020	12:48:48	115	2684	XLON	00196126025TRLO0.1.1
12/02/2020	12:50:45	125	2685	XLON	00196126258TRLO0.1.1
12/02/2020	12:52:15	71	2685	XLON	00196126384TRLO0.1.1
12/02/2020	12:52:15	38	2685	XLON	00196126385TRLO0.1.1
12/02/2020	12:53:25	14	2688	XLON	00196126578TRLO0.1.1
12/02/2020	12:53:51	47	2688	XLON	00196126664TRLO0.1.1
12/02/2020	12:53:51	131	2688	XLON	00196126665TRLO0.1.1
12/02/2020	12:53:51	43	2688	XLON	00196126666TRLO0.1.1
12/02/2020	12:54:15	12	2688	XLON	00196126732TRLO0.1.1
12/02/2020	12:54:15	83	2688	XLON	00196126733TRLO0.1.1
12/02/2020	12:56:21	52	2688	XLON	00196126978TRLO0.1.1
12/02/2020	12:56:21	145	2688	XLON	00196126980TRLO0.1.1
12/02/2020	12:57:32	48	2688	XLON	00196127124TRLO0.1.1
12/02/2020	13:00:16	99	2690	XLON	00196127455TRLO0.1.1
12/02/2020	13:01:13	90	2690	XLON	00196127529TRLO0.1.1
12/02/2020	13:02:10	62	2690	XLON	00196127621TRLO0.1.1
12/02/2020	13:02:38	54	2690	XLON	00196127654TRLO0.1.1
12/02/2020	13:02:40	342	2690	XLON	00196127656TRLO0.1.1
12/02/2020	13:02:55	52	2690	XLON	00196127693TRLO0.1.1
12/02/2020	13:04:15	47	2690	XLON	00196127841TRLO0.1.1
12/02/2020	13:04:15	7	2690	XLON	00196127842TRLO0.1.1
12/02/2020	13:04:38	117	2689	XLON	00196127913TRLO0.1.1
12/02/2020	13:04:38	49	2689	XLON	00196127914TRLO0.1.1
12/02/2020	13:04:38	62	2689	XLON	00196127915TRLO0.1.1
12/02/2020	13:05:01	17	2688	XLON	00196127932TRLO0.1.1
12/02/2020	13:05:01	81	2688	XLON	00196127933TRLO0.1.1
12/02/2020	13:07:42	51	2689	XLON	00196128254TRLO0.1.1
12/02/2020	13:07:42	108	2689	XLON	00196128255TRLO0.1.1
12/02/2020	13:08:28	29	2689	XLON	00196128370TRLO0.1.1
12/02/2020	13:09:34	104	2690	XLON	00196128505TRLO0.1.1
12/02/2020	13:10:07	84	2690	XLON	00196128574TRLO0.1.1
12/02/2020	13:10:55	85	2690	XLON	00196128671TRLO0.1.1
12/02/2020	13:11:26	128	2690	XLON	00196128726TRLO0.1.1
12/02/2020	13:11:31	51	2690	XLON	00196128745TRLO0.1.1
12/02/2020	13:11:50	56	2690	XLON	00196128780TRLO0.1.1
12/02/2020	13:12:14	52	2690	XLON	00196128819TRLO0.1.1
12/02/2020	13:12:41	53	2690	XLON	00196128861TRLO0.1.1
12/02/2020	13:13:03	50	2690	XLON	00196128892TRLO0.1.1
12/02/2020	13:13:33	1	2690	XLON	00196128958TRLO0.1.1
12/02/2020	13:13:33	55	2690	XLON	00196128959TRLO0.1.1
12/02/2020	13:13:47	104	2689	XLON	00196128976TRLO0.1.1
12/02/2020	13:19:08	456	2690	XLON	00196129642TRLO0.1.1
12/02/2020	13:19:08	132	2690	XLON	00196129643TRLO0.1.1
12/02/2020	13:19:08	51	2690	XLON	00196129644TRLO0.1.1
12/02/2020	13:19:08	56	2690	XLON	00196129645TRLO0.1.1
12/02/2020	13:19:08	5	2690	XLON	00196129646TRLO0.1.1
12/02/2020	13:19:08	50	2690	XLON	00196129647TRLO0.1.1
12/02/2020	13:19:23	104	2689	XLON	00196129663TRLO0.1.1
12/02/2020	13:20:53	60	2688	XLON	00196129858TRLO0.1.1
12/02/2020	13:23:27	16	2689	XLON	00196130166TRLO0.1.1
12/02/2020	13:23:27	37	2689	XLON	00196130167TRLO0.1.1
12/02/2020	13:23:27	90	2689	XLON	00196130168TRLO0.1.1
12/02/2020	13:23:42	54	2689	XLON	00196130183TRLO0.1.1
12/02/2020	13:24:11	9	2689	XLON	00196130245TRLO0.1.1
12/02/2020	13:24:11	52	2689	XLON	00196130246TRLO0.1.1
12/02/2020	13:24:12	12	2689	XLON	00196130247TRLO0.1.1
12/02/2020	13:24:19	60	2689	XLON	00196130260TRLO0.1.1
12/02/2020	13:24:30	56	2688	XLON	00196130288TRLO0.1.1
12/02/2020	13:24:30	89	2688	XLON	00196130289TRLO0.1.1
12/02/2020	13:25:49	54	2688	XLON	00196130467TRLO0.1.1
12/02/2020	13:26:31	54	2689	XLON	00196130591TRLO0.1.1
12/02/2020	13:26:31	133	2689	XLON	00196130592TRLO0.1.1
12/02/2020	13:26:31	51	2689	XLON	00196130593TRLO0.1.1
12/02/2020	13:27:34	83	2688	XLON	00196130697TRLO0.1.1
12/02/2020	13:28:38	56	2687	XLON	00196130849TRLO0.1.1
12/02/2020	13:29:04	74	2687	XLON	00196130894TRLO0.1.1
12/02/2020	13:29:32	33	2686	XLON	00196130979TRLO0.1.1
12/02/2020	13:29:32	26	2686	XLON	00196130980TRLO0.1.1
12/02/2020	13:29:32	85	2686	XLON	00196130981TRLO0.1.1
12/02/2020	13:29:32	107	2686	XLON	00196130982TRLO0.1.1
12/02/2020	13:31:08	68	2685	XLON	00196131149TRLO0.1.1
12/02/2020	13:31:41	71	2684	XLON	00196131242TRLO0.1.1
12/02/2020	13:31:41	50	2684	XLON	00196131243TRLO0.1.1
12/02/2020	13:32:37	72	2684	XLON	00196131344TRLO0.1.1
12/02/2020	13:32:40	32	2684	XLON	00196131348TRLO0.1.1
12/02/2020	13:33:42	1	2683	XLON	00196131490TRLO0.1.1
12/02/2020	13:33:45	52	2683	XLON	00196131493TRLO0.1.1
12/02/2020	13:33:45	52	2683	XLON	00196131494TRLO0.1.1
12/02/2020	13:35:15	51	2684	XLON	00196131808TRLO0.1.1
12/02/2020	13:35:15	53	2684	XLON	00196131809TRLO0.1.1
12/02/2020	13:35:15	98	2684	XLON	00196131810TRLO0.1.1
12/02/2020	13:35:15	50	2684	XLON	00196131811TRLO0.1.1
12/02/2020	13:35:19	61	2683	XLON	00196131819TRLO0.1.1
12/02/2020	13:36:13	53	2682	XLON	00196131968TRLO0.1.1
12/02/2020	13:36:13	4	2682	XLON	00196131969TRLO0.1.1
12/02/2020	13:36:13	13	2682	XLON	00196131971TRLO0.1.1
12/02/2020	13:37:30	10	2681	XLON	00196132150TRLO0.1.1
12/02/2020	13:37:47	69	2681	XLON	00196132172TRLO0.1.1
12/02/2020	13:37:47	56	2681	XLON	00196132173TRLO0.1.1
12/02/2020	13:37:47	57	2681	XLON	00196132174TRLO0.1.1
12/02/2020	13:38:37	97	2681	XLON	00196132391TRLO0.1.1
12/02/2020	13:39:27	52	2681	XLON	00196132525TRLO0.1.1
12/02/2020	13:40:01	58	2681	XLON	00196132605TRLO0.1.1
12/02/2020	13:40:33	97	2681	XLON	00196132679TRLO0.1.1
12/02/2020	13:41:08	11	2681	XLON	00196132755TRLO0.1.1
12/02/2020	13:41:23	52	2681	XLON	00196132791TRLO0.1.1
12/02/2020	13:41:23	35	2681	XLON	00196132792TRLO0.1.1
12/02/2020	13:41:36	17	2681	XLON	00196132835TRLO0.1.1
12/02/2020	13:41:36	51	2681	XLON	00196132836TRLO0.1.1
12/02/2020	13:41:56	50	2682	XLON	00196132882TRLO0.1.1
12/02/2020	13:42:23	5	2682	XLON	00196132943TRLO0.1.1
12/02/2020	13:42:23	46	2682	XLON	00196132944TRLO0.1.1
12/02/2020	13:42:23	79	2682	XLON	00196132945TRLO0.1.1
12/02/2020	13:42:43	15	2681	XLON	00196132999TRLO0.1.1
12/02/2020	13:43:03	36	2681	XLON	00196133034TRLO0.1.1
12/02/2020	13:43:03	14	2681	XLON	00196133035TRLO0.1.1
12/02/2020	13:44:26	55	2682	XLON	00196133245TRLO0.1.1
12/02/2020	13:44:46	114	2682	XLON	00196133323TRLO0.1.1
12/02/2020	13:45:09	52	2682	XLON	00196133355TRLO0.1.1
12/02/2020	13:45:31	55	2682	XLON	00196133400TRLO0.1.1
12/02/2020	13:45:35	60	2681	XLON	00196133409TRLO0.1.1
12/02/2020	13:45:35	60	2681	XLON	00196133410TRLO0.1.1
12/02/2020	13:46:17	53	2680	XLON	00196133485TRLO0.1.1
12/02/2020	13:47:19	53	2681	XLON	00196133637TRLO0.1.1
12/02/2020	13:47:26	54	2681	XLON	00196133654TRLO0.1.1
12/02/2020	13:47:26	72	2681	XLON	00196133655TRLO0.1.1
12/02/2020	13:47:47	90	2680	XLON	00196133715TRLO0.1.1
12/02/2020	13:48:14	119	2680	XLON	00196133775TRLO0.1.1
12/02/2020	13:48:31	60	2679	XLON	00196133825TRLO0.1.1
12/02/2020	13:50:19	12	2679	XLON	00196134049TRLO0.1.1
12/02/2020	13:50:19	42	2680	XLON	00196134050TRLO0.1.1
12/02/2020	13:50:54	12	2679	XLON	00196134146TRLO0.1.1
12/02/2020	13:50:54	43	2679	XLON	00196134147TRLO0.1.1
12/02/2020	13:50:55	69	2679	XLON	00196134149TRLO0.1.1
12/02/2020	13:52:04	57	2679	XLON	00196134333TRLO0.1.1
12/02/2020	13:52:04	60	2679	XLON	00196134334TRLO0.1.1
12/02/2020	13:52:04	104	2679	XLON	00196134335TRLO0.1.1
12/02/2020	13:52:04	76	2678	XLON	00196134336TRLO0.1.1
12/02/2020	13:52:41	80	2677	XLON	00196134425TRLO0.1.1
12/02/2020	13:56:37	80	2685	XLON	00196135156TRLO0.1.1
12/02/2020	13:56:37	160	2685	XLON	00196135157TRLO0.1.1
12/02/2020	13:56:37	102	2685	XLON	00196135158TRLO0.1.1
12/02/2020	13:56:37	88	2685	XLON	00196135159TRLO0.1.1
12/02/2020	13:56:37	57	2685	XLON	00196135160TRLO0.1.1
12/02/2020	13:58:09	118	2686	XLON	00196135375TRLO0.1.1
12/02/2020	13:58:09	102	2686	XLON	00196135376TRLO0.1.1
12/02/2020	13:58:09	52	2686	XLON	00196135377TRLO0.1.1
12/02/2020	13:58:24	74	2685	XLON	00196135462TRLO0.1.1
12/02/2020	14:00:03	50	2684	XLON	00196135710TRLO0.1.1
12/02/2020	14:00:03	50	2684	XLON	00196135711TRLO0.1.1
12/02/2020	14:00:04	78	2684	XLON	00196135712TRLO0.1.1
12/02/2020	14:00:10	50	2683	XLON	00196135729TRLO0.1.1
12/02/2020	14:03:02	320	2687	XLON	00196136357TRLO0.1.1
12/02/2020	14:03:02	61	2687	XLON	00196136358TRLO0.1.1
12/02/2020	14:04:39	82	2690	XLON	00196136665TRLO0.1.1
12/02/2020	14:05:25	52	2690	XLON	00196136907TRLO0.1.1
12/02/2020	14:05:31	98	2689	XLON	00196136956TRLO0.1.1
12/02/2020	14:05:36	110	2689	XLON	00196136970TRLO0.1.1
12/02/2020	14:05:36	95	2689	XLON	00196136971TRLO0.1.1
12/02/2020	14:06:33	58	2689	XLON	00196137204TRLO0.1.1
12/02/2020	14:06:33	63	2689	XLON	00196137205TRLO0.1.1
12/02/2020	14:07:17	53	2688	XLON	00196137369TRLO0.1.1
12/02/2020	14:07:17	51	2688	XLON	00196137370TRLO0.1.1
12/02/2020	14:08:09	52	2687	XLON	00196137476TRLO0.1.1
12/02/2020	14:08:09	54	2687	XLON	00196137477TRLO0.1.1
12/02/2020	14:08:09	54	2687	XLON	00196137478TRLO0.1.1
12/02/2020	14:09:20	111	2687	XLON	00196137587TRLO0.1.1
12/02/2020	14:10:59	63	2686	XLON	00196137869TRLO0.1.1
12/02/2020	14:10:59	3	2686	XLON	00196137870TRLO0.1.1
12/02/2020	14:11:21	47	2686	XLON	00196137912TRLO0.1.1
12/02/2020	14:11:21	34	2686	XLON	00196137913TRLO0.1.1
12/02/2020	14:11:36	28	2686	XLON	00196137975TRLO0.1.1
12/02/2020	14:11:36	51	2686	XLON	00196137976TRLO0.1.1
12/02/2020	14:11:36	62	2686	XLON	00196137977TRLO0.1.1
12/02/2020	14:11:36	64	2686	XLON	00196137978TRLO0.1.1
12/02/2020	14:11:36	78	2686	XLON	00196137979TRLO0.1.1
12/02/2020	14:12:41	56	2685	XLON	00196138175TRLO0.1.1
12/02/2020	14:12:41	25	2685	XLON	00196138176TRLO0.1.1
12/02/2020	14:13:49	120	2686	XLON	00196138445TRLO0.1.1
12/02/2020	14:13:49	82	2686	XLON	00196138446TRLO0.1.1
12/02/2020	14:13:49	59	2686	XLON	00196138447TRLO0.1.1
12/02/2020	14:14:56	51	2686	XLON	00196138624TRLO0.1.1
12/02/2020	14:14:56	102	2686	XLON	00196138625TRLO0.1.1
12/02/2020	14:15:32	52	2686	XLON	00196138818TRLO0.1.1
12/02/2020	14:15:51	50	2686	XLON	00196138863TRLO0.1.1
12/02/2020	14:17:22	100	2686	XLON	00196139090TRLO0.1.1
12/02/2020	14:17:22	48	2686	XLON	00196139091TRLO0.1.1
12/02/2020	14:17:22	58	2686	XLON	00196139092TRLO0.1.1
12/02/2020	14:17:23	58	2686	XLON	00196139093TRLO0.1.1
12/02/2020	14:18:45	149	2686	XLON	00196139300TRLO0.1.1
12/02/2020	14:19:11	111	2686	XLON	00196139367TRLO0.1.1
12/02/2020	14:19:11	56	2686	XLON	00196139369TRLO0.1.1
12/02/2020	14:19:29	60	2685	XLON	00196139468TRLO0.1.1
12/02/2020	14:19:30	56	2685	XLON	00196139469TRLO0.1.1
12/02/2020	14:20:23	107	2684	XLON	00196139638TRLO0.1.1
12/02/2020	14:20:23	57	2684	XLON	00196139639TRLO0.1.1
12/02/2020	14:20:34	63	2683	XLON	00196139670TRLO0.1.1
12/02/2020	14:22:17	26	2684	XLON	00196140027TRLO0.1.1
12/02/2020	14:23:01	156	2686	XLON	00196140142TRLO0.1.1
12/02/2020	14:23:01	66	2686	XLON	00196140143TRLO0.1.1
12/02/2020	14:23:01	51	2686	XLON	00196140144TRLO0.1.1
12/02/2020	14:23:01	57	2686	XLON	00196140145TRLO0.1.1
12/02/2020	14:23:41	38	2685	XLON	00196140290TRLO0.1.1
12/02/2020	14:25:41	64	2685	XLON	00196140587TRLO0.1.1
12/02/2020	14:25:41	60	2685	XLON	00196140588TRLO0.1.1
12/02/2020	14:25:41	3	2685	XLON	00196140589TRLO0.1.1
12/02/2020	14:30:00	398	2687	XLON	00196141412TRLO0.1.1
12/02/2020	14:30:00	98	2687	XLON	00196141418TRLO0.1.1
12/02/2020	14:30:01	69	2687	XLON	00196141422TRLO0.1.1
12/02/2020	14:30:01	58	2687	XLON	00196141426TRLO0.1.1
12/02/2020	14:30:01	62	2687	XLON	00196141428TRLO0.1.1
12/02/2020	14:30:01	63	2687	XLON	00196141429TRLO0.1.1
12/02/2020	14:30:01	51	2687	XLON	00196141430TRLO0.1.1
12/02/2020	14:30:01	55	2687	XLON	00196141431TRLO0.1.1
12/02/2020	14:30:01	55	2687	XLON	00196141432TRLO0.1.1
12/02/2020	14:30:01	56	2687	XLON	00196141433TRLO0.1.1
12/02/2020	14:30:01	62	2687	XLON	00196141434TRLO0.1.1
12/02/2020	14:31:00	87	2688	XLON	00196141932TRLO0.1.1
12/02/2020	14:31:00	15	2688	XLON	00196141933TRLO0.1.1
12/02/2020	14:31:18	51	2688	XLON	00196142011TRLO0.1.1
12/02/2020	14:31:28	58	2688	XLON	00196142056TRLO0.1.1
12/02/2020	14:31:37	120	2688	XLON	00196142081TRLO0.1.1
12/02/2020	14:31:41	51	2688	XLON	00196142095TRLO0.1.1
12/02/2020	14:32:00	25	2689	XLON	00196142169TRLO0.1.1
12/02/2020	14:32:00	27	2689	XLON	00196142170TRLO0.1.1
12/02/2020	14:32:08	57	2689	XLON	00196142217TRLO0.1.1
12/02/2020	14:32:09	50	2688	XLON	00196142218TRLO0.1.1
12/02/2020	14:32:09	64	2688	XLON	00196142219TRLO0.1.1
12/02/2020	14:32:09	55	2688	XLON	00196142220TRLO0.1.1
12/02/2020	14:33:55	6	2691	XLON	00196142612TRLO0.1.1
12/02/2020	14:35:04	91	2692	XLON	00196142940TRLO0.1.1
12/02/2020	14:35:04	245	2692	XLON	00196142941TRLO0.1.1
12/02/2020	14:35:04	73	2692	XLON	00196142942TRLO0.1.1
12/02/2020	14:35:04	56	2692	XLON	00196142944TRLO0.1.1
12/02/2020	14:35:10	53	2691	XLON	00196142984TRLO0.1.1
12/02/2020	14:35:41	68	2690	XLON	00196143223TRLO0.1.1
12/02/2020	14:36:47	55	2690	XLON	00196143527TRLO0.1.1
12/02/2020	14:38:12	174	2692	XLON	00196143834TRLO0.1.1
12/02/2020	14:38:12	53	2692	XLON	00196143835TRLO0.1.1
12/02/2020	14:38:12	60	2692	XLON	00196143836TRLO0.1.1
12/02/2020	14:38:12	63	2692	XLON	00196143837TRLO0.1.1
12/02/2020	14:40:03	60	2692	XLON	00196144210TRLO0.1.1
12/02/2020	14:40:03	53	2692	XLON	00196144211TRLO0.1.1
12/02/2020	14:40:03	54	2692	XLON	00196144213TRLO0.1.1
12/02/2020	14:40:03	52	2692	XLON	00196144214TRLO0.1.1
12/02/2020	14:40:03	55	2692	XLON	00196144215TRLO0.1.1
12/02/2020	14:40:03	55	2692	XLON	00196144218TRLO0.1.1
12/02/2020	14:40:03	63	2691	XLON	00196144220TRLO0.1.1
12/02/2020	14:40:20	99	2690	XLON	00196144293TRLO0.1.1
12/02/2020	14:41:18	59	2689	XLON	00196144556TRLO0.1.1
12/02/2020	14:41:18	55	2689	XLON	00196144557TRLO0.1.1
12/02/2020	14:42:24	116	2689	XLON	00196144889TRLO0.1.1
12/02/2020	14:42:24	61	2689	XLON	00196144891TRLO0.1.1
12/02/2020	14:42:38	55	2688	XLON	00196144945TRLO0.1.1
12/02/2020	14:43:10	99	2687	XLON	00196145087TRLO0.1.1
12/02/2020	14:44:20	3	2687	XLON	00196145502TRLO0.1.1
12/02/2020	14:44:20	55	2687	XLON	00196145503TRLO0.1.1
12/02/2020	14:44:29	110	2687	XLON	00196145522TRLO0.1.1
12/02/2020	14:44:30	59	2687	XLON	00196145523TRLO0.1.1
12/02/2020	14:44:46	51	2686	XLON	00196145603TRLO0.1.1
12/02/2020	14:45:32	52	2686	XLON	00196145823TRLO0.1.1
12/02/2020	14:46:04	51	2686	XLON	00196145984TRLO0.1.1
12/02/2020	14:46:12	52	2686	XLON	00196146021TRLO0.1.1
12/02/2020	14:46:12	64	2686	XLON	00196146022TRLO0.1.1
12/02/2020	14:46:38	59	2685	XLON	00196146149TRLO0.1.1
12/02/2020	14:46:38	58	2685	XLON	00196146150TRLO0.1.1
12/02/2020	14:46:38	40	2685	XLON	00196146151TRLO0.1.1
12/02/2020	14:46:54	49	2685	XLON	00196146195TRLO0.1.1
12/02/2020	14:47:18	61	2684	XLON	00196146255TRLO0.1.1
12/02/2020	14:47:40	28	2684	XLON	00196146327TRLO0.1.1
12/02/2020	14:47:40	27	2684	XLON	00196146328TRLO0.1.1
12/02/2020	14:47:40	53	2683	XLON	00196146329TRLO0.1.1
12/02/2020	14:48:01	97	2681	XLON	00196146429TRLO0.1.1
12/02/2020	14:48:22	69	2685	XLON	00196146540TRLO0.1.1
12/02/2020	14:48:56	81	2683	XLON	00196146681TRLO0.1.1
12/02/2020	14:49:20	108	2681	XLON	00196146786TRLO0.1.1
12/02/2020	14:49:47	72	2680	XLON	00196146864TRLO0.1.1
12/02/2020	14:49:59	60	2679	XLON	00196146901TRLO0.1.1
12/02/2020	14:51:24	52	2679	XLON	00196147227TRLO0.1.1
12/02/2020	14:51:24	67	2679	XLON	00196147228TRLO0.1.1
12/02/2020	14:52:00	30	2679	XLON	00196147373TRLO0.1.1
12/02/2020	14:52:00	21	2679	XLON	00196147374TRLO0.1.1
12/02/2020	14:52:16	52	2679	XLON	00196147443TRLO0.1.1
12/02/2020	14:52:29	55	2678	XLON	00196147481TRLO0.1.1
12/02/2020	14:52:29	62	2678	XLON	00196147482TRLO0.1.1
12/02/2020	14:52:29	37	2678	XLON	00196147483TRLO0.1.1
12/02/2020	14:52:42	64	2677	XLON	00196147517TRLO0.1.1
12/02/2020	14:52:54	38	2676	XLON	00196147566TRLO0.1.1
12/02/2020	14:54:39	102	2678	XLON	00196147900TRLO0.1.1
12/02/2020	14:54:40	72	2678	XLON	00196147901TRLO0.1.1
12/02/2020	14:54:40	64	2678	XLON	00196147902TRLO0.1.1
12/02/2020	14:54:40	50	2678	XLON	00196147903TRLO0.1.1
12/02/2020	14:54:40	53	2678	XLON	00196147904TRLO0.1.1
12/02/2020	14:54:40	53	2678	XLON	00196147905TRLO0.1.1
12/02/2020	14:55:50	58	2679	XLON	00196148234TRLO0.1.1
12/02/2020	14:57:12	59	2678	XLON	00196148550TRLO0.1.1
12/02/2020	14:57:12	120	2678	XLON	00196148551TRLO0.1.1
12/02/2020	14:57:12	50	2678	XLON	00196148552TRLO0.1.1
12/02/2020	14:57:12	50	2678	XLON	00196148553TRLO0.1.1
12/02/2020	14:57:12	50	2678	XLON	00196148554TRLO0.1.1
12/02/2020	14:57:12	51	2678	XLON	00196148555TRLO0.1.1
12/02/2020	14:57:50	52	2678	XLON	00196148715TRLO0.1.1
12/02/2020	14:59:17	200	2679	XLON	00196149145TRLO0.1.1
12/02/2020	14:59:17	50	2679	XLON	00196149146TRLO0.1.1
12/02/2020	14:59:17	51	2679	XLON	00196149147TRLO0.1.1
12/02/2020	14:59:17	52	2679	XLON	00196149148TRLO0.1.1
12/02/2020	14:59:17	58	2679	XLON	00196149149TRLO0.1.1
12/02/2020	14:59:30	83	2678	XLON	00196149190TRLO0.1.1
12/02/2020	15:00:35	150	2679	XLON	00196149783TRLO0.1.1
12/02/2020	15:00:35	9	2679	XLON	00196149784TRLO0.1.1
12/02/2020	15:01:31	62	2680	XLON	00196150120TRLO0.1.1
12/02/2020	15:01:31	78	2680	XLON	00196150121TRLO0.1.1
12/02/2020	15:01:31	106	2680	XLON	00196150122TRLO0.1.1
12/02/2020	15:02:44	42	2679	XLON	00196150391TRLO0.1.1
12/02/2020	15:02:44	52	2679	XLON	00196150395TRLO0.1.1
12/02/2020	15:02:44	51	2679	XLON	00196150396TRLO0.1.1
12/02/2020	15:03:16	51	2678	XLON	00196150562TRLO0.1.1
12/02/2020	15:03:16	55	2678	XLON	00196150563TRLO0.1.1
12/02/2020	15:03:16	61	2678	XLON	00196150564TRLO0.1.1
12/02/2020	15:03:52	59	2679	XLON	00196150682TRLO0.1.1
12/02/2020	15:03:52	58	2679	XLON	00196150683TRLO0.1.1
12/02/2020	15:04:45	51	2679	XLON	00196150949TRLO0.1.1
12/02/2020	15:04:56	50	2679	XLON	00196150983TRLO0.1.1
12/02/2020	15:05:16	62	2679	XLON	00196151126TRLO0.1.1
12/02/2020	15:05:32	52	2679	XLON	00196151317TRLO0.1.1
12/02/2020	15:05:43	53	2679	XLON	00196151368TRLO0.1.1
12/02/2020	15:06:00	52	2679	XLON	00196151437TRLO0.1.1
12/02/2020	15:06:29	54	2679	XLON	00196151572TRLO0.1.1
12/02/2020	15:06:43	54	2679	XLON	00196151615TRLO0.1.1
12/02/2020	15:06:55	46	2679	XLON	00196151676TRLO0.1.1
12/02/2020	15:06:56	10	2679	XLON	00196151677TRLO0.1.1
12/02/2020	15:07:10	37	2679	XLON	00196151803TRLO0.1.1
12/02/2020	15:07:10	13	2679	XLON	00196151804TRLO0.1.1
12/02/2020	15:07:32	50	2679	XLON	00196151998TRLO0.1.1
12/02/2020	15:07:50	55	2679	XLON	00196152059TRLO0.1.1
12/02/2020	15:07:54	50	2679	XLON	00196152076TRLO0.1.1
12/02/2020	15:07:58	64	2678	XLON	00196152102TRLO0.1.1
12/02/2020	15:07:58	108	2678	XLON	00196152103TRLO0.1.1
12/02/2020	15:07:58	64	2678	XLON	00196152104TRLO0.1.1
12/02/2020	15:09:05	56	2678	XLON	00196152352TRLO0.1.1
12/02/2020	15:09:05	56	2678	XLON	00196152353TRLO0.1.1
12/02/2020	15:09:05	54	2678	XLON	00196152355TRLO0.1.1
12/02/2020	15:09:05	50	2678	XLON	00196152356TRLO0.1.1
12/02/2020	15:10:10	59	2679	XLON	00196152688TRLO0.1.1
12/02/2020	15:10:18	51	2679	XLON	00196152703TRLO0.1.1
12/02/2020	15:10:19	61	2678	XLON	00196152704TRLO0.1.1
12/02/2020	15:10:41	52	2676	XLON	00196152765TRLO0.1.1
12/02/2020	15:10:41	62	2676	XLON	00196152766TRLO0.1.1
12/02/2020	15:10:41	6	2676	XLON	00196152767TRLO0.1.1
12/02/2020	15:10:41	53	2676	XLON	00196152768TRLO0.1.1
12/02/2020	15:11:45	66	2677	XLON	00196153063TRLO0.1.1
12/02/2020	15:12:13	53	2677	XLON	00196153194TRLO0.1.1
12/02/2020	15:12:29	50	2677	XLON	00196153303TRLO0.1.1
12/02/2020	15:12:37	53	2677	XLON	00196153349TRLO0.1.1
12/02/2020	15:13:35	270	2679	XLON	00196153628TRLO0.1.1
12/02/2020	15:13:35	58	2679	XLON	00196153629TRLO0.1.1
12/02/2020	15:13:35	52	2679	XLON	00196153630TRLO0.1.1
12/02/2020	15:13:35	2	2679	XLON	00196153631TRLO0.1.1
12/02/2020	15:14:16	59	2679	XLON	00196153804TRLO0.1.1
12/02/2020	15:14:16	51	2679	XLON	00196153805TRLO0.1.1
12/02/2020	15:15:05	70	2679	XLON	00196153983TRLO0.1.1
12/02/2020	15:15:05	89	2679	XLON	00196153984TRLO0.1.1
12/02/2020	15:15:36	55	2679	XLON	00196154124TRLO0.1.1
12/02/2020	15:16:04	57	2679	XLON	00196154243TRLO0.1.1
12/02/2020	15:16:52	53	2680	XLON	00196154455TRLO0.1.1
12/02/2020	15:17:04	50	2680	XLON	00196154507TRLO0.1.1
12/02/2020	15:17:19	57	2680	XLON	00196154580TRLO0.1.1
12/02/2020	15:17:33	55	2680	XLON	00196154668TRLO0.1.1
12/02/2020	15:17:53	46	2680	XLON	00196154739TRLO0.1.1
12/02/2020	15:17:53	8	2680	XLON	00196154740TRLO0.1.1
12/02/2020	15:18:03	54	2680	XLON	00196154781TRLO0.1.1
12/02/2020	15:18:22	50	2680	XLON	00196154861TRLO0.1.1
12/02/2020	15:18:29	177	2679	XLON	00196154873TRLO0.1.1
12/02/2020	15:18:29	57	2679	XLON	00196154874TRLO0.1.1
12/02/2020	15:18:29	58	2679	XLON	00196154875TRLO0.1.1
12/02/2020	15:18:29	51	2679	XLON	00196154876TRLO0.1.1
12/02/2020	15:19:21	57	2679	XLON	00196155114TRLO0.1.1
12/02/2020	15:19:43	51	2679	XLON	00196155196TRLO0.1.1
12/02/2020	15:19:43	65	2679	XLON	00196155197TRLO0.1.1
12/02/2020	15:20:13	212	2679	XLON	00196155323TRLO0.1.1
12/02/2020	15:21:52	52	2679	XLON	00196155722TRLO0.1.1
12/02/2020	15:21:52	53	2679	XLON	00196155723TRLO0.1.1
12/02/2020	15:21:52	52	2679	XLON	00196155724TRLO0.1.1
12/02/2020	15:21:52	60	2679	XLON	00196155725TRLO0.1.1
12/02/2020	15:21:52	53	2679	XLON	00196155726TRLO0.1.1
12/02/2020	15:21:52	56	2679	XLON	00196155727TRLO0.1.1
12/02/2020	15:22:14	37	2678	XLON	00196155829TRLO0.1.1
12/02/2020	15:22:14	51	2678	XLON	00196155830TRLO0.1.1
12/02/2020	15:22:14	54	2678	XLON	00196155831TRLO0.1.1
12/02/2020	15:22:21	115	2677	XLON	00196155858TRLO0.1.1
12/02/2020	15:26:08	265	2676	XLON	00196157383TRLO0.1.1
12/02/2020	15:26:08	74	2676	XLON	00196157388TRLO0.1.1
12/02/2020	15:26:08	55	2676	XLON	00196157392TRLO0.1.1
12/02/2020	15:26:08	57	2676	XLON	00196157395TRLO0.1.1
12/02/2020	15:26:08	50	2676	XLON	00196157398TRLO0.1.1
12/02/2020	15:26:08	52	2676	XLON	00196157402TRLO0.1.1
12/02/2020	15:26:08	1	2676	XLON	00196157403TRLO0.1.1
12/02/2020	15:26:08	51	2676	XLON	00196157404TRLO0.1.1
12/02/2020	15:26:08	53	2676	XLON	00196157405TRLO0.1.1
12/02/2020	15:26:08	62	2676	XLON	00196157406TRLO0.1.1
12/02/2020	15:26:08	62	2676	XLON	00196157407TRLO0.1.1
12/02/2020	15:26:08	51	2676	XLON	00196157408TRLO0.1.1
12/02/2020	15:26:34	48	2675	XLON	00196157514TRLO0.1.1
12/02/2020	15:26:34	52	2675	XLON	00196157515TRLO0.1.1
12/02/2020	15:27:02	63	2674	XLON	00196157692TRLO0.1.1
12/02/2020	15:28:04	220	2675	XLON	00196157877TRLO0.1.1
12/02/2020	15:32:27	535	2679	XLON	00196159178TRLO0.1.1
12/02/2020	15:32:27	54	2679	XLON	00196159179TRLO0.1.1
12/02/2020	15:32:27	57	2679	XLON	00196159180TRLO0.1.1
12/02/2020	15:32:27	53	2679	XLON	00196159181TRLO0.1.1
12/02/2020	15:32:27	57	2679	XLON	00196159182TRLO0.1.1
12/02/2020	15:32:27	54	2679	XLON	00196159183TRLO0.1.1
12/02/2020	15:32:27	52	2679	XLON	00196159184TRLO0.1.1
12/02/2020	15:32:27	258	2679	XLON	00196159185TRLO0.1.1
12/02/2020	15:33:05	51	2679	XLON	00196159341TRLO0.1.1
12/02/2020	15:33:05	54	2679	XLON	00196159342TRLO0.1.1
12/02/2020	15:33:47	50	2679	XLON	00196159491TRLO0.1.1
12/02/2020	15:34:15	250	2682	XLON	00196159607TRLO0.1.1
12/02/2020	15:34:15	50	2682	XLON	00196159608TRLO0.1.1
12/02/2020	15:35:06	54	2683	XLON	00196159791TRLO0.1.1
12/02/2020	15:35:06	57	2683	XLON	00196159792TRLO0.1.1
12/02/2020	15:35:06	53	2683	XLON	00196159793TRLO0.1.1
12/02/2020	15:35:06	54	2683	XLON	00196159794TRLO0.1.1
12/02/2020	15:36:01	165	2684	XLON	00196160114TRLO0.1.1
12/02/2020	15:36:01	61	2684	XLON	00196160115TRLO0.1.1
12/02/2020	15:36:53	92	2684	XLON	00196160451TRLO0.1.1
12/02/2020	15:36:53	50	2684	XLON	00196160453TRLO0.1.1
12/02/2020	15:36:53	63	2684	XLON	00196160458TRLO0.1.1
12/02/2020	15:39:24	51	2683	XLON	00196161183TRLO0.1.1
12/02/2020	15:39:24	60	2683	XLON	00196161184TRLO0.1.1
12/02/2020	15:39:24	69	2683	XLON	00196161185TRLO0.1.1
12/02/2020	15:39:24	62	2683	XLON	00196161186TRLO0.1.1
12/02/2020	15:39:24	100	2683	XLON	00196161187TRLO0.1.1
12/02/2020	15:39:24	37	2683	XLON	00196161188TRLO0.1.1
12/02/2020	15:39:24	19	2683	XLON	00196161189TRLO0.1.1
12/02/2020	15:39:24	50	2683	XLON	00196161190TRLO0.1.1
12/02/2020	15:39:24	59	2683	XLON	00196161191TRLO0.1.1
12/02/2020	15:39:24	56	2683	XLON	00196161192TRLO0.1.1
12/02/2020	15:39:24	55	2683	XLON	00196161193TRLO0.1.1
12/02/2020	15:39:24	56	2683	XLON	00196161194TRLO0.1.1
12/02/2020	15:40:25	56	2683	XLON	00196161487TRLO0.1.1
12/02/2020	15:40:47	57	2683	XLON	00196161655TRLO0.1.1
12/02/2020	15:41:02	57	2683	XLON	00196161772TRLO0.1.1
12/02/2020	15:41:21	92	2683	XLON	00196161903TRLO0.1.1
12/02/2020	15:41:21	12	2683	XLON	00196161904TRLO0.1.1
12/02/2020	15:41:42	54	2683	XLON	00196161977TRLO0.1.1
12/02/2020	15:41:44	51	2682	XLON	00196161987TRLO0.1.1
12/02/2020	15:41:44	186	2682	XLON	00196161988TRLO0.1.1
12/02/2020	15:41:54	52	2682	XLON	00196162025TRLO0.1.1
12/02/2020	15:43:22	60	2683	XLON	00196162496TRLO0.1.1
12/02/2020	15:43:23	53	2683	XLON	00196162504TRLO0.1.1
12/02/2020	15:43:28	87	2683	XLON	00196162538TRLO0.1.1
12/02/2020	15:43:40	40	2683	XLON	00196162779TRLO0.1.1
12/02/2020	15:43:40	18	2683	XLON	00196162780TRLO0.1.1
12/02/2020	15:43:40	34	2682	XLON	00196162785TRLO0.1.1
12/02/2020	15:43:41	17	2682	XLON	00196162786TRLO0.1.1
12/02/2020	15:43:41	52	2682	XLON	00196162787TRLO0.1.1
12/02/2020	15:43:41	61	2682	XLON	00196162788TRLO0.1.1
12/02/2020	15:43:41	50	2682	XLON	00196162789TRLO0.1.1
12/02/2020	15:43:41	55	2682	XLON	00196162790TRLO0.1.1
12/02/2020	15:44:43	51	2682	XLON	00196163219TRLO0.1.1
12/02/2020	15:45:00	53	2683	XLON	00196163365TRLO0.1.1
12/02/2020	15:45:09	51	2683	XLON	00196163430TRLO0.1.1
12/02/2020	15:45:15	57	2683	XLON	00196163457TRLO0.1.1
12/02/2020	15:46:14	60	2685	XLON	00196163832TRLO0.1.1
12/02/2020	15:46:27	51	2685	XLON	00196163903TRLO0.1.1
12/02/2020	15:46:48	52	2685	XLON	00196164005TRLO0.1.1
12/02/2020	15:47:02	6	2685	XLON	00196164058TRLO0.1.1
12/02/2020	15:47:02	88	2685	XLON	00196164059TRLO0.1.1
12/02/2020	15:47:02	6	2685	XLON	00196164060TRLO0.1.1
12/02/2020	15:47:19	22	2685	XLON	00196164164TRLO0.1.1
12/02/2020	15:47:19	35	2685	XLON	00196164165TRLO0.1.1
12/02/2020	15:47:28	60	2685	XLON	00196164247TRLO0.1.1
12/02/2020	15:47:36	54	2685	XLON	00196164367TRLO0.1.1
12/02/2020	15:47:58	53	2685	XLON	00196164509TRLO0.1.1
12/02/2020	15:48:08	60	2685	XLON	00196164576TRLO0.1.1
12/02/2020	15:48:19	60	2685	XLON	00196164609TRLO0.1.1
12/02/2020	15:48:40	49	2685	XLON	00196164695TRLO0.1.1
12/02/2020	15:48:40	9	2685	XLON	00196164696TRLO0.1.1
12/02/2020	15:48:46	56	2685	XLON	00196164718TRLO0.1.1
12/02/2020	15:49:01	59	2685	XLON	00196164774TRLO0.1.1
12/02/2020	15:49:14	50	2685	XLON	00196164961TRLO0.1.1
12/02/2020	15:49:28	50	2685	XLON	00196165081TRLO0.1.1
12/02/2020	15:49:37	36	2685	XLON	00196165105TRLO0.1.1
12/02/2020	15:49:37	19	2685	XLON	00196165107TRLO0.1.1
12/02/2020	15:49:37	66	2684	XLON	00196165109TRLO0.1.1
12/02/2020	15:49:37	97	2684	XLON	00196165110TRLO0.1.1
12/02/2020	15:49:37	95	2685	XLON	00196165111TRLO0.1.1
12/02/2020	15:49:37	88	2685	XLON	00196165112TRLO0.1.1
12/02/2020	15:50:19	114	2684	XLON	00196165407TRLO0.1.1
12/02/2020	15:50:19	63	2684	XLON	00196165408TRLO0.1.1
12/02/2020	15:50:19	55	2684	XLON	00196165409TRLO0.1.1
12/02/2020	15:51:34	57	2684	XLON	00196165820TRLO0.1.1
12/02/2020	15:51:34	51	2684	XLON	00196165821TRLO0.1.1
12/02/2020	15:51:34	62	2684	XLON	00196165822TRLO0.1.1
12/02/2020	15:51:34	61	2684	XLON	00196165823TRLO0.1.1
12/02/2020	15:51:34	58	2684	XLON	00196165824TRLO0.1.1
12/02/2020	15:52:31	212	2684	XLON	00196166149TRLO0.1.1
12/02/2020	15:52:31	53	2684	XLON	00196166150TRLO0.1.1
12/02/2020	15:53:23	3	2684	XLON	00196166407TRLO0.1.1
12/02/2020	15:53:37	25	2684	XLON	00196166496TRLO0.1.1
12/02/2020	15:53:37	33	2684	XLON	00196166497TRLO0.1.1
12/02/2020	15:53:37	112	2684	XLON	00196166498TRLO0.1.1
12/02/2020	15:53:37	64	2684	XLON	00196166499TRLO0.1.1
12/02/2020	15:53:38	93	2684	XLON	00196166500TRLO0.1.1
12/02/2020	15:53:38	25	2684	XLON	00196166501TRLO0.1.1
12/02/2020	15:54:39	56	2684	XLON	00196166897TRLO0.1.1
12/02/2020	15:54:51	55	2684	XLON	00196166959TRLO0.1.1
12/02/2020	15:54:58	57	2684	XLON	00196167004TRLO0.1.1
12/02/2020	15:55:03	52	2684	XLON	00196167018TRLO0.1.1
12/02/2020	15:55:21	55	2684	XLON	00196167116TRLO0.1.1
12/02/2020	15:55:23	48	2683	XLON	00196167125TRLO0.1.1
12/02/2020	15:55:38	53	2683	XLON	00196167195TRLO0.1.1
12/02/2020	15:55:47	51	2683	XLON	00196167233TRLO0.1.1
12/02/2020	15:56:02	59	2683	XLON	00196167318TRLO0.1.1
12/02/2020	15:56:09	51	2683	XLON	00196167367TRLO0.1.1
12/02/2020	15:56:25	36	2683	XLON	00196167435TRLO0.1.1
12/02/2020	15:56:25	19	2683	XLON	00196167436TRLO0.1.1
12/02/2020	15:56:36	50	2683	XLON	00196167477TRLO0.1.1
12/02/2020	15:56:45	52	2683	XLON	00196167515TRLO0.1.1
12/02/2020	15:57:07	104	2683	XLON	00196167630TRLO0.1.1
12/02/2020	15:57:23	55	2683	XLON	00196167691TRLO0.1.1
12/02/2020	15:57:38	54	2683	XLON	00196167786TRLO0.1.1
12/02/2020	15:57:43	59	2683	XLON	00196167809TRLO0.1.1
12/02/2020	15:57:46	153	2682	XLON	00196167841TRLO0.1.1
12/02/2020	15:57:46	53	2682	XLON	00196167842TRLO0.1.1
12/02/2020	15:58:01	100	2681	XLON	00196167943TRLO0.1.1
12/02/2020	15:58:29	53	2680	XLON	00196168099TRLO0.1.1
12/02/2020	15:59:06	57	2679	XLON	00196168351TRLO0.1.1
12/02/2020	15:59:06	64	2679	XLON	00196168352TRLO0.1.1
12/02/2020	15:59:06	59	2679	XLON	00196168353TRLO0.1.1
12/02/2020	16:01:14	59	2681	XLON	00196169119TRLO0.1.1
12/02/2020	16:01:18	250	2681	XLON	00196169143TRLO0.1.1
12/02/2020	16:01:18	168	2681	XLON	00196169144TRLO0.1.1
12/02/2020	16:01:18	122	2681	XLON	00196169145TRLO0.1.1
12/02/2020	16:01:19	43	2681	XLON	00196169146TRLO0.1.1
12/02/2020	16:01:19	17	2681	XLON	00196169147TRLO0.1.1
12/02/2020	16:02:00	54	2681	XLON	00196169383TRLO0.1.1
12/02/2020	16:02:52	60	2682	XLON	00196169679TRLO0.1.1
12/02/2020	16:02:52	56	2681	XLON	00196169680TRLO0.1.1
12/02/2020	16:02:52	250	2682	XLON	00196169681TRLO0.1.1
12/02/2020	16:06:41	150	2682	XLON	00196170966TRLO0.1.1
12/02/2020	16:06:41	15	2682	XLON	00196170967TRLO0.1.1
12/02/2020	16:06:42	654	2682	XLON	00196170968TRLO0.1.1
12/02/2020	16:06:42	62	2682	XLON	00196170969TRLO0.1.1
12/02/2020	16:06:42	297	2682	XLON	00196170970TRLO0.1.1
12/02/2020	16:07:35	100	2682	XLON	00196171242TRLO0.1.1
12/02/2020	16:07:55	50	2682	XLON	00196171330TRLO0.1.1
12/02/2020	16:07:55	54	2682	XLON	00196171331TRLO0.1.1
12/02/2020	16:08:08	56	2682	XLON	00196171381TRLO0.1.1
12/02/2020	16:08:21	30	2682	XLON	00196171417TRLO0.1.1
12/02/2020	16:08:21	26	2682	XLON	00196171418TRLO0.1.1
12/02/2020	16:08:21	56	2682	XLON	00196171419TRLO0.1.1
12/02/2020	16:08:46	59	2682	XLON	00196171505TRLO0.1.1
12/02/2020	16:08:53	51	2682	XLON	00196171529TRLO0.1.1
12/02/2020	16:09:07	60	2682	XLON	00196171594TRLO0.1.1
12/02/2020	16:09:14	53	2681	XLON	00196171667TRLO0.1.1
12/02/2020	16:09:14	50	2681	XLON	00196171668TRLO0.1.1
12/02/2020	16:09:14	53	2681	XLON	00196171669TRLO0.1.1
12/02/2020	16:09:14	59	2681	XLON	00196171670TRLO0.1.1
12/02/2020	16:10:10	162	2681	XLON	00196172018TRLO0.1.1
12/02/2020	16:10:32	60	2679	XLON	00196172122TRLO0.1.1
12/02/2020	16:10:32	54	2679	XLON	00196172123TRLO0.1.1
12/02/2020	16:10:32	104	2679	XLON	00196172124TRLO0.1.1
12/02/2020	16:14:44	425	2680	XLON	00196173460TRLO0.1.1
12/02/2020	16:14:44	51	2680	XLON	00196173461TRLO0.1.1
12/02/2020	16:14:44	59	2680	XLON	00196173462TRLO0.1.1
12/02/2020	16:14:44	55	2680	XLON	00196173463TRLO0.1.1
12/02/2020	16:14:44	54	2680	XLON	00196173464TRLO0.1.1
12/02/2020	16:14:44	53	2680	XLON	00196173465TRLO0.1.1
12/02/2020	16:14:45	53	2680	XLON	00196173466TRLO0.1.1
12/02/2020	16:14:45	56	2680	XLON	00196173467TRLO0.1.1
12/02/2020	16:14:45	106	2680	XLON	00196173468TRLO0.1.1
12/02/2020	16:14:45	391	2680	XLON	00196173469TRLO0.1.1
12/02/2020	16:15:24	14	2680	XLON	00196173750TRLO0.1.1
12/02/2020	16:15:29	94	2680	XLON	00196173781TRLO0.1.1
12/02/2020	16:15:43	92	2680	XLON	00196173822TRLO0.1.1
12/02/2020	16:15:43	50	2680	XLON	00196173823TRLO0.1.1
12/02/2020	16:16:08	5	2680	XLON	00196173960TRLO0.1.1
12/02/2020	16:16:40	250	2681	XLON	00196174097TRLO0.1.1
12/02/2020	16:16:40	53	2681	XLON	00196174098TRLO0.1.1
12/02/2020	16:17:12	50	2681	XLON	00196174270TRLO0.1.1
12/02/2020	16:17:24	180	2681	XLON	00196174313TRLO0.1.1
12/02/2020	16:18:02	20	2681	XLON	00196174506TRLO0.1.1
12/02/2020	16:18:03	114	2681	XLON	00196174507TRLO0.1.1
12/02/2020	16:18:03	75	2681	XLON	00196174508TRLO0.1.1
12/02/2020	16:18:03	96	2681	XLON	00196174509TRLO0.1.1
12/02/2020	16:18:03	88	2681	XLON	00196174510TRLO0.1.1
12/02/2020	16:19:11	250	2681	XLON	00196174935TRLO0.1.1
12/02/2020	16:19:11	150	2681	XLON	00196174936TRLO0.1.1
12/02/2020	16:19:11	45	2681	XLON	00196174937TRLO0.1.1
12/02/2020	16:20:08	56	2680	XLON	00196175336TRLO0.1.1
12/02/2020	16:20:08	54	2680	XLON	00196175337TRLO0.1.1
12/02/2020	16:20:09	57	2680	XLON	00196175338TRLO0.1.1
12/02/2020	16:20:09	64	2680	XLON	00196175339TRLO0.1.1
12/02/2020	16:20:09	350	2680	XLON	00196175340TRLO0.1.1
12/02/2020	16:20:09	55	2680	XLON	00196175341TRLO0.1.1
12/02/2020	16:20:09	79	2680	XLON	00196175342TRLO0.1.1
12/02/2020	16:20:09	60	2680	XLON	00196175343TRLO0.1.1
12/02/2020	16:20:09	77	2680	XLON	00196175344TRLO0.1.1
12/02/2020	16:20:33	95	2679	XLON	00196175471TRLO0.1.1
12/02/2020	16:21:08	75	2678	XLON	00196175714TRLO0.1.1
12/02/2020	16:25:20	7	2681	XLON	00196177452TRLO0.1.1
12/02/2020	16:25:20	250	2681	XLON	00196177453TRLO0.1.1
12/02/2020	16:25:21	119	2681	XLON	00196177454TRLO0.1.1
12/02/2020	16:25:21	448	2680	XLON	00196177455TRLO0.1.1
12/02/2020	16:25:21	102	2680	XLON	00196177456TRLO0.1.1
12/02/2020	16:25:21	57	2680	XLON	00196177457TRLO0.1.1
12/02/2020	16:25:21	52	2680	XLON	00196177458TRLO0.1.1
12/02/2020	16:25:21	51	2680	XLON	00196177460TRLO0.1.1
12/02/2020	16:25:21	60	2680	XLON	00196177461TRLO0.1.1
12/02/2020	16:25:21	442	2680	XLON	00196177462TRLO0.1.1
12/02/2020	16:27:09	134	2681	XLON	00196178244TRLO0.1.1
12/02/2020	16:27:09	96	2681	XLON	00196178245TRLO0.1.1
12/02/2020	16:27:09	51	2681	XLON	00196178248TRLO0.1.1
12/02/2020	16:27:09	150	2681	XLON	00196178249TRLO0.1.1
12/02/2020	16:27:09	13	2681	XLON	00196178250TRLO0.1.1
12/02/2020	16:27:09	112	2681	XLON	00196178251TRLO0.1.1
12/02/2020	16:27:09	84	2681	XLON	00196178252TRLO0.1.1
12/02/2020	16:27:23	28	2681	XLON	00196178335TRLO0.1.1
12/02/2020	16:27:23	56	2681	XLON	00196178336TRLO0.1.1
12/02/2020	16:27:33	51	2680	XLON	00196178416TRLO0.1.1
12/02/2020	16:27:44	74	2680	XLON	00196178488TRLO0.1.1
12/02/2020	16:27:46	19	2680	XLON	00196178514TRLO0.1.1
12/02/2020	16:27:54	18	2680	XLON	00196178593TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSKKBBDOBKDDBD