Information  X 
Enter a valid email address

Ashtead Group PLC (AHT)

  Print      Mail a friend       Annual reports

Thursday 08 November, 2018

Ashtead Group PLC

Transaction in Own Shares

RNS Number : 8393G
Ashtead Group PLC
08 November 2018
 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 08 November 2018 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

Description of shares: Ashtead Group plc - ordinary shares of 10 pence

Number of shares repurchased: 100,000 shares

Date of transaction: 08 November 2018

Average price paid per share: 1,943.0900 pence

Lowest price paid per share: 1,924.5000 pence

Highest price paid per share: 1,979.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 481,579,281 (excluding Treasury shares), and the company will hold 17,646,431 ordinary shares in Treasury.

The figure of 481,579,281 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

08/11/2018

08:01:12

84

1953.5

XLON

00166834640TRLO0.1.1

08/11/2018

08:01:29

96

1956

XLON

00166834680TRLO0.1.1

08/11/2018

08:02:32

164

1957

XLON

00166834927TRLO0.1.1

08/11/2018

08:02:41

112

1954.5

XLON

00166834958TRLO0.1.1

08/11/2018

08:04:00

88

1957

XLON

00166835266TRLO0.1.1

08/11/2018

08:04:00

88

1956.5

XLON

00166835267TRLO0.1.1

08/11/2018

08:05:44

157

1957

XLON

00166835548TRLO0.1.1

08/11/2018

08:05:44

179

1956.5

XLON

00166835549TRLO0.1.1

08/11/2018

08:06:33

79

1955.5

XLON

00166835742TRLO0.1.1

08/11/2018

08:06:33

18

1955.5

XLON

00166835743TRLO0.1.1

08/11/2018

08:07:22

150

1950.5

XLON

00166835869TRLO0.1.1

08/11/2018

08:08:11

98

1949

XLON

00166836075TRLO0.1.1

08/11/2018

08:08:11

64

1948.5

XLON

00166836076TRLO0.1.1

08/11/2018

08:10:20

207

1957

XLON

00166836495TRLO0.1.1

08/11/2018

08:10:20

216

1956.5

XLON

00166836496TRLO0.1.1

08/11/2018

08:12:27

207

1966.5

XLON

00166836931TRLO0.1.1

08/11/2018

08:12:27

60

1966

XLON

00166836932TRLO0.1.1

08/11/2018

08:12:27

117

1966

XLON

00166836933TRLO0.1.1

08/11/2018

08:12:59

88

1967.5

XLON

00166836989TRLO0.1.1

08/11/2018

08:14:46

187

1966.5

XLON

00166837466TRLO0.1.1

08/11/2018

08:14:46

125

1966

XLON

00166837467TRLO0.1.1

08/11/2018

08:15:42

32

1966.5

XLON

00166837626TRLO0.1.1

08/11/2018

08:15:42

62

1966.5

XLON

00166837627TRLO0.1.1

08/11/2018

08:15:56

91

1966

XLON

00166837855TRLO0.1.1

08/11/2018

08:19:39

329

1969

XLON

00166838795TRLO0.1.1

08/11/2018

08:19:39

387

1968.5

XLON

00166838796TRLO0.1.1

08/11/2018

08:20:37

123

1970.5

XLON

00166838967TRLO0.1.1

08/11/2018

08:21:41

144

1973

XLON

00166839241TRLO0.1.1

08/11/2018

08:21:41

118

1972.5

XLON

00166839242TRLO0.1.1

08/11/2018

08:22:32

81

1971.5

XLON

00166839523TRLO0.1.1

08/11/2018

08:22:37

81

1971

XLON

00166839551TRLO0.1.1

08/11/2018

08:23:23

104

1969

XLON

00166839761TRLO0.1.1

08/11/2018

08:25:35

248

1971.5

XLON

00166840414TRLO0.1.1

08/11/2018

08:25:35

204

1971

XLON

00166840415TRLO0.1.1

08/11/2018

08:26:35

142

1972.5

XLON

00166840644TRLO0.1.1

08/11/2018

08:27:01

115

1974

XLON

00166840707TRLO0.1.1

08/11/2018

08:28:06

126

1975

XLON

00166840883TRLO0.1.1

08/11/2018

08:28:08

92

1974.5

XLON

00166840890TRLO0.1.1

08/11/2018

08:29:23

113

1972.5

XLON

00166841219TRLO0.1.1

08/11/2018

08:29:23

70

1972

XLON

00166841220TRLO0.1.1

08/11/2018

08:31:27

262

1979

XLON

00166841853TRLO0.1.1

08/11/2018

08:31:33

162

1978.5

XLON

00166841874TRLO0.1.1

08/11/2018

08:32:04

90

1978

XLON

00166841926TRLO0.1.1

08/11/2018

08:32:43

133

1977.5

XLON

00166842027TRLO0.1.1

08/11/2018

08:32:55

71

1976

XLON

00166842059TRLO0.1.1

08/11/2018

08:33:27

104

1972.5

XLON

00166842165TRLO0.1.1

08/11/2018

08:34:03

109

1971

XLON

00166842280TRLO0.1.1

08/11/2018

08:34:56

99

1972

XLON

00166842401TRLO0.1.1

08/11/2018

08:36:14

92

1974.5

XLON

00166842751TRLO0.1.1

08/11/2018

08:36:14

38

1974.5

XLON

00166842753TRLO0.1.1

08/11/2018

08:37:22

236

1977

XLON

00166843199TRLO0.1.1

08/11/2018

08:37:22

152

1976.5

XLON

00166843200TRLO0.1.1

08/11/2018

08:38:40

140

1978.5

XLON

00166843669TRLO0.1.1

08/11/2018

08:38:40

136

1978

XLON

00166843670TRLO0.1.1

08/11/2018

08:39:35

77

1977.5

XLON

00166843933TRLO0.1.1

08/11/2018

08:39:35

95

1977

XLON

00166843934TRLO0.1.1

08/11/2018

08:40:11

115

1975

XLON

00166845175TRLO0.1.1

08/11/2018

08:40:11

16

1975

XLON

00166845178TRLO0.1.1

08/11/2018

08:41:14

147

1972.5

XLON

00166845542TRLO0.1.1

08/11/2018

08:41:38

103

1971.5

XLON

00166845705TRLO0.1.1

08/11/2018

08:42:24

120

1969.5

XLON

00166845918TRLO0.1.1

08/11/2018

08:43:08

100

1969

XLON

00166846130TRLO0.1.1

08/11/2018

08:43:39

88

1969.5

XLON

00166846320TRLO0.1.1

08/11/2018

08:45:26

261

1970

XLON

00166847188TRLO0.1.1

08/11/2018

08:45:26

154

1969.5

XLON

00166847189TRLO0.1.1

08/11/2018

08:45:56

114

1968

XLON

00166847486TRLO0.1.1

08/11/2018

08:46:34

90

1966

XLON

00166847625TRLO0.1.1

08/11/2018

08:48:12

188

1965.5

XLON

00166848016TRLO0.1.1

08/11/2018

08:48:47

154

1968

XLON

00166848153TRLO0.1.1

08/11/2018

08:48:47

108

1967.5

XLON

00166848156TRLO0.1.1

08/11/2018

08:50:52

170

1968

XLON

00166848589TRLO0.1.1

08/11/2018

08:50:52

57

1968

XLON

00166848590TRLO0.1.1

08/11/2018

08:50:59

123

1967.5

XLON

00166848616TRLO0.1.1

08/11/2018

08:51:36

106

1966.5

XLON

00166848748TRLO0.1.1

08/11/2018

08:51:36

60

1966

XLON

00166848749TRLO0.1.1

08/11/2018

08:51:48

84

1964

XLON

00166848816TRLO0.1.1

08/11/2018

08:53:07

111

1963

XLON

00166849192TRLO0.1.1

08/11/2018

08:53:07

9

1963

XLON

00166849193TRLO0.1.1

08/11/2018

08:53:13

7

1962.5

XLON

00166849203TRLO0.1.1

08/11/2018

08:53:13

67

1962.5

XLON

00166849204TRLO0.1.1

08/11/2018

08:53:43

83

1961

XLON

00166849263TRLO0.1.1

08/11/2018

08:55:39

263

1962.5

XLON

00166849625TRLO0.1.1

08/11/2018

08:56:00

184

1962

XLON

00166849718TRLO0.1.1

08/11/2018

08:57:37

88

1961

XLON

00166849895TRLO0.1.1

08/11/2018

08:57:37

3

1961

XLON

00166849896TRLO0.1.1

08/11/2018

08:57:37

77

1961

XLON

00166849897TRLO0.1.1

08/11/2018

08:57:37

99

1960.5

XLON

00166849898TRLO0.1.1

08/11/2018

08:58:13

153

1962.5

XLON

00166849978TRLO0.1.1

08/11/2018

08:58:20

98

1962

XLON

00166849999TRLO0.1.1

08/11/2018

08:58:50

44

1961

XLON

00166850056TRLO0.1.1

08/11/2018

08:58:50

48

1961

XLON

00166850057TRLO0.1.1

08/11/2018

09:00:53

234

1963.5

XLON

00166850441TRLO0.1.1

08/11/2018

09:01:26

156

1963

XLON

00166850559TRLO0.1.1

08/11/2018

09:01:50

103

1961

XLON

00166850663TRLO0.1.1

08/11/2018

09:01:50

39

1961

XLON

00166850664TRLO0.1.1

08/11/2018

09:02:06

94

1961

XLON

00166850717TRLO0.1.1

08/11/2018

09:02:59

104

1960

XLON

00166850908TRLO0.1.1

08/11/2018

09:04:41

18

1958.5

XLON

00166851308TRLO0.1.1

08/11/2018

09:04:41

194

1958.5

XLON

00166851309TRLO0.1.1

08/11/2018

09:06:02

197

1962

XLON

00166851550TRLO0.1.1

08/11/2018

09:06:02

107

1961.5

XLON

00166851551TRLO0.1.1

08/11/2018

09:06:49

132

1960.5

XLON

00166851735TRLO0.1.1

08/11/2018

09:08:21

195

1964

XLON

00166852052TRLO0.1.1

08/11/2018

09:08:21

203

1963.5

XLON

00166852053TRLO0.1.1

08/11/2018

09:09:23

87

1964.5

XLON

00166852209TRLO0.1.1

08/11/2018

09:09:46

91

1964

XLON

00166852251TRLO0.1.1

08/11/2018

09:09:56

162

1963

XLON

00166852303TRLO0.1.1

08/11/2018

09:10:45

112

1962.5

XLON

00166852432TRLO0.1.1

08/11/2018

09:10:45

10

1962.5

XLON

00166852433TRLO0.1.1

08/11/2018

09:11:26

149

1961.5

XLON

00166852576TRLO0.1.1

08/11/2018

09:13:29

18

1961.5

XLON

00166852885TRLO0.1.1

08/11/2018

09:13:32

209

1961.5

XLON

00166852924TRLO0.1.1

08/11/2018

09:14:11

158

1961

XLON

00166853072TRLO0.1.1

08/11/2018

09:14:40

108

1961

XLON

00166853128TRLO0.1.1

08/11/2018

09:14:45

70

1960.5

XLON

00166853139TRLO0.1.1

08/11/2018

09:14:56

89

1959

XLON

00166853164TRLO0.1.1

08/11/2018

09:15:07

89

1959.5

XLON

00166853191TRLO0.1.1

08/11/2018

09:16:06

89

1959

XLON

00166853427TRLO0.1.1

08/11/2018

09:18:01

146

1959.5

XLON

00166853819TRLO0.1.1

08/11/2018

09:18:01

58

1959.5

XLON

00166853820TRLO0.1.1

08/11/2018

09:18:56

207

1960

XLON

00166853904TRLO0.1.1

08/11/2018

09:20:16

138

1959.5

XLON

00166854072TRLO0.1.1

08/11/2018

09:20:16

80

1959.5

XLON

00166854074TRLO0.1.1

08/11/2018

09:20:22

88

1959

XLON

00166854086TRLO0.1.1

08/11/2018

09:21:43

123

1960.5

XLON

00166854243TRLO0.1.1

08/11/2018

09:21:43

88

1960.5

XLON

00166854244TRLO0.1.1

08/11/2018

09:21:43

129

1960

XLON

00166854245TRLO0.1.1

08/11/2018

09:21:43

100

1960

XLON

00166854246TRLO0.1.1

08/11/2018

09:22:29

89

1959

XLON

00166854351TRLO0.1.1

08/11/2018

09:22:54

89

1959

XLON

00166854398TRLO0.1.1

08/11/2018

09:23:18

124

1958

XLON

00166854437TRLO0.1.1

08/11/2018

09:24:51

103

1959

XLON

00166854631TRLO0.1.1

08/11/2018

09:26:25

261

1960.5

XLON

00166854828TRLO0.1.1

08/11/2018

09:27:44

97

1960.5

XLON

00166854968TRLO0.1.1

08/11/2018

09:27:44

142

1960

XLON

00166854970TRLO0.1.1

08/11/2018

09:27:44

107

1960

XLON

00166854971TRLO0.1.1

08/11/2018

09:27:55

91

1958

XLON

00166855006TRLO0.1.1

08/11/2018

09:27:58

54

1958

XLON

00166855012TRLO0.1.1

08/11/2018

09:30:25

251

1958.5

XLON

00166855281TRLO0.1.1

08/11/2018

09:30:28

127

1958

XLON

00166855286TRLO0.1.1

08/11/2018

09:30:28

55

1958

XLON

00166855287TRLO0.1.1

08/11/2018

09:31:42

154

1959

XLON

00166855400TRLO0.1.1

08/11/2018

09:32:30

116

1958

XLON

00166855488TRLO0.1.1

08/11/2018

09:32:54

94

1955

XLON

00166855554TRLO0.1.1

08/11/2018

09:32:56

54

1954.5

XLON

00166855561TRLO0.1.1

08/11/2018

09:33:03

109

1954.5

XLON

00166855581TRLO0.1.1

08/11/2018

09:33:50

125

1954.5

XLON

00166855654TRLO0.1.1

08/11/2018

09:34:50

75

1953.5

XLON

00166855746TRLO0.1.1

08/11/2018

09:36:28

149

1954.5

XLON

00166856009TRLO0.1.1

08/11/2018

09:36:28

118

1954

XLON

00166856010TRLO0.1.1

08/11/2018

09:36:32

128

1953.5

XLON

00166856015TRLO0.1.1

08/11/2018

09:37:21

124

1952.5

XLON

00166856085TRLO0.1.1

08/11/2018

09:38:11

88

1954.5

XLON

00166856222TRLO0.1.1

08/11/2018

09:38:31

88

1954

XLON

00166856279TRLO0.1.1

08/11/2018

09:39:24

133

1953

XLON

00166856377TRLO0.1.1

08/11/2018

09:39:24

123

1952.5

XLON

00166856378TRLO0.1.1

08/11/2018

09:40:31

120

1951

XLON

00166856578TRLO0.1.1

08/11/2018

09:41:40

119

1950.5

XLON

00166856779TRLO0.1.1

08/11/2018

09:41:40

15

1950.5

XLON

00166856780TRLO0.1.1

08/11/2018

09:41:43

94

1950

XLON

00166856783TRLO0.1.1

08/11/2018

09:42:17

25

1949.5

XLON

00166856857TRLO0.1.1

08/11/2018

09:42:17

70

1949.5

XLON

00166856858TRLO0.1.1

08/11/2018

09:42:24

99

1948.5

XLON

00166856872TRLO0.1.1

08/11/2018

09:42:46

81

1948

XLON

00166856937TRLO0.1.1

08/11/2018

09:43:14

81

1946

XLON

00166856995TRLO0.1.1

08/11/2018

09:44:01

145

1945

XLON

00166857138TRLO0.1.1

08/11/2018

09:45:13

117

1944

XLON

00166857267TRLO0.1.1

08/11/2018

09:47:32

267

1947.5

XLON

00166857533TRLO0.1.1

08/11/2018

09:48:32

189

1949

XLON

00166857657TRLO0.1.1

08/11/2018

09:48:32

232

1948.5

XLON

00166857658TRLO0.1.1

08/11/2018

09:48:38

85

1947

XLON

00166857669TRLO0.1.1

08/11/2018

09:50:04

90

1946.5

XLON

00166857922TRLO0.1.1

08/11/2018

09:51:06

123

1946.5

XLON

00166858046TRLO0.1.1

08/11/2018

09:51:25

120

1946

XLON

00166858095TRLO0.1.1

08/11/2018

09:51:50

145

1945.5

XLON

00166858156TRLO0.1.1

08/11/2018

09:53:39

270

1948

XLON

00166858406TRLO0.1.1

08/11/2018

09:53:42

166

1947.5

XLON

00166858411TRLO0.1.1

08/11/2018

09:54:26

77

1945.5

XLON

00166858502TRLO0.1.1

08/11/2018

09:54:51

73

1945

XLON

00166858557TRLO0.1.1

08/11/2018

09:55:57

108

1943.5

XLON

00166858696TRLO0.1.1

08/11/2018

09:56:23

89

1943

XLON

00166858751TRLO0.1.1

08/11/2018

09:56:39

138

1943

XLON

00166858772TRLO0.1.1

08/11/2018

09:58:27

204

1945

XLON

00166859017TRLO0.1.1

08/11/2018

09:59:18

154

1944.5

XLON

00166859125TRLO0.1.1

08/11/2018

09:59:48

119

1943

XLON

00166859170TRLO0.1.1

08/11/2018

10:00:00

83

1942.5

XLON

00166859183TRLO0.1.1

08/11/2018

10:00:13

83

1942

XLON

00166859232TRLO0.1.1

08/11/2018

10:00:32

79

1941.5

XLON

00166859299TRLO0.1.1

08/11/2018

10:01:40

89

1940

XLON

00166859528TRLO0.1.1

08/11/2018

10:02:21

75

1939

XLON

00166859621TRLO0.1.1

08/11/2018

10:03:32

140

1940.5

XLON

00166859753TRLO0.1.1

08/11/2018

10:03:32

130

1940

XLON

00166859754TRLO0.1.1

08/11/2018

10:03:56

82

1939.5

XLON

00166859801TRLO0.1.1

08/11/2018

10:04:11

99

1940

XLON

00166859817TRLO0.1.1

08/11/2018

10:06:13

119

1944.5

XLON

00166860156TRLO0.1.1

08/11/2018

10:06:13

44

1944.5

XLON

00166860157TRLO0.1.1

08/11/2018

10:07:16

221

1945.5

XLON

00166860256TRLO0.1.1

08/11/2018

10:07:30

155

1945

XLON

00166860265TRLO0.1.1

08/11/2018

10:08:06

122

1945

XLON

00166860326TRLO0.1.1

08/11/2018

10:09:50

188

1945.5

XLON

00166860477TRLO0.1.1

08/11/2018

10:09:50

148

1945

XLON

00166860478TRLO0.1.1

08/11/2018

10:10:10

72

1945

XLON

00166860507TRLO0.1.1

08/11/2018

10:10:50

90

1945.5

XLON

00166860563TRLO0.1.1

08/11/2018

10:11:31

90

1945

XLON

00166860757TRLO0.1.1

08/11/2018

10:12:25

100

1945

XLON

00166860832TRLO0.1.1

08/11/2018

10:12:30

102

1943.5

XLON

00166860846TRLO0.1.1

08/11/2018

10:13:06

24

1943

XLON

00166860903TRLO0.1.1

08/11/2018

10:13:07

42

1943

XLON

00166860904TRLO0.1.1

08/11/2018

10:14:44

141

1945

XLON

00166861096TRLO0.1.1

08/11/2018

10:15:08

137

1944.5

XLON

00166861120TRLO0.1.1

08/11/2018

10:15:35

7

1942.5

XLON

00166861158TRLO0.1.1

08/11/2018

10:15:35

112

1942.5

XLON

00166861159TRLO0.1.1

08/11/2018

10:15:47

74

1942

XLON

00166861180TRLO0.1.1

08/11/2018

10:17:23

128

1942.5

XLON

00166861464TRLO0.1.1

08/11/2018

10:17:23

123

1942

XLON

00166861467TRLO0.1.1

08/11/2018

10:19:09

248

1945.5

XLON

00166861696TRLO0.1.1

08/11/2018

10:19:18

166

1945

XLON

00166861706TRLO0.1.1

08/11/2018

10:20:56

126

1947.5

XLON

00166861838TRLO0.1.1

08/11/2018

10:21:33

113

1948.5

XLON

00166861887TRLO0.1.1

08/11/2018

10:21:40

97

1948

XLON

00166861891TRLO0.1.1

08/11/2018

10:22:17

109

1946

XLON

00166861969TRLO0.1.1

08/11/2018

10:23:29

144

1945

XLON

00166862084TRLO0.1.1

08/11/2018

10:23:53

109

1944.5

XLON

00166862145TRLO0.1.1

08/11/2018

10:25:49

251

1951

XLON

00166862338TRLO0.1.1

08/11/2018

10:26:30

156

1951.5

XLON

00166862400TRLO0.1.1

08/11/2018

10:26:38

130

1951

XLON

00166862418TRLO0.1.1

08/11/2018

10:27:08

88

1949

XLON

00166862455TRLO0.1.1

08/11/2018

10:27:48

26

1947

XLON

00166862524TRLO0.1.1

08/11/2018

10:27:48

51

1947

XLON

00166862525TRLO0.1.1

08/11/2018

10:28:14

30

1946.5

XLON

00166862562TRLO0.1.1

08/11/2018

10:28:14

90

1946.5

XLON

00166862563TRLO0.1.1

08/11/2018

10:29:07

94

1944.5

XLON

00166862645TRLO0.1.1

08/11/2018

10:30:11

116

1943

XLON

00166862730TRLO0.1.1

08/11/2018

10:31:07

106

1942

XLON

00166862800TRLO0.1.1

08/11/2018

10:31:19

119

1941

XLON

00166862818TRLO0.1.1

08/11/2018

10:31:41

70

1940.5

XLON

00166862852TRLO0.1.1

08/11/2018

10:33:25

9

1943.5

XLON

00166863043TRLO0.1.1

08/11/2018

10:33:25

36

1943.5

XLON

00166863044TRLO0.1.1

08/11/2018

10:33:25

70

1943.5

XLON

00166863045TRLO0.1.1

08/11/2018

10:33:25

64

1943.5

XLON

00166863046TRLO0.1.1

08/11/2018

10:33:33

142

1943

XLON

00166863058TRLO0.1.1

08/11/2018

10:33:57

87

1942.5

XLON

00166863132TRLO0.1.1

08/11/2018

10:34:49

102

1939.5

XLON

00166863305TRLO0.1.1

08/11/2018

10:34:49

69

1939

XLON

00166863306TRLO0.1.1

08/11/2018

10:35:27

84

1937

XLON

00166863358TRLO0.1.1

08/11/2018

10:37:06

120

1937

XLON

00166863611TRLO0.1.1

08/11/2018

10:38:23

152

1937.5

XLON

00166863799TRLO0.1.1

08/11/2018

10:38:23

49

1937.5

XLON

00166863800TRLO0.1.1

08/11/2018

10:39:38

244

1941.5

XLON

00166864011TRLO0.1.1

08/11/2018

10:41:09

225

1942.5

XLON

00166864163TRLO0.1.1

08/11/2018

10:42:36

203

1944.5

XLON

00166864324TRLO0.1.1

08/11/2018

10:43:14

158

1944

XLON

00166864392TRLO0.1.1

08/11/2018

10:43:14

9

1944

XLON

00166864393TRLO0.1.1

08/11/2018

10:43:19

104

1943

XLON

00166864404TRLO0.1.1

08/11/2018

10:43:52

50

1941.5

XLON

00166864469TRLO0.1.1

08/11/2018

10:43:52

32

1941.5

XLON

00166864470TRLO0.1.1

08/11/2018

10:43:53

10

1941.5

XLON

00166864476TRLO0.1.1

08/11/2018

10:44:32

94

1944

XLON

00166864589TRLO0.1.1

08/11/2018

10:46:06

116

1948

XLON

00166864825TRLO0.1.1

08/11/2018

10:46:06

142

1947.5

XLON

00166864826TRLO0.1.1

08/11/2018

10:47:06

76

1945

XLON

00166864930TRLO0.1.1

08/11/2018

10:47:06

72

1945

XLON

00166864931TRLO0.1.1

08/11/2018

10:48:40

109

1948

XLON

00166865171TRLO0.1.1

08/11/2018

10:48:40

24

1947.5

XLON

00166865172TRLO0.1.1

08/11/2018

10:48:40

69

1947.5

XLON

00166865174TRLO0.1.1

08/11/2018

10:49:25

70

1947.5

XLON

00166865268TRLO0.1.1

08/11/2018

10:49:35

88

1946

XLON

00166865306TRLO0.1.1

08/11/2018

10:49:38

67

1945.5

XLON

00166865310TRLO0.1.1

08/11/2018

10:50:18

124

1945.5

XLON

00166865401TRLO0.1.1

08/11/2018

10:50:18

1

1945.5

XLON

00166865402TRLO0.1.1

08/11/2018

10:50:51

85

1946.5

XLON

00166865462TRLO0.1.1

08/11/2018

10:51:22

29

1946

XLON

00166865558TRLO0.1.1

08/11/2018

10:52:17

94

1945.5

XLON

00166865661TRLO0.1.1

08/11/2018

10:53:18

90

1945

XLON

00166865790TRLO0.1.1

08/11/2018

10:54:12

100

1945.5

XLON

00166865924TRLO0.1.1

08/11/2018

10:54:28

68

1945

XLON

00166865952TRLO0.1.1

08/11/2018

10:55:41

174

1948

XLON

00166866089TRLO0.1.1

08/11/2018

10:55:54

168

1947.5

XLON

00166866107TRLO0.1.1

08/11/2018

10:57:25

122

1947.5

XLON

00166866375TRLO0.1.1

08/11/2018

10:57:25

30

1947.5

XLON

00166866379TRLO0.1.1

08/11/2018

10:58:06

117

1949

XLON

00166866454TRLO0.1.1

08/11/2018

10:58:08

67

1948.5

XLON

00166866478TRLO0.1.1

08/11/2018

10:58:30

101

1948.5

XLON

00166866530TRLO0.1.1

08/11/2018

11:01:03

197

1948

XLON

00166866804TRLO0.1.1

08/11/2018

11:01:04

182

1947.5

XLON

00166866831TRLO0.1.1

08/11/2018

11:02:24

47

1947

XLON

00166866940TRLO0.1.1

08/11/2018

11:02:24

56

1947

XLON

00166866941TRLO0.1.1

08/11/2018

11:02:25

1

1947

XLON

00166866944TRLO0.1.1

08/11/2018

11:03:52

167

1951

XLON

00166867103TRLO0.1.1

08/11/2018

11:04:56

205

1950.5

XLON

00166867247TRLO0.1.1

08/11/2018

11:06:13

149

1951

XLON

00166867449TRLO0.1.1

08/11/2018

11:06:34

138

1950.5

XLON

00166867486TRLO0.1.1

08/11/2018

11:06:52

26

1950.5

XLON

00166867520TRLO0.1.1

08/11/2018

11:07:22

91

1951

XLON

00166867610TRLO0.1.1

08/11/2018

11:07:27

70

1950.5

XLON

00166867678TRLO0.1.1

08/11/2018

11:08:11

20

1948.5

XLON

00166867749TRLO0.1.1

08/11/2018

11:08:11

86

1948.5

XLON

00166867750TRLO0.1.1

08/11/2018

11:09:06

90

1948

XLON

00166867834TRLO0.1.1

08/11/2018

11:09:20

98

1945.5

XLON

00166867881TRLO0.1.1

08/11/2018

11:09:31

76

1945

XLON

00166867922TRLO0.1.1

08/11/2018

11:11:01

123

1948

XLON

00166868091TRLO0.1.1

08/11/2018

11:11:52

92

1946.5

XLON

00166868179TRLO0.1.1

08/11/2018

11:12:06

59

1946

XLON

00166868205TRLO0.1.1

08/11/2018

11:14:28

82

1949

XLON

00166868435TRLO0.1.1

08/11/2018

11:14:28

135

1949

XLON

00166868436TRLO0.1.1

08/11/2018

11:15:10

245

1948.5

XLON

00166868521TRLO0.1.1

08/11/2018

11:15:19

122

1947.5

XLON

00166868533TRLO0.1.1

08/11/2018

11:16:02

5

1945.5

XLON

00166868681TRLO0.1.1

08/11/2018

11:16:02

103

1945.5

XLON

00166868684TRLO0.1.1

08/11/2018

11:18:34

235

1946.5

XLON

00166868984TRLO0.1.1

08/11/2018

11:18:39

128

1946

XLON

00166868987TRLO0.1.1

08/11/2018

11:19:09

77

1946

XLON

00166869037TRLO0.1.1

08/11/2018

11:20:04

110

1946.5

XLON

00166869164TRLO0.1.1

08/11/2018

11:21:23

149

1947.5

XLON

00166869408TRLO0.1.1

08/11/2018

11:21:46

97

1947.5

XLON

00166869448TRLO0.1.1

08/11/2018

11:22:59

117

1948

XLON

00166869642TRLO0.1.1

08/11/2018

11:23:02

67

1947.5

XLON

00166869651TRLO0.1.1

08/11/2018

11:24:22

94

1948

XLON

00166869829TRLO0.1.1

08/11/2018

11:24:57

132

1947.5

XLON

00166869895TRLO0.1.1

08/11/2018

11:25:18

81

1946

XLON

00166869915TRLO0.1.1

08/11/2018

11:27:08

14

1947

XLON

00166870153TRLO0.1.1

08/11/2018

11:27:08

85

1947

XLON

00166870154TRLO0.1.1

08/11/2018

11:28:32

213

1947

XLON

00166870313TRLO0.1.1

08/11/2018

11:28:32

1

1947

XLON

00166870314TRLO0.1.1

08/11/2018

11:30:00

109

1947

XLON

00166870495TRLO0.1.1

08/11/2018

11:30:10

184

1946.5

XLON

00166870507TRLO0.1.1

08/11/2018

11:30:10

77

1946.5

XLON

00166870508TRLO0.1.1

08/11/2018

11:32:36

174

1947

XLON

00166870776TRLO0.1.1

08/11/2018

11:32:36

183

1946.5

XLON

00166870783TRLO0.1.1

08/11/2018

11:33:18

91

1944.5

XLON

00166870922TRLO0.1.1

08/11/2018

11:34:06

81

1943.5

XLON

00166871012TRLO0.1.1

08/11/2018

11:34:28

101

1944.5

XLON

00166871057TRLO0.1.1

08/11/2018

11:35:42

82

1943.5

XLON

00166871214TRLO0.1.1

08/11/2018

11:36:11

89

1943.5

XLON

00166871277TRLO0.1.1

08/11/2018

11:36:11

16

1943.5

XLON

00166871278TRLO0.1.1

08/11/2018

11:38:02

138

1945

XLON

00166871471TRLO0.1.1

08/11/2018

11:38:29

119

1944.5

XLON

00166871520TRLO0.1.1

08/11/2018

11:38:46

130

1943.5

XLON

00166871546TRLO0.1.1

08/11/2018

11:39:51

76

1943

XLON

00166871656TRLO0.1.1

08/11/2018

11:40:30

88

1943

XLON

00166871718TRLO0.1.1

08/11/2018

11:43:02

49

1942.5

XLON

00166872055TRLO0.1.1

08/11/2018

11:43:02

158

1942.5

XLON

00166872056TRLO0.1.1

08/11/2018

11:43:02

49

1942.5

XLON

00166872057TRLO0.1.1

08/11/2018

11:44:55

266

1943

XLON

00166872212TRLO0.1.1

08/11/2018

11:45:32

150

1942.5

XLON

00166872294TRLO0.1.1

08/11/2018

11:45:57

116

1942

XLON

00166872346TRLO0.1.1

08/11/2018

11:46:32

84

1942

XLON

00166872390TRLO0.1.1

08/11/2018

11:48:03

140

1942

XLON

00166872597TRLO0.1.1

08/11/2018

11:48:40

4

1941.5

XLON

00166872641TRLO0.1.1

08/11/2018

11:48:40

140

1941.5

XLON

00166872642TRLO0.1.1

08/11/2018

11:49:08

96

1940

XLON

00166872679TRLO0.1.1

08/11/2018

11:51:25

135

1941.5

XLON

00166872886TRLO0.1.1

08/11/2018

11:51:30

165

1941

XLON

00166872896TRLO0.1.1

08/11/2018

11:53:47

171

1941

XLON

00166873090TRLO0.1.1

08/11/2018

11:53:47

5

1940.5

XLON

00166873091TRLO0.1.1

08/11/2018

11:53:47

124

1940.5

XLON

00166873092TRLO0.1.1

08/11/2018

11:54:35

140

1938.5

XLON

00166873183TRLO0.1.1

08/11/2018

11:55:40

70

1937.5

XLON

00166873278TRLO0.1.1

08/11/2018

11:56:26

29

1936.5

XLON

00166873369TRLO0.1.1

08/11/2018

11:56:34

77

1936.5

XLON

00166873377TRLO0.1.1

08/11/2018

11:57:31

96

1937.5

XLON

00166873487TRLO0.1.1

08/11/2018

11:57:57

93

1937

XLON

00166873545TRLO0.1.1

08/11/2018

11:57:57

1

1937

XLON

00166873546TRLO0.1.1

08/11/2018

11:58:18

109

1937

XLON

00166873582TRLO0.1.1

08/11/2018

11:59:27

141

1934

XLON

00166873682TRLO0.1.1

08/11/2018

12:02:11

106

1933.5

XLON

00166873858TRLO0.1.1

08/11/2018

12:02:43

88

1930.5

XLON

00166873951TRLO0.1.1

08/11/2018

12:03:34

51

1933

XLON

00166874097TRLO0.1.1

08/11/2018

12:03:34

63

1933

XLON

00166874098TRLO0.1.1

08/11/2018

12:04:56

94

1935

XLON

00166874305TRLO0.1.1

08/11/2018

12:04:56

54

1934.5

XLON

00166874306TRLO0.1.1

08/11/2018

12:06:11

113

1937

XLON

00166874462TRLO0.1.1

08/11/2018

12:06:51

85

1936.5

XLON

00166874513TRLO0.1.1

08/11/2018

12:09:05

151

1937.5

XLON

00166874705TRLO0.1.1

08/11/2018

12:10:05

191

1938.5

XLON

00166874795TRLO0.1.1

08/11/2018

12:10:40

148

1939

XLON

00166874855TRLO0.1.1

08/11/2018

12:10:58

119

1938.5

XLON

00166874887TRLO0.1.1

08/11/2018

12:13:16

148

1938

XLON

00166875100TRLO0.1.1

08/11/2018

12:13:16

1

1938

XLON

00166875101TRLO0.1.1

08/11/2018

12:13:16

103

1937.5

XLON

00166875102TRLO0.1.1

08/11/2018

12:13:16

15

1937.5

XLON

00166875103TRLO0.1.1

08/11/2018

12:14:15

93

1937

XLON

00166875170TRLO0.1.1

08/11/2018

12:14:15

61

1936.5

XLON

00166875171TRLO0.1.1

08/11/2018

12:15:29

87

1936

XLON

00166875322TRLO0.1.1

08/11/2018

12:15:50

83

1935.5

XLON

00166875349TRLO0.1.1

08/11/2018

12:16:45

90

1933.5

XLON

00166875496TRLO0.1.1

08/11/2018

12:17:06

29

1933

XLON

00166875540TRLO0.1.1

08/11/2018

12:17:06

76

1933

XLON

00166875541TRLO0.1.1

08/11/2018

12:18:28

95

1934.5

XLON

00166875673TRLO0.1.1

08/11/2018

12:19:43

98

1935.5

XLON

00166875854TRLO0.1.1

08/11/2018

12:20:10

99

1935

XLON

00166875936TRLO0.1.1

08/11/2018

12:20:52

128

1934.5

XLON

00166876023TRLO0.1.1

08/11/2018

12:23:15

240

1934.5

XLON

00166876296TRLO0.1.1

08/11/2018

12:24:14

135

1934

XLON

00166876437TRLO0.1.1

08/11/2018

12:26:34

202

1934.5

XLON

00166876812TRLO0.1.1

08/11/2018

12:26:43

142

1934

XLON

00166876818TRLO0.1.1

08/11/2018

12:27:17

80

1933.5

XLON

00166876875TRLO0.1.1

08/11/2018

12:27:43

96

1933

XLON

00166876920TRLO0.1.1

08/11/2018

12:30:02

168

1934.5

XLON

00166877177TRLO0.1.1

08/11/2018

12:30:43

123

1934

XLON

00166877265TRLO0.1.1

08/11/2018

12:30:57

149

1933.5

XLON

00166877295TRLO0.1.1

08/11/2018

12:33:35

163

1935

XLON

00166877588TRLO0.1.1

08/11/2018

12:33:35

170

1934.5

XLON

00166877589TRLO0.1.1

08/11/2018

12:34:57

117

1933.5

XLON

00166877800TRLO0.1.1

08/11/2018

12:35:58

4

1933

XLON

00166877940TRLO0.1.1

08/11/2018

12:35:58

86

1933

XLON

00166877941TRLO0.1.1

08/11/2018

12:37:16

84

1933.5

XLON

00166878160TRLO0.1.1

08/11/2018

12:38:48

209

1935

XLON

00166878394TRLO0.1.1

08/11/2018

12:39:02

146

1934.5

XLON

00166878428TRLO0.1.1

08/11/2018

12:41:21

96

1935

XLON

00166878763TRLO0.1.1

08/11/2018

12:41:25

58

1935

XLON

00166878772TRLO0.1.1

08/11/2018

12:41:44

22

1934.5

XLON

00166878794TRLO0.1.1

08/11/2018

12:41:44

145

1934.5

XLON

00166878795TRLO0.1.1

08/11/2018

12:43:41

185

1935.5

XLON

00166879108TRLO0.1.1

08/11/2018

12:45:39

105

1935.5

XLON

00166879408TRLO0.1.1

08/11/2018

12:45:39

95

1935.5

XLON

00166879409TRLO0.1.1

08/11/2018

12:46:04

109

1935

XLON

00166879522TRLO0.1.1

08/11/2018

12:46:56

143

1934

XLON

00166879632TRLO0.1.1

08/11/2018

12:50:30

77

1936

XLON

00166880333TRLO0.1.1

08/11/2018

12:50:30

78

1936

XLON

00166880334TRLO0.1.1

08/11/2018

12:50:30

129

1936

XLON

00166880335TRLO0.1.1

08/11/2018

12:50:30

159

1935.5

XLON

00166880336TRLO0.1.1

08/11/2018

12:51:14

116

1935.5

XLON

00166880482TRLO0.1.1

08/11/2018

12:53:14

27

1937

XLON

00166880916TRLO0.1.1

08/11/2018

12:54:16

4

1938.5

XLON

00166881227TRLO0.1.1

08/11/2018

12:54:16

67

1938.5

XLON

00166881228TRLO0.1.1

08/11/2018

12:54:29

136

1938

XLON

00166881280TRLO0.1.1

08/11/2018

12:56:03

74

1938

XLON

00166881558TRLO0.1.1

08/11/2018

12:56:03

223

1938

XLON

00166881559TRLO0.1.1

08/11/2018

12:58:12

77

1939

XLON

00166881941TRLO0.1.1

08/11/2018

12:58:12

172

1939

XLON

00166881942TRLO0.1.1

08/11/2018

13:00:12

1

1941

XLON

00166882327TRLO0.1.1

08/11/2018

13:00:12

28

1941

XLON

00166882328TRLO0.1.1

08/11/2018

13:00:12

158

1941

XLON

00166882329TRLO0.1.1

08/11/2018

13:01:24

75

1942.5

XLON

00166882644TRLO0.1.1

08/11/2018

13:02:12

179

1942.5

XLON

00166882909TRLO0.1.1

08/11/2018

13:02:12

80

1942.5

XLON

00166882910TRLO0.1.1

08/11/2018

13:02:12

153

1942

XLON

00166882911TRLO0.1.1

08/11/2018

13:03:25

118

1940.5

XLON

00166883138TRLO0.1.1

08/11/2018

13:06:24

34

1943

XLON

00166883769TRLO0.1.1

08/11/2018

13:06:25

39

1943

XLON

00166883770TRLO0.1.1

08/11/2018

13:06:28

70

1942.5

XLON

00166883776TRLO0.1.1

08/11/2018

13:07:20

144

1941

XLON

00166883983TRLO0.1.1

08/11/2018

13:07:51

120

1940.5

XLON

00166884076TRLO0.1.1

08/11/2018

13:08:55

149

1941

XLON

00166884241TRLO0.1.1

08/11/2018

13:09:41

57

1940.5

XLON

00166884363TRLO0.1.1

08/11/2018

13:09:41

51

1940.5

XLON

00166884365TRLO0.1.1

08/11/2018

13:10:11

115

1939

XLON

00166884484TRLO0.1.1

08/11/2018

13:10:15

78

1938.5

XLON

00166884491TRLO0.1.1

08/11/2018

13:12:16

177

1939.5

XLON

00166884987TRLO0.1.1

08/11/2018

13:12:37

131

1939

XLON

00166885068TRLO0.1.1

08/11/2018

13:12:37

27

1939

XLON

00166885069TRLO0.1.1

08/11/2018

13:13:58

120

1938

XLON

00166885340TRLO0.1.1

08/11/2018

13:15:01

98

1937.5

XLON

00166885535TRLO0.1.1

08/11/2018

13:16:22

54

1937

XLON

00166885783TRLO0.1.1

08/11/2018

13:16:22

168

1937

XLON

00166885784TRLO0.1.1

08/11/2018

13:18:35

151

1937

XLON

00166886186TRLO0.1.1

08/11/2018

13:20:19

35

1938.5

XLON

00166886657TRLO0.1.1

08/11/2018

13:20:19

46

1938.5

XLON

00166886658TRLO0.1.1

08/11/2018

13:20:19

17

1938.5

XLON

00166886659TRLO0.1.1

08/11/2018

13:20:19

133

1938.5

XLON

00166886660TRLO0.1.1

08/11/2018

13:20:25

93

1938

XLON

00166886681TRLO0.1.1

08/11/2018

13:21:07

92

1938.5

XLON

00166886834TRLO0.1.1

08/11/2018

13:21:07

49

1938.5

XLON

00166886835TRLO0.1.1

08/11/2018

13:21:42

139

1937.5

XLON

00166886936TRLO0.1.1

08/11/2018

13:23:02

134

1937

XLON

00166887241TRLO0.1.1

08/11/2018

13:24:43

106

1936.5

XLON

00166887623TRLO0.1.1

08/11/2018

13:24:43

36

1936.5

XLON

00166887624TRLO0.1.1

08/11/2018

13:24:48

113

1936

XLON

00166887647TRLO0.1.1

08/11/2018

13:26:35

70

1936

XLON

00166888015TRLO0.1.1

08/11/2018

13:27:43

71

1935

XLON

00166888200TRLO0.1.1

08/11/2018

13:27:48

124

1934.5

XLON

00166888207TRLO0.1.1

08/11/2018

13:28:56

115

1935.5

XLON

00166888462TRLO0.1.1

08/11/2018

13:29:05

98

1935

XLON

00166888495TRLO0.1.1

08/11/2018

13:30:45

78

1935

XLON

00166888955TRLO0.1.1

08/11/2018

13:30:45

107

1935

XLON

00166888956TRLO0.1.1

08/11/2018

13:30:56

127

1934.5

XLON

00166888983TRLO0.1.1

08/11/2018

13:33:23

85

1935.5

XLON

00166889415TRLO0.1.1

08/11/2018

13:33:23

163

1935.5

XLON

00166889416TRLO0.1.1

08/11/2018

13:33:23

2

1935.5

XLON

00166889417TRLO0.1.1

08/11/2018

13:33:23

85

1935.5

XLON

00166889418TRLO0.1.1

08/11/2018

13:33:23

101

1935

XLON

00166889419TRLO0.1.1

08/11/2018

13:35:32

145

1936.5

XLON

00166889888TRLO0.1.1

08/11/2018

13:35:37

89

1936

XLON

00166889911TRLO0.1.1

08/11/2018

13:36:23

106

1936

XLON

00166890071TRLO0.1.1

08/11/2018

13:37:06

85

1935.5

XLON

00166890223TRLO0.1.1

08/11/2018

13:37:21

85

1933.5

XLON

00166890289TRLO0.1.1

08/11/2018

13:38:03

96

1932

XLON

00166890447TRLO0.1.1

08/11/2018

13:38:46

108

1931

XLON

00166890588TRLO0.1.1

08/11/2018

13:39:06

81

1930.5

XLON

00166890675TRLO0.1.1

08/11/2018

13:41:21

74

1933.5

XLON

00166891110TRLO0.1.1

08/11/2018

13:42:02

70

1933.5

XLON

00166891268TRLO0.1.1

08/11/2018

13:42:02

111

1933.5

XLON

00166891269TRLO0.1.1

08/11/2018

13:42:03

99

1933

XLON

00166891273TRLO0.1.1

08/11/2018

13:42:25

122

1932

XLON

00166891363TRLO0.1.1

08/11/2018

13:44:39

120

1930.5

XLON

00166891995TRLO0.1.1

08/11/2018

13:44:56

96

1930

XLON

00166892076TRLO0.1.1

08/11/2018

13:45:16

127

1929

XLON

00166892139TRLO0.1.1

08/11/2018

13:47:13

72

1930

XLON

00166892651TRLO0.1.1

08/11/2018

13:47:13

25

1930

XLON

00166892652TRLO0.1.1

08/11/2018

13:47:14

77

1929.5

XLON

00166892653TRLO0.1.1

08/11/2018

13:47:44

91

1929

XLON

00166892755TRLO0.1.1

08/11/2018

13:47:44

107

1928.5

XLON

00166892756TRLO0.1.1

08/11/2018

13:48:05

88

1928.5

XLON

00166892873TRLO0.1.1

08/11/2018

13:48:42

93

1927

XLON

00166892985TRLO0.1.1

08/11/2018

13:50:38

71

1928.5

XLON

00166893470TRLO0.1.1

08/11/2018

13:51:12

76

1928.5

XLON

00166893593TRLO0.1.1

08/11/2018

13:51:30

72

1926.5

XLON

00166893659TRLO0.1.1

08/11/2018

13:51:49

80

1926

XLON

00166893827TRLO0.1.1

08/11/2018

13:53:11

76

1925.5

XLON

00166894200TRLO0.1.1

08/11/2018

13:53:11

85

1925.5

XLON

00166894201TRLO0.1.1

08/11/2018

13:53:18

79

1924.5

XLON

00166894231TRLO0.1.1

08/11/2018

13:54:36

74

1926.5

XLON

00166894524TRLO0.1.1

08/11/2018

13:55:23

78

1928

XLON

00166894713TRLO0.1.1

08/11/2018

13:55:23

146

1928

XLON

00166894715TRLO0.1.1

08/11/2018

13:57:01

237

1930.5

XLON

00166895114TRLO0.1.1

08/11/2018

13:58:01

75

1932

XLON

00166895353TRLO0.1.1

08/11/2018

13:58:01

72

1932

XLON

00166895354TRLO0.1.1

08/11/2018

13:58:09

134

1931

XLON

00166895380TRLO0.1.1

08/11/2018

13:59:08

79

1930.5

XLON

00166895570TRLO0.1.1

08/11/2018

14:00:14

77

1930.5

XLON

00166895812TRLO0.1.1

08/11/2018

14:00:14

75

1930

XLON

00166895814TRLO0.1.1

08/11/2018

14:00:14

138

1930

XLON

00166895815TRLO0.1.1

08/11/2018

14:00:16

75

1929.5

XLON

00166895823TRLO0.1.1

08/11/2018

14:01:12

96

1928.5

XLON

00166896068TRLO0.1.1

08/11/2018

14:02:58

92

1929

XLON

00166896541TRLO0.1.1

08/11/2018

14:03:03

62

1928.5

XLON

00166896568TRLO0.1.1

08/11/2018

14:04:28

109

1930.5

XLON

00166896824TRLO0.1.1

08/11/2018

14:04:45

109

1930.5

XLON

00166896888TRLO0.1.1

08/11/2018

14:04:45

33

1930.5

XLON

00166896889TRLO0.1.1

08/11/2018

14:06:39

66

1930.5

XLON

00166897293TRLO0.1.1

08/11/2018

14:06:39

6

1930.5

XLON

00166897294TRLO0.1.1

08/11/2018

14:06:39

83

1930.5

XLON

00166897295TRLO0.1.1

08/11/2018

14:06:39

92

1930.5

XLON

00166897296TRLO0.1.1

08/11/2018

14:06:39

146

1930.5

XLON

00166897297TRLO0.1.1

08/11/2018

14:06:39

74

1930

XLON

00166897298TRLO0.1.1

08/11/2018

14:07:24

136

1930

XLON

00166897448TRLO0.1.1

08/11/2018

14:07:59

85

1929

XLON

00166897550TRLO0.1.1

08/11/2018

14:09:50

73

1930.5

XLON

00166897960TRLO0.1.1

08/11/2018

14:10:40

140

1932

XLON

00166898116TRLO0.1.1

08/11/2018

14:10:46

91

1931.5

XLON

00166898136TRLO0.1.1

08/11/2018

14:10:46

76

1931.5

XLON

00166898137TRLO0.1.1

08/11/2018

14:11:02

86

1930.5

XLON

00166898185TRLO0.1.1

08/11/2018

14:11:02

19

1930.5

XLON

00166898186TRLO0.1.1

08/11/2018

14:11:24

70

1930

XLON

00166898255TRLO0.1.1

08/11/2018

14:11:29

104

1930

XLON

00166898273TRLO0.1.1

08/11/2018

14:12:52

27

1929.5

XLON

00166898644TRLO0.1.1

08/11/2018

14:13:04

109

1929.5

XLON

00166898671TRLO0.1.1

08/11/2018

14:13:17

139

1929

XLON

00166898713TRLO0.1.1

08/11/2018

14:14:51

87

1930.5

XLON

00166899081TRLO0.1.1

08/11/2018

14:16:12

72

1931

XLON

00166899372TRLO0.1.1

08/11/2018

14:16:12

89

1930.5

XLON

00166899373TRLO0.1.1

08/11/2018

14:16:12

78

1930.5

XLON

00166899374TRLO0.1.1

08/11/2018

14:16:12

86

1931

XLON

00166899375TRLO0.1.1

08/11/2018

14:16:12

58

1930.5

XLON

00166899376TRLO0.1.1

08/11/2018

14:17:55

64

1934.5

XLON

00166899807TRLO0.1.1

08/11/2018

14:17:55

11

1934.5

XLON

00166899808TRLO0.1.1

08/11/2018

14:18:22

80

1934.5

XLON

00166899899TRLO0.1.1

08/11/2018

14:18:22

5

1934.5

XLON

00166899900TRLO0.1.1

08/11/2018

14:18:22

71

1934

XLON

00166899901TRLO0.1.1

08/11/2018

14:19:32

216

1935

XLON

00166900169TRLO0.1.1

08/11/2018

14:19:32

34

1935

XLON

00166900170TRLO0.1.1

08/11/2018

14:19:32

45

1935

XLON

00166900171TRLO0.1.1

08/11/2018

14:19:32

65

1934.5

XLON

00166900172TRLO0.1.1

08/11/2018

14:21:01

75

1934.5

XLON

00166900588TRLO0.1.1

08/11/2018

14:21:28

56

1934

XLON

00166900684TRLO0.1.1

08/11/2018

14:22:32

70

1934.5

XLON

00166900906TRLO0.1.1

08/11/2018

14:22:32

85

1934.5

XLON

00166900907TRLO0.1.1

08/11/2018

14:22:32

83

1934.5

XLON

00166900908TRLO0.1.1

08/11/2018

14:22:49

87

1934

XLON

00166900958TRLO0.1.1

08/11/2018

14:22:49

71

1934

XLON

00166900959TRLO0.1.1

08/11/2018

14:23:35

165

1934

XLON

00166901136TRLO0.1.1

08/11/2018

14:24:24

108

1933.5

XLON

00166901342TRLO0.1.1

08/11/2018

14:27:07

124

1934.5

XLON

00166902078TRLO0.1.1

08/11/2018

14:27:32

87

1934.5

XLON

00166902218TRLO0.1.1

08/11/2018

14:27:32

32

1934.5

XLON

00166902219TRLO0.1.1

08/11/2018

14:27:36

65

1935

XLON

00166902239TRLO0.1.1

08/11/2018

14:27:36

43

1935

XLON

00166902240TRLO0.1.1

08/11/2018

14:27:36

172

1935

XLON

00166902241TRLO0.1.1

08/11/2018

14:28:28

146

1935

XLON

00166902465TRLO0.1.1

08/11/2018

14:28:28

87

1935

XLON

00166902466TRLO0.1.1

08/11/2018

14:29:40

114

1935.5

XLON

00166902750TRLO0.1.1

08/11/2018

14:29:40

72

1935.5

XLON

00166902751TRLO0.1.1

08/11/2018

14:29:40

38

1935.5

XLON

00166902752TRLO0.1.1

08/11/2018

14:29:40

40

1935.5

XLON

00166902753TRLO0.1.1

08/11/2018

14:30:55

86

1939.5

XLON

00166903176TRLO0.1.1

08/11/2018

14:31:00

89

1939

XLON

00166903183TRLO0.1.1

08/11/2018

14:31:00

97

1939

XLON

00166903184TRLO0.1.1

08/11/2018

14:31:00

81

1938.5

XLON

00166903185TRLO0.1.1

08/11/2018

14:31:55

71

1940

XLON

00166903471TRLO0.1.1

08/11/2018

14:31:55

72

1940

XLON

00166903473TRLO0.1.1

08/11/2018

14:31:55

23

1940

XLON

00166903474TRLO0.1.1

08/11/2018

14:31:55

50

1940

XLON

00166903475TRLO0.1.1

08/11/2018

14:32:22

44

1939.5

XLON

00166903650TRLO0.1.1

08/11/2018

14:32:22

27

1939.5

XLON

00166903651TRLO0.1.1

08/11/2018

14:32:22

72

1939.5

XLON

00166903652TRLO0.1.1

08/11/2018

14:33:23

79

1939.5

XLON

00166903955TRLO0.1.1

08/11/2018

14:33:23

81

1939.5

XLON

00166903956TRLO0.1.1

08/11/2018

14:33:23

74

1939.5

XLON

00166903957TRLO0.1.1

08/11/2018

14:33:24

81

1939

XLON

00166903961TRLO0.1.1

08/11/2018

14:33:39

77

1938.5

XLON

00166904020TRLO0.1.1

08/11/2018

14:36:09

42

1940

XLON

00166905015TRLO0.1.1

08/11/2018

14:36:09

102

1940

XLON

00166905016TRLO0.1.1

08/11/2018

14:36:09

72

1940

XLON

00166905017TRLO0.1.1

08/11/2018

14:36:09

93

1940

XLON

00166905018TRLO0.1.1

08/11/2018

14:36:09

73

1940

XLON

00166905019TRLO0.1.1

08/11/2018

14:36:12

51

1939.5

XLON

00166905026TRLO0.1.1

08/11/2018

14:36:58

74

1939.5

XLON

00166905308TRLO0.1.1

08/11/2018

14:36:58

92

1939

XLON

00166905309TRLO0.1.1

08/11/2018

14:37:50

157

1938

XLON

00166905516TRLO0.1.1

08/11/2018

14:39:21

51

1940.5

XLON

00166906104TRLO0.1.1

08/11/2018

14:39:21

30

1940.5

XLON

00166906105TRLO0.1.1

08/11/2018

14:39:47

109

1941

XLON

00166906268TRLO0.1.1

08/11/2018

14:40:02

65

1940.5

XLON

00166906323TRLO0.1.1

08/11/2018

14:40:02

47

1940.5

XLON

00166906324TRLO0.1.1

08/11/2018

14:40:03

29

1940.5

XLON

00166906325TRLO0.1.1

08/11/2018

14:40:03

83

1940.5

XLON

00166906326TRLO0.1.1

08/11/2018

14:41:14

148

1943

XLON

00166906776TRLO0.1.1

08/11/2018

14:41:14

87

1943

XLON

00166906780TRLO0.1.1

08/11/2018

14:41:18

61

1942.5

XLON

00166906811TRLO0.1.1

08/11/2018

14:42:07

73

1944.5

XLON

00166907061TRLO0.1.1

08/11/2018

14:42:44

73

1945

XLON

00166907248TRLO0.1.1

08/11/2018

14:43:08

160

1946

XLON

00166907421TRLO0.1.1

08/11/2018

14:44:12

156

1947.5

XLON

00166907745TRLO0.1.1

08/11/2018

14:45:09

292

1949.5

XLON

00166907976TRLO0.1.1

08/11/2018

14:46:31

242

1952

XLON

00166908430TRLO0.1.1

08/11/2018

14:46:31

10

1952

XLON

00166908431TRLO0.1.1

08/11/2018

14:46:31

80

1952

XLON

00166908432TRLO0.1.1

08/11/2018

14:46:55

8

1951.5

XLON

00166908576TRLO0.1.1

08/11/2018

14:46:55

80

1951.5

XLON

00166908577TRLO0.1.1

08/11/2018

14:47:41

78

1952.5

XLON

00166908753TRLO0.1.1

08/11/2018

14:47:41

81

1952.5

XLON

00166908755TRLO0.1.1

08/11/2018

14:49:03

176

1956

XLON

00166909211TRLO0.1.1

08/11/2018

14:49:08

72

1956

XLON

00166909233TRLO0.1.1

08/11/2018

14:49:08

86

1955.5

XLON

00166909234TRLO0.1.1

08/11/2018

14:49:23

118

1955.5

XLON

00166909321TRLO0.1.1

08/11/2018

14:49:23

15

1955.5

XLON

00166909322TRLO0.1.1

08/11/2018

14:49:57

118

1957.5

XLON

00166909467TRLO0.1.1

08/11/2018

14:50:33

100

1958

XLON

00166909638TRLO0.1.1

08/11/2018

14:51:08

115

1958

XLON

00166909798TRLO0.1.1

08/11/2018

14:51:08

17

1958

XLON

00166909799TRLO0.1.1

08/11/2018

14:51:29

15

1957

XLON

00166909864TRLO0.1.1

08/11/2018

14:51:29

82

1957

XLON

00166909865TRLO0.1.1

08/11/2018

14:51:54

107

1955

XLON

00166910099TRLO0.1.1

08/11/2018

14:52:37

91

1955.5

XLON

00166910290TRLO0.1.1

08/11/2018

14:53:30

87

1958

XLON

00166910534TRLO0.1.1

08/11/2018

14:53:30

75

1958

XLON

00166910535TRLO0.1.1

08/11/2018

14:53:32

89

1957.5

XLON

00166910540TRLO0.1.1

08/11/2018

14:54:43

84

1957.5

XLON

00166910855TRLO0.1.1

08/11/2018

14:54:43

89

1957.5

XLON

00166910856TRLO0.1.1

08/11/2018

14:54:43

79

1957

XLON

00166910857TRLO0.1.1

08/11/2018

14:54:57

86

1957

XLON

00166910928TRLO0.1.1

08/11/2018

14:56:09

89

1956.5

XLON

00166911354TRLO0.1.1

08/11/2018

14:56:42

6

1956.5

XLON

00166911481TRLO0.1.1

08/11/2018

14:56:42

79

1956.5

XLON

00166911483TRLO0.1.1

08/11/2018

14:56:42

71

1956.5

XLON

00166911484TRLO0.1.1

08/11/2018

14:56:42

81

1956

XLON

00166911485TRLO0.1.1

08/11/2018

14:56:54

120

1953.5

XLON

00166911535TRLO0.1.1

08/11/2018

14:58:16

64

1953

XLON

00166911907TRLO0.1.1

08/11/2018

14:58:16

26

1953

XLON

00166911908TRLO0.1.1

08/11/2018

14:58:16

28

1953

XLON

00166911909TRLO0.1.1

08/11/2018

14:58:16

59

1953

XLON

00166911910TRLO0.1.1

08/11/2018

14:58:16

83

1953

XLON

00166911911TRLO0.1.1

08/11/2018

14:59:00

89

1954

XLON

00166912141TRLO0.1.1

08/11/2018

14:59:00

94

1954

XLON

00166912142TRLO0.1.1

08/11/2018

14:59:00

84

1953.5

XLON

00166912144TRLO0.1.1

08/11/2018

15:00:05

8

1951.5

XLON

00166912389TRLO0.1.1

08/11/2018

15:00:05

89

1951.5

XLON

00166912391TRLO0.1.1

08/11/2018

15:00:05

87

1951.5

XLON

00166912392TRLO0.1.1

08/11/2018

15:00:12

101

1951

XLON

00166912413TRLO0.1.1

08/11/2018

15:00:12

26

1951

XLON

00166912414TRLO0.1.1

08/11/2018

15:00:40

92

1949

XLON

00166912614TRLO0.1.1

08/11/2018

15:01:09

118

1947.5

XLON

00166912722TRLO0.1.1

08/11/2018

15:01:20

74

1946

XLON

00166912763TRLO0.1.1

08/11/2018

15:02:11

138

1945

XLON

00166913071TRLO0.1.1

08/11/2018

15:03:44

144

1946.5

XLON

00166913532TRLO0.1.1

08/11/2018

15:03:44

76

1946.5

XLON

00166913533TRLO0.1.1

08/11/2018

15:03:44

79

1946.5

XLON

00166913534TRLO0.1.1

08/11/2018

15:04:47

70

1948.5

XLON

00166913902TRLO0.1.1

08/11/2018

15:04:48

3

1948.5

XLON

00166913904TRLO0.1.1

08/11/2018

15:05:01

90

1948

XLON

00166914015TRLO0.1.1

08/11/2018

15:05:01

90

1948

XLON

00166914016TRLO0.1.1

08/11/2018

15:05:01

87

1948

XLON

00166914017TRLO0.1.1

08/11/2018

15:05:05

127

1946.5

XLON

00166914039TRLO0.1.1

08/11/2018

15:05:46

33

1946

XLON

00166914404TRLO0.1.1

08/11/2018

15:05:46

48

1946

XLON

00166914405TRLO0.1.1

08/11/2018

15:06:28

59

1945.5

XLON

00166914615TRLO0.1.1

08/11/2018

15:06:28

70

1945.5

XLON

00166914617TRLO0.1.1

08/11/2018

15:07:27

75

1943.5

XLON

00166914964TRLO0.1.1

08/11/2018

15:07:47

165

1945

XLON

00166915053TRLO0.1.1

08/11/2018

15:07:47

1

1945

XLON

00166915054TRLO0.1.1

08/11/2018

15:08:06

86

1945

XLON

00166915170TRLO0.1.1

08/11/2018

15:08:06

80

1945

XLON

00166915171TRLO0.1.1

08/11/2018

15:08:07

86

1944.5

XLON

00166915190TRLO0.1.1

08/11/2018

15:08:24

101

1943

XLON

00166915307TRLO0.1.1

08/11/2018

15:09:48

81

1942.5

XLON

00166915959TRLO0.1.1

08/11/2018

15:09:52

166

1941.5

XLON

00166915972TRLO0.1.1

08/11/2018

15:09:52

96

1941.5

XLON

00166915974TRLO0.1.1

08/11/2018

15:10:00

70

1941

XLON

00166916064TRLO0.1.1

08/11/2018

15:11:13

85

1942

XLON

00166916459TRLO0.1.1

08/11/2018

15:11:13

156

1942

XLON

00166916464TRLO0.1.1

08/11/2018

15:11:31

25

1940

XLON

00166916569TRLO0.1.1

08/11/2018

15:11:31

46

1940

XLON

00166916574TRLO0.1.1

08/11/2018

15:11:44

78

1939.5

XLON

00166916644TRLO0.1.1

08/11/2018

15:12:23

70

1938

XLON

00166916864TRLO0.1.1

08/11/2018

15:13:17

80

1938.5

XLON

00166917182TRLO0.1.1

08/11/2018

15:13:42

300

1939

XLON

00166917298TRLO0.1.1

08/11/2018

15:13:42

16

1939

XLON

00166917301TRLO0.1.1

08/11/2018

15:14:03

159

1938

XLON

00166917429TRLO0.1.1

08/11/2018

15:14:03

70

1938

XLON

00166917431TRLO0.1.1

08/11/2018

15:14:49

91

1938.5

XLON

00166917749TRLO0.1.1

08/11/2018

15:15:46

237

1940

XLON

00166918250TRLO0.1.1

08/11/2018

15:16:02

102

1940

XLON

00166918324TRLO0.1.1

08/11/2018

15:16:40

89

1940.5

XLON

00166918515TRLO0.1.1

08/11/2018

15:17:25

73

1940

XLON

00166918742TRLO0.1.1

08/11/2018

15:17:30

213

1940

XLON

00166918757TRLO0.1.1

08/11/2018

15:17:30

69

1940

XLON

00166918759TRLO0.1.1

08/11/2018

15:18:52

255

1941.5

XLON

00166919290TRLO0.1.1

08/11/2018

15:18:52

90

1941

XLON

00166919291TRLO0.1.1

08/11/2018

15:18:54

52

1940.5

XLON

00166919302TRLO0.1.1

08/11/2018

15:19:32

69

1939

XLON

00166919566TRLO0.1.1

08/11/2018

15:19:54

56

1938.5

XLON

00166919800TRLO0.1.1

08/11/2018

15:20:02

19

1938.5

XLON

00166919826TRLO0.1.1

08/11/2018

15:20:02

76

1938.5

XLON

00166919827TRLO0.1.1

08/11/2018

15:21:25

340

1940

XLON

00166920176TRLO0.1.1

08/11/2018

15:21:25

70

1940

XLON

00166920177TRLO0.1.1

08/11/2018

15:22:18

95

1939

XLON

00166920390TRLO0.1.1

08/11/2018

15:22:18

76

1939

XLON

00166920391TRLO0.1.1

08/11/2018

15:22:18

79

1939

XLON

00166920392TRLO0.1.1

08/11/2018

15:22:18

79

1939

XLON

00166920393TRLO0.1.1

08/11/2018

15:22:35

57

1938.5

XLON

00166920463TRLO0.1.1

08/11/2018

15:22:51

120

1937.5

XLON

00166920603TRLO0.1.1

08/11/2018

15:23:12

97

1937.5

XLON

00166920698TRLO0.1.1

08/11/2018

15:23:55

111

1937

XLON

00166920861TRLO0.1.1

08/11/2018

15:24:08

69

1935.5

XLON

00166920977TRLO0.1.1

08/11/2018

15:24:17

5

1935.5

XLON

00166921037TRLO0.1.1

08/11/2018

15:24:17

11

1935.5

XLON

00166921039TRLO0.1.1

08/11/2018

15:24:17

74

1935.5

XLON

00166921042TRLO0.1.1

08/11/2018

15:24:44

73

1935

XLON

00166921194TRLO0.1.1

08/11/2018

15:25:00

74

1934.5

XLON

00166921347TRLO0.1.1

08/11/2018

15:25:16

80

1935.5

XLON

00166921496TRLO0.1.1

08/11/2018

15:26:22

8

1937

XLON

00166921779TRLO0.1.1

08/11/2018

15:26:32

70

1937

XLON

00166921818TRLO0.1.1

08/11/2018

15:26:32

7

1937

XLON

00166921819TRLO0.1.1

08/11/2018

15:26:32

192

1937

XLON

00166921820TRLO0.1.1

08/11/2018

15:26:32

39

1937

XLON

00166921821TRLO0.1.1

08/11/2018

15:26:38

80

1936.5

XLON

00166921844TRLO0.1.1

08/11/2018

15:26:38

94

1936.5

XLON

00166921845TRLO0.1.1

08/11/2018

15:27:08

79

1937

XLON

00166921986TRLO0.1.1

08/11/2018

15:27:08

74

1937

XLON

00166921987TRLO0.1.1

08/11/2018

15:27:45

76

1938.5

XLON

00166922206TRLO0.1.1

08/11/2018

15:27:47

74

1938.5

XLON

00166922234TRLO0.1.1

08/11/2018

15:28:43

176

1939.5

XLON

00166922579TRLO0.1.1

08/11/2018

15:29:25

78

1940

XLON

00166922739TRLO0.1.1

08/11/2018

15:29:43

216

1940

XLON

00166922803TRLO0.1.1

08/11/2018

15:29:43

89

1940

XLON

00166922804TRLO0.1.1

08/11/2018

15:29:44

55

1939.5

XLON

00166922808TRLO0.1.1

08/11/2018

15:30:08

138

1939

XLON

00166922997TRLO0.1.1

08/11/2018

15:30:28

82

1936.5

XLON

00166923114TRLO0.1.1

08/11/2018

15:30:50

73

1935

XLON

00166923208TRLO0.1.1

08/11/2018

15:31:08

89

1934

XLON

00166923380TRLO0.1.1

08/11/2018

15:31:15

153

1933

XLON

00166923461TRLO0.1.1

08/11/2018

15:31:53

77

1931.5

XLON

00166923718TRLO0.1.1

08/11/2018

15:32:14

90

1930.5

XLON

00166923859TRLO0.1.1

08/11/2018

15:32:46

78

1930.5

XLON

00166924157TRLO0.1.1

08/11/2018

15:32:46

82

1930.5

XLON

00166924158TRLO0.1.1

08/11/2018

15:32:46

74

1930.5

XLON

00166924159TRLO0.1.1

08/11/2018

15:33:24

83

1931.5

XLON

00166924452TRLO0.1.1

08/11/2018

15:34:01

156

1933

XLON

00166924622TRLO0.1.1

08/11/2018

15:34:01

98

1933

XLON

00166924623TRLO0.1.1

08/11/2018

15:34:02

58

1932.5

XLON

00166924634TRLO0.1.1

08/11/2018

15:34:44

88

1933.5

XLON

00166924799TRLO0.1.1

08/11/2018

15:35:23

26

1936

XLON

00166925026TRLO0.1.1

08/11/2018

15:35:23

33

1936

XLON

00166925027TRLO0.1.1

08/11/2018

15:35:23

49

1936

XLON

00166925028TRLO0.1.1

08/11/2018

15:35:39

62

1935.5

XLON

00166925098TRLO0.1.1

08/11/2018

15:35:39

164

1935.5

XLON

00166925099TRLO0.1.1

08/11/2018

15:35:39

83

1935.5

XLON

00166925101TRLO0.1.1

08/11/2018

15:35:50

77

1934

XLON

00166925183TRLO0.1.1

08/11/2018

15:36:46

74

1933.5

XLON

00166925450TRLO0.1.1

08/11/2018

15:36:46

75

1933.5

XLON

00166925451TRLO0.1.1

08/11/2018

15:36:46

70

1933.5

XLON

00166925452TRLO0.1.1

08/11/2018

15:37:24

52

1933.5

XLON

00166925584TRLO0.1.1

08/11/2018

15:37:24

18

1933.5

XLON

00166925586TRLO0.1.1

08/11/2018

15:37:44

166

1933.5

XLON

00166925662TRLO0.1.1

08/11/2018

15:38:24

78

1933.5

XLON

00166925839TRLO0.1.1

08/11/2018

15:38:24

156

1933.5

XLON

00166925840TRLO0.1.1

08/11/2018

15:38:24

78

1933.5

XLON

00166925841TRLO0.1.1

08/11/2018

15:38:24

77

1933.5

XLON

00166925842TRLO0.1.1

08/11/2018

15:39:25

6

1935.5

XLON

00166926148TRLO0.1.1

08/11/2018

15:39:25

207

1935.5

XLON

00166926150TRLO0.1.1

08/11/2018

15:40:01

75

1935.5

XLON

00166926407TRLO0.1.1

08/11/2018

15:40:21

100

1935.5

XLON

00166926498TRLO0.1.1

08/11/2018

15:40:21

62

1935.5

XLON

00166926499TRLO0.1.1

08/11/2018

15:40:21

81

1935.5

XLON

00166926500TRLO0.1.1

08/11/2018

15:41:04

79

1935.5

XLON

00166926687TRLO0.1.1

08/11/2018

15:41:11

69

1935

XLON

00166926717TRLO0.1.1

08/11/2018

15:41:35

95

1935

XLON

00166926836TRLO0.1.1

08/11/2018

15:42:11

74

1936.5

XLON

00166926961TRLO0.1.1

08/11/2018

15:42:11

74

1936.5

XLON

00166926962TRLO0.1.1

08/11/2018

15:42:35

300

1937

XLON

00166927091TRLO0.1.1

08/11/2018

15:42:35

60

1937

XLON

00166927092TRLO0.1.1

08/11/2018

15:43:21

172

1938.5

XLON

00166927359TRLO0.1.1

08/11/2018

15:43:43

77

1937.5

XLON

00166927463TRLO0.1.1

08/11/2018

15:43:43

187

1937.5

XLON

00166927464TRLO0.1.1

08/11/2018

15:43:43

32

1937.5

XLON

00166927468TRLO0.1.1

08/11/2018

15:44:16

84

1937

XLON

00166927629TRLO0.1.1

08/11/2018

15:44:16

79

1937

XLON

00166927631TRLO0.1.1

08/11/2018

15:44:49

83

1936.5

XLON

00166927777TRLO0.1.1

08/11/2018

15:44:49

88

1936.5

XLON

00166927778TRLO0.1.1

08/11/2018

15:45:00

70

1935.5

XLON

00166927822TRLO0.1.1

08/11/2018

15:45:32

82

1934.5

XLON

00166928124TRLO0.1.1

08/11/2018

15:46:10

82

1935

XLON

00166928299TRLO0.1.1

08/11/2018

15:46:20

73

1935

XLON

00166928352TRLO0.1.1

08/11/2018

15:46:20

73

1935

XLON

00166928353TRLO0.1.1

08/11/2018

15:46:36

84

1934

XLON

00166928438TRLO0.1.1

08/11/2018

15:46:37

102

1934

XLON

00166928439TRLO0.1.1

08/11/2018

15:46:37

77

1934

XLON

00166928440TRLO0.1.1

08/11/2018

15:46:37

66

1933.5

XLON

00166928443TRLO0.1.1

08/11/2018

15:47:24

83

1934.5

XLON

00166928698TRLO0.1.1

08/11/2018

15:47:24

162

1934.5

XLON

00166928699TRLO0.1.1

08/11/2018

15:47:51

135

1933.5

XLON

00166928857TRLO0.1.1

08/11/2018

15:47:51

71

1933.5

XLON

00166928858TRLO0.1.1

08/11/2018

15:48:13

103

1931.5

XLON

00166929040TRLO0.1.1

08/11/2018

15:49:13

152

1931

XLON

00166929300TRLO0.1.1

08/11/2018

15:49:13

90

1931

XLON

00166929301TRLO0.1.1

08/11/2018

15:49:13

74

1931

XLON

00166929302TRLO0.1.1

08/11/2018

15:49:18

79

1930.5

XLON

00166929324TRLO0.1.1

08/11/2018

15:50:31

355

1931.5

XLON

00166929779TRLO0.1.1

08/11/2018

15:50:46

74

1930.5

XLON

00166929837TRLO0.1.1

08/11/2018

15:50:46

74

1930.5

XLON

00166929838TRLO0.1.1

08/11/2018

15:51:43

180

1930

XLON

00166930204TRLO0.1.1

08/11/2018

15:52:11

37

1930

XLON

00166930360TRLO0.1.1

08/11/2018

15:52:11

44

1930

XLON

00166930361TRLO0.1.1

08/11/2018

15:52:11

81

1930

XLON

00166930362TRLO0.1.1

08/11/2018

15:52:20

178

1929.5

XLON

00166930415TRLO0.1.1

08/11/2018

15:53:16

79

1930

XLON

00166930731TRLO0.1.1

08/11/2018

15:53:16

79

1930

XLON

00166930732TRLO0.1.1

08/11/2018

15:53:40

71

1930

XLON

00166930874TRLO0.1.1

08/11/2018

15:53:49

74

1930

XLON

00166930918TRLO0.1.1

08/11/2018

15:54:01

70

1930

XLON

00166930971TRLO0.1.1

08/11/2018

15:54:08

73

1930

XLON

00166931025TRLO0.1.1

08/11/2018

15:54:21

98

1929.5

XLON

00166931089TRLO0.1.1

08/11/2018

15:54:40

76

1930

XLON

00166931190TRLO0.1.1

08/11/2018

15:54:57

300

1930

XLON

00166931272TRLO0.1.1

08/11/2018

15:54:57

12

1930

XLON

00166931273TRLO0.1.1

08/11/2018

15:55:21

81

1929.5

XLON

00166931427TRLO0.1.1

08/11/2018

15:55:21

70

1929.5

XLON

00166931454TRLO0.1.1

08/11/2018

15:55:53

71

1929.5

XLON

00166931631TRLO0.1.1

08/11/2018

15:55:53

76

1929.5

XLON

00166931632TRLO0.1.1

08/11/2018

15:56:17

140

1929.5

XLON

00166931770TRLO0.1.1

08/11/2018

15:56:56

237

1930

XLON

00166931969TRLO0.1.1

08/11/2018

15:56:56

41

1930

XLON

00166931970TRLO0.1.1

08/11/2018

15:56:56

26

1930

XLON

00166931971TRLO0.1.1

08/11/2018

15:57:25

44

1930

XLON

00166932169TRLO0.1.1

08/11/2018

15:57:25

32

1930

XLON

00166932170TRLO0.1.1

08/11/2018

15:57:25

76

1930

XLON

00166932171TRLO0.1.1

08/11/2018

15:57:26

77

1930

XLON

00166932172TRLO0.1.1

08/11/2018

15:57:34

75

1928.5

XLON

00166932234TRLO0.1.1

08/11/2018

15:58:31

261

1929.5

XLON

00166932555TRLO0.1.1

08/11/2018

15:58:35

63

1930

XLON

00166932577TRLO0.1.1

08/11/2018

15:58:36

83

1930

XLON

00166932578TRLO0.1.1

08/11/2018

15:59:22

77

1929.5

XLON

00166932766TRLO0.1.1

08/11/2018

15:59:22

75

1929.5

XLON

00166932767TRLO0.1.1

08/11/2018

15:59:22

90

1929.5

XLON

00166932768TRLO0.1.1

08/11/2018

16:00:19

73

1930.5

XLON

00166933125TRLO0.1.1

08/11/2018

16:00:20

240

1930.5

XLON

00166933134TRLO0.1.1

08/11/2018

16:00:23

71

1930

XLON

00166933168TRLO0.1.1

08/11/2018

16:00:58

175

1930

XLON

00166933404TRLO0.1.1

08/11/2018

16:00:58

1

1930

XLON

00166933405TRLO0.1.1

08/11/2018

16:01:31

148

1931

XLON

00166933633TRLO0.1.1

08/11/2018

16:02:07

178

1931.5

XLON

00166933817TRLO0.1.1

08/11/2018

16:02:07

140

1931.5

XLON

00166933818TRLO0.1.1

08/11/2018

16:02:59

328

1932.5

XLON

00166934199TRLO0.1.1

08/11/2018

16:02:59

90

1932

XLON

00166934200TRLO0.1.1

08/11/2018

16:03:37

146

1932

XLON

00166934468TRLO0.1.1

08/11/2018

16:03:37

76

1932

XLON

00166934470TRLO0.1.1

08/11/2018

16:04:00

76

1932

XLON

00166934614TRLO0.1.1

08/11/2018

16:04:00

73

1932

XLON

00166934615TRLO0.1.1

08/11/2018

16:04:43

76

1932.5

XLON

00166934851TRLO0.1.1

08/11/2018

16:04:52

70

1932.5

XLON

00166934887TRLO0.1.1

08/11/2018

16:04:56

162

1932

XLON

00166934920TRLO0.1.1

08/11/2018

16:04:56

81

1932

XLON

00166934921TRLO0.1.1

08/11/2018

16:05:51

150

1932

XLON

00166935194TRLO0.1.1

08/11/2018

16:05:51

86

1932

XLON

00166935195TRLO0.1.1

08/11/2018

16:05:51

10

1932

XLON

00166935196TRLO0.1.1

08/11/2018

16:05:51

70

1932

XLON

00166935197TRLO0.1.1

08/11/2018

16:05:51

80

1932

XLON

00166935199TRLO0.1.1

08/11/2018

16:06:55

61

1932.5

XLON

00166935518TRLO0.1.1

08/11/2018

16:06:55

113

1932.5

XLON

00166935519TRLO0.1.1

08/11/2018

16:06:55

70

1932.5

XLON

00166935520TRLO0.1.1

08/11/2018

16:06:55

11

1932.5

XLON

00166935521TRLO0.1.1

08/11/2018

16:06:55

81

1932.5

XLON

00166935522TRLO0.1.1

08/11/2018

16:06:55

83

1932.5

XLON

00166935523TRLO0.1.1

08/11/2018

16:07:19

38

1932

XLON

00166935675TRLO0.1.1

08/11/2018

16:07:19

41

1932

XLON

00166935676TRLO0.1.1

08/11/2018

16:07:19

79

1932

XLON

00166935677TRLO0.1.1

08/11/2018

16:07:41

150

1932.5

XLON

00166935786TRLO0.1.1

08/11/2018

16:08:06

74

1932

XLON

00166935939TRLO0.1.1

08/11/2018

16:08:31

72

1932.5

XLON

00166936100TRLO0.1.1

08/11/2018

16:08:31

72

1932.5

XLON

00166936106TRLO0.1.1

08/11/2018

16:09:01

68

1932.5

XLON

00166936306TRLO0.1.1

08/11/2018

16:09:01

2

1932.5

XLON

00166936308TRLO0.1.1

08/11/2018

16:09:04

142

1932.5

XLON

00166936330TRLO0.1.1

08/11/2018

16:09:14

85

1932.5

XLON

00166936395TRLO0.1.1

08/11/2018

16:09:43

146

1933

XLON

00166936530TRLO0.1.1

08/11/2018

16:09:55

104

1933

XLON

00166936586TRLO0.1.1

08/11/2018

16:09:55

52

1933

XLON

00166936587TRLO0.1.1

08/11/2018

16:09:55

96

1933

XLON

00166936588TRLO0.1.1

08/11/2018

16:09:55

51

1933

XLON

00166936589TRLO0.1.1

08/11/2018

16:09:55

31

1933

XLON

00166936590TRLO0.1.1

08/11/2018

16:09:59

25

1932.5

XLON

00166936631TRLO0.1.1

08/11/2018

16:09:59

35

1932.5

XLON

00166936632TRLO0.1.1

08/11/2018

16:10:28

77

1932

XLON

00166936800TRLO0.1.1

08/11/2018

16:10:29

87

1932

XLON

00166936801TRLO0.1.1

08/11/2018

16:10:39

14

1931

XLON

00166936899TRLO0.1.1

08/11/2018

16:10:39

94

1931

XLON

00166936900TRLO0.1.1

08/11/2018

16:10:54

128

1928.5

XLON

00166936999TRLO0.1.1

08/11/2018

16:11:16

71

1927

XLON

00166937129TRLO0.1.1

08/11/2018

16:12:06

26

1928.5

XLON

00166937439TRLO0.1.1

08/11/2018

16:12:06

94

1928.5

XLON

00166937440TRLO0.1.1

08/11/2018

16:12:06

176

1928.5

XLON

00166937441TRLO0.1.1

08/11/2018

16:12:43

320

1928

XLON

00166937680TRLO0.1.1

08/11/2018

16:12:43

89

1927.5

XLON

00166937682TRLO0.1.1

08/11/2018

16:13:10

88

1927.5

XLON

00166937838TRLO0.1.1

08/11/2018

16:14:18

24

1928

XLON

00166938243TRLO0.1.1

08/11/2018

16:14:18

61

1928

XLON

00166938244TRLO0.1.1

08/11/2018

16:14:22

90

1928

XLON

00166938273TRLO0.1.1

08/11/2018

16:14:52

160

1929.5

XLON

00166938403TRLO0.1.1

08/11/2018

16:14:52

393

1929.5

XLON

00166938404TRLO0.1.1

08/11/2018

16:14:58

79

1929.5

XLON

00166938454TRLO0.1.1

08/11/2018

16:15:12

514

1929

XLON

00166938530TRLO0.1.1

08/11/2018

16:15:27

200

1929.5

XLON

00166938631TRLO0.1.1

08/11/2018

16:15:27

113

1929.5

XLON

00166938632TRLO0.1.1

08/11/2018

16:15:27

155

1929.5

XLON

00166938633TRLO0.1.1

08/11/2018

16:15:38

264

1929

XLON

00166938714TRLO0.1.1

08/11/2018

16:16:16

178

1929

XLON

00166938904TRLO0.1.1

08/11/2018

16:18:28

75

1929.5

XLON

00166939623TRLO0.1.1

08/11/2018

16:19:02

288

1930.5

XLON

00166939807TRLO0.1.1

08/11/2018

16:19:27

142

1931

XLON

00166940029TRLO0.1.1

08/11/2018

16:19:54

102

1930.5

XLON

00166940207TRLO0.1.1

08/11/2018

16:19:54

448

1930.5

XLON

00166940208TRLO0.1.1

08/11/2018

16:19:54

252

1930.5

XLON

00166940209TRLO0.1.1

08/11/2018

16:20:15

111

1930.5

XLON

00166940316TRLO0.1.1

08/11/2018

16:20:15

170

1930.5

XLON

00166940319TRLO0.1.1

08/11/2018

16:20:24

242

1930.5

XLON

00166940368TRLO0.1.1

08/11/2018

16:20:31

273

1930

XLON

00166940413TRLO0.1.1

08/11/2018

16:22:27

433

1930.5

XLON

00166941280TRLO0.1.1

08/11/2018

16:22:42

142

1930.5

XLON

00166941364TRLO0.1.1

08/11/2018

16:22:43

90

1930

XLON

00166941374TRLO0.1.1

08/11/2018

16:23:40

383

1930.5

XLON

00166941799TRLO0.1.1

08/11/2018

16:23:51

29

1930

XLON

00166941875TRLO0.1.1

08/11/2018

16:24:30

252

1930.5

XLON

00166942140TRLO0.1.1

08/11/2018

16:24:30

202

1930.5

XLON

00166942141TRLO0.1.1

08/11/2018

16:24:54

303

1930

XLON

00166942320TRLO0.1.1

08/11/2018

16:24:55

58

1930

XLON

00166942321TRLO0.1.1

08/11/2018

16:24:55

120

1930

XLON

00166942322TRLO0.1.1

08/11/2018

16:25:00

92

1930

XLON

00166942372TRLO0.1.1

08/11/2018

16:25:06

68

1929.5

XLON

00166942462TRLO0.1.1

08/11/2018

16:25:24

38

1930

XLON

00166942607TRLO0.1.1

08/11/2018

16:25:24

78

1930

XLON

00166942614TRLO0.1.1

08/11/2018

16:25:28

66

1929.5

XLON

00166942646TRLO0.1.1

08/11/2018

16:25:49

153

1929

XLON

00166942773TRLO0.1.1

08/11/2018

16:27:10

193

1930.5

XLON

00166943415TRLO0.1.1

08/11/2018

16:27:10

100

1930.5

XLON

00166943417TRLO0.1.1

08/11/2018

16:27:10

145

1930.5

XLON

00166943419TRLO0.1.1

08/11/2018

16:27:10

285

1930.5

XLON

00166943420TRLO0.1.1

08/11/2018

16:27:42

290

1930

XLON

00166943638TRLO0.1.1

08/11/2018

16:27:42

5

1930

XLON

00166943639TRLO0.1.1

08/11/2018

16:27:49

41

1929.5

XLON

00166943687TRLO0.1.1

08/11/2018

16:28:02

19

1929.5

XLON

00166943764TRLO0.1.1

 

 

           

 

For further information, please contact:

Ashtead Group plc

 

Will Shaw, Director of Investor Relations      

+44 (0)20 7726 9700

 


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.
 
END
 
 
POSFKFDBOBDDDDK

a d v e r t i s e m e n t