Skip to Navigation
Skip to Content

Digital Look

Digital Look

Welcome to Digital Look++,
you are not logged in

Advanced Search | Company A-Z | Feedback

Level 2

Expert analysis, Level 2, Real Time data and more for less than £1 a day with Research Plus

Company Announcements

Transaction in Own Shares

Related Companies

By LSE RNS

RNS Number : 2523H

Ashtead Group PLC

13 November 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 13 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: 13 November 2018

Average price paid per share: 1,927.5600 pence

Lowest price paid per share: 1,910.5000 pence

Highest price paid per share: 1,948.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 481,279,281 (excluding Treasury shares), and the company will hold 17,946,431 ordinary shares in Treasury.

The figure of 481,279,281 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
13/11/2018	08:01:30	166	1911.5	XLON	00167163672TRLO0.1.1
13/11/2018	08:03:45	69	1917	XLON	00167163942TRLO0.1.1
13/11/2018	08:04:11	261	1916.5	XLON	00167164014TRLO0.1.1
13/11/2018	08:05:38	269	1914	XLON	00167164232TRLO0.1.1
13/11/2018	08:07:22	166	1912.5	XLON	00167164411TRLO0.1.1
13/11/2018	08:07:22	114	1912.5	XLON	00167164412TRLO0.1.1
13/11/2018	08:07:22	189	1912	XLON	00167164413TRLO0.1.1
13/11/2018	08:07:22	62	1912	XLON	00167164414TRLO0.1.1
13/11/2018	08:08:08	110	1911	XLON	00167164477TRLO0.1.1
13/11/2018	08:08:10	106	1910.5	XLON	00167164480TRLO0.1.1
13/11/2018	08:09:13	102	1913	XLON	00167164610TRLO0.1.1
13/11/2018	08:11:15	300	1920	XLON	00167164991TRLO0.1.1
13/11/2018	08:11:15	16	1920	XLON	00167164992TRLO0.1.1
13/11/2018	08:12:20	136	1921.5	XLON	00167165267TRLO0.1.1
13/11/2018	08:12:20	80	1921	XLON	00167165268TRLO0.1.1
13/11/2018	08:13:43	107	1924	XLON	00167165492TRLO0.1.1
13/11/2018	08:13:43	32	1924	XLON	00167165493TRLO0.1.1
13/11/2018	08:13:43	129	1923.5	XLON	00167165494TRLO0.1.1
13/11/2018	08:14:16	46	1927	XLON	00167165563TRLO0.1.1
13/11/2018	08:14:16	120	1927	XLON	00167165566TRLO0.1.1
13/11/2018	08:14:35	106	1926.5	XLON	00167165598TRLO0.1.1
13/11/2018	08:15:11	27	1930	XLON	00167165687TRLO0.1.1
13/11/2018	08:15:11	125	1930	XLON	00167165688TRLO0.1.1
13/11/2018	08:16:37	120	1926	XLON	00167165881TRLO0.1.1
13/11/2018	08:19:00	300	1928	XLON	00167166201TRLO0.1.1
13/11/2018	08:19:28	153	1929	XLON	00167166305TRLO0.1.1
13/11/2018	08:19:28	180	1928.5	XLON	00167166306TRLO0.1.1
13/11/2018	08:19:28	9	1928.5	XLON	00167166307TRLO0.1.1
13/11/2018	08:20:19	140	1932	XLON	00167166444TRLO0.1.1
13/11/2018	08:20:19	1	1932	XLON	00167166445TRLO0.1.1
13/11/2018	08:21:40	160	1932.5	XLON	00167166646TRLO0.1.1
13/11/2018	08:21:40	40	1932.5	XLON	00167166647TRLO0.1.1
13/11/2018	08:22:16	109	1932	XLON	00167166747TRLO0.1.1
13/11/2018	08:22:56	76	1930.5	XLON	00167166838TRLO0.1.1
13/11/2018	08:23:03	74	1930	XLON	00167166853TRLO0.1.1
13/11/2018	08:23:17	90	1928	XLON	00167166870TRLO0.1.1
13/11/2018	08:25:56	311	1930	XLON	00167167246TRLO0.1.1
13/11/2018	08:27:00	235	1929.5	XLON	00167167372TRLO0.1.1
13/11/2018	08:27:00	106	1929.5	XLON	00167167373TRLO0.1.1
13/11/2018	08:27:30	80	1930	XLON	00167167438TRLO0.1.1
13/11/2018	08:27:46	98	1929.5	XLON	00167167463TRLO0.1.1
13/11/2018	08:28:55	92	1930	XLON	00167167641TRLO0.1.1
13/11/2018	08:30:52	245	1932.5	XLON	00167167968TRLO0.1.1
13/11/2018	08:32:28	257	1933.5	XLON	00167168240TRLO0.1.1
13/11/2018	08:33:39	241	1939.5	XLON	00167168360TRLO0.1.1
13/11/2018	08:33:39	116	1939	XLON	00167168361TRLO0.1.1
13/11/2018	08:33:39	169	1939	XLON	00167168362TRLO0.1.1
13/11/2018	08:35:55	200	1937.5	XLON	00167168647TRLO0.1.1
13/11/2018	08:35:55	17	1937.5	XLON	00167168648TRLO0.1.1
13/11/2018	08:36:39	179	1937	XLON	00167168708TRLO0.1.1
13/11/2018	08:37:02	94	1937	XLON	00167168736TRLO0.1.1
13/11/2018	08:37:04	74	1936.5	XLON	00167168748TRLO0.1.1
13/11/2018	08:38:50	255	1938.5	XLON	00167168902TRLO0.1.1
13/11/2018	08:39:18	85	1940.5	XLON	00167168996TRLO0.1.1
13/11/2018	08:39:47	76	1940	XLON	00167169084TRLO0.1.1
13/11/2018	08:42:01	350	1941.5	XLON	00167169442TRLO0.1.1
13/11/2018	08:42:17	121	1941	XLON	00167169467TRLO0.1.1
13/11/2018	08:42:17	85	1941	XLON	00167169468TRLO0.1.1
13/11/2018	08:42:22	81	1940.5	XLON	00167169476TRLO0.1.1
13/11/2018	08:43:39	147	1939.5	XLON	00167169627TRLO0.1.1
13/11/2018	08:44:00	96	1937.5	XLON	00167169679TRLO0.1.1
13/11/2018	08:44:33	76	1936	XLON	00167169721TRLO0.1.1
13/11/2018	08:45:19	32	1937.5	XLON	00167169833TRLO0.1.1
13/11/2018	08:45:19	87	1937.5	XLON	00167169834TRLO0.1.1
13/11/2018	08:45:57	79	1934.5	XLON	00167169921TRLO0.1.1
13/11/2018	08:45:57	1	1934.5	XLON	00167169922TRLO0.1.1
13/11/2018	08:45:57	74	1934	XLON	00167169923TRLO0.1.1
13/11/2018	08:46:55	92	1932	XLON	00167170050TRLO0.1.1
13/11/2018	08:47:48	121	1930.5	XLON	00167170144TRLO0.1.1
13/11/2018	08:50:45	405	1932.5	XLON	00167170530TRLO0.1.1
13/11/2018	08:50:45	229	1932	XLON	00167170531TRLO0.1.1
13/11/2018	08:51:12	100	1931	XLON	00167170562TRLO0.1.1
13/11/2018	08:52:23	118	1930	XLON	00167170654TRLO0.1.1
13/11/2018	08:52:28	116	1929.5	XLON	00167170661TRLO0.1.1
13/11/2018	08:53:42	88	1927	XLON	00167170774TRLO0.1.1
13/11/2018	08:53:57	113	1926.5	XLON	00167170791TRLO0.1.1
13/11/2018	08:54:18	104	1926	XLON	00167170829TRLO0.1.1
13/11/2018	08:54:19	1	1926	XLON	00167170830TRLO0.1.1
13/11/2018	08:55:37	120	1925.5	XLON	00167171049TRLO0.1.1
13/11/2018	08:55:37	69	1925	XLON	00167171050TRLO0.1.1
13/11/2018	08:56:00	114	1923	XLON	00167171075TRLO0.1.1
13/11/2018	08:58:24	259	1923.5	XLON	00167171279TRLO0.1.1
13/11/2018	08:58:24	41	1923.5	XLON	00167171280TRLO0.1.1
13/11/2018	08:58:24	125	1923.5	XLON	00167171281TRLO0.1.1
13/11/2018	09:00:04	164	1929	XLON	00167171545TRLO0.1.1
13/11/2018	09:00:04	124	1928.5	XLON	00167171546TRLO0.1.1
13/11/2018	09:01:06	136	1926.5	XLON	00167171830TRLO0.1.1
13/11/2018	09:03:02	263	1929.5	XLON	00167172132TRLO0.1.1
13/11/2018	09:03:02	169	1929	XLON	00167172133TRLO0.1.1
13/11/2018	09:05:13	87	1930	XLON	00167172362TRLO0.1.1
13/11/2018	09:05:13	74	1930	XLON	00167172363TRLO0.1.1
13/11/2018	09:05:19	127	1930	XLON	00167172367TRLO0.1.1
13/11/2018	09:05:24	104	1929.5	XLON	00167172371TRLO0.1.1
13/11/2018	09:06:34	94	1926.5	XLON	00167172617TRLO0.1.1
13/11/2018	09:08:26	264	1932	XLON	00167172785TRLO0.1.1
13/11/2018	09:08:39	162	1931.5	XLON	00167172844TRLO0.1.1
13/11/2018	09:09:25	96	1929.5	XLON	00167172934TRLO0.1.1
13/11/2018	09:10:36	156	1928	XLON	00167173060TRLO0.1.1
13/11/2018	09:10:43	86	1926	XLON	00167173089TRLO0.1.1
13/11/2018	09:11:14	80	1925.5	XLON	00167173185TRLO0.1.1
13/11/2018	09:11:26	110	1925	XLON	00167173212TRLO0.1.1
13/11/2018	09:13:18	144	1923.5	XLON	00167173420TRLO0.1.1
13/11/2018	09:13:18	56	1923	XLON	00167173421TRLO0.1.1
13/11/2018	09:13:18	100	1923	XLON	00167173422TRLO0.1.1
13/11/2018	09:15:29	200	1926	XLON	00167173701TRLO0.1.1
13/11/2018	09:15:29	19	1926	XLON	00167173702TRLO0.1.1
13/11/2018	09:15:29	188	1925.5	XLON	00167173703TRLO0.1.1
13/11/2018	09:16:33	109	1923.5	XLON	00167173796TRLO0.1.1
13/11/2018	09:18:52	105	1923.5	XLON	00167174039TRLO0.1.1
13/11/2018	09:18:52	167	1923.5	XLON	00167174040TRLO0.1.1
13/11/2018	09:21:24	254	1926	XLON	00167174473TRLO0.1.1
13/11/2018	09:21:24	173	1926	XLON	00167174474TRLO0.1.1
13/11/2018	09:21:25	230	1925.5	XLON	00167174475TRLO0.1.1
13/11/2018	09:22:21	79	1923.5	XLON	00167174653TRLO0.1.1
13/11/2018	09:23:43	94	1924	XLON	00167174818TRLO0.1.1
13/11/2018	09:23:43	102	1923.5	XLON	00167174819TRLO0.1.1
13/11/2018	09:25:31	258	1923.5	XLON	00167175034TRLO0.1.1
13/11/2018	09:25:35	96	1923	XLON	00167175037TRLO0.1.1
13/11/2018	09:25:35	56	1923	XLON	00167175038TRLO0.1.1
13/11/2018	09:27:07	93	1923	XLON	00167175246TRLO0.1.1
13/11/2018	09:27:07	57	1922.5	XLON	00167175247TRLO0.1.1
13/11/2018	09:28:28	87	1922	XLON	00167175346TRLO0.1.1
13/11/2018	09:28:28	25	1922	XLON	00167175347TRLO0.1.1
13/11/2018	09:28:28	103	1922	XLON	00167175348TRLO0.1.1
13/11/2018	09:28:31	79	1921.5	XLON	00167175355TRLO0.1.1
13/11/2018	09:29:05	76	1920	XLON	00167175425TRLO0.1.1
13/11/2018	09:31:10	79	1922.5	XLON	00167175663TRLO0.1.1
13/11/2018	09:31:10	87	1922.5	XLON	00167175664TRLO0.1.1
13/11/2018	09:31:10	148	1922	XLON	00167175665TRLO0.1.1
13/11/2018	09:34:04	274	1926.5	XLON	00167176112TRLO0.1.1
13/11/2018	09:34:04	298	1926	XLON	00167176113TRLO0.1.1
13/11/2018	09:35:14	100	1925	XLON	00167176244TRLO0.1.1
13/11/2018	09:39:33	300	1929	XLON	00167176868TRLO0.1.1
13/11/2018	09:39:33	177	1929	XLON	00167176869TRLO0.1.1
13/11/2018	09:40:00	293	1928.5	XLON	00167176898TRLO0.1.1
13/11/2018	09:40:26	98	1928	XLON	00167177018TRLO0.1.1
13/11/2018	09:40:26	1	1928	XLON	00167177019TRLO0.1.1
13/11/2018	09:40:26	89	1927.5	XLON	00167177020TRLO0.1.1
13/11/2018	09:42:01	98	1926	XLON	00167177265TRLO0.1.1
13/11/2018	09:43:46	234	1924	XLON	00167177453TRLO0.1.1
13/11/2018	09:43:46	201	1923.5	XLON	00167177454TRLO0.1.1
13/11/2018	09:44:29	113	1923	XLON	00167177542TRLO0.1.1
13/11/2018	09:45:40	118	1922.5	XLON	00167177677TRLO0.1.1
13/11/2018	09:46:05	102	1920.5	XLON	00167177739TRLO0.1.1
13/11/2018	09:47:30	32	1920.5	XLON	00167177898TRLO0.1.1
13/11/2018	09:48:00	118	1920.5	XLON	00167177969TRLO0.1.1
13/11/2018	09:48:00	112	1920.5	XLON	00167177970TRLO0.1.1
13/11/2018	09:48:00	86	1920	XLON	00167177971TRLO0.1.1
13/11/2018	09:49:44	171	1921	XLON	00167178148TRLO0.1.1
13/11/2018	09:51:44	253	1922	XLON	00167178356TRLO0.1.1
13/11/2018	09:51:44	143	1922	XLON	00167178357TRLO0.1.1
13/11/2018	09:52:29	103	1921	XLON	00167178435TRLO0.1.1
13/11/2018	09:52:49	109	1922	XLON	00167178491TRLO0.1.1
13/11/2018	09:54:55	100	1923.5	XLON	00167178632TRLO0.1.1
13/11/2018	09:54:55	99	1923.5	XLON	00167178633TRLO0.1.1
13/11/2018	09:56:30	123	1923	XLON	00167178843TRLO0.1.1
13/11/2018	09:56:30	102	1923	XLON	00167178844TRLO0.1.1
13/11/2018	09:56:50	87	1922.5	XLON	00167178862TRLO0.1.1
13/11/2018	09:57:42	103	1921.5	XLON	00167178973TRLO0.1.1
13/11/2018	09:59:12	205	1923	XLON	00167179127TRLO0.1.1
13/11/2018	09:59:12	214	1922.5	XLON	00167179128TRLO0.1.1
13/11/2018	10:00:43	68	1921	XLON	00167179282TRLO0.1.1
13/11/2018	10:00:43	68	1921	XLON	00167179283TRLO0.1.1
13/11/2018	10:02:09	78	1921	XLON	00167179380TRLO0.1.1
13/11/2018	10:02:09	5	1921	XLON	00167179381TRLO0.1.1
13/11/2018	10:02:09	18	1921	XLON	00167179382TRLO0.1.1
13/11/2018	10:02:09	154	1921	XLON	00167179383TRLO0.1.1
13/11/2018	10:02:26	59	1920.5	XLON	00167179435TRLO0.1.1
13/11/2018	10:04:12	114	1919	XLON	00167179785TRLO0.1.1
13/11/2018	10:05:20	181	1918	XLON	00167180084TRLO0.1.1
13/11/2018	10:05:20	111	1917.5	XLON	00167180085TRLO0.1.1
13/11/2018	10:07:28	214	1919.5	XLON	00167180308TRLO0.1.1
13/11/2018	10:07:28	33	1920	XLON	00167180309TRLO0.1.1
13/11/2018	10:07:28	148	1920	XLON	00167180310TRLO0.1.1
13/11/2018	10:07:28	9	1920	XLON	00167180311TRLO0.1.1
13/11/2018	10:09:19	112	1919.5	XLON	00167180496TRLO0.1.1
13/11/2018	10:09:19	23	1919.5	XLON	00167180497TRLO0.1.1
13/11/2018	10:09:52	153	1919	XLON	00167180622TRLO0.1.1
13/11/2018	10:10:55	92	1919	XLON	00167180753TRLO0.1.1
13/11/2018	10:11:45	83	1919	XLON	00167180815TRLO0.1.1
13/11/2018	10:11:45	96	1918.5	XLON	00167180816TRLO0.1.1
13/11/2018	10:11:45	95	1918.5	XLON	00167180817TRLO0.1.1
13/11/2018	10:12:14	61	1918.5	XLON	00167180834TRLO0.1.1
13/11/2018	10:12:14	41	1918.5	XLON	00167180835TRLO0.1.1
13/11/2018	10:13:47	89	1919	XLON	00167181052TRLO0.1.1
13/11/2018	10:13:51	90	1918.5	XLON	00167181062TRLO0.1.1
13/11/2018	10:15:45	134	1918.5	XLON	00167181322TRLO0.1.1
13/11/2018	10:15:45	1	1918.5	XLON	00167181324TRLO0.1.1
13/11/2018	10:15:45	112	1918	XLON	00167181326TRLO0.1.1
13/11/2018	10:16:07	114	1917.5	XLON	00167181401TRLO0.1.1
13/11/2018	10:16:30	4	1916	XLON	00167181504TRLO0.1.1
13/11/2018	10:16:30	92	1916	XLON	00167181505TRLO0.1.1
13/11/2018	10:19:06	100	1919.5	XLON	00167181819TRLO0.1.1
13/11/2018	10:19:06	41	1919.5	XLON	00167181820TRLO0.1.1
13/11/2018	10:19:06	100	1919.5	XLON	00167181821TRLO0.1.1
13/11/2018	10:19:14	131	1919	XLON	00167181827TRLO0.1.1
13/11/2018	10:20:21	77	1919.5	XLON	00167181930TRLO0.1.1
13/11/2018	10:20:21	88	1919	XLON	00167181931TRLO0.1.1
13/11/2018	10:22:14	152	1919	XLON	00167182079TRLO0.1.1
13/11/2018	10:22:14	62	1919	XLON	00167182080TRLO0.1.1
13/11/2018	10:22:14	137	1918.5	XLON	00167182081TRLO0.1.1
13/11/2018	10:24:43	249	1920	XLON	00167182321TRLO0.1.1
13/11/2018	10:24:43	147	1920	XLON	00167182322TRLO0.1.1
13/11/2018	10:25:41	84	1919.5	XLON	00167182456TRLO0.1.1
13/11/2018	10:26:50	91	1919.5	XLON	00167182542TRLO0.1.1
13/11/2018	10:30:16	255	1919	XLON	00167182765TRLO0.1.1
13/11/2018	10:30:16	127	1919	XLON	00167182766TRLO0.1.1
13/11/2018	10:30:28	48	1918.5	XLON	00167182777TRLO0.1.1
13/11/2018	10:30:28	229	1918.5	XLON	00167182778TRLO0.1.1
13/11/2018	10:31:37	75	1917	XLON	00167182919TRLO0.1.1
13/11/2018	10:32:10	112	1916	XLON	00167182951TRLO0.1.1
13/11/2018	10:34:34	26	1918	XLON	00167183148TRLO0.1.1
13/11/2018	10:34:34	12	1918	XLON	00167183149TRLO0.1.1
13/11/2018	10:34:34	55	1918	XLON	00167183150TRLO0.1.1
13/11/2018	10:34:34	110	1918	XLON	00167183151TRLO0.1.1
13/11/2018	10:34:34	240	1917.5	XLON	00167183152TRLO0.1.1
13/11/2018	10:36:25	104	1919	XLON	00167183302TRLO0.1.1
13/11/2018	10:36:25	104	1918.5	XLON	00167183303TRLO0.1.1
13/11/2018	10:37:57	139	1920	XLON	00167183444TRLO0.1.1
13/11/2018	10:38:03	125	1919.5	XLON	00167183460TRLO0.1.1
13/11/2018	10:39:12	131	1919.5	XLON	00167183583TRLO0.1.1
13/11/2018	10:39:34	117	1921.5	XLON	00167183672TRLO0.1.1
13/11/2018	10:40:55	115	1918.5	XLON	00167183845TRLO0.1.1
13/11/2018	10:41:02	65	1918	XLON	00167183859TRLO0.1.1
13/11/2018	10:41:24	105	1917	XLON	00167183901TRLO0.1.1
13/11/2018	10:42:41	90	1917	XLON	00167184087TRLO0.1.1
13/11/2018	10:43:10	75	1915	XLON	00167184146TRLO0.1.1
13/11/2018	10:44:15	72	1915	XLON	00167184272TRLO0.1.1
13/11/2018	10:44:15	26	1915	XLON	00167184273TRLO0.1.1
13/11/2018	10:45:41	126	1916	XLON	00167184442TRLO0.1.1
13/11/2018	10:45:41	150	1915.5	XLON	00167184443TRLO0.1.1
13/11/2018	10:50:20	70	1918	XLON	00167185022TRLO0.1.1
13/11/2018	10:50:20	365	1918	XLON	00167185023TRLO0.1.1
13/11/2018	10:51:13	98	1918	XLON	00167185103TRLO0.1.1
13/11/2018	10:51:16	265	1917.5	XLON	00167185107TRLO0.1.1
13/11/2018	10:51:16	35	1917.5	XLON	00167185108TRLO0.1.1
13/11/2018	10:51:16	67	1917.5	XLON	00167185109TRLO0.1.1
13/11/2018	10:53:17	146	1917.5	XLON	00167185292TRLO0.1.1
13/11/2018	10:53:17	111	1917	XLON	00167185293TRLO0.1.1
13/11/2018	10:55:38	54	1918.5	XLON	00167185484TRLO0.1.1
13/11/2018	10:55:38	56	1918.5	XLON	00167185485TRLO0.1.1
13/11/2018	10:55:38	103	1918.5	XLON	00167185486TRLO0.1.1
13/11/2018	10:57:25	188	1918.5	XLON	00167185707TRLO0.1.1
13/11/2018	10:58:00	182	1918	XLON	00167185782TRLO0.1.1
13/11/2018	10:58:19	37	1917.5	XLON	00167185804TRLO0.1.1
13/11/2018	10:58:19	64	1917.5	XLON	00167185805TRLO0.1.1
13/11/2018	10:59:10	101	1917	XLON	00167185907TRLO0.1.1
13/11/2018	11:01:31	244	1918	XLON	00167186228TRLO0.1.1
13/11/2018	11:01:31	148	1918.5	XLON	00167186229TRLO0.1.1
13/11/2018	11:01:31	2	1918.5	XLON	00167186230TRLO0.1.1
13/11/2018	11:03:31	100	1918.5	XLON	00167186458TRLO0.1.1
13/11/2018	11:03:31	60	1918.5	XLON	00167186459TRLO0.1.1
13/11/2018	11:04:19	95	1918	XLON	00167186502TRLO0.1.1
13/11/2018	11:04:19	95	1918	XLON	00167186503TRLO0.1.1
13/11/2018	11:04:22	76	1917.5	XLON	00167186526TRLO0.1.1
13/11/2018	11:06:28	164	1916	XLON	00167186709TRLO0.1.1
13/11/2018	11:06:28	135	1916	XLON	00167186710TRLO0.1.1
13/11/2018	11:09:25	165	1915.5	XLON	00167186899TRLO0.1.1
13/11/2018	11:10:33	253	1915.5	XLON	00167187012TRLO0.1.1
13/11/2018	11:10:35	137	1915	XLON	00167187015TRLO0.1.1
13/11/2018	11:11:55	152	1915	XLON	00167187201TRLO0.1.1
13/11/2018	11:14:22	214	1918.5	XLON	00167187405TRLO0.1.1
13/11/2018	11:14:28	149	1918	XLON	00167187410TRLO0.1.1
13/11/2018	11:15:04	83	1917.5	XLON	00167187499TRLO0.1.1
13/11/2018	11:15:14	83	1917	XLON	00167187518TRLO0.1.1
13/11/2018	11:16:55	112	1918.5	XLON	00167187649TRLO0.1.1
13/11/2018	11:19:08	207	1918.5	XLON	00167188066TRLO0.1.1
13/11/2018	11:19:18	117	1918	XLON	00167188117TRLO0.1.1
13/11/2018	11:19:18	83	1918	XLON	00167188118TRLO0.1.1
13/11/2018	11:21:56	204	1918	XLON	00167188455TRLO0.1.1
13/11/2018	11:23:18	182	1919	XLON	00167188604TRLO0.1.1
13/11/2018	11:23:18	37	1919	XLON	00167188605TRLO0.1.1
13/11/2018	11:23:34	147	1918.5	XLON	00167188639TRLO0.1.1
13/11/2018	11:25:39	181	1918.5	XLON	00167188987TRLO0.1.1
13/11/2018	11:27:03	189	1918	XLON	00167189173TRLO0.1.1
13/11/2018	11:28:27	164	1918.5	XLON	00167189282TRLO0.1.1
13/11/2018	11:29:46	203	1918.5	XLON	00167189510TRLO0.1.1
13/11/2018	11:29:46	213	1918	XLON	00167189511TRLO0.1.1
13/11/2018	11:30:54	70	1918	XLON	00167189762TRLO0.1.1
13/11/2018	11:33:11	185	1919	XLON	00167189873TRLO0.1.1
13/11/2018	11:33:11	27	1919	XLON	00167189874TRLO0.1.1
13/11/2018	11:33:11	131	1918.5	XLON	00167189875TRLO0.1.1
13/11/2018	11:34:38	121	1918.5	XLON	00167190085TRLO0.1.1
13/11/2018	11:37:44	263	1926	XLON	00167190379TRLO0.1.1
13/11/2018	11:38:03	253	1925.5	XLON	00167190390TRLO0.1.1
13/11/2018	11:38:34	103	1924	XLON	00167190416TRLO0.1.1
13/11/2018	11:39:03	70	1921.5	XLON	00167190489TRLO0.1.1
13/11/2018	11:39:03	37	1921.5	XLON	00167190490TRLO0.1.1
13/11/2018	11:40:07	76	1921	XLON	00167190559TRLO0.1.1
13/11/2018	11:40:15	20	1920	XLON	00167190580TRLO0.1.1
13/11/2018	11:40:15	78	1920	XLON	00167190581TRLO0.1.1
13/11/2018	11:41:23	106	1919	XLON	00167190666TRLO0.1.1
13/11/2018	11:42:55	98	1918	XLON	00167190788TRLO0.1.1
13/11/2018	11:44:51	223	1920	XLON	00167191071TRLO0.1.1
13/11/2018	11:45:11	183	1919.5	XLON	00167191106TRLO0.1.1
13/11/2018	11:46:42	139	1918	XLON	00167191209TRLO0.1.1
13/11/2018	11:46:42	11	1917.5	XLON	00167191211TRLO0.1.1
13/11/2018	11:47:00	99	1917.5	XLON	00167191246TRLO0.1.1
13/11/2018	11:47:57	87	1917	XLON	00167191307TRLO0.1.1
13/11/2018	11:50:01	166	1918	XLON	00167191429TRLO0.1.1
13/11/2018	11:50:01	22	1918	XLON	00167191430TRLO0.1.1
13/11/2018	11:50:01	148	1917.5	XLON	00167191431TRLO0.1.1
13/11/2018	11:52:34	249	1919.5	XLON	00167191661TRLO0.1.1
13/11/2018	11:54:36	68	1921	XLON	00167191811TRLO0.1.1
13/11/2018	11:54:36	91	1921	XLON	00167191812TRLO0.1.1
13/11/2018	11:54:36	35	1921	XLON	00167191813TRLO0.1.1
13/11/2018	11:55:47	219	1922.5	XLON	00167191915TRLO0.1.1
13/11/2018	11:55:50	203	1922	XLON	00167191916TRLO0.1.1
13/11/2018	11:57:32	102	1922	XLON	00167192051TRLO0.1.1
13/11/2018	12:02:25	157	1927	XLON	00167192476TRLO0.1.1
13/11/2018	12:02:25	54	1927	XLON	00167192477TRLO0.1.1
13/11/2018	12:02:25	239	1927	XLON	00167192478TRLO0.1.1
13/11/2018	12:04:50	195	1930.5	XLON	00167192965TRLO0.1.1
13/11/2018	12:05:37	195	1930	XLON	00167193076TRLO0.1.1
13/11/2018	12:10:36	177	1932.5	XLON	00167193721TRLO0.1.1
13/11/2018	12:10:52	222	1933	XLON	00167193761TRLO0.1.1
13/11/2018	12:10:53	196	1932.5	XLON	00167193762TRLO0.1.1
13/11/2018	12:10:56	1	1932.5	XLON	00167193765TRLO0.1.1
13/11/2018	12:11:42	216	1931.5	XLON	00167193889TRLO0.1.1
13/11/2018	12:11:42	123	1931	XLON	00167193890TRLO0.1.1
13/11/2018	12:12:23	114	1931	XLON	00167194014TRLO0.1.1
13/11/2018	12:13:20	93	1930	XLON	00167194118TRLO0.1.1
13/11/2018	12:13:44	106	1929	XLON	00167194229TRLO0.1.1
13/11/2018	12:16:31	115	1929.5	XLON	00167194587TRLO0.1.1
13/11/2018	12:16:42	130	1929	XLON	00167194608TRLO0.1.1
13/11/2018	12:18:00	190	1928.5	XLON	00167194790TRLO0.1.1
13/11/2018	12:21:03	123	1929	XLON	00167195082TRLO0.1.1
13/11/2018	12:21:03	134	1929	XLON	00167195083TRLO0.1.1
13/11/2018	12:21:03	78	1929	XLON	00167195084TRLO0.1.1
13/11/2018	12:21:03	70	1929	XLON	00167195085TRLO0.1.1
13/11/2018	12:21:06	98	1928.5	XLON	00167195092TRLO0.1.1
13/11/2018	12:21:06	90	1928.5	XLON	00167195093TRLO0.1.1
13/11/2018	12:22:06	41	1928	XLON	00167195156TRLO0.1.1
13/11/2018	12:22:06	40	1928	XLON	00167195157TRLO0.1.1
13/11/2018	12:22:58	78	1927	XLON	00167195222TRLO0.1.1
13/11/2018	12:25:01	223	1926.5	XLON	00167195475TRLO0.1.1
13/11/2018	12:26:28	221	1926.5	XLON	00167195666TRLO0.1.1
13/11/2018	12:27:00	148	1926	XLON	00167195687TRLO0.1.1
13/11/2018	12:28:55	148	1926.5	XLON	00167195777TRLO0.1.1
13/11/2018	12:32:21	234	1927.5	XLON	00167196038TRLO0.1.1
13/11/2018	12:32:21	48	1927.5	XLON	00167196039TRLO0.1.1
13/11/2018	12:32:21	25	1927.5	XLON	00167196040TRLO0.1.1
13/11/2018	12:32:25	147	1927.5	XLON	00167196041TRLO0.1.1
13/11/2018	12:32:25	59	1927.5	XLON	00167196042TRLO0.1.1
13/11/2018	12:33:12	123	1927	XLON	00167196174TRLO0.1.1
13/11/2018	12:33:12	146	1926.5	XLON	00167196176TRLO0.1.1
13/11/2018	12:34:44	112	1929	XLON	00167196316TRLO0.1.1
13/11/2018	12:34:44	104	1928.5	XLON	00167196323TRLO0.1.1
13/11/2018	12:36:10	104	1927.5	XLON	00167196428TRLO0.1.1
13/11/2018	12:38:04	73	1927.5	XLON	00167196630TRLO0.1.1
13/11/2018	12:38:12	94	1927.5	XLON	00167196656TRLO0.1.1
13/11/2018	12:39:13	78	1928	XLON	00167196817TRLO0.1.1
13/11/2018	12:39:43	20	1928	XLON	00167196832TRLO0.1.1
13/11/2018	12:39:43	152	1928	XLON	00167196833TRLO0.1.1
13/11/2018	12:40:58	20	1928	XLON	00167196941TRLO0.1.1
13/11/2018	12:40:58	148	1928	XLON	00167196942TRLO0.1.1
13/11/2018	12:40:58	23	1928	XLON	00167196943TRLO0.1.1
13/11/2018	12:40:58	20	1927.5	XLON	00167196944TRLO0.1.1
13/11/2018	12:40:58	113	1927.5	XLON	00167196945TRLO0.1.1
13/11/2018	12:42:51	104	1928.5	XLON	00167197187TRLO0.1.1
13/11/2018	12:42:51	80	1928.5	XLON	00167197188TRLO0.1.1
13/11/2018	12:42:51	35	1928.5	XLON	00167197189TRLO0.1.1
13/11/2018	12:43:05	52	1928	XLON	00167197216TRLO0.1.1
13/11/2018	12:43:05	108	1928	XLON	00167197217TRLO0.1.1
13/11/2018	12:44:09	117	1928	XLON	00167197281TRLO0.1.1
13/11/2018	12:44:11	1	1928	XLON	00167197282TRLO0.1.1
13/11/2018	12:45:20	106	1927.5	XLON	00167197441TRLO0.1.1
13/11/2018	12:47:17	146	1928	XLON	00167197529TRLO0.1.1
13/11/2018	12:47:17	31	1928	XLON	00167197530TRLO0.1.1
13/11/2018	12:48:27	70	1928	XLON	00167197591TRLO0.1.1
13/11/2018	12:48:48	79	1928	XLON	00167197689TRLO0.1.1
13/11/2018	12:49:10	208	1927.5	XLON	00167197709TRLO0.1.1
13/11/2018	12:50:13	87	1926.5	XLON	00167197768TRLO0.1.1
13/11/2018	12:50:13	67	1926	XLON	00167197769TRLO0.1.1
13/11/2018	12:51:03	138	1925	XLON	00167197868TRLO0.1.1
13/11/2018	12:51:04	134	1924.5	XLON	00167197874TRLO0.1.1
13/11/2018	12:52:09	96	1923	XLON	00167197920TRLO0.1.1
13/11/2018	12:52:20	90	1922	XLON	00167197930TRLO0.1.1
13/11/2018	12:55:45	78	1924	XLON	00167198120TRLO0.1.1
13/11/2018	12:55:45	71	1924	XLON	00167198121TRLO0.1.1
13/11/2018	12:55:45	178	1924	XLON	00167198122TRLO0.1.1
13/11/2018	12:56:12	106	1923.5	XLON	00167198134TRLO0.1.1
13/11/2018	12:57:42	70	1923	XLON	00167198289TRLO0.1.1
13/11/2018	12:57:42	24	1923	XLON	00167198290TRLO0.1.1
13/11/2018	12:58:50	88	1923.5	XLON	00167198379TRLO0.1.1
13/11/2018	12:58:52	69	1923.5	XLON	00167198380TRLO0.1.1
13/11/2018	12:58:52	8	1923.5	XLON	00167198381TRLO0.1.1
13/11/2018	12:59:37	96	1923.5	XLON	00167198433TRLO0.1.1
13/11/2018	12:59:37	131	1923	XLON	00167198436TRLO0.1.1
13/11/2018	13:01:15	199	1925.5	XLON	00167198653TRLO0.1.1
13/11/2018	13:02:28	169	1926.5	XLON	00167198732TRLO0.1.1
13/11/2018	13:02:29	163	1926	XLON	00167198733TRLO0.1.1
13/11/2018	13:04:45	156	1927	XLON	00167199051TRLO0.1.1
13/11/2018	13:05:05	84	1926.5	XLON	00167199082TRLO0.1.1
13/11/2018	13:05:05	111	1926.5	XLON	00167199083TRLO0.1.1
13/11/2018	13:05:05	69	1926	XLON	00167199084TRLO0.1.1
13/11/2018	13:06:03	72	1925.5	XLON	00167199156TRLO0.1.1
13/11/2018	13:06:39	85	1927	XLON	00167199204TRLO0.1.1
13/11/2018	13:06:39	93	1926.5	XLON	00167199205TRLO0.1.1
13/11/2018	13:07:42	130	1926.5	XLON	00167199343TRLO0.1.1
13/11/2018	13:08:21	104	1926	XLON	00167199388TRLO0.1.1
13/11/2018	13:09:20	149	1925.5	XLON	00167199432TRLO0.1.1
13/11/2018	13:10:19	63	1925.5	XLON	00167199555TRLO0.1.1
13/11/2018	13:10:19	59	1925.5	XLON	00167199556TRLO0.1.1
13/11/2018	13:10:25	127	1924	XLON	00167199563TRLO0.1.1
13/11/2018	13:12:39	45	1923.5	XLON	00167199744TRLO0.1.1
13/11/2018	13:12:39	69	1923.5	XLON	00167199774TRLO0.1.1
13/11/2018	13:15:43	264	1929.5	XLON	00167200239TRLO0.1.1
13/11/2018	13:15:43	85	1929.5	XLON	00167200240TRLO0.1.1
13/11/2018	13:15:49	185	1930	XLON	00167200293TRLO0.1.1
13/11/2018	13:17:22	75	1931	XLON	00167200471TRLO0.1.1
13/11/2018	13:17:55	192	1931	XLON	00167200518TRLO0.1.1
13/11/2018	13:18:10	85	1930.5	XLON	00167200527TRLO0.1.1
13/11/2018	13:18:10	55	1930.5	XLON	00167200528TRLO0.1.1
13/11/2018	13:18:30	110	1929	XLON	00167200545TRLO0.1.1
13/11/2018	13:19:50	65	1928.5	XLON	00167200648TRLO0.1.1
13/11/2018	13:19:50	94	1928.5	XLON	00167200649TRLO0.1.1
13/11/2018	13:19:50	84	1928	XLON	00167200650TRLO0.1.1
13/11/2018	13:20:42	81	1927.5	XLON	00167200765TRLO0.1.1
13/11/2018	13:22:06	99	1927	XLON	00167200863TRLO0.1.1
13/11/2018	13:22:11	66	1926.5	XLON	00167200869TRLO0.1.1
13/11/2018	13:22:55	129	1926	XLON	00167200928TRLO0.1.1
13/11/2018	13:23:10	73	1925.5	XLON	00167200937TRLO0.1.1
13/11/2018	13:23:46	132	1923.5	XLON	00167200985TRLO0.1.1
13/11/2018	13:23:57	78	1923	XLON	00167201001TRLO0.1.1
13/11/2018	13:24:35	90	1922.5	XLON	00167201047TRLO0.1.1
13/11/2018	13:25:46	105	1924.5	XLON	00167201103TRLO0.1.1
13/11/2018	13:27:37	148	1927.5	XLON	00167201324TRLO0.1.1
13/11/2018	13:28:12	73	1927.5	XLON	00167201351TRLO0.1.1
13/11/2018	13:28:12	78	1927.5	XLON	00167201354TRLO0.1.1
13/11/2018	13:28:12	149	1927.5	XLON	00167201355TRLO0.1.1
13/11/2018	13:28:12	85	1927	XLON	00167201356TRLO0.1.1
13/11/2018	13:29:54	138	1926.5	XLON	00167201452TRLO0.1.1
13/11/2018	13:31:20	87	1924	XLON	00167201579TRLO0.1.1
13/11/2018	13:31:47	112	1924	XLON	00167201622TRLO0.1.1
13/11/2018	13:32:31	122	1923.5	XLON	00167201675TRLO0.1.1
13/11/2018	13:32:31	79	1923.5	XLON	00167201676TRLO0.1.1
13/11/2018	13:32:36	85	1921	XLON	00167201691TRLO0.1.1
13/11/2018	13:33:24	110	1921.5	XLON	00167201800TRLO0.1.1
13/11/2018	13:33:26	69	1921	XLON	00167201802TRLO0.1.1
13/11/2018	13:35:05	75	1921.5	XLON	00167201972TRLO0.1.1
13/11/2018	13:35:05	137	1921.5	XLON	00167201973TRLO0.1.1
13/11/2018	13:35:05	88	1921	XLON	00167201974TRLO0.1.1
13/11/2018	13:35:21	102	1920.5	XLON	00167201990TRLO0.1.1
13/11/2018	13:38:01	180	1921	XLON	00167203800TRLO0.1.1
13/11/2018	13:38:01	120	1921	XLON	00167203801TRLO0.1.1
13/11/2018	13:38:01	36	1921	XLON	00167203802TRLO0.1.1
13/11/2018	13:38:04	114	1920.5	XLON	00167203815TRLO0.1.1
13/11/2018	13:40:15	72	1921.5	XLON	00167204365TRLO0.1.1
13/11/2018	13:40:15	6	1921.5	XLON	00167204366TRLO0.1.1
13/11/2018	13:40:15	131	1921.5	XLON	00167204367TRLO0.1.1
13/11/2018	13:41:12	103	1921	XLON	00167204820TRLO0.1.1
13/11/2018	13:41:12	71	1921	XLON	00167204821TRLO0.1.1
13/11/2018	13:41:24	139	1921	XLON	00167205018TRLO0.1.1
13/11/2018	13:41:36	84	1920.5	XLON	00167205232TRLO0.1.1
13/11/2018	13:42:34	105	1921.5	XLON	00167206635TRLO0.1.1
13/11/2018	13:44:47	174	1925.5	XLON	00167206868TRLO0.1.1
13/11/2018	13:44:47	98	1925	XLON	00167206869TRLO0.1.1
13/11/2018	13:45:48	146	1925	XLON	00167206933TRLO0.1.1
13/11/2018	13:45:52	96	1924.5	XLON	00167206940TRLO0.1.1
13/11/2018	13:45:52	54	1924.5	XLON	00167206941TRLO0.1.1
13/11/2018	13:45:52	93	1924	XLON	00167206942TRLO0.1.1
13/11/2018	13:46:51	88	1922	XLON	00167207011TRLO0.1.1
13/11/2018	13:47:13	89	1919.5	XLON	00167207054TRLO0.1.1
13/11/2018	13:48:40	169	1920	XLON	00167207187TRLO0.1.1
13/11/2018	13:50:46	172	1922	XLON	00167207362TRLO0.1.1
13/11/2018	13:50:55	85	1921.5	XLON	00167207369TRLO0.1.1
13/11/2018	13:50:55	88	1921.5	XLON	00167207370TRLO0.1.1
13/11/2018	13:51:48	14	1921	XLON	00167207463TRLO0.1.1
13/11/2018	13:51:48	68	1921	XLON	00167207464TRLO0.1.1
13/11/2018	13:51:48	100	1921	XLON	00167207467TRLO0.1.1
13/11/2018	13:51:48	88	1921	XLON	00167207468TRLO0.1.1
13/11/2018	13:53:29	76	1921.5	XLON	00167207649TRLO0.1.1
13/11/2018	13:53:56	72	1921.5	XLON	00167207671TRLO0.1.1
13/11/2018	13:54:17	80	1920.5	XLON	00167207727TRLO0.1.1
13/11/2018	13:54:24	87	1919.5	XLON	00167207796TRLO0.1.1
13/11/2018	13:56:51	84	1921.5	XLON	00167207986TRLO0.1.1
13/11/2018	13:56:57	46	1921.5	XLON	00167208000TRLO0.1.1
13/11/2018	13:56:57	221	1921.5	XLON	00167208001TRLO0.1.1
13/11/2018	13:56:57	152	1921.5	XLON	00167208002TRLO0.1.1
13/11/2018	13:56:57	115	1921	XLON	00167208004TRLO0.1.1
13/11/2018	13:58:31	78	1921.5	XLON	00167208130TRLO0.1.1
13/11/2018	13:58:31	87	1921.5	XLON	00167208131TRLO0.1.1
13/11/2018	13:58:31	69	1921	XLON	00167208132TRLO0.1.1
13/11/2018	13:58:58	96	1920	XLON	00167208198TRLO0.1.1
13/11/2018	13:58:58	70	1919.5	XLON	00167208199TRLO0.1.1
13/11/2018	14:00:54	144	1921.5	XLON	00167208595TRLO0.1.1
13/11/2018	14:01:46	79	1921	XLON	00167208668TRLO0.1.1
13/11/2018	14:01:46	140	1921	XLON	00167208669TRLO0.1.1
13/11/2018	14:02:49	82	1920.5	XLON	00167208809TRLO0.1.1
13/11/2018	14:03:14	118	1920.5	XLON	00167208874TRLO0.1.1
13/11/2018	14:03:17	140	1920	XLON	00167208880TRLO0.1.1
13/11/2018	14:03:30	131	1918.5	XLON	00167208893TRLO0.1.1
13/11/2018	14:04:59	93	1918	XLON	00167209063TRLO0.1.1
13/11/2018	14:04:59	105	1918	XLON	00167209064TRLO0.1.1
13/11/2018	14:06:04	91	1919	XLON	00167209221TRLO0.1.1
13/11/2018	14:06:04	49	1918.5	XLON	00167209222TRLO0.1.1
13/11/2018	14:06:55	107	1918	XLON	00167209326TRLO0.1.1
13/11/2018	14:06:55	74	1918	XLON	00167209327TRLO0.1.1
13/11/2018	14:06:55	82	1918	XLON	00167209328TRLO0.1.1
13/11/2018	14:07:47	98	1918	XLON	00167209597TRLO0.1.1
13/11/2018	14:08:41	76	1919	XLON	00167209730TRLO0.1.1
13/11/2018	14:09:42	152	1920	XLON	00167209993TRLO0.1.1
13/11/2018	14:09:42	70	1920	XLON	00167209994TRLO0.1.1
13/11/2018	14:09:42	114	1920	XLON	00167209995TRLO0.1.1
13/11/2018	14:09:42	71	1920	XLON	00167209996TRLO0.1.1
13/11/2018	14:11:30	146	1921	XLON	00167210342TRLO0.1.1
13/11/2018	14:11:30	144	1921	XLON	00167210343TRLO0.1.1
13/11/2018	14:11:30	75	1921	XLON	00167210344TRLO0.1.1
13/11/2018	14:11:41	81	1920.5	XLON	00167210379TRLO0.1.1
13/11/2018	14:13:50	71	1923	XLON	00167210664TRLO0.1.1
13/11/2018	14:14:20	77	1923	XLON	00167210760TRLO0.1.1
13/11/2018	14:14:20	18	1923	XLON	00167210761TRLO0.1.1
13/11/2018	14:14:54	79	1923	XLON	00167210889TRLO0.1.1
13/11/2018	14:15:07	225	1923	XLON	00167210939TRLO0.1.1
13/11/2018	14:15:07	81	1922.5	XLON	00167210940TRLO0.1.1
13/11/2018	14:15:22	91	1922	XLON	00167210971TRLO0.1.1
13/11/2018	14:15:43	75	1921.5	XLON	00167211081TRLO0.1.1
13/11/2018	14:17:06	166	1921.5	XLON	00167211231TRLO0.1.1
13/11/2018	14:17:49	74	1921	XLON	00167211330TRLO0.1.1
13/11/2018	14:18:12	78	1920	XLON	00167211378TRLO0.1.1
13/11/2018	14:18:12	81	1920	XLON	00167211379TRLO0.1.1
13/11/2018	14:18:16	85	1919.5	XLON	00167211384TRLO0.1.1
13/11/2018	14:18:28	100	1919	XLON	00167211420TRLO0.1.1
13/11/2018	14:18:43	9	1919	XLON	00167211487TRLO0.1.1
13/11/2018	14:18:49	48	1918.5	XLON	00167211490TRLO0.1.1
13/11/2018	14:18:49	26	1918.5	XLON	00167211491TRLO0.1.1
13/11/2018	14:21:01	74	1919.5	XLON	00167211776TRLO0.1.1
13/11/2018	14:21:01	74	1919.5	XLON	00167211777TRLO0.1.1
13/11/2018	14:21:01	71	1919.5	XLON	00167211778TRLO0.1.1
13/11/2018	14:21:01	74	1919.5	XLON	00167211779TRLO0.1.1
13/11/2018	14:21:01	72	1919.5	XLON	00167211780TRLO0.1.1
13/11/2018	14:21:01	77	1919	XLON	00167211781TRLO0.1.1
13/11/2018	14:22:17	82	1917.5	XLON	00167211937TRLO0.1.1
13/11/2018	14:22:33	60	1917	XLON	00167211975TRLO0.1.1
13/11/2018	14:22:33	85	1917	XLON	00167211976TRLO0.1.1
13/11/2018	14:22:38	91	1916	XLON	00167211978TRLO0.1.1
13/11/2018	14:22:38	75	1915.5	XLON	00167211979TRLO0.1.1
13/11/2018	14:23:32	131	1914.5	XLON	00167212129TRLO0.1.1
13/11/2018	14:24:03	120	1914	XLON	00167212164TRLO0.1.1
13/11/2018	14:24:40	102	1912.5	XLON	00167212220TRLO0.1.1
13/11/2018	14:26:12	70	1914	XLON	00167212507TRLO0.1.1
13/11/2018	14:26:12	146	1914	XLON	00167212508TRLO0.1.1
13/11/2018	14:26:12	73	1914	XLON	00167212509TRLO0.1.1
13/11/2018	14:26:22	73	1913.5	XLON	00167212566TRLO0.1.1
13/11/2018	14:26:33	136	1912.5	XLON	00167212588TRLO0.1.1
13/11/2018	14:27:00	88	1912.5	XLON	00167212634TRLO0.1.1
13/11/2018	14:28:36	148	1913	XLON	00167212938TRLO0.1.1
13/11/2018	14:29:39	87	1914.5	XLON	00167213070TRLO0.1.1
13/11/2018	14:29:57	152	1915	XLON	00167213130TRLO0.1.1
13/11/2018	14:30:43	92	1918	XLON	00167213444TRLO0.1.1
13/11/2018	14:30:48	68	1918	XLON	00167213468TRLO0.1.1
13/11/2018	14:30:48	19	1918	XLON	00167213469TRLO0.1.1
13/11/2018	14:30:55	76	1917.5	XLON	00167213493TRLO0.1.1
13/11/2018	14:30:59	58	1915.5	XLON	00167213504TRLO0.1.1
13/11/2018	14:30:59	33	1915.5	XLON	00167213505TRLO0.1.1
13/11/2018	14:31:01	59	1915	XLON	00167213510TRLO0.1.1
13/11/2018	14:31:28	140	1918.5	XLON	00167213670TRLO0.1.1
13/11/2018	14:31:52	99	1919.5	XLON	00167213824TRLO0.1.1
13/11/2018	14:31:58	146	1919.5	XLON	00167213843TRLO0.1.1
13/11/2018	14:32:52	91	1920.5	XLON	00167214207TRLO0.1.1
13/11/2018	14:32:52	170	1920.5	XLON	00167214208TRLO0.1.1
13/11/2018	14:34:06	225	1925	XLON	00167214785TRLO0.1.1
13/11/2018	14:34:06	84	1925	XLON	00167214786TRLO0.1.1
13/11/2018	14:34:06	66	1924.5	XLON	00167214789TRLO0.1.1
13/11/2018	14:35:27	110	1925.5	XLON	00167215330TRLO0.1.1
13/11/2018	14:35:27	66	1925	XLON	00167215331TRLO0.1.1
13/11/2018	14:36:24	72	1926	XLON	00167215516TRLO0.1.1
13/11/2018	14:36:24	92	1926	XLON	00167215517TRLO0.1.1
13/11/2018	14:37:01	52	1925.5	XLON	00167215647TRLO0.1.1
13/11/2018	14:37:01	77	1925.5	XLON	00167215648TRLO0.1.1
13/11/2018	14:37:12	79	1924.5	XLON	00167215726TRLO0.1.1
13/11/2018	14:37:12	94	1924.5	XLON	00167215727TRLO0.1.1
13/11/2018	14:37:16	64	1924	XLON	00167215771TRLO0.1.1
13/11/2018	14:38:02	88	1922.5	XLON	00167215926TRLO0.1.1
13/11/2018	14:38:44	85	1922.5	XLON	00167215990TRLO0.1.1
13/11/2018	14:38:44	79	1922.5	XLON	00167215991TRLO0.1.1
13/11/2018	14:40:11	152	1926	XLON	00167216628TRLO0.1.1
13/11/2018	14:40:11	144	1926	XLON	00167216629TRLO0.1.1
13/11/2018	14:41:47	258	1928	XLON	00167217044TRLO0.1.1
13/11/2018	14:41:47	77	1928	XLON	00167217045TRLO0.1.1
13/11/2018	14:42:28	78	1928.5	XLON	00167217280TRLO0.1.1
13/11/2018	14:42:28	87	1928.5	XLON	00167217282TRLO0.1.1
13/11/2018	14:42:28	81	1928	XLON	00167217283TRLO0.1.1
13/11/2018	14:42:41	96	1927.5	XLON	00167217333TRLO0.1.1
13/11/2018	14:43:02	91	1927.5	XLON	00167217402TRLO0.1.1
13/11/2018	14:43:28	89	1927	XLON	00167217470TRLO0.1.1
13/11/2018	14:44:15	69	1929	XLON	00167217769TRLO0.1.1
13/11/2018	14:44:15	73	1928.5	XLON	00167217770TRLO0.1.1
13/11/2018	14:45:04	63	1928.5	XLON	00167217945TRLO0.1.1
13/11/2018	14:45:04	79	1928.5	XLON	00167217946TRLO0.1.1
13/11/2018	14:45:04	79	1928	XLON	00167217947TRLO0.1.1
13/11/2018	14:46:31	49	1929	XLON	00167218171TRLO0.1.1
13/11/2018	14:46:31	111	1929	XLON	00167218172TRLO0.1.1
13/11/2018	14:46:31	94	1929	XLON	00167218173TRLO0.1.1
13/11/2018	14:46:31	78	1928.5	XLON	00167218174TRLO0.1.1
13/11/2018	14:47:53	154	1930.5	XLON	00167218590TRLO0.1.1
13/11/2018	14:48:22	73	1933	XLON	00167218679TRLO0.1.1
13/11/2018	14:48:28	38	1932.5	XLON	00167218709TRLO0.1.1
13/11/2018	14:48:28	37	1932.5	XLON	00167218711TRLO0.1.1
13/11/2018	14:48:28	97	1932.5	XLON	00167218712TRLO0.1.1
13/11/2018	14:48:28	23	1932	XLON	00167218713TRLO0.1.1
13/11/2018	14:48:28	30	1932	XLON	00167218714TRLO0.1.1
13/11/2018	14:48:41	76	1931.5	XLON	00167218743TRLO0.1.1
13/11/2018	14:49:25	65	1931.5	XLON	00167218949TRLO0.1.1
13/11/2018	14:49:27	81	1931	XLON	00167218955TRLO0.1.1
13/11/2018	14:50:48	144	1931	XLON	00167219223TRLO0.1.1
13/11/2018	14:50:48	78	1931	XLON	00167219224TRLO0.1.1
13/11/2018	14:50:48	78	1931	XLON	00167219225TRLO0.1.1
13/11/2018	14:51:03	74	1930	XLON	00167219263TRLO0.1.1
13/11/2018	14:52:00	78	1931.5	XLON	00167219437TRLO0.1.1
13/11/2018	14:52:00	84	1931.5	XLON	00167219438TRLO0.1.1
13/11/2018	14:52:00	84	1931.5	XLON	00167219440TRLO0.1.1
13/11/2018	14:52:13	98	1929.5	XLON	00167219485TRLO0.1.1
13/11/2018	14:53:25	75	1928	XLON	00167219680TRLO0.1.1
13/11/2018	14:53:25	120	1928	XLON	00167219681TRLO0.1.1
13/11/2018	14:53:25	72	1928	XLON	00167219682TRLO0.1.1
13/11/2018	14:54:52	81	1929.5	XLON	00167219926TRLO0.1.1
13/11/2018	14:54:53	75	1929	XLON	00167219933TRLO0.1.1
13/11/2018	14:55:02	79	1928	XLON	00167219957TRLO0.1.1
13/11/2018	14:55:02	89	1928	XLON	00167219958TRLO0.1.1
13/11/2018	14:55:19	104	1927.5	XLON	00167220017TRLO0.1.1
13/11/2018	14:55:19	64	1927	XLON	00167220018TRLO0.1.1
13/11/2018	14:56:13	101	1928.5	XLON	00167220197TRLO0.1.1
13/11/2018	14:56:13	71	1928.5	XLON	00167220198TRLO0.1.1
13/11/2018	14:57:14	73	1927.5	XLON	00167220421TRLO0.1.1
13/11/2018	14:58:16	284	1928.5	XLON	00167220660TRLO0.1.1
13/11/2018	14:58:16	78	1928.5	XLON	00167220661TRLO0.1.1
13/11/2018	14:58:16	64	1928	XLON	00167220662TRLO0.1.1
13/11/2018	14:59:47	300	1930	XLON	00167221137TRLO0.1.1
13/11/2018	14:59:47	24	1930	XLON	00167221142TRLO0.1.1
13/11/2018	15:00:15	79	1930	XLON	00167221276TRLO0.1.1
13/11/2018	15:00:21	98	1929.5	XLON	00167221297TRLO0.1.1
13/11/2018	15:00:22	78	1929	XLON	00167221301TRLO0.1.1
13/11/2018	15:01:14	100	1927	XLON	00167221495TRLO0.1.1
13/11/2018	15:01:14	75	1927	XLON	00167221496TRLO0.1.1
13/11/2018	15:02:17	87	1927.5	XLON	00167221606TRLO0.1.1
13/11/2018	15:02:17	92	1927.5	XLON	00167221608TRLO0.1.1
13/11/2018	15:02:21	82	1927	XLON	00167221623TRLO0.1.1
13/11/2018	15:02:21	79	1927	XLON	00167221624TRLO0.1.1
13/11/2018	15:02:53	125	1925.5	XLON	00167221719TRLO0.1.1
13/11/2018	15:03:03	90	1925	XLON	00167221894TRLO0.1.1
13/11/2018	15:03:36	70	1923	XLON	00167222034TRLO0.1.1
13/11/2018	15:03:41	43	1923	XLON	00167222043TRLO0.1.1
13/11/2018	15:05:25	355	1924	XLON	00167222355TRLO0.1.1
13/11/2018	15:06:06	74	1924	XLON	00167222420TRLO0.1.1
13/11/2018	15:06:06	152	1924	XLON	00167222421TRLO0.1.1
13/11/2018	15:06:06	71	1924	XLON	00167222422TRLO0.1.1
13/11/2018	15:06:31	117	1923	XLON	00167222522TRLO0.1.1
13/11/2018	15:06:59	84	1923.5	XLON	00167222687TRLO0.1.1
13/11/2018	15:08:16	126	1929	XLON	00167223052TRLO0.1.1
13/11/2018	15:08:16	99	1929	XLON	00167223053TRLO0.1.1
13/11/2018	15:09:50	154	1931.5	XLON	00167223466TRLO0.1.1
13/11/2018	15:09:50	87	1931.5	XLON	00167223467TRLO0.1.1
13/11/2018	15:09:50	87	1931.5	XLON	00167223468TRLO0.1.1
13/11/2018	15:09:50	73	1931.5	XLON	00167223469TRLO0.1.1
13/11/2018	15:09:50	71	1931.5	XLON	00167223470TRLO0.1.1
13/11/2018	15:10:02	58	1931	XLON	00167223565TRLO0.1.1
13/11/2018	15:10:02	35	1931	XLON	00167223566TRLO0.1.1
13/11/2018	15:10:03	41	1931	XLON	00167223567TRLO0.1.1
13/11/2018	15:10:03	31	1931	XLON	00167223568TRLO0.1.1
13/11/2018	15:10:09	55	1930.5	XLON	00167223604TRLO0.1.1
13/11/2018	15:11:21	142	1929	XLON	00167223803TRLO0.1.1
13/11/2018	15:11:29	76	1928	XLON	00167223817TRLO0.1.1
13/11/2018	15:12:28	75	1930.5	XLON	00167224006TRLO0.1.1
13/11/2018	15:12:28	72	1930.5	XLON	00167224007TRLO0.1.1
13/11/2018	15:12:29	78	1930	XLON	00167224010TRLO0.1.1
13/11/2018	15:12:38	84	1930	XLON	00167224047TRLO0.1.1
13/11/2018	15:12:38	76	1930	XLON	00167224048TRLO0.1.1
13/11/2018	15:14:17	328	1928.5	XLON	00167224492TRLO0.1.1
13/11/2018	15:14:17	96	1928.5	XLON	00167224493TRLO0.1.1
13/11/2018	15:14:55	75	1928.5	XLON	00167224742TRLO0.1.1
13/11/2018	15:14:55	68	1928	XLON	00167224743TRLO0.1.1
13/11/2018	15:16:01	243	1931	XLON	00167225116TRLO0.1.1
13/11/2018	15:16:01	57	1931	XLON	00167225117TRLO0.1.1
13/11/2018	15:16:01	28	1931	XLON	00167225118TRLO0.1.1
13/11/2018	15:16:01	77	1930.5	XLON	00167225119TRLO0.1.1
13/11/2018	15:17:06	108	1928.5	XLON	00167225311TRLO0.1.1
13/11/2018	15:17:06	80	1928.5	XLON	00167225312TRLO0.1.1
13/11/2018	15:17:06	75	1928.5	XLON	00167225313TRLO0.1.1
13/11/2018	15:18:02	149	1929	XLON	00167225544TRLO0.1.1
13/11/2018	15:18:02	142	1929	XLON	00167225545TRLO0.1.1
13/11/2018	15:19:13	81	1931	XLON	00167225878TRLO0.1.1
13/11/2018	15:19:13	156	1931	XLON	00167225879TRLO0.1.1
13/11/2018	15:19:46	152	1930	XLON	00167225933TRLO0.1.1
13/11/2018	15:19:46	74	1930	XLON	00167225934TRLO0.1.1
13/11/2018	15:19:46	73	1930	XLON	00167225935TRLO0.1.1
13/11/2018	15:20:24	77	1929	XLON	00167226077TRLO0.1.1
13/11/2018	15:20:27	63	1928.5	XLON	00167226085TRLO0.1.1
13/11/2018	15:21:09	86	1927	XLON	00167226218TRLO0.1.1
13/11/2018	15:21:09	89	1927	XLON	00167226219TRLO0.1.1
13/11/2018	15:23:11	292	1927	XLON	00167226762TRLO0.1.1
13/11/2018	15:23:11	73	1927	XLON	00167226763TRLO0.1.1
13/11/2018	15:23:11	72	1927	XLON	00167226764TRLO0.1.1
13/11/2018	15:23:11	72	1927	XLON	00167226765TRLO0.1.1
13/11/2018	15:23:11	85	1927	XLON	00167226766TRLO0.1.1
13/11/2018	15:23:24	141	1926.5	XLON	00167226854TRLO0.1.1
13/11/2018	15:23:56	70	1925	XLON	00167226946TRLO0.1.1
13/11/2018	15:25:08	77	1925	XLON	00167227136TRLO0.1.1
13/11/2018	15:25:17	10	1926.5	XLON	00167227184TRLO0.1.1
13/11/2018	15:25:19	249	1927	XLON	00167227209TRLO0.1.1
13/11/2018	15:25:21	81	1927	XLON	00167227260TRLO0.1.1
13/11/2018	15:25:37	85	1926.5	XLON	00167227290TRLO0.1.1
13/11/2018	15:26:44	150	1926.5	XLON	00167227532TRLO0.1.1
13/11/2018	15:26:51	142	1926.5	XLON	00167227555TRLO0.1.1
13/11/2018	15:26:53	82	1926.5	XLON	00167227560TRLO0.1.1
13/11/2018	15:27:33	93	1927.5	XLON	00167227720TRLO0.1.1
13/11/2018	15:27:33	61	1927.5	XLON	00167227721TRLO0.1.1
13/11/2018	15:27:33	77	1927.5	XLON	00167227722TRLO0.1.1
13/11/2018	15:28:52	142	1925.5	XLON	00167227924TRLO0.1.1
13/11/2018	15:28:52	71	1925.5	XLON	00167227925TRLO0.1.1
13/11/2018	15:28:52	77	1925.5	XLON	00167227926TRLO0.1.1
13/11/2018	15:28:52	74	1925.5	XLON	00167227927TRLO0.1.1
13/11/2018	15:29:07	127	1924	XLON	00167227960TRLO0.1.1
13/11/2018	15:29:51	83	1921	XLON	00167228116TRLO0.1.1
13/11/2018	15:29:58	83	1920.5	XLON	00167228126TRLO0.1.1
13/11/2018	15:30:04	57	1920	XLON	00167228141TRLO0.1.1
13/11/2018	15:30:04	21	1920	XLON	00167228142TRLO0.1.1
13/11/2018	15:31:01	142	1923.5	XLON	00167228257TRLO0.1.1
13/11/2018	15:31:01	11	1923.5	XLON	00167228258TRLO0.1.1
13/11/2018	15:31:01	75	1923.5	XLON	00167228259TRLO0.1.1
13/11/2018	15:31:01	6	1923.5	XLON	00167228260TRLO0.1.1
13/11/2018	15:31:59	280	1924.5	XLON	00167228416TRLO0.1.1
13/11/2018	15:32:26	73	1924	XLON	00167228487TRLO0.1.1
13/11/2018	15:32:26	84	1924	XLON	00167228488TRLO0.1.1
13/11/2018	15:32:40	62	1923.5	XLON	00167228500TRLO0.1.1
13/11/2018	15:33:32	213	1926	XLON	00167228702TRLO0.1.1
13/11/2018	15:34:04	89	1926	XLON	00167228849TRLO0.1.1
13/11/2018	15:34:04	89	1926	XLON	00167228850TRLO0.1.1
13/11/2018	15:35:09	252	1928.5	XLON	00167229136TRLO0.1.1
13/11/2018	15:35:09	36	1928.5	XLON	00167229137TRLO0.1.1
13/11/2018	15:35:09	89	1928.5	XLON	00167229138TRLO0.1.1
13/11/2018	15:35:35	70	1928	XLON	00167229209TRLO0.1.1
13/11/2018	15:35:35	1	1928	XLON	00167229210TRLO0.1.1
13/11/2018	15:36:18	228	1929	XLON	00167229391TRLO0.1.1
13/11/2018	15:36:18	70	1929	XLON	00167229392TRLO0.1.1
13/11/2018	15:36:18	82	1928.5	XLON	00167229393TRLO0.1.1
13/11/2018	15:37:37	79	1929.5	XLON	00167229652TRLO0.1.1
13/11/2018	15:37:37	1	1929.5	XLON	00167229653TRLO0.1.1
13/11/2018	15:37:37	163	1929.5	XLON	00167229654TRLO0.1.1
13/11/2018	15:37:42	90	1929	XLON	00167229656TRLO0.1.1
13/11/2018	15:38:26	228	1931.5	XLON	00167229961TRLO0.1.1
13/11/2018	15:38:26	76	1931.5	XLON	00167229962TRLO0.1.1
13/11/2018	15:38:50	140	1930.5	XLON	00167229998TRLO0.1.1
13/11/2018	15:39:14	79	1930	XLON	00167230132TRLO0.1.1
13/11/2018	15:40:05	82	1928.5	XLON	00167230288TRLO0.1.1
13/11/2018	15:40:05	71	1928.5	XLON	00167230289TRLO0.1.1
13/11/2018	15:40:05	81	1928.5	XLON	00167230290TRLO0.1.1
13/11/2018	15:41:00	89	1928.5	XLON	00167230485TRLO0.1.1
13/11/2018	15:41:12	58	1929	XLON	00167230581TRLO0.1.1
13/11/2018	15:41:12	203	1929	XLON	00167230582TRLO0.1.1
13/11/2018	15:41:12	86	1929	XLON	00167230583TRLO0.1.1
13/11/2018	15:41:12	1	1929	XLON	00167230584TRLO0.1.1
13/11/2018	15:41:22	99	1928	XLON	00167230593TRLO0.1.1
13/11/2018	15:41:56	70	1927.5	XLON	00167230714TRLO0.1.1
13/11/2018	15:42:14	75	1930	XLON	00167230761TRLO0.1.1
13/11/2018	15:42:34	70	1930.5	XLON	00167230857TRLO0.1.1
13/11/2018	15:42:34	15	1930.5	XLON	00167230858TRLO0.1.1
13/11/2018	15:42:34	65	1930.5	XLON	00167230859TRLO0.1.1
13/11/2018	15:42:34	80	1930.5	XLON	00167230860TRLO0.1.1
13/11/2018	15:43:40	41	1935	XLON	00167231305TRLO0.1.1
13/11/2018	15:43:40	187	1935	XLON	00167231306TRLO0.1.1
13/11/2018	15:43:44	89	1934.5	XLON	00167231314TRLO0.1.1
13/11/2018	15:44:24	146	1934.5	XLON	00167231478TRLO0.1.1
13/11/2018	15:44:24	73	1934.5	XLON	00167231479TRLO0.1.1
13/11/2018	15:44:56	79	1934	XLON	00167231675TRLO0.1.1
13/11/2018	15:45:27	73	1935.5	XLON	00167231804TRLO0.1.1
13/11/2018	15:45:42	150	1936	XLON	00167231875TRLO0.1.1
13/11/2018	15:45:42	84	1936	XLON	00167231876TRLO0.1.1
13/11/2018	15:45:42	78	1935.5	XLON	00167231877TRLO0.1.1
13/11/2018	15:46:30	151	1936	XLON	00167232116TRLO0.1.1
13/11/2018	15:46:30	12	1936	XLON	00167232117TRLO0.1.1
13/11/2018	15:46:30	77	1936	XLON	00167232118TRLO0.1.1
13/11/2018	15:46:30	73	1936	XLON	00167232119TRLO0.1.1
13/11/2018	15:47:31	156	1937.5	XLON	00167232339TRLO0.1.1
13/11/2018	15:48:05	28	1939	XLON	00167232428TRLO0.1.1
13/11/2018	15:48:05	43	1939	XLON	00167232429TRLO0.1.1
13/11/2018	15:48:27	249	1938.5	XLON	00167232503TRLO0.1.1
13/11/2018	15:49:08	83	1938.5	XLON	00167232675TRLO0.1.1
13/11/2018	15:49:15	88	1937.5	XLON	00167232699TRLO0.1.1
13/11/2018	15:49:15	86	1937.5	XLON	00167232700TRLO0.1.1
13/11/2018	15:49:15	84	1937.5	XLON	00167232701TRLO0.1.1
13/11/2018	15:49:40	78	1937	XLON	00167232738TRLO0.1.1
13/11/2018	15:49:40	71	1937	XLON	00167232739TRLO0.1.1
13/11/2018	15:49:40	70	1937	XLON	00167232740TRLO0.1.1
13/11/2018	15:50:21	48	1936.5	XLON	00167232863TRLO0.1.1
13/11/2018	15:50:21	34	1936.5	XLON	00167232864TRLO0.1.1
13/11/2018	15:50:21	82	1936.5	XLON	00167232865TRLO0.1.1
13/11/2018	15:50:42	84	1936	XLON	00167232926TRLO0.1.1
13/11/2018	15:51:22	72	1936.5	XLON	00167233110TRLO0.1.1
13/11/2018	15:51:46	280	1937	XLON	00167233222TRLO0.1.1
13/11/2018	15:52:39	150	1937.5	XLON	00167233359TRLO0.1.1
13/11/2018	15:52:50	234	1937	XLON	00167233379TRLO0.1.1
13/11/2018	15:53:36	234	1937.5	XLON	00167233525TRLO0.1.1
13/11/2018	15:53:36	78	1937.5	XLON	00167233526TRLO0.1.1
13/11/2018	15:55:09	179	1940.5	XLON	00167233887TRLO0.1.1
13/11/2018	15:55:11	86	1941	XLON	00167233896TRLO0.1.1
13/11/2018	15:55:16	52	1942.5	XLON	00167233902TRLO0.1.1
13/11/2018	15:55:16	182	1942.5	XLON	00167233903TRLO0.1.1
13/11/2018	15:55:21	77	1942	XLON	00167233911TRLO0.1.1
13/11/2018	15:55:40	78	1941.5	XLON	00167234036TRLO0.1.1
13/11/2018	15:55:46	81	1940	XLON	00167234046TRLO0.1.1
13/11/2018	15:56:13	27	1941	XLON	00167234250TRLO0.1.1
13/11/2018	15:56:13	42	1941	XLON	00167234251TRLO0.1.1
13/11/2018	15:56:13	83	1940.5	XLON	00167234252TRLO0.1.1
13/11/2018	15:56:45	132	1940	XLON	00167234323TRLO0.1.1
13/11/2018	15:56:45	14	1940	XLON	00167234324TRLO0.1.1
13/11/2018	15:56:56	78	1939	XLON	00167234358TRLO0.1.1
13/11/2018	15:56:56	71	1939	XLON	00167234359TRLO0.1.1
13/11/2018	15:57:46	219	1941	XLON	00167234678TRLO0.1.1
13/11/2018	15:58:03	89	1941	XLON	00167234782TRLO0.1.1
13/11/2018	15:58:03	82	1941	XLON	00167234783TRLO0.1.1
13/11/2018	15:58:27	76	1941	XLON	00167235065TRLO0.1.1
13/11/2018	15:58:28	77	1940	XLON	00167235077TRLO0.1.1
13/11/2018	15:58:36	69	1939.5	XLON	00167235155TRLO0.1.1
13/11/2018	15:58:55	143	1938.5	XLON	00167235412TRLO0.1.1
13/11/2018	15:59:30	83	1939.5	XLON	00167235599TRLO0.1.1
13/11/2018	15:59:40	71	1939	XLON	00167235618TRLO0.1.1
13/11/2018	16:00:12	8	1938.5	XLON	00167235699TRLO0.1.1
13/11/2018	16:00:14	62	1938.5	XLON	00167235706TRLO0.1.1
13/11/2018	16:00:28	73	1939	XLON	00167235825TRLO0.1.1
13/11/2018	16:00:58	74	1939	XLON	00167236022TRLO0.1.1
13/11/2018	16:00:58	280	1939	XLON	00167236023TRLO0.1.1
13/11/2018	16:00:58	70	1939	XLON	00167236024TRLO0.1.1
13/11/2018	16:01:26	89	1939.5	XLON	00167236294TRLO0.1.1
13/11/2018	16:01:26	82	1939.5	XLON	00167236295TRLO0.1.1
13/11/2018	16:02:07	83	1939	XLON	00167236425TRLO0.1.1
13/11/2018	16:02:38	78	1939.5	XLON	00167236604TRLO0.1.1
13/11/2018	16:02:53	216	1941	XLON	00167236743TRLO0.1.1
13/11/2018	16:03:03	85	1940.5	XLON	00167236821TRLO0.1.1
13/11/2018	16:03:03	85	1940.5	XLON	00167236822TRLO0.1.1
13/11/2018	16:03:58	261	1942	XLON	00167237013TRLO0.1.1
13/11/2018	16:04:03	72	1941.5	XLON	00167237027TRLO0.1.1
13/11/2018	16:04:03	78	1941	XLON	00167237028TRLO0.1.1
13/11/2018	16:04:55	129	1943	XLON	00167237311TRLO0.1.1
13/11/2018	16:04:55	31	1943	XLON	00167237312TRLO0.1.1
13/11/2018	16:04:55	74	1943	XLON	00167237313TRLO0.1.1
13/11/2018	16:04:55	74	1943	XLON	00167237314TRLO0.1.1
13/11/2018	16:05:25	14	1943	XLON	00167237447TRLO0.1.1
13/11/2018	16:05:25	26	1943	XLON	00167237448TRLO0.1.1
13/11/2018	16:05:25	31	1943	XLON	00167237449TRLO0.1.1
13/11/2018	16:05:37	106	1942	XLON	00167237460TRLO0.1.1
13/11/2018	16:05:37	72	1941.5	XLON	00167237462TRLO0.1.1
13/11/2018	16:06:32	82	1944	XLON	00167237581TRLO0.1.1
13/11/2018	16:06:46	44	1944	XLON	00167237764TRLO0.1.1
13/11/2018	16:06:46	27	1944	XLON	00167237765TRLO0.1.1
13/11/2018	16:06:52	84	1943	XLON	00167237845TRLO0.1.1
13/11/2018	16:06:52	163	1943	XLON	00167237846TRLO0.1.1
13/11/2018	16:06:52	1	1943	XLON	00167237847TRLO0.1.1
13/11/2018	16:07:08	77	1942.5	XLON	00167237973TRLO0.1.1
13/11/2018	16:07:08	77	1942.5	XLON	00167237974TRLO0.1.1
13/11/2018	16:07:38	76	1943	XLON	00167238118TRLO0.1.1
13/11/2018	16:07:38	90	1943	XLON	00167238119TRLO0.1.1
13/11/2018	16:08:43	2	1943	XLON	00167238421TRLO0.1.1
13/11/2018	16:08:43	72	1943	XLON	00167238422TRLO0.1.1
13/11/2018	16:09:00	85	1943.5	XLON	00167238452TRLO0.1.1
13/11/2018	16:09:00	280	1943.5	XLON	00167238453TRLO0.1.1
13/11/2018	16:09:00	20	1943.5	XLON	00167238454TRLO0.1.1
13/11/2018	16:09:00	65	1943.5	XLON	00167238455TRLO0.1.1
13/11/2018	16:09:15	55	1943	XLON	00167238500TRLO0.1.1
13/11/2018	16:09:28	73	1942.5	XLON	00167238575TRLO0.1.1
13/11/2018	16:09:33	50	1942	XLON	00167238581TRLO0.1.1
13/11/2018	16:09:33	31	1942	XLON	00167238582TRLO0.1.1
13/11/2018	16:10:02	75	1941	XLON	00167238661TRLO0.1.1
13/11/2018	16:10:02	72	1940.5	XLON	00167238662TRLO0.1.1
13/11/2018	16:10:22	70	1940	XLON	00167238722TRLO0.1.1
13/11/2018	16:10:47	219	1940.5	XLON	00167238813TRLO0.1.1
13/11/2018	16:11:41	332	1942.5	XLON	00167239081TRLO0.1.1
13/11/2018	16:11:51	74	1941.5	XLON	00167239101TRLO0.1.1
13/11/2018	16:12:36	79	1942	XLON	00167239375TRLO0.1.1
13/11/2018	16:12:36	2	1942	XLON	00167239376TRLO0.1.1
13/11/2018	16:12:51	76	1942	XLON	00167239478TRLO0.1.1
13/11/2018	16:12:57	152	1942.5	XLON	00167239519TRLO0.1.1
13/11/2018	16:12:57	87	1942.5	XLON	00167239520TRLO0.1.1
13/11/2018	16:12:57	13	1942.5	XLON	00167239521TRLO0.1.1
13/11/2018	16:12:57	84	1942.5	XLON	00167239522TRLO0.1.1
13/11/2018	16:13:03	73	1942	XLON	00167239557TRLO0.1.1
13/11/2018	16:13:20	80	1941.5	XLON	00167239595TRLO0.1.1
13/11/2018	16:14:12	78	1943.5	XLON	00167239776TRLO0.1.1
13/11/2018	16:14:22	82	1942.5	XLON	00167239814TRLO0.1.1
13/11/2018	16:14:56	280	1943	XLON	00167239902TRLO0.1.1
13/11/2018	16:14:57	78	1943	XLON	00167239903TRLO0.1.1
13/11/2018	16:15:15	216	1944	XLON	00167240029TRLO0.1.1
13/11/2018	16:15:15	146	1944	XLON	00167240030TRLO0.1.1
13/11/2018	16:15:15	322	1944	XLON	00167240031TRLO0.1.1
13/11/2018	16:15:29	489	1943.5	XLON	00167240133TRLO0.1.1
13/11/2018	16:16:12	93	1943	XLON	00167240409TRLO0.1.1
13/11/2018	16:16:12	40	1943	XLON	00167240411TRLO0.1.1
13/11/2018	16:16:12	88	1943	XLON	00167240412TRLO0.1.1
13/11/2018	16:16:12	104	1942.5	XLON	00167240414TRLO0.1.1
13/11/2018	16:17:16	213	1942	XLON	00167240643TRLO0.1.1
13/11/2018	16:17:35	221	1941.5	XLON	00167240708TRLO0.1.1
13/11/2018	16:17:35	30	1941.5	XLON	00167240709TRLO0.1.1
13/11/2018	16:17:45	131	1940.5	XLON	00167240748TRLO0.1.1
13/11/2018	16:17:54	81	1940	XLON	00167240767TRLO0.1.1
13/11/2018	16:20:03	594	1947	XLON	00167241515TRLO0.1.1
13/11/2018	16:20:31	152	1947	XLON	00167241606TRLO0.1.1
13/11/2018	16:20:31	178	1947	XLON	00167241607TRLO0.1.1
13/11/2018	16:20:38	186	1946.5	XLON	00167241629TRLO0.1.1
13/11/2018	16:21:43	279	1948.5	XLON	00167241976TRLO0.1.1
13/11/2018	16:21:43	41	1948.5	XLON	00167241977TRLO0.1.1
13/11/2018	16:22:06	109	1948.5	XLON	00167242060TRLO0.1.1
13/11/2018	16:22:07	189	1948	XLON	00167242068TRLO0.1.1
13/11/2018	16:22:07	17	1948	XLON	00167242069TRLO0.1.1
13/11/2018	16:22:07	59	1948	XLON	00167242070TRLO0.1.1
13/11/2018	16:23:14	248	1946.5	XLON	00167242186TRLO0.1.1
13/11/2018	16:24:28	431	1946	XLON	00167242651TRLO0.1.1
13/11/2018	16:24:28	243	1945.5	XLON	00167242652TRLO0.1.1
13/11/2018	16:24:32	99	1945	XLON	00167242708TRLO0.1.1
13/11/2018	16:24:57	32	1945	XLON	00167242742TRLO0.1.1
13/11/2018	16:24:57	77	1945	XLON	00167242743TRLO0.1.1
13/11/2018	16:25:08	116	1943.5	XLON	00167242789TRLO0.1.1
13/11/2018	16:25:54	132	1943.5	XLON	00167242992TRLO0.1.1
13/11/2018	16:25:54	100	1943	XLON	00167242993TRLO0.1.1
13/11/2018	16:26:25	81	1942.5	XLON	00167243093TRLO0.1.1
13/11/2018	16:27:02	4	1943	XLON	00167243226TRLO0.1.1
13/11/2018	16:27:02	100	1943	XLON	00167243227TRLO0.1.1
13/11/2018	16:27:18	300	1943	XLON	00167243313TRLO0.1.1
13/11/2018	16:27:26	290	1943.5	XLON	00167243343TRLO0.1.1
13/11/2018	16:27:49	171	1946	XLON	00167243427TRLO0.1.1

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 rns@lseg.com or visit www.rns.com.

END

POSFKNDBOBDDQDD

News Channel