Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

19th Oct 2018 17:01

RNS Number : 6736E

Ashtead Group PLC

19 October 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 19 October 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: 19 October 2018

Average price paid per share: 1,856.1800 pence

Lowest price paid per share: 1,809.5000 pence

Highest price paid per share: 1,903.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 482,848,055 (excluding Treasury shares), and the company will hold 16,377,657 ordinary shares in Treasury.

The figure of 482,848,055 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
19/10/2018	08:00:40	85	1856.5	XLON	00165531697TRLO0.1.1
19/10/2018	08:01:34	93	1872.5	XLON	00165531880TRLO0.1.1
19/10/2018	08:02:17	79	1869.5	XLON	00165532034TRLO0.1.1
19/10/2018	08:02:17	98	1869	XLON	00165532035TRLO0.1.1
19/10/2018	08:02:46	95	1857	XLON	00165532167TRLO0.1.1
19/10/2018	08:03:39	134	1850	XLON	00165532252TRLO0.1.1
19/10/2018	08:04:09	96	1846	XLON	00165532382TRLO0.1.1
19/10/2018	08:05:02	120	1858	XLON	00165532524TRLO0.1.1
19/10/2018	08:06:12	164	1867.5	XLON	00165532750TRLO0.1.1
19/10/2018	08:06:12	102	1867	XLON	00165532751TRLO0.1.1
19/10/2018	08:07:38	129	1871	XLON	00165533165TRLO0.1.1
19/10/2018	08:07:38	80	1870.5	XLON	00165533167TRLO0.1.1
19/10/2018	08:08:52	133	1873.5	XLON	00165533513TRLO0.1.1
19/10/2018	08:08:52	62	1873	XLON	00165533514TRLO0.1.1
19/10/2018	08:08:52	24	1873	XLON	00165533515TRLO0.1.1
19/10/2018	08:09:32	15	1869	XLON	00165533670TRLO0.1.1
19/10/2018	08:09:32	104	1869	XLON	00165533671TRLO0.1.1
19/10/2018	08:09:32	67	1868.5	XLON	00165533672TRLO0.1.1
19/10/2018	08:10:33	144	1865.5	XLON	00165533933TRLO0.1.1
19/10/2018	08:11:04	74	1862.5	XLON	00165534033TRLO0.1.1
19/10/2018	08:11:35	130	1866.5	XLON	00165534141TRLO0.1.1
19/10/2018	08:13:12	142	1859	XLON	00165534417TRLO0.1.1
19/10/2018	08:13:12	52	1858.5	XLON	00165534418TRLO0.1.1
19/10/2018	08:13:12	69	1858.5	XLON	00165534419TRLO0.1.1
19/10/2018	08:14:00	145	1856	XLON	00165534495TRLO0.1.1
19/10/2018	08:14:49	135	1853	XLON	00165534667TRLO0.1.1
19/10/2018	08:14:49	21	1853	XLON	00165534668TRLO0.1.1
19/10/2018	08:15:43	97	1850	XLON	00165534824TRLO0.1.1
19/10/2018	08:15:47	111	1849.5	XLON	00165534847TRLO0.1.1
19/10/2018	08:17:25	150	1858.5	XLON	00165535136TRLO0.1.1
19/10/2018	08:17:25	170	1858	XLON	00165535137TRLO0.1.1
19/10/2018	08:17:58	75	1854.5	XLON	00165535207TRLO0.1.1
19/10/2018	08:18:36	126	1850	XLON	00165535268TRLO0.1.1
19/10/2018	08:20:07	27	1850.5	XLON	00165535425TRLO0.1.1
19/10/2018	08:20:07	118	1850.5	XLON	00165535426TRLO0.1.1
19/10/2018	08:20:12	94	1850	XLON	00165535437TRLO0.1.1
19/10/2018	08:21:32	133	1850.5	XLON	00165535598TRLO0.1.1
19/10/2018	08:21:32	157	1850	XLON	00165535599TRLO0.1.1
19/10/2018	08:23:15	168	1853	XLON	00165535857TRLO0.1.1
19/10/2018	08:23:15	36	1852.5	XLON	00165535858TRLO0.1.1
19/10/2018	08:23:15	69	1852.5	XLON	00165535859TRLO0.1.1
19/10/2018	08:23:15	13	1852.5	XLON	00165535861TRLO0.1.1
19/10/2018	08:23:35	114	1852	XLON	00165535902TRLO0.1.1
19/10/2018	08:25:00	127	1850	XLON	00165536080TRLO0.1.1
19/10/2018	08:27:59	265	1853	XLON	00165536481TRLO0.1.1
19/10/2018	08:27:59	181	1853	XLON	00165536482TRLO0.1.1
19/10/2018	08:28:22	251	1852.5	XLON	00165536515TRLO0.1.1
19/10/2018	08:30:59	341	1864	XLON	00165536840TRLO0.1.1
19/10/2018	08:31:11	185	1863.5	XLON	00165536861TRLO0.1.1
19/10/2018	08:33:13	280	1869.5	XLON	00165537164TRLO0.1.1
19/10/2018	08:33:31	195	1869	XLON	00165537228TRLO0.1.1
19/10/2018	08:34:11	87	1864	XLON	00165537359TRLO0.1.1
19/10/2018	08:35:55	41	1864.5	XLON	00165537569TRLO0.1.1
19/10/2018	08:35:55	173	1864.5	XLON	00165537570TRLO0.1.1
19/10/2018	08:35:55	169	1864	XLON	00165537571TRLO0.1.1
19/10/2018	08:36:48	83	1863	XLON	00165537841TRLO0.1.1
19/10/2018	08:36:48	87	1862.5	XLON	00165537842TRLO0.1.1
19/10/2018	08:37:52	92	1866	XLON	00165538334TRLO0.1.1
19/10/2018	08:41:10	115	1872.5	XLON	00165539247TRLO0.1.1
19/10/2018	08:41:10	347	1872.5	XLON	00165539248TRLO0.1.1
19/10/2018	08:41:10	284	1872	XLON	00165539250TRLO0.1.1
19/10/2018	08:42:33	116	1870.5	XLON	00165539506TRLO0.1.1
19/10/2018	08:42:48	7	1870	XLON	00165539528TRLO0.1.1
19/10/2018	08:42:48	136	1870	XLON	00165539529TRLO0.1.1
19/10/2018	08:46:24	274	1877	XLON	00165540329TRLO0.1.1
19/10/2018	08:46:24	117	1876.5	XLON	00165540330TRLO0.1.1
19/10/2018	08:46:24	180	1876.5	XLON	00165540331TRLO0.1.1
19/10/2018	08:46:48	138	1874.5	XLON	00165540408TRLO0.1.1
19/10/2018	08:47:44	123	1875	XLON	00165540670TRLO0.1.1
19/10/2018	08:47:51	137	1874.5	XLON	00165540689TRLO0.1.1
19/10/2018	08:47:51	3	1874.5	XLON	00165540690TRLO0.1.1
19/10/2018	08:49:16	97	1873	XLON	00165540920TRLO0.1.1
19/10/2018	08:49:16	167	1873	XLON	00165540921TRLO0.1.1
19/10/2018	08:51:07	207	1877.5	XLON	00165541323TRLO0.1.1
19/10/2018	08:54:10	7	1881	XLON	00165541747TRLO0.1.1
19/10/2018	08:54:10	445	1881	XLON	00165541748TRLO0.1.1
19/10/2018	08:54:39	242	1882	XLON	00165541891TRLO0.1.1
19/10/2018	08:54:44	198	1881.5	XLON	00165541900TRLO0.1.1
19/10/2018	08:55:58	104	1884.5	XLON	00165542169TRLO0.1.1
19/10/2018	08:55:58	109	1884	XLON	00165542171TRLO0.1.1
19/10/2018	08:57:01	120	1890.5	XLON	00165542410TRLO0.1.1
19/10/2018	08:57:21	81	1891	XLON	00165542491TRLO0.1.1
19/10/2018	08:57:21	79	1890.5	XLON	00165542492TRLO0.1.1
19/10/2018	08:59:03	162	1893.5	XLON	00165542821TRLO0.1.1
19/10/2018	08:59:03	6	1893.5	XLON	00165542822TRLO0.1.1
19/10/2018	08:59:03	104	1893	XLON	00165542823TRLO0.1.1
19/10/2018	08:59:28	104	1892	XLON	00165542876TRLO0.1.1
19/10/2018	08:59:44	84	1891	XLON	00165542938TRLO0.1.1
19/10/2018	09:00:09	75	1884	XLON	00165543075TRLO0.1.1
19/10/2018	09:00:56	122	1880.5	XLON	00165543153TRLO0.1.1
19/10/2018	09:02:21	141	1887.5	XLON	00165543387TRLO0.1.1
19/10/2018	09:02:21	1	1887.5	XLON	00165543388TRLO0.1.1
19/10/2018	09:02:21	74	1887	XLON	00165543389TRLO0.1.1
19/10/2018	09:02:21	47	1887	XLON	00165543390TRLO0.1.1
19/10/2018	09:03:10	116	1888	XLON	00165543489TRLO0.1.1
19/10/2018	09:03:10	69	1887.5	XLON	00165543490TRLO0.1.1
19/10/2018	09:03:56	92	1884.5	XLON	00165543657TRLO0.1.1
19/10/2018	09:04:45	112	1885	XLON	00165543796TRLO0.1.1
19/10/2018	09:04:45	105	1884.5	XLON	00165543799TRLO0.1.1
19/10/2018	09:05:06	82	1884	XLON	00165543844TRLO0.1.1
19/10/2018	09:06:02	76	1884	XLON	00165543945TRLO0.1.1
19/10/2018	09:06:31	86	1885.5	XLON	00165544009TRLO0.1.1
19/10/2018	09:06:31	84	1885	XLON	00165544010TRLO0.1.1
19/10/2018	09:07:43	103	1883.5	XLON	00165544259TRLO0.1.1
19/10/2018	09:07:43	70	1883	XLON	00165544260TRLO0.1.1
19/10/2018	09:07:57	83	1882	XLON	00165544311TRLO0.1.1
19/10/2018	09:08:43	154	1883.5	XLON	00165544459TRLO0.1.1
19/10/2018	09:09:41	144	1882	XLON	00165544613TRLO0.1.1
19/10/2018	09:10:16	114	1882.5	XLON	00165544691TRLO0.1.1
19/10/2018	09:10:27	87	1880.5	XLON	00165544716TRLO0.1.1
19/10/2018	09:11:28	143	1879.5	XLON	00165544804TRLO0.1.1
19/10/2018	09:11:47	88	1877	XLON	00165544871TRLO0.1.1
19/10/2018	09:11:47	8	1877	XLON	00165544872TRLO0.1.1
19/10/2018	09:12:21	65	1874	XLON	00165544941TRLO0.1.1
19/10/2018	09:12:34	27	1875	XLON	00165545001TRLO0.1.1
19/10/2018	09:12:38	32	1875	XLON	00165545010TRLO0.1.1
19/10/2018	09:12:38	52	1875	XLON	00165545011TRLO0.1.1
19/10/2018	09:13:24	77	1872	XLON	00165545104TRLO0.1.1
19/10/2018	09:13:24	74	1871.5	XLON	00165545105TRLO0.1.1
19/10/2018	09:14:15	59	1869	XLON	00165545232TRLO0.1.1
19/10/2018	09:14:15	76	1869	XLON	00165545233TRLO0.1.1
19/10/2018	09:14:42	82	1870.5	XLON	00165545295TRLO0.1.1
19/10/2018	09:15:09	80	1867	XLON	00165545388TRLO0.1.1
19/10/2018	09:15:39	94	1866	XLON	00165545516TRLO0.1.1
19/10/2018	09:16:22	102	1864.5	XLON	00165545739TRLO0.1.1
19/10/2018	09:17:05	102	1865	XLON	00165545813TRLO0.1.1
19/10/2018	09:17:15	120	1864.5	XLON	00165545829TRLO0.1.1
19/10/2018	09:18:25	113	1866.5	XLON	00165545975TRLO0.1.1
19/10/2018	09:18:25	139	1866	XLON	00165545976TRLO0.1.1
19/10/2018	09:19:31	103	1865	XLON	00165546279TRLO0.1.1
19/10/2018	09:19:50	75	1865	XLON	00165546353TRLO0.1.1
19/10/2018	09:20:28	74	1865.5	XLON	00165546437TRLO0.1.1
19/10/2018	09:20:34	78	1865	XLON	00165546451TRLO0.1.1
19/10/2018	09:20:57	75	1864.5	XLON	00165546500TRLO0.1.1
19/10/2018	09:21:20	125	1863.5	XLON	00165546548TRLO0.1.1
19/10/2018	09:22:08	123	1865.5	XLON	00165546659TRLO0.1.1
19/10/2018	09:22:21	84	1864.5	XLON	00165546708TRLO0.1.1
19/10/2018	09:22:55	73	1864.5	XLON	00165546800TRLO0.1.1
19/10/2018	09:23:38	106	1866.5	XLON	00165546881TRLO0.1.1
19/10/2018	09:24:38	165	1867.5	XLON	00165547067TRLO0.1.1
19/10/2018	09:24:39	89	1867	XLON	00165547070TRLO0.1.1
19/10/2018	09:25:23	120	1863.5	XLON	00165547145TRLO0.1.1
19/10/2018	09:25:49	105	1861.5	XLON	00165547177TRLO0.1.1
19/10/2018	09:27:50	252	1861	XLON	00165547402TRLO0.1.1
19/10/2018	09:28:02	148	1860.5	XLON	00165547457TRLO0.1.1
19/10/2018	09:29:16	96	1862	XLON	00165547726TRLO0.1.1
19/10/2018	09:29:16	89	1861.5	XLON	00165547727TRLO0.1.1
19/10/2018	09:29:33	106	1859.5	XLON	00165547754TRLO0.1.1
19/10/2018	09:30:41	164	1857.5	XLON	00165547979TRLO0.1.1
19/10/2018	09:31:00	90	1857	XLON	00165548041TRLO0.1.1
19/10/2018	09:32:23	152	1859	XLON	00165548275TRLO0.1.1
19/10/2018	09:32:23	86	1858.5	XLON	00165548276TRLO0.1.1
19/10/2018	09:33:18	99	1860.5	XLON	00165548428TRLO0.1.1
19/10/2018	09:33:18	112	1860	XLON	00165548429TRLO0.1.1
19/10/2018	09:33:18	1	1860	XLON	00165548430TRLO0.1.1
19/10/2018	09:34:02	108	1857.5	XLON	00165548597TRLO0.1.1
19/10/2018	09:34:33	72	1854.5	XLON	00165548691TRLO0.1.1
19/10/2018	09:35:17	80	1853	XLON	00165548783TRLO0.1.1
19/10/2018	09:35:17	88	1852.5	XLON	00165548784TRLO0.1.1
19/10/2018	09:36:06	150	1853.5	XLON	00165548918TRLO0.1.1
19/10/2018	09:36:30	109	1851	XLON	00165548974TRLO0.1.1
19/10/2018	09:37:40	110	1852	XLON	00165549172TRLO0.1.1
19/10/2018	09:37:40	63	1851.5	XLON	00165549173TRLO0.1.1
19/10/2018	09:38:01	76	1851.5	XLON	00165549213TRLO0.1.1
19/10/2018	09:38:32	84	1849.5	XLON	00165549287TRLO0.1.1
19/10/2018	09:39:18	132	1850	XLON	00165549376TRLO0.1.1
19/10/2018	09:40:14	116	1851.5	XLON	00165549456TRLO0.1.1
19/10/2018	09:40:30	144	1849	XLON	00165549506TRLO0.1.1
19/10/2018	09:40:53	84	1847	XLON	00165549545TRLO0.1.1
19/10/2018	09:43:11	100	1846	XLON	00165549887TRLO0.1.1
19/10/2018	09:43:11	71	1846	XLON	00165549888TRLO0.1.1
19/10/2018	09:44:13	173	1847.5	XLON	00165550057TRLO0.1.1
19/10/2018	09:44:13	39	1847	XLON	00165550059TRLO0.1.1
19/10/2018	09:44:13	143	1847	XLON	00165550060TRLO0.1.1
19/10/2018	09:45:09	113	1846.5	XLON	00165550157TRLO0.1.1
19/10/2018	09:45:58	149	1847.5	XLON	00165550288TRLO0.1.1
19/10/2018	09:45:58	58	1847	XLON	00165550289TRLO0.1.1
19/10/2018	09:45:58	38	1847	XLON	00165550290TRLO0.1.1
19/10/2018	09:46:24	80	1845.5	XLON	00165550329TRLO0.1.1
19/10/2018	09:46:58	112	1844	XLON	00165550374TRLO0.1.1
19/10/2018	09:47:19	45	1843	XLON	00165550428TRLO0.1.1
19/10/2018	09:47:20	49	1843	XLON	00165550429TRLO0.1.1
19/10/2018	09:47:56	123	1840.5	XLON	00165550495TRLO0.1.1
19/10/2018	09:48:35	137	1840	XLON	00165550574TRLO0.1.1
19/10/2018	09:51:22	304	1841	XLON	00165550824TRLO0.1.1
19/10/2018	09:51:38	116	1840.5	XLON	00165550847TRLO0.1.1
19/10/2018	09:51:38	64	1840.5	XLON	00165550848TRLO0.1.1
19/10/2018	09:51:58	126	1839	XLON	00165550876TRLO0.1.1
19/10/2018	09:53:23	117	1837.5	XLON	00165551085TRLO0.1.1
19/10/2018	09:53:23	132	1837	XLON	00165551086TRLO0.1.1
19/10/2018	09:54:18	87	1834.5	XLON	00165551194TRLO0.1.1
19/10/2018	09:55:23	110	1834.5	XLON	00165551331TRLO0.1.1
19/10/2018	09:56:02	143	1834.5	XLON	00165551429TRLO0.1.1
19/10/2018	09:56:45	40	1835	XLON	00165551528TRLO0.1.1
19/10/2018	09:56:45	41	1835	XLON	00165551529TRLO0.1.1
19/10/2018	09:56:50	68	1834.5	XLON	00165551541TRLO0.1.1
19/10/2018	09:56:50	21	1834.5	XLON	00165551542TRLO0.1.1
19/10/2018	09:57:13	149	1830.5	XLON	00165551607TRLO0.1.1
19/10/2018	09:57:33	80	1829.5	XLON	00165551647TRLO0.1.1
19/10/2018	10:00:01	268	1830	XLON	00165551945TRLO0.1.1
19/10/2018	10:00:32	104	1829.5	XLON	00165552036TRLO0.1.1
19/10/2018	10:00:32	54	1829.5	XLON	00165552037TRLO0.1.1
19/10/2018	10:01:44	181	1830.5	XLON	00165552136TRLO0.1.1
19/10/2018	10:01:44	14	1830.5	XLON	00165552137TRLO0.1.1
19/10/2018	10:01:45	125	1830	XLON	00165552138TRLO0.1.1
19/10/2018	10:02:09	75	1830.5	XLON	00165552172TRLO0.1.1
19/10/2018	10:04:12	171	1831	XLON	00165552372TRLO0.1.1
19/10/2018	10:05:38	229	1833	XLON	00165552548TRLO0.1.1
19/10/2018	10:05:38	129	1832.5	XLON	00165552549TRLO0.1.1
19/10/2018	10:06:36	62	1834	XLON	00165552672TRLO0.1.1
19/10/2018	10:06:36	44	1834	XLON	00165552673TRLO0.1.1
19/10/2018	10:06:36	92	1833.5	XLON	00165552674TRLO0.1.1
19/10/2018	10:08:14	125	1835	XLON	00165552870TRLO0.1.1
19/10/2018	10:08:14	78	1834.5	XLON	00165552871TRLO0.1.1
19/10/2018	10:08:36	105	1834	XLON	00165552903TRLO0.1.1
19/10/2018	10:08:42	135	1832.5	XLON	00165552905TRLO0.1.1
19/10/2018	10:15:22	114	1833	XLON	00165553729TRLO0.1.1
19/10/2018	10:15:58	104	1834.5	XLON	00165553948TRLO0.1.1
19/10/2018	10:15:58	65	1834	XLON	00165553949TRLO0.1.1
19/10/2018	10:18:10	100	1834	XLON	00165554260TRLO0.1.1
19/10/2018	10:18:13	154	1834	XLON	00165554277TRLO0.1.1
19/10/2018	10:18:13	192	1833.5	XLON	00165554278TRLO0.1.1
19/10/2018	10:19:52	148	1836	XLON	00165554481TRLO0.1.1
19/10/2018	10:19:52	92	1835.5	XLON	00165554482TRLO0.1.1
19/10/2018	10:21:16	92	1834.5	XLON	00165554702TRLO0.1.1
19/10/2018	10:21:16	103	1834.5	XLON	00165554703TRLO0.1.1
19/10/2018	10:21:16	113	1834	XLON	00165554704TRLO0.1.1
19/10/2018	10:21:16	13	1834	XLON	00165554705TRLO0.1.1
19/10/2018	10:22:17	74	1833.5	XLON	00165554840TRLO0.1.1
19/10/2018	10:22:17	79	1833.5	XLON	00165554841TRLO0.1.1
19/10/2018	10:23:38	122	1833	XLON	00165555092TRLO0.1.1
19/10/2018	10:23:42	124	1831.5	XLON	00165555122TRLO0.1.1
19/10/2018	10:26:13	291	1832.5	XLON	00165555723TRLO0.1.1
19/10/2018	10:26:13	165	1832	XLON	00165555724TRLO0.1.1
19/10/2018	10:28:31	223	1835	XLON	00165555978TRLO0.1.1
19/10/2018	10:28:31	2	1835	XLON	00165555979TRLO0.1.1
19/10/2018	10:30:02	66	1840	XLON	00165556242TRLO0.1.1
19/10/2018	10:30:02	182	1840	XLON	00165556243TRLO0.1.1
19/10/2018	10:30:48	196	1839.5	XLON	00165556498TRLO0.1.1
19/10/2018	10:31:55	112	1837.5	XLON	00165556766TRLO0.1.1
19/10/2018	10:31:56	139	1837	XLON	00165556767TRLO0.1.1
19/10/2018	10:32:05	115	1837	XLON	00165556830TRLO0.1.1
19/10/2018	10:34:22	205	1838.5	XLON	00165557153TRLO0.1.1
19/10/2018	10:34:57	174	1839.5	XLON	00165557218TRLO0.1.1
19/10/2018	10:35:04	24	1839	XLON	00165557262TRLO0.1.1
19/10/2018	10:35:04	88	1839	XLON	00165557263TRLO0.1.1
19/10/2018	10:36:30	156	1838.5	XLON	00165557478TRLO0.1.1
19/10/2018	10:38:08	99	1838.5	XLON	00165557650TRLO0.1.1
19/10/2018	10:38:08	109	1838	XLON	00165557651TRLO0.1.1
19/10/2018	10:38:25	125	1837	XLON	00165557685TRLO0.1.1
19/10/2018	10:38:25	71	1836.5	XLON	00165557686TRLO0.1.1
19/10/2018	10:39:26	106	1836	XLON	00165557775TRLO0.1.1
19/10/2018	10:39:33	71	1835.5	XLON	00165557786TRLO0.1.1
19/10/2018	10:41:46	227	1836.5	XLON	00165558129TRLO0.1.1
19/10/2018	10:41:47	128	1836	XLON	00165558130TRLO0.1.1
19/10/2018	10:43:38	160	1837	XLON	00165558430TRLO0.1.1
19/10/2018	10:43:38	24	1837	XLON	00165558431TRLO0.1.1
19/10/2018	10:43:38	151	1836.5	XLON	00165558432TRLO0.1.1
19/10/2018	10:44:51	124	1837.5	XLON	00165558662TRLO0.1.1
19/10/2018	10:44:51	83	1837	XLON	00165558664TRLO0.1.1
19/10/2018	10:46:14	104	1837	XLON	00165558889TRLO0.1.1
19/10/2018	10:46:40	101	1836.5	XLON	00165558926TRLO0.1.1
19/10/2018	10:47:52	105	1837	XLON	00165559119TRLO0.1.1
19/10/2018	10:48:00	130	1836.5	XLON	00165559152TRLO0.1.1
19/10/2018	10:48:37	114	1834.5	XLON	00165559260TRLO0.1.1
19/10/2018	10:49:42	120	1833	XLON	00165559497TRLO0.1.1
19/10/2018	10:50:20	126	1833	XLON	00165559638TRLO0.1.1
19/10/2018	10:50:52	100	1832.5	XLON	00165559741TRLO0.1.1
19/10/2018	10:52:58	236	1833.5	XLON	00165560083TRLO0.1.1
19/10/2018	10:54:17	186	1834	XLON	00165560300TRLO0.1.1
19/10/2018	10:54:32	180	1833.5	XLON	00165560371TRLO0.1.1
19/10/2018	10:55:55	30	1833	XLON	00165560588TRLO0.1.1
19/10/2018	10:55:55	98	1833	XLON	00165560589TRLO0.1.1
19/10/2018	10:56:57	179	1834	XLON	00165560817TRLO0.1.1
19/10/2018	10:57:52	137	1834.5	XLON	00165561196TRLO0.1.1
19/10/2018	10:57:52	96	1834	XLON	00165561197TRLO0.1.1
19/10/2018	10:58:46	105	1834.5	XLON	00165561360TRLO0.1.1
19/10/2018	10:58:57	81	1833.5	XLON	00165561401TRLO0.1.1
19/10/2018	11:00:10	79	1832	XLON	00165561586TRLO0.1.1
19/10/2018	11:00:10	83	1831.5	XLON	00165561587TRLO0.1.1
19/10/2018	11:00:21	82	1828.5	XLON	00165561730TRLO0.1.1
19/10/2018	11:02:04	116	1825	XLON	00165562257TRLO0.1.1
19/10/2018	11:02:04	16	1825	XLON	00165562259TRLO0.1.1
19/10/2018	11:02:06	156	1824.5	XLON	00165562261TRLO0.1.1
19/10/2018	11:03:05	114	1822	XLON	00165562470TRLO0.1.1
19/10/2018	11:03:58	146	1822	XLON	00165562573TRLO0.1.1
19/10/2018	11:04:19	85	1821.5	XLON	00165562644TRLO0.1.1
19/10/2018	11:05:45	95	1822	XLON	00165562926TRLO0.1.1
19/10/2018	11:06:13	90	1820	XLON	00165563006TRLO0.1.1
19/10/2018	11:06:58	153	1819.5	XLON	00165563091TRLO0.1.1
19/10/2018	11:07:04	81	1819	XLON	00165563103TRLO0.1.1
19/10/2018	11:07:51	81	1817	XLON	00165563241TRLO0.1.1
19/10/2018	11:08:23	99	1817	XLON	00165563392TRLO0.1.1
19/10/2018	11:08:43	72	1815.5	XLON	00165563424TRLO0.1.1
19/10/2018	11:09:34	89	1814.5	XLON	00165563682TRLO0.1.1
19/10/2018	11:10:52	122	1816.5	XLON	00165563901TRLO0.1.1
19/10/2018	11:10:57	43	1816	XLON	00165563925TRLO0.1.1
19/10/2018	11:10:57	56	1816	XLON	00165563926TRLO0.1.1
19/10/2018	11:12:13	116	1814.5	XLON	00165564078TRLO0.1.1
19/10/2018	11:13:10	146	1815	XLON	00165564184TRLO0.1.1
19/10/2018	11:13:10	106	1814.5	XLON	00165564185TRLO0.1.1
19/10/2018	11:15:17	164	1817	XLON	00165564578TRLO0.1.1
19/10/2018	11:16:32	109	1818	XLON	00165564726TRLO0.1.1
19/10/2018	11:16:32	1	1818	XLON	00165564727TRLO0.1.1
19/10/2018	11:16:42	90	1817.5	XLON	00165564743TRLO0.1.1
19/10/2018	11:18:03	164	1820.5	XLON	00165564991TRLO0.1.1
19/10/2018	11:18:21	201	1820	XLON	00165565035TRLO0.1.1
19/10/2018	11:20:25	166	1826	XLON	00165565397TRLO0.1.1
19/10/2018	11:20:25	38	1825.5	XLON	00165565398TRLO0.1.1
19/10/2018	11:20:25	93	1825.5	XLON	00165565399TRLO0.1.1
19/10/2018	11:23:38	206	1826.5	XLON	00165565890TRLO0.1.1
19/10/2018	11:23:38	113	1826.5	XLON	00165565891TRLO0.1.1
19/10/2018	11:23:38	111	1826	XLON	00165565892TRLO0.1.1
19/10/2018	11:23:38	65	1826	XLON	00165565893TRLO0.1.1
19/10/2018	11:24:11	105	1829	XLON	00165566063TRLO0.1.1
19/10/2018	11:24:50	72	1827.5	XLON	00165566154TRLO0.1.1
19/10/2018	11:25:13	108	1826	XLON	00165566230TRLO0.1.1
19/10/2018	11:26:09	91	1825	XLON	00165566408TRLO0.1.1
19/10/2018	11:26:41	89	1824	XLON	00165566473TRLO0.1.1
19/10/2018	11:27:05	81	1822.5	XLON	00165566542TRLO0.1.1
19/10/2018	11:28:21	124	1821	XLON	00165566691TRLO0.1.1
19/10/2018	11:28:21	23	1821	XLON	00165566692TRLO0.1.1
19/10/2018	11:28:52	21	1819.5	XLON	00165566740TRLO0.1.1
19/10/2018	11:28:52	59	1819.5	XLON	00165566741TRLO0.1.1
19/10/2018	11:29:56	88	1819.5	XLON	00165566856TRLO0.1.1
19/10/2018	11:31:18	140	1817.5	XLON	00165567043TRLO0.1.1
19/10/2018	11:31:22	40	1817	XLON	00165567052TRLO0.1.1
19/10/2018	11:31:22	54	1817	XLON	00165567053TRLO0.1.1
19/10/2018	11:32:23	97	1818	XLON	00165567266TRLO0.1.1
19/10/2018	11:33:21	101	1819	XLON	00165567390TRLO0.1.1
19/10/2018	11:33:29	107	1818.5	XLON	00165567414TRLO0.1.1
19/10/2018	11:35:15	93	1818	XLON	00165567612TRLO0.1.1
19/10/2018	11:36:15	28	1817.5	XLON	00165567690TRLO0.1.1
19/10/2018	11:36:29	100	1817.5	XLON	00165567712TRLO0.1.1
19/10/2018	11:36:29	98	1817	XLON	00165567713TRLO0.1.1
19/10/2018	11:37:01	118	1817	XLON	00165567809TRLO0.1.1
19/10/2018	11:37:02	102	1816.5	XLON	00165567812TRLO0.1.1
19/10/2018	11:38:57	121	1815.5	XLON	00165568040TRLO0.1.1
19/10/2018	11:38:57	3	1815.5	XLON	00165568041TRLO0.1.1
19/10/2018	11:39:49	162	1817	XLON	00165568115TRLO0.1.1
19/10/2018	11:40:17	125	1817	XLON	00165568157TRLO0.1.1
19/10/2018	11:40:34	107	1816.5	XLON	00165568215TRLO0.1.1
19/10/2018	11:41:24	114	1815.5	XLON	00165568303TRLO0.1.1
19/10/2018	11:42:21	124	1816.5	XLON	00165568382TRLO0.1.1
19/10/2018	11:42:54	90	1816	XLON	00165568412TRLO0.1.1
19/10/2018	11:43:42	96	1813.5	XLON	00165568486TRLO0.1.1
19/10/2018	11:47:06	151	1818	XLON	00165568973TRLO0.1.1
19/10/2018	11:47:34	190	1818	XLON	00165569006TRLO0.1.1
19/10/2018	11:48:46	185	1818	XLON	00165569279TRLO0.1.1
19/10/2018	11:48:46	178	1817.5	XLON	00165569280TRLO0.1.1
19/10/2018	11:50:08	90	1817	XLON	00165569429TRLO0.1.1
19/10/2018	11:50:22	126	1816	XLON	00165569443TRLO0.1.1
19/10/2018	11:51:12	95	1816	XLON	00165569541TRLO0.1.1
19/10/2018	11:53:04	130	1815.5	XLON	00165569711TRLO0.1.1
19/10/2018	11:53:27	141	1815	XLON	00165569772TRLO0.1.1
19/10/2018	11:55:29	136	1815	XLON	00165569901TRLO0.1.1
19/10/2018	11:58:29	81	1817	XLON	00165570261TRLO0.1.1
19/10/2018	11:58:29	210	1817	XLON	00165570262TRLO0.1.1
19/10/2018	11:59:20	110	1817	XLON	00165570350TRLO0.1.1
19/10/2018	11:59:47	258	1816.5	XLON	00165570395TRLO0.1.1
19/10/2018	11:59:47	63	1816.5	XLON	00165570396TRLO0.1.1
19/10/2018	12:02:08	141	1816	XLON	00165570520TRLO0.1.1
19/10/2018	12:02:08	109	1816	XLON	00165570521TRLO0.1.1
19/10/2018	12:02:08	65	1816	XLON	00165570522TRLO0.1.1
19/10/2018	12:02:52	73	1815.5	XLON	00165570621TRLO0.1.1
19/10/2018	12:03:22	97	1814.5	XLON	00165570677TRLO0.1.1
19/10/2018	12:04:33	140	1815	XLON	00165570900TRLO0.1.1
19/10/2018	12:05:12	111	1815	XLON	00165570966TRLO0.1.1
19/10/2018	12:05:41	93	1814	XLON	00165571016TRLO0.1.1
19/10/2018	12:07:16	119	1815	XLON	00165571192TRLO0.1.1
19/10/2018	12:07:54	124	1814	XLON	00165571253TRLO0.1.1
19/10/2018	12:09:00	113	1814	XLON	00165571337TRLO0.1.1
19/10/2018	12:11:13	195	1812.5	XLON	00165571614TRLO0.1.1
19/10/2018	12:11:30	18	1812	XLON	00165571630TRLO0.1.1
19/10/2018	12:11:30	162	1812	XLON	00165571631TRLO0.1.1
19/10/2018	12:12:32	72	1811	XLON	00165571729TRLO0.1.1
19/10/2018	12:12:41	84	1810.5	XLON	00165571745TRLO0.1.1
19/10/2018	12:13:06	84	1809.5	XLON	00165571835TRLO0.1.1
19/10/2018	12:15:21	130	1810	XLON	00165572306TRLO0.1.1
19/10/2018	12:17:13	153	1812.5	XLON	00165572678TRLO0.1.1
19/10/2018	12:18:30	234	1813	XLON	00165572869TRLO0.1.1
19/10/2018	12:18:32	170	1812.5	XLON	00165572871TRLO0.1.1
19/10/2018	12:19:58	135	1813.5	XLON	00165573309TRLO0.1.1
19/10/2018	12:20:56	103	1813.5	XLON	00165573554TRLO0.1.1
19/10/2018	12:23:00	167	1818	XLON	00165574154TRLO0.1.1
19/10/2018	12:24:10	151	1817.5	XLON	00165574385TRLO0.1.1
19/10/2018	12:24:10	185	1817	XLON	00165574386TRLO0.1.1
19/10/2018	12:27:15	166	1821	XLON	00165574978TRLO0.1.1
19/10/2018	12:27:15	94	1820.5	XLON	00165574979TRLO0.1.1
19/10/2018	12:29:17	235	1819.5	XLON	00165575276TRLO0.1.1
19/10/2018	12:29:17	157	1819	XLON	00165575277TRLO0.1.1
19/10/2018	12:30:09	95	1818	XLON	00165575388TRLO0.1.1
19/10/2018	12:31:16	77	1817	XLON	00165575567TRLO0.1.1
19/10/2018	12:31:41	130	1816.5	XLON	00165575606TRLO0.1.1
19/10/2018	12:32:47	75	1816.5	XLON	00165575782TRLO0.1.1
19/10/2018	12:34:11	80	1817	XLON	00165575930TRLO0.1.1
19/10/2018	12:35:01	94	1816.5	XLON	00165576018TRLO0.1.1
19/10/2018	12:36:45	182	1817.5	XLON	00165576328TRLO0.1.1
19/10/2018	12:36:48	127	1817	XLON	00165576335TRLO0.1.1
19/10/2018	12:38:29	90	1817	XLON	00165576648TRLO0.1.1
19/10/2018	12:39:02	89	1817	XLON	00165576741TRLO0.1.1
19/10/2018	12:39:02	87	1816.5	XLON	00165576743TRLO0.1.1
19/10/2018	12:39:02	94	1816.5	XLON	00165576744TRLO0.1.1
19/10/2018	12:40:46	114	1816	XLON	00165576985TRLO0.1.1
19/10/2018	12:41:06	87	1815.5	XLON	00165577030TRLO0.1.1
19/10/2018	12:41:21	83	1817.5	XLON	00165577071TRLO0.1.1
19/10/2018	12:44:21	158	1817	XLON	00165577568TRLO0.1.1
19/10/2018	12:44:22	74	1817	XLON	00165577569TRLO0.1.1
19/10/2018	12:45:04	139	1817.5	XLON	00165577700TRLO0.1.1
19/10/2018	12:46:36	151	1819.5	XLON	00165577954TRLO0.1.1
19/10/2018	12:48:13	142	1819.5	XLON	00165578139TRLO0.1.1
19/10/2018	12:52:12	207	1824.5	XLON	00165578588TRLO0.1.1
19/10/2018	12:52:12	154	1824.5	XLON	00165578589TRLO0.1.1
19/10/2018	12:52:14	70	1824.5	XLON	00165578598TRLO0.1.1
19/10/2018	12:53:06	194	1824.5	XLON	00165578673TRLO0.1.1
19/10/2018	12:54:06	114	1824	XLON	00165578775TRLO0.1.1
19/10/2018	12:54:06	104	1824	XLON	00165578776TRLO0.1.1
19/10/2018	12:55:49	153	1824	XLON	00165578973TRLO0.1.1
19/10/2018	12:55:49	132	1823.5	XLON	00165578974TRLO0.1.1
19/10/2018	12:57:36	186	1823	XLON	00165579287TRLO0.1.1
19/10/2018	12:58:40	102	1824.5	XLON	00165579474TRLO0.1.1
19/10/2018	12:59:20	114	1824.5	XLON	00165579598TRLO0.1.1
19/10/2018	12:59:35	93	1824.5	XLON	00165579622TRLO0.1.1
19/10/2018	13:00:06	79	1824	XLON	00165579737TRLO0.1.1
19/10/2018	13:00:32	98	1824	XLON	00165579828TRLO0.1.1
19/10/2018	13:01:28	112	1822.5	XLON	00165579977TRLO0.1.1
19/10/2018	13:02:44	93	1821.5	XLON	00165580124TRLO0.1.1
19/10/2018	13:05:02	148	1823.5	XLON	00165580350TRLO0.1.1
19/10/2018	13:05:15	113	1823	XLON	00165580409TRLO0.1.1
19/10/2018	13:07:17	75	1825	XLON	00165580623TRLO0.1.1
19/10/2018	13:07:42	75	1825	XLON	00165580687TRLO0.1.1
19/10/2018	13:07:42	153	1825	XLON	00165580688TRLO0.1.1
19/10/2018	13:08:11	147	1824.5	XLON	00165580740TRLO0.1.1
19/10/2018	13:09:41	156	1824	XLON	00165581041TRLO0.1.1
19/10/2018	13:09:59	72	1823.5	XLON	00165581104TRLO0.1.1
19/10/2018	13:09:59	56	1823.5	XLON	00165581105TRLO0.1.1
19/10/2018	13:11:56	76	1824	XLON	00165581332TRLO0.1.1
19/10/2018	13:11:56	76	1823.5	XLON	00165581333TRLO0.1.1
19/10/2018	13:13:37	70	1825	XLON	00165581680TRLO0.1.1
19/10/2018	13:14:22	73	1825	XLON	00165581842TRLO0.1.1
19/10/2018	13:14:58	76	1825	XLON	00165582130TRLO0.1.1
19/10/2018	13:15:13	48	1824.5	XLON	00165582213TRLO0.1.1
19/10/2018	13:15:13	93	1824.5	XLON	00165582214TRLO0.1.1
19/10/2018	13:15:13	142	1824	XLON	00165582215TRLO0.1.1
19/10/2018	13:16:00	58	1824.5	XLON	00165582319TRLO0.1.1
19/10/2018	13:16:00	58	1824.5	XLON	00165582320TRLO0.1.1
19/10/2018	13:17:52	147	1824	XLON	00165582589TRLO0.1.1
19/10/2018	13:18:47	171	1824.5	XLON	00165582730TRLO0.1.1
19/10/2018	13:20:35	122	1825.5	XLON	00165583008TRLO0.1.1
19/10/2018	13:22:27	87	1826	XLON	00165583320TRLO0.1.1
19/10/2018	13:22:28	146	1826	XLON	00165583321TRLO0.1.1
19/10/2018	13:23:37	73	1826	XLON	00165583506TRLO0.1.1
19/10/2018	13:24:05	78	1826.5	XLON	00165583620TRLO0.1.1
19/10/2018	13:24:51	131	1826	XLON	00165583757TRLO0.1.1
19/10/2018	13:24:51	79	1826	XLON	00165583758TRLO0.1.1
19/10/2018	13:24:51	103	1825.5	XLON	00165583760TRLO0.1.1
19/10/2018	13:25:41	88	1824.5	XLON	00165584071TRLO0.1.1
19/10/2018	13:26:14	137	1823.5	XLON	00165584371TRLO0.1.1
19/10/2018	13:27:23	70	1823	XLON	00165584616TRLO0.1.1
19/10/2018	13:27:34	75	1822.5	XLON	00165584654TRLO0.1.1
19/10/2018	13:30:09	76	1823	XLON	00165585270TRLO0.1.1
19/10/2018	13:30:09	149	1823	XLON	00165585271TRLO0.1.1
19/10/2018	13:30:09	72	1823	XLON	00165585272TRLO0.1.1
19/10/2018	13:31:08	123	1823	XLON	00165585414TRLO0.1.1
19/10/2018	13:31:08	69	1822.5	XLON	00165585415TRLO0.1.1
19/10/2018	13:31:08	54	1822.5	XLON	00165585416TRLO0.1.1
19/10/2018	13:33:20	74	1823.5	XLON	00165585748TRLO0.1.1
19/10/2018	13:33:33	126	1823	XLON	00165585799TRLO0.1.1
19/10/2018	13:33:33	96	1822.5	XLON	00165585800TRLO0.1.1
19/10/2018	13:35:41	76	1823.5	XLON	00165586071TRLO0.1.1
19/10/2018	13:35:41	13	1823.5	XLON	00165586072TRLO0.1.1
19/10/2018	13:36:30	111	1824.5	XLON	00165586201TRLO0.1.1
19/10/2018	13:36:30	78	1824.5	XLON	00165586202TRLO0.1.1
19/10/2018	13:38:51	149	1828.5	XLON	00165586592TRLO0.1.1
19/10/2018	13:39:21	73	1828.5	XLON	00165586676TRLO0.1.1
19/10/2018	13:39:21	83	1828.5	XLON	00165586677TRLO0.1.1
19/10/2018	13:39:21	125	1828.5	XLON	00165586678TRLO0.1.1
19/10/2018	13:40:04	131	1830	XLON	00165586772TRLO0.1.1
19/10/2018	13:40:04	121	1829.5	XLON	00165586773TRLO0.1.1
19/10/2018	13:41:26	136	1831	XLON	00165587066TRLO0.1.1
19/10/2018	13:43:00	86	1830.5	XLON	00165587310TRLO0.1.1
19/10/2018	13:43:00	80	1830	XLON	00165587311TRLO0.1.1
19/10/2018	13:44:11	84	1830.5	XLON	00165587531TRLO0.1.1
19/10/2018	13:44:12	72	1830	XLON	00165587534TRLO0.1.1
19/10/2018	13:44:18	143	1829	XLON	00165587584TRLO0.1.1
19/10/2018	13:46:34	74	1831	XLON	00165587865TRLO0.1.1
19/10/2018	13:46:34	99	1831	XLON	00165587866TRLO0.1.1
19/10/2018	13:47:15	123	1830.5	XLON	00165588003TRLO0.1.1
19/10/2018	13:47:20	92	1830	XLON	00165588041TRLO0.1.1
19/10/2018	13:47:20	49	1830	XLON	00165588042TRLO0.1.1
19/10/2018	13:47:37	86	1827.5	XLON	00165588158TRLO0.1.1
19/10/2018	13:48:57	152	1825	XLON	00165588435TRLO0.1.1
19/10/2018	13:49:27	75	1823.5	XLON	00165588589TRLO0.1.1
19/10/2018	13:50:11	81	1825	XLON	00165588752TRLO0.1.1
19/10/2018	13:51:16	106	1824.5	XLON	00165588873TRLO0.1.1
19/10/2018	13:51:16	116	1824	XLON	00165588876TRLO0.1.1
19/10/2018	13:52:28	75	1824.5	XLON	00165589276TRLO0.1.1
19/10/2018	13:52:28	93	1824	XLON	00165589278TRLO0.1.1
19/10/2018	13:53:10	104	1822.5	XLON	00165589402TRLO0.1.1
19/10/2018	13:53:36	84	1819.5	XLON	00165589495TRLO0.1.1
19/10/2018	13:55:10	98	1823.5	XLON	00165589962TRLO0.1.1
19/10/2018	13:56:58	75	1825	XLON	00165590649TRLO0.1.1
19/10/2018	13:57:14	80	1825	XLON	00165590770TRLO0.1.1
19/10/2018	13:57:30	76	1825.5	XLON	00165590845TRLO0.1.1
19/10/2018	13:57:30	165	1825	XLON	00165590846TRLO0.1.1
19/10/2018	13:57:30	90	1824.5	XLON	00165590847TRLO0.1.1
19/10/2018	13:59:42	75	1824	XLON	00165591649TRLO0.1.1
19/10/2018	14:00:12	70	1824.5	XLON	00165591741TRLO0.1.1
19/10/2018	14:00:12	113	1824.5	XLON	00165591742TRLO0.1.1
19/10/2018	14:00:41	72	1824	XLON	00165591992TRLO0.1.1
19/10/2018	14:00:41	97	1824	XLON	00165591993TRLO0.1.1
19/10/2018	14:01:28	93	1822	XLON	00165592204TRLO0.1.1
19/10/2018	14:02:06	87	1822.5	XLON	00165592319TRLO0.1.1
19/10/2018	14:02:07	100	1822	XLON	00165592324TRLO0.1.1
19/10/2018	14:03:00	159	1822.5	XLON	00165592509TRLO0.1.1
19/10/2018	14:03:47	114	1820.5	XLON	00165592733TRLO0.1.1
19/10/2018	14:05:53	100	1819.5	XLON	00165593267TRLO0.1.1
19/10/2018	14:05:59	74	1819	XLON	00165593288TRLO0.1.1
19/10/2018	14:05:59	43	1819	XLON	00165593289TRLO0.1.1
19/10/2018	14:05:59	37	1819	XLON	00165593290TRLO0.1.1
19/10/2018	14:06:09	115	1817.5	XLON	00165593310TRLO0.1.1
19/10/2018	14:08:43	284	1824	XLON	00165593997TRLO0.1.1
19/10/2018	14:08:43	86	1824	XLON	00165593998TRLO0.1.1
19/10/2018	14:08:56	56	1823.5	XLON	00165594058TRLO0.1.1
19/10/2018	14:09:22	101	1824	XLON	00165594205TRLO0.1.1
19/10/2018	14:09:43	102	1826	XLON	00165594260TRLO0.1.1
19/10/2018	14:09:43	8	1826	XLON	00165594261TRLO0.1.1
19/10/2018	14:11:55	84	1832	XLON	00165594727TRLO0.1.1
19/10/2018	14:12:18	86	1831.5	XLON	00165594826TRLO0.1.1
19/10/2018	14:12:18	119	1831.5	XLON	00165594827TRLO0.1.1
19/10/2018	14:12:18	115	1831	XLON	00165594828TRLO0.1.1
19/10/2018	14:12:52	136	1829.5	XLON	00165594910TRLO0.1.1
19/10/2018	14:14:33	99	1832.5	XLON	00165595176TRLO0.1.1
19/10/2018	14:14:33	69	1832	XLON	00165595177TRLO0.1.1
19/10/2018	14:15:49	70	1833.5	XLON	00165595391TRLO0.1.1
19/10/2018	14:16:08	81	1832.5	XLON	00165595451TRLO0.1.1
19/10/2018	14:16:08	147	1832.5	XLON	00165595452TRLO0.1.1
19/10/2018	14:16:22	103	1830.5	XLON	00165595505TRLO0.1.1
19/10/2018	14:17:06	111	1831	XLON	00165595669TRLO0.1.1
19/10/2018	14:18:01	138	1829	XLON	00165595816TRLO0.1.1
19/10/2018	14:18:23	87	1827	XLON	00165595886TRLO0.1.1
19/10/2018	14:18:38	81	1825.5	XLON	00165595979TRLO0.1.1
19/10/2018	14:19:13	90	1828.5	XLON	00165596111TRLO0.1.1
19/10/2018	14:19:36	105	1827	XLON	00165596199TRLO0.1.1
19/10/2018	14:20:26	99	1825.5	XLON	00165596405TRLO0.1.1
19/10/2018	14:21:25	116	1826	XLON	00165596732TRLO0.1.1
19/10/2018	14:22:39	143	1824.5	XLON	00165597005TRLO0.1.1
19/10/2018	14:22:39	35	1824.5	XLON	00165597006TRLO0.1.1
19/10/2018	14:22:39	41	1824.5	XLON	00165597007TRLO0.1.1
19/10/2018	14:22:39	73	1824.5	XLON	00165597008TRLO0.1.1
19/10/2018	14:23:08	76	1824	XLON	00165597122TRLO0.1.1
19/10/2018	14:23:36	76	1823.5	XLON	00165597238TRLO0.1.1
19/10/2018	14:23:37	7	1823.5	XLON	00165597239TRLO0.1.1
19/10/2018	14:24:08	105	1823.5	XLON	00165597455TRLO0.1.1
19/10/2018	14:25:56	166	1828	XLON	00165597772TRLO0.1.1
19/10/2018	14:26:02	67	1827.5	XLON	00165597784TRLO0.1.1
19/10/2018	14:26:08	83	1827	XLON	00165597836TRLO0.1.1
19/10/2018	14:26:31	113	1826	XLON	00165597887TRLO0.1.1
19/10/2018	14:27:44	76	1825.5	XLON	00165598167TRLO0.1.1
19/10/2018	14:27:44	70	1825.5	XLON	00165598168TRLO0.1.1
19/10/2018	14:27:55	66	1825	XLON	00165598200TRLO0.1.1
19/10/2018	14:28:29	69	1825.5	XLON	00165598429TRLO0.1.1
19/10/2018	14:29:28	73	1826.5	XLON	00165598812TRLO0.1.1
19/10/2018	14:29:54	72	1825	XLON	00165598942TRLO0.1.1
19/10/2018	14:29:54	74	1825	XLON	00165598943TRLO0.1.1
19/10/2018	14:29:59	70	1824.5	XLON	00165599032TRLO0.1.1
19/10/2018	14:30:32	64	1826.5	XLON	00165599339TRLO0.1.1
19/10/2018	14:31:13	76	1826	XLON	00165599527TRLO0.1.1
19/10/2018	14:31:13	10	1826	XLON	00165599528TRLO0.1.1
19/10/2018	14:31:13	69	1826	XLON	00165599529TRLO0.1.1
19/10/2018	14:32:32	400	1830	XLON	00165599890TRLO0.1.1
19/10/2018	14:32:32	5	1830	XLON	00165599891TRLO0.1.1
19/10/2018	14:33:11	156	1830.5	XLON	00165600258TRLO0.1.1
19/10/2018	14:34:00	219	1831.5	XLON	00165600662TRLO0.1.1
19/10/2018	14:34:57	89	1831	XLON	00165600937TRLO0.1.1
19/10/2018	14:35:00	84	1830.5	XLON	00165600956TRLO0.1.1
19/10/2018	14:35:00	82	1830.5	XLON	00165600957TRLO0.1.1
19/10/2018	14:35:00	51	1830.5	XLON	00165600958TRLO0.1.1
19/10/2018	14:36:56	195	1835	XLON	00165601620TRLO0.1.1
19/10/2018	14:36:56	105	1835	XLON	00165601621TRLO0.1.1
19/10/2018	14:36:56	70	1835	XLON	00165601622TRLO0.1.1
19/10/2018	14:38:24	82	1835.5	XLON	00165602216TRLO0.1.1
19/10/2018	14:38:45	73	1837	XLON	00165602310TRLO0.1.1
19/10/2018	14:39:11	148	1839	XLON	00165602471TRLO0.1.1
19/10/2018	14:39:49	76	1841.5	XLON	00165602700TRLO0.1.1
19/10/2018	14:39:49	84	1841.5	XLON	00165602701TRLO0.1.1
19/10/2018	14:39:49	90	1841	XLON	00165602702TRLO0.1.1
19/10/2018	14:40:21	130	1842.5	XLON	00165602812TRLO0.1.1
19/10/2018	14:41:03	98	1843	XLON	00165603024TRLO0.1.1
19/10/2018	14:41:04	53	1842.5	XLON	00165603027TRLO0.1.1
19/10/2018	14:41:04	13	1842.5	XLON	00165603028TRLO0.1.1
19/10/2018	14:41:43	153	1844	XLON	00165603183TRLO0.1.1
19/10/2018	14:43:13	146	1846.5	XLON	00165603595TRLO0.1.1
19/10/2018	14:43:42	73	1845.5	XLON	00165603720TRLO0.1.1
19/10/2018	14:43:42	67	1845.5	XLON	00165603721TRLO0.1.1
19/10/2018	14:43:47	79	1845	XLON	00165603776TRLO0.1.1
19/10/2018	14:44:16	139	1843.5	XLON	00165603925TRLO0.1.1
19/10/2018	14:44:54	110	1844	XLON	00165604092TRLO0.1.1
19/10/2018	14:45:36	79	1848.5	XLON	00165604321TRLO0.1.1
19/10/2018	14:46:04	79	1849	XLON	00165604395TRLO0.1.1
19/10/2018	14:46:04	81	1849	XLON	00165604396TRLO0.1.1
19/10/2018	14:46:46	117	1848	XLON	00165604581TRLO0.1.1
19/10/2018	14:46:46	70	1848	XLON	00165604582TRLO0.1.1
19/10/2018	14:47:27	90	1850.5	XLON	00165604882TRLO0.1.1
19/10/2018	14:47:27	54	1850	XLON	00165604886TRLO0.1.1
19/10/2018	14:47:45	94	1849	XLON	00165605030TRLO0.1.1
19/10/2018	14:47:45	12	1849	XLON	00165605031TRLO0.1.1
19/10/2018	14:47:57	86	1848.5	XLON	00165605114TRLO0.1.1
19/10/2018	14:49:15	85	1852.5	XLON	00165605464TRLO0.1.1
19/10/2018	14:51:09	178	1855	XLON	00165606075TRLO0.1.1
19/10/2018	14:51:09	87	1855	XLON	00165606076TRLO0.1.1
19/10/2018	14:51:09	81	1855	XLON	00165606077TRLO0.1.1
19/10/2018	14:51:09	85	1855	XLON	00165606078TRLO0.1.1
19/10/2018	14:51:09	72	1855	XLON	00165606079TRLO0.1.1
19/10/2018	14:51:09	91	1854.5	XLON	00165606080TRLO0.1.1
19/10/2018	14:52:04	73	1856	XLON	00165606362TRLO0.1.1
19/10/2018	14:52:13	87	1855.5	XLON	00165606416TRLO0.1.1
19/10/2018	14:53:05	81	1857	XLON	00165606648TRLO0.1.1
19/10/2018	14:54:02	192	1859.5	XLON	00165606910TRLO0.1.1
19/10/2018	14:54:02	63	1859.5	XLON	00165606911TRLO0.1.1
19/10/2018	14:54:03	100	1859.5	XLON	00165606912TRLO0.1.1
19/10/2018	14:54:03	70	1859	XLON	00165606916TRLO0.1.1
19/10/2018	14:54:28	82	1858.5	XLON	00165607012TRLO0.1.1
19/10/2018	14:54:28	47	1858.5	XLON	00165607013TRLO0.1.1
19/10/2018	14:55:15	133	1859.5	XLON	00165607201TRLO0.1.1
19/10/2018	14:55:15	18	1859.5	XLON	00165607202TRLO0.1.1
19/10/2018	14:56:30	142	1863.5	XLON	00165607520TRLO0.1.1
19/10/2018	14:56:30	70	1863.5	XLON	00165607521TRLO0.1.1
19/10/2018	14:57:26	3	1866.5	XLON	00165607777TRLO0.1.1
19/10/2018	14:57:42	192	1868.5	XLON	00165607856TRLO0.1.1
19/10/2018	14:58:12	90	1870.5	XLON	00165608077TRLO0.1.1
19/10/2018	14:58:12	72	1870	XLON	00165608078TRLO0.1.1
19/10/2018	14:58:42	85	1871.5	XLON	00165608198TRLO0.1.1
19/10/2018	14:59:37	180	1874.5	XLON	00165608387TRLO0.1.1
19/10/2018	14:59:59	72	1874.5	XLON	00165608516TRLO0.1.1
19/10/2018	14:59:59	93	1874.5	XLON	00165608517TRLO0.1.1
19/10/2018	14:59:59	51	1874.5	XLON	00165608518TRLO0.1.1
19/10/2018	15:00:14	119	1875.5	XLON	00165608592TRLO0.1.1
19/10/2018	15:01:00	133	1874	XLON	00165608841TRLO0.1.1
19/10/2018	15:01:15	107	1873	XLON	00165608913TRLO0.1.1
19/10/2018	15:01:54	71	1870.5	XLON	00165609111TRLO0.1.1
19/10/2018	15:01:54	56	1870.5	XLON	00165609112TRLO0.1.1
19/10/2018	15:02:45	82	1875	XLON	00165609334TRLO0.1.1
19/10/2018	15:02:45	77	1875	XLON	00165609336TRLO0.1.1
19/10/2018	15:02:45	5	1875	XLON	00165609337TRLO0.1.1
19/10/2018	15:02:51	133	1873.5	XLON	00165609351TRLO0.1.1
19/10/2018	15:03:24	104	1875	XLON	00165609449TRLO0.1.1
19/10/2018	15:03:57	85	1877	XLON	00165609607TRLO0.1.1
19/10/2018	15:04:20	117	1875	XLON	00165609793TRLO0.1.1
19/10/2018	15:05:13	78	1878.5	XLON	00165610034TRLO0.1.1
19/10/2018	15:05:13	78	1878.5	XLON	00165610035TRLO0.1.1
19/10/2018	15:05:26	120	1877.5	XLON	00165610117TRLO0.1.1
19/10/2018	15:05:48	94	1878.5	XLON	00165610224TRLO0.1.1
19/10/2018	15:06:10	135	1877	XLON	00165610316TRLO0.1.1
19/10/2018	15:07:05	89	1882	XLON	00165610779TRLO0.1.1
19/10/2018	15:07:05	79	1881.5	XLON	00165610780TRLO0.1.1
19/10/2018	15:07:21	84	1882.5	XLON	00165610838TRLO0.1.1
19/10/2018	15:07:34	89	1884	XLON	00165610888TRLO0.1.1
19/10/2018	15:07:57	96	1881	XLON	00165611007TRLO0.1.1
19/10/2018	15:08:52	64	1879.5	XLON	00165611241TRLO0.1.1
19/10/2018	15:08:54	80	1879	XLON	00165611255TRLO0.1.1
19/10/2018	15:09:34	66	1879	XLON	00165611394TRLO0.1.1
19/10/2018	15:09:34	154	1879	XLON	00165611395TRLO0.1.1
19/10/2018	15:09:59	84	1882	XLON	00165611515TRLO0.1.1
19/10/2018	15:10:03	75	1881	XLON	00165611523TRLO0.1.1
19/10/2018	15:10:27	103	1882.5	XLON	00165611622TRLO0.1.1
19/10/2018	15:10:53	104	1882.5	XLON	00165611737TRLO0.1.1
19/10/2018	15:11:37	70	1885	XLON	00165611958TRLO0.1.1
19/10/2018	15:11:38	70	1885	XLON	00165611959TRLO0.1.1
19/10/2018	15:11:44	70	1885	XLON	00165611976TRLO0.1.1
19/10/2018	15:12:17	73	1887.5	XLON	00165612129TRLO0.1.1
19/10/2018	15:12:44	76	1885	XLON	00165612238TRLO0.1.1
19/10/2018	15:12:51	78	1883	XLON	00165612262TRLO0.1.1
19/10/2018	15:13:00	82	1882.5	XLON	00165612304TRLO0.1.1
19/10/2018	15:13:25	88	1881.5	XLON	00165612397TRLO0.1.1
19/10/2018	15:13:32	143	1880.5	XLON	00165612422TRLO0.1.1
19/10/2018	15:14:42	78	1878.5	XLON	00165612757TRLO0.1.1
19/10/2018	15:14:42	92	1878.5	XLON	00165612758TRLO0.1.1
19/10/2018	15:14:46	76	1878	XLON	00165612783TRLO0.1.1
19/10/2018	15:15:17	131	1875	XLON	00165612919TRLO0.1.1
19/10/2018	15:15:40	81	1875.5	XLON	00165613110TRLO0.1.1
19/10/2018	15:16:13	78	1875	XLON	00165613221TRLO0.1.1
19/10/2018	15:16:13	79	1875	XLON	00165613222TRLO0.1.1
19/10/2018	15:16:16	71	1875	XLON	00165613237TRLO0.1.1
19/10/2018	15:18:05	112	1878.5	XLON	00165613680TRLO0.1.1
19/10/2018	15:18:06	324	1878.5	XLON	00165613681TRLO0.1.1
19/10/2018	15:18:06	64	1878	XLON	00165613682TRLO0.1.1
19/10/2018	15:18:31	88	1875	XLON	00165613843TRLO0.1.1
19/10/2018	15:19:25	170	1878.5	XLON	00165614190TRLO0.1.1
19/10/2018	15:19:30	21	1877	XLON	00165614205TRLO0.1.1
19/10/2018	15:19:30	67	1877	XLON	00165614206TRLO0.1.1
19/10/2018	15:19:41	125	1876.5	XLON	00165614282TRLO0.1.1
19/10/2018	15:20:29	27	1876.5	XLON	00165614523TRLO0.1.1
19/10/2018	15:20:54	109	1876.5	XLON	00165614657TRLO0.1.1
19/10/2018	15:20:54	72	1876.5	XLON	00165614659TRLO0.1.1
19/10/2018	15:20:54	86	1876.5	XLON	00165614662TRLO0.1.1
19/10/2018	15:22:03	213	1880.5	XLON	00165615041TRLO0.1.1
19/10/2018	15:22:19	89	1880	XLON	00165615265TRLO0.1.1
19/10/2018	15:22:19	84	1880	XLON	00165615266TRLO0.1.1
19/10/2018	15:23:29	15	1882.5	XLON	00165615640TRLO0.1.1
19/10/2018	15:23:29	195	1882.5	XLON	00165615641TRLO0.1.1
19/10/2018	15:23:29	73	1882.5	XLON	00165615642TRLO0.1.1
19/10/2018	15:23:56	71	1882	XLON	00165615831TRLO0.1.1
19/10/2018	15:23:56	142	1882	XLON	00165615832TRLO0.1.1
19/10/2018	15:24:17	86	1880	XLON	00165615943TRLO0.1.1
19/10/2018	15:24:48	84	1879	XLON	00165616108TRLO0.1.1
19/10/2018	15:25:41	180	1881.5	XLON	00165616418TRLO0.1.1
19/10/2018	15:26:09	82	1880.5	XLON	00165616549TRLO0.1.1
19/10/2018	15:26:09	73	1880.5	XLON	00165616550TRLO0.1.1
19/10/2018	15:26:09	5	1880.5	XLON	00165616551TRLO0.1.1
19/10/2018	15:26:09	67	1880.5	XLON	00165616552TRLO0.1.1
19/10/2018	15:27:34	82	1884	XLON	00165617046TRLO0.1.1
19/10/2018	15:27:34	134	1884	XLON	00165617047TRLO0.1.1
19/10/2018	15:27:34	70	1884	XLON	00165617048TRLO0.1.1
19/10/2018	15:27:34	14	1884	XLON	00165617049TRLO0.1.1
19/10/2018	15:27:34	70	1884	XLON	00165617050TRLO0.1.1
19/10/2018	15:27:34	78	1884	XLON	00165617051TRLO0.1.1
19/10/2018	15:27:34	96	1883.5	XLON	00165617052TRLO0.1.1
19/10/2018	15:27:52	94	1882.5	XLON	00165617145TRLO0.1.1
19/10/2018	15:29:07	84	1885.5	XLON	00165617573TRLO0.1.1
19/10/2018	15:29:07	210	1885.5	XLON	00165617574TRLO0.1.1
19/10/2018	15:29:13	75	1879	XLON	00165617601TRLO0.1.1
19/10/2018	15:30:18	80	1880	XLON	00165618037TRLO0.1.1
19/10/2018	15:30:21	180	1879.5	XLON	00165618045TRLO0.1.1
19/10/2018	15:31:09	284	1880	XLON	00165618383TRLO0.1.1
19/10/2018	15:31:09	58	1879.5	XLON	00165618386TRLO0.1.1
19/10/2018	15:31:09	27	1879.5	XLON	00165618387TRLO0.1.1
19/10/2018	15:31:09	79	1879	XLON	00165618388TRLO0.1.1
19/10/2018	15:32:45	17	1880	XLON	00165618988TRLO0.1.1
19/10/2018	15:32:45	61	1880	XLON	00165618989TRLO0.1.1
19/10/2018	15:33:00	82	1880	XLON	00165619130TRLO0.1.1
19/10/2018	15:33:01	160	1879.5	XLON	00165619144TRLO0.1.1
19/10/2018	15:33:01	84	1879.5	XLON	00165619146TRLO0.1.1
19/10/2018	15:33:01	85	1879.5	XLON	00165619148TRLO0.1.1
19/10/2018	15:35:08	65	1884.5	XLON	00165619897TRLO0.1.1
19/10/2018	15:35:14	8	1884.5	XLON	00165619937TRLO0.1.1
19/10/2018	15:35:14	450	1884.5	XLON	00165619938TRLO0.1.1
19/10/2018	15:35:14	90	1884.5	XLON	00165619939TRLO0.1.1
19/10/2018	15:36:03	213	1888.5	XLON	00165620163TRLO0.1.1
19/10/2018	15:36:38	148	1889	XLON	00165620325TRLO0.1.1
19/10/2018	15:36:38	71	1889	XLON	00165620326TRLO0.1.1
19/10/2018	15:36:38	71	1889	XLON	00165620327TRLO0.1.1
19/10/2018	15:37:11	133	1890.5	XLON	00165620496TRLO0.1.1
19/10/2018	15:37:15	85	1888.5	XLON	00165620515TRLO0.1.1
19/10/2018	15:37:38	76	1889	XLON	00165620765TRLO0.1.1
19/10/2018	15:38:04	71	1890.5	XLON	00165621012TRLO0.1.1
19/10/2018	15:38:04	90	1890	XLON	00165621013TRLO0.1.1
19/10/2018	15:38:52	180	1892.5	XLON	00165621464TRLO0.1.1
19/10/2018	15:38:52	90	1892.5	XLON	00165621465TRLO0.1.1
19/10/2018	15:39:47	73	1893.5	XLON	00165621830TRLO0.1.1
19/10/2018	15:40:04	75	1893.5	XLON	00165621887TRLO0.1.1
19/10/2018	15:40:10	112	1893	XLON	00165621924TRLO0.1.1
19/10/2018	15:40:10	66	1892.5	XLON	00165621925TRLO0.1.1
19/10/2018	15:40:30	146	1895	XLON	00165622008TRLO0.1.1
19/10/2018	15:40:30	73	1895	XLON	00165622009TRLO0.1.1
19/10/2018	15:40:58	71	1895	XLON	00165622157TRLO0.1.1
19/10/2018	15:40:58	28	1895	XLON	00165622158TRLO0.1.1
19/10/2018	15:40:58	43	1895	XLON	00165622159TRLO0.1.1
19/10/2018	15:41:10	94	1895	XLON	00165622195TRLO0.1.1
19/10/2018	15:41:43	76	1895	XLON	00165622387TRLO0.1.1
19/10/2018	15:42:15	77	1896	XLON	00165622697TRLO0.1.1
19/10/2018	15:42:22	71	1896	XLON	00165622744TRLO0.1.1
19/10/2018	15:42:22	82	1896	XLON	00165622745TRLO0.1.1
19/10/2018	15:42:32	60	1895.5	XLON	00165622805TRLO0.1.1
19/10/2018	15:44:09	480	1898.5	XLON	00165623485TRLO0.1.1
19/10/2018	15:44:09	80	1898.5	XLON	00165623486TRLO0.1.1
19/10/2018	15:44:09	80	1898.5	XLON	00165623487TRLO0.1.1
19/10/2018	15:45:14	158	1899	XLON	00165623859TRLO0.1.1
19/10/2018	15:45:26	70	1900	XLON	00165623924TRLO0.1.1
19/10/2018	15:45:48	76	1901.5	XLON	00165624086TRLO0.1.1
19/10/2018	15:46:05	71	1901.5	XLON	00165624126TRLO0.1.1
19/10/2018	15:46:05	20	1901.5	XLON	00165624127TRLO0.1.1
19/10/2018	15:46:05	51	1901.5	XLON	00165624128TRLO0.1.1
19/10/2018	15:46:24	75	1900.5	XLON	00165624345TRLO0.1.1
19/10/2018	15:47:03	365	1902	XLON	00165624531TRLO0.1.1
19/10/2018	15:47:03	88	1901.5	XLON	00165624534TRLO0.1.1
19/10/2018	15:47:05	52	1901	XLON	00165624571TRLO0.1.1
19/10/2018	15:47:48	88	1901	XLON	00165624825TRLO0.1.1
19/10/2018	15:47:48	109	1901	XLON	00165624827TRLO0.1.1
19/10/2018	15:48:00	41	1900.5	XLON	00165624925TRLO0.1.1
19/10/2018	15:48:00	26	1900.5	XLON	00165624926TRLO0.1.1
19/10/2018	15:48:12	82	1899	XLON	00165625014TRLO0.1.1
19/10/2018	15:48:34	81	1899	XLON	00165625132TRLO0.1.1
19/10/2018	15:49:12	71	1899	XLON	00165625324TRLO0.1.1
19/10/2018	15:49:12	14	1899	XLON	00165625325TRLO0.1.1
19/10/2018	15:49:12	75	1899	XLON	00165625326TRLO0.1.1
19/10/2018	15:49:12	37	1899	XLON	00165625328TRLO0.1.1
19/10/2018	15:49:12	52	1899	XLON	00165625329TRLO0.1.1
19/10/2018	15:49:12	82	1899	XLON	00165625330TRLO0.1.1
19/10/2018	15:49:55	90	1902.5	XLON	00165625506TRLO0.1.1
19/10/2018	15:49:55	76	1902.5	XLON	00165625507TRLO0.1.1
19/10/2018	15:49:55	76	1902.5	XLON	00165625508TRLO0.1.1
19/10/2018	15:50:17	81	1901.5	XLON	00165625576TRLO0.1.1
19/10/2018	15:50:37	70	1902	XLON	00165625651TRLO0.1.1
19/10/2018	15:50:50	82	1901.5	XLON	00165625765TRLO0.1.1
19/10/2018	15:50:50	82	1901.5	XLON	00165625773TRLO0.1.1
19/10/2018	15:51:21	99	1900.5	XLON	00165626097TRLO0.1.1
19/10/2018	15:51:21	89	1900.5	XLON	00165626098TRLO0.1.1
19/10/2018	15:51:33	92	1899	XLON	00165626145TRLO0.1.1
19/10/2018	15:51:33	25	1899	XLON	00165626147TRLO0.1.1
19/10/2018	15:51:55	141	1900	XLON	00165626269TRLO0.1.1
19/10/2018	15:52:30	83	1900.5	XLON	00165626421TRLO0.1.1
19/10/2018	15:53:35	45	1899.5	XLON	00165626732TRLO0.1.1
19/10/2018	15:53:35	45	1899.5	XLON	00165626733TRLO0.1.1
19/10/2018	15:53:35	86	1899.5	XLON	00165626734TRLO0.1.1
19/10/2018	15:53:35	84	1899.5	XLON	00165626735TRLO0.1.1
19/10/2018	15:53:35	73	1899.5	XLON	00165626736TRLO0.1.1
19/10/2018	15:53:35	80	1899.5	XLON	00165626737TRLO0.1.1
19/10/2018	15:53:35	80	1899.5	XLON	00165626738TRLO0.1.1
19/10/2018	15:54:17	152	1901	XLON	00165626945TRLO0.1.1
19/10/2018	15:54:23	80	1900.5	XLON	00165626962TRLO0.1.1
19/10/2018	15:54:29	99	1900.5	XLON	00165626992TRLO0.1.1
19/10/2018	15:55:25	146	1900.5	XLON	00165627301TRLO0.1.1
19/10/2018	15:55:25	93	1900.5	XLON	00165627302TRLO0.1.1
19/10/2018	15:55:25	83	1900.5	XLON	00165627303TRLO0.1.1
19/10/2018	15:56:59	497	1902.5	XLON	00165627760TRLO0.1.1
19/10/2018	15:56:59	28	1902.5	XLON	00165627761TRLO0.1.1
19/10/2018	15:57:02	43	1902.5	XLON	00165627769TRLO0.1.1
19/10/2018	15:57:48	237	1902.5	XLON	00165628069TRLO0.1.1
19/10/2018	15:57:48	82	1902.5	XLON	00165628070TRLO0.1.1
19/10/2018	15:58:04	71	1901	XLON	00165628135TRLO0.1.1
19/10/2018	15:58:59	356	1902	XLON	00165628540TRLO0.1.1
19/10/2018	15:58:59	89	1902	XLON	00165628541TRLO0.1.1
19/10/2018	15:59:45	134	1901.5	XLON	00165628755TRLO0.1.1
19/10/2018	15:59:45	75	1901.5	XLON	00165628756TRLO0.1.1
19/10/2018	15:59:45	80	1901.5	XLON	00165628757TRLO0.1.1
19/10/2018	16:00:37	222	1902.5	XLON	00165629041TRLO0.1.1
19/10/2018	16:01:13	231	1903.5	XLON	00165629264TRLO0.1.1
19/10/2018	16:01:17	75	1903.5	XLON	00165629316TRLO0.1.1
19/10/2018	16:01:17	75	1903.5	XLON	00165629317TRLO0.1.1
19/10/2018	16:02:05	76	1902.5	XLON	00165629543TRLO0.1.1
19/10/2018	16:02:05	2	1902.5	XLON	00165629544TRLO0.1.1
19/10/2018	16:02:05	72	1902.5	XLON	00165629545TRLO0.1.1
19/10/2018	16:02:05	78	1902.5	XLON	00165629546TRLO0.1.1
19/10/2018	16:02:05	80	1902.5	XLON	00165629547TRLO0.1.1
19/10/2018	16:02:21	118	1902	XLON	00165629654TRLO0.1.1
19/10/2018	16:02:41	85	1900.5	XLON	00165629707TRLO0.1.1
19/10/2018	16:03:06	69	1900.5	XLON	00165629774TRLO0.1.1
19/10/2018	16:03:06	20	1900.5	XLON	00165629775TRLO0.1.1
19/10/2018	16:03:07	81	1900.5	XLON	00165629776TRLO0.1.1
19/10/2018	16:03:24	134	1900	XLON	00165629938TRLO0.1.1
19/10/2018	16:03:49	73	1901	XLON	00165630159TRLO0.1.1
19/10/2018	16:03:59	74	1900.5	XLON	00165630302TRLO0.1.1
19/10/2018	16:03:59	75	1900.5	XLON	00165630303TRLO0.1.1
19/10/2018	16:04:34	76	1900	XLON	00165630513TRLO0.1.1
19/10/2018	16:04:34	77	1900	XLON	00165630514TRLO0.1.1
19/10/2018	16:04:34	70	1900	XLON	00165630515TRLO0.1.1
19/10/2018	16:04:43	83	1899.5	XLON	00165630567TRLO0.1.1
19/10/2018	16:04:55	81	1899.5	XLON	00165630737TRLO0.1.1
19/10/2018	16:05:47	77	1900.5	XLON	00165631005TRLO0.1.1
19/10/2018	16:06:00	296	1899.5	XLON	00165631053TRLO0.1.1
19/10/2018	16:06:00	74	1899.5	XLON	00165631055TRLO0.1.1
19/10/2018	16:06:24	73	1899	XLON	00165631219TRLO0.1.1
19/10/2018	16:06:24	89	1899	XLON	00165631221TRLO0.1.1
19/10/2018	16:07:10	60	1899.5	XLON	00165631550TRLO0.1.1
19/10/2018	16:07:10	15	1899.5	XLON	00165631551TRLO0.1.1
19/10/2018	16:07:16	84	1899	XLON	00165631646TRLO0.1.1
19/10/2018	16:07:16	216	1899.5	XLON	00165631647TRLO0.1.1
19/10/2018	16:07:28	82	1899	XLON	00165631713TRLO0.1.1
19/10/2018	16:08:07	17	1899	XLON	00165631988TRLO0.1.1
19/10/2018	16:08:14	38	1899	XLON	00165632036TRLO0.1.1
19/10/2018	16:08:14	30	1899	XLON	00165632037TRLO0.1.1
19/10/2018	16:08:14	8	1899	XLON	00165632038TRLO0.1.1
19/10/2018	16:08:14	62	1899	XLON	00165632039TRLO0.1.1
19/10/2018	16:08:14	88	1899	XLON	00165632040TRLO0.1.1
19/10/2018	16:08:14	39	1899	XLON	00165632042TRLO0.1.1
19/10/2018	16:08:14	45	1899	XLON	00165632044TRLO0.1.1
19/10/2018	16:08:26	70	1898.5	XLON	00165632103TRLO0.1.1
19/10/2018	16:08:51	82	1899.5	XLON	00165632216TRLO0.1.1
19/10/2018	16:08:51	85	1899.5	XLON	00165632217TRLO0.1.1
19/10/2018	16:09:37	79	1899.5	XLON	00165632569TRLO0.1.1
19/10/2018	16:09:37	87	1899	XLON	00165632570TRLO0.1.1
19/10/2018	16:09:37	144	1899	XLON	00165632573TRLO0.1.1
19/10/2018	16:09:44	87	1898.5	XLON	00165632677TRLO0.1.1
19/10/2018	16:09:50	70	1898.5	XLON	00165632694TRLO0.1.1
19/10/2018	16:10:28	84	1898.5	XLON	00165632978TRLO0.1.1
19/10/2018	16:10:28	72	1898.5	XLON	00165632979TRLO0.1.1
19/10/2018	16:10:28	77	1898.5	XLON	00165632980TRLO0.1.1
19/10/2018	16:10:54	80	1899.5	XLON	00165633272TRLO0.1.1
19/10/2018	16:10:54	70	1899.5	XLON	00165633274TRLO0.1.1
19/10/2018	16:11:04	71	1898.5	XLON	00165633353TRLO0.1.1
19/10/2018	16:11:04	71	1898.5	XLON	00165633355TRLO0.1.1
19/10/2018	16:11:35	86	1899.5	XLON	00165633617TRLO0.1.1
19/10/2018	16:11:37	82	1899	XLON	00165633627TRLO0.1.1
19/10/2018	16:11:52	70	1898	XLON	00165633691TRLO0.1.1
19/10/2018	16:12:02	78	1897.5	XLON	00165633763TRLO0.1.1
19/10/2018	16:12:11	76	1896	XLON	00165633841TRLO0.1.1
19/10/2018	16:12:54	71	1895	XLON	00165634139TRLO0.1.1
19/10/2018	16:13:02	164	1894.5	XLON	00165634210TRLO0.1.1
19/10/2018	16:13:02	88	1894.5	XLON	00165634218TRLO0.1.1
19/10/2018	16:13:02	88	1894.5	XLON	00165634219TRLO0.1.1
19/10/2018	16:13:38	164	1894	XLON	00165634526TRLO0.1.1
19/10/2018	16:13:38	82	1893.5	XLON	00165634529TRLO0.1.1
19/10/2018	16:14:26	158	1894.5	XLON	00165634845TRLO0.1.1
19/10/2018	16:14:32	68	1894	XLON	00165634897TRLO0.1.1
19/10/2018	16:14:32	11	1894	XLON	00165634898TRLO0.1.1
19/10/2018	16:14:33	140	1894	XLON	00165634899TRLO0.1.1
19/10/2018	16:14:41	80	1894	XLON	00165634991TRLO0.1.1
19/10/2018	16:15:03	71	1894	XLON	00165635146TRLO0.1.1
19/10/2018	16:15:13	74	1895	XLON	00165635221TRLO0.1.1
19/10/2018	16:15:18	84	1894.5	XLON	00165635255TRLO0.1.1
19/10/2018	16:15:18	257	1894.5	XLON	00165635256TRLO0.1.1
19/10/2018	16:15:18	439	1894.5	XLON	00165635258TRLO0.1.1
19/10/2018	16:15:18	146	1894	XLON	00165635259TRLO0.1.1
19/10/2018	16:15:18	247	1894	XLON	00165635260TRLO0.1.1
19/10/2018	16:15:49	82	1894.5	XLON	00165635559TRLO0.1.1
19/10/2018	16:15:51	97	1894	XLON	00165635573TRLO0.1.1
19/10/2018	16:18:24	80	1893.5	XLON	00165636879TRLO0.1.1
19/10/2018	16:18:24	494	1893.5	XLON	00165636880TRLO0.1.1
19/10/2018	16:18:24	72	1893.5	XLON	00165636881TRLO0.1.1
19/10/2018	16:18:24	436	1893	XLON	00165636882TRLO0.1.1
19/10/2018	16:18:24	169	1893	XLON	00165636883TRLO0.1.1
19/10/2018	16:18:38	105	1892.5	XLON	00165636960TRLO0.1.1
19/10/2018	16:19:38	234	1892	XLON	00165637503TRLO0.1.1
19/10/2018	16:20:46	342	1892	XLON	00165638221TRLO0.1.1
19/10/2018	16:21:38	397	1892	XLON	00165638806TRLO0.1.1
19/10/2018	16:22:07	6	1892	XLON	00165639114TRLO0.1.1
19/10/2018	16:22:07	379	1892	XLON	00165639115TRLO0.1.1
19/10/2018	16:22:28	154	1892	XLON	00165639306TRLO0.1.1
19/10/2018	16:22:46	247	1893	XLON	00165639611TRLO0.1.1
19/10/2018	16:22:50	139	1892.5	XLON	00165639635TRLO0.1.1
19/10/2018	16:23:13	99	1892	XLON	00165639897TRLO0.1.1
19/10/2018	16:23:24	116	1891.5	XLON	00165639945TRLO0.1.1
19/10/2018	16:24:07	192	1892	XLON	00165640249TRLO0.1.1
19/10/2018	16:24:39	201	1891.5	XLON	00165640857TRLO0.1.1
19/10/2018	16:24:39	82	1891.5	XLON	00165640859TRLO0.1.1
19/10/2018	16:24:39	22	1891.5	XLON	00165640860TRLO0.1.1
19/10/2018	16:24:46	95	1891.5	XLON	00165640922TRLO0.1.1
19/10/2018	16:25:28	68	1891	XLON	00165641368TRLO0.1.1
19/10/2018	16:25:28	118	1891	XLON	00165641369TRLO0.1.1
19/10/2018	16:25:28	82	1891	XLON	00165641370TRLO0.1.1
19/10/2018	16:25:49	121	1891	XLON	00165641541TRLO0.1.1
19/10/2018	16:26:08	124	1891	XLON	00165641714TRLO0.1.1
19/10/2018	16:26:14	94	1890.5	XLON	00165641765TRLO0.1.1
19/10/2018	16:26:14	85	1890.5	XLON	00165641766TRLO0.1.1
19/10/2018	16:26:27	67	1890.5	XLON	00165641889TRLO0.1.1
19/10/2018	16:26:27	98	1890.5	XLON	00165641891TRLO0.1.1
19/10/2018	16:26:27	81	1890	XLON	00165641893TRLO0.1.1
19/10/2018	16:27:13	71	1891	XLON	00165642351TRLO0.1.1
19/10/2018	16:27:13	371	1891	XLON	00165642352TRLO0.1.1
19/10/2018	16:27:25	116	1891	XLON	00165642419TRLO0.1.1
19/10/2018	16:27:36	80	1891.5	XLON	00165642489TRLO0.1.1
19/10/2018	16:27:51	27	1891.5	XLON	00165642596TRLO0.1.1
19/10/2018	16:27:51	8	1891.5	XLON	00165642598TRLO0.1.1
19/10/2018	16:27:51	84	1891.5	XLON	00165642599TRLO0.1.1
19/10/2018	16:27:59	10	1892.5	XLON	00165642670TRLO0.1.1

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

POSFKCDPPBDDOKD

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53