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 Mar 2018 17:46

RNS Number : 2065I

Ashtead Group PLC

19 March 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 19 March 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: 75,000 shares

Date of transaction: 19 March 2018

Average price paid per share: 1,977.3800 pence

Lowest price paid per share: 1,967.5000 pence

Highest price paid per share: 1,991.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 493,680,212 (excluding Treasury shares), and the company will hold 5,545,500 ordinary shares in Treasury.

The figure of 493,680,212 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
19/03/2018	08:01:15	84	1987.5	LONX	00154227346TRLO0.1.1
19/03/2018	08:03:25	153	1988	LONX	00154227743TRLO0.1.1
19/03/2018	08:04:56	200	1985.5	LONX	00154227978TRLO0.1.1
19/03/2018	08:05:39	135	1986.5	LONX	00154228053TRLO0.1.1
19/03/2018	08:05:39	148	1986	LONX	00154228054TRLO0.1.1
19/03/2018	08:08:30	164	1989.5	LONX	00154228346TRLO0.1.1
19/03/2018	08:10:41	231	1991.5	LONX	00154228608TRLO0.1.1
19/03/2018	08:10:41	103	1991.5	LONX	00154228609TRLO0.1.1
19/03/2018	08:10:59	206	1991	LONX	00154228637TRLO0.1.1
19/03/2018	08:11:27	88	1991	LONX	00154228683TRLO0.1.1
19/03/2018	08:12:23	103	1990	LONX	00154228775TRLO0.1.1
19/03/2018	08:13:07	95	1989	LONX	00154228877TRLO0.1.1
19/03/2018	08:14:35	109	1988.5	LONX	00154228964TRLO0.1.1
19/03/2018	08:14:53	84	1988	LONX	00154228982TRLO0.1.1
19/03/2018	08:14:53	6	1988	LONX	00154228983TRLO0.1.1
19/03/2018	08:15:14	92	1986.5	LONX	00154229008TRLO0.1.1
19/03/2018	08:16:43	97	1987.5	LONX	00154229135TRLO0.1.1
19/03/2018	08:17:04	77	1987	LONX	00154229193TRLO0.1.1
19/03/2018	08:17:40	129	1984	LONX	00154229219TRLO0.1.1
19/03/2018	08:18:07	104	1982	LONX	00154229282TRLO0.1.1
19/03/2018	08:18:40	86	1981	LONX	00154229340TRLO0.1.1
19/03/2018	08:19:36	96	1979.5	LONX	00154229450TRLO0.1.1
19/03/2018	08:20:03	96	1976.5	LONX	00154229533TRLO0.1.1
19/03/2018	08:20:58	126	1974.5	LONX	00154229623TRLO0.1.1
19/03/2018	08:23:04	128	1977.5	LONX	00154229777TRLO0.1.1
19/03/2018	08:23:26	94	1977	LONX	00154229791TRLO0.1.1
19/03/2018	08:23:26	44	1977	LONX	00154229792TRLO0.1.1
19/03/2018	08:23:26	82	1977	LONX	00154229793TRLO0.1.1
19/03/2018	08:25:40	145	1979.5	LONX	00154229940TRLO0.1.1
19/03/2018	08:25:40	115	1979	LONX	00154229941TRLO0.1.1
19/03/2018	08:27:10	140	1978.5	LONX	00154230076TRLO0.1.1
19/03/2018	08:27:29	136	1977.5	LONX	00154230120TRLO0.1.1
19/03/2018	08:28:14	75	1976.5	LONX	00154230192TRLO0.1.1
19/03/2018	08:28:14	51	1976.5	LONX	00154230193TRLO0.1.1
19/03/2018	08:30:04	134	1978.5	LONX	00154230372TRLO0.1.1
19/03/2018	08:30:08	94	1978	LONX	00154230375TRLO0.1.1
19/03/2018	08:31:56	11	1978.5	LONX	00154230550TRLO0.1.1
19/03/2018	08:31:56	131	1978.5	LONX	00154230551TRLO0.1.1
19/03/2018	08:34:07	235	1980	LONX	00154230700TRLO0.1.1
19/03/2018	08:34:14	193	1979.5	LONX	00154230706TRLO0.1.1
19/03/2018	08:35:48	112	1979	LONX	00154230873TRLO0.1.1
19/03/2018	08:35:51	82	1978.5	LONX	00154230882TRLO0.1.1
19/03/2018	08:36:20	77	1977.5	LONX	00154230925TRLO0.1.1
19/03/2018	08:37:02	77	1977	LONX	00154230978TRLO0.1.1
19/03/2018	08:37:37	82	1976	LONX	00154231017TRLO0.1.1
19/03/2018	08:37:52	133	1976	LONX	00154231027TRLO0.1.1
19/03/2018	08:39:32	95	1976	LONX	00154231138TRLO0.1.1
19/03/2018	08:41:11	149	1975	LONX	00154231282TRLO0.1.1
19/03/2018	08:41:11	48	1975	LONX	00154231283TRLO0.1.1
19/03/2018	08:41:12	132	1974.5	LONX	00154231284TRLO0.1.1
19/03/2018	08:42:22	96	1974.5	LONX	00154231432TRLO0.1.1
19/03/2018	08:42:22	93	1974	LONX	00154231433TRLO0.1.1
19/03/2018	08:44:28	169	1971.5	LONX	00154231587TRLO0.1.1
19/03/2018	08:44:28	55	1971.5	LONX	00154231588TRLO0.1.1
19/03/2018	08:44:28	130	1971.5	LONX	00154231589TRLO0.1.1
19/03/2018	08:46:36	131	1972	LONX	00154231792TRLO0.1.1
19/03/2018	08:47:00	127	1971.5	LONX	00154231807TRLO0.1.1
19/03/2018	08:47:10	52	1971.5	LONX	00154231816TRLO0.1.1
19/03/2018	08:47:10	52	1971.5	LONX	00154231817TRLO0.1.1
19/03/2018	08:48:19	88	1970.5	LONX	00154231951TRLO0.1.1
19/03/2018	08:50:03	179	1972.5	LONX	00154232087TRLO0.1.1
19/03/2018	08:52:10	223	1975	LONX	00154232224TRLO0.1.1
19/03/2018	08:52:55	198	1974.5	LONX	00154232256TRLO0.1.1
19/03/2018	08:52:55	81	1974.5	LONX	00154232257TRLO0.1.1
19/03/2018	08:54:27	111	1975.5	LONX	00154232403TRLO0.1.1
19/03/2018	08:54:44	84	1975	LONX	00154232419TRLO0.1.1
19/03/2018	08:55:18	124	1974.5	LONX	00154232483TRLO0.1.1
19/03/2018	08:56:08	122	1973.5	LONX	00154232564TRLO0.1.1
19/03/2018	08:58:40	180	1976	LONX	00154232776TRLO0.1.1
19/03/2018	08:58:40	49	1976	LONX	00154232777TRLO0.1.1
19/03/2018	08:58:46	239	1975.5	LONX	00154232787TRLO0.1.1
19/03/2018	08:59:45	92	1973.5	LONX	00154232876TRLO0.1.1
19/03/2018	09:00:49	142	1973	LONX	00154232940TRLO0.1.1
19/03/2018	09:03:07	212	1976	LONX	00154233152TRLO0.1.1
19/03/2018	09:03:12	148	1975.5	LONX	00154233154TRLO0.1.1
19/03/2018	09:05:03	24	1977	LONX	00154233327TRLO0.1.1
19/03/2018	09:05:03	117	1977	LONX	00154233328TRLO0.1.1
19/03/2018	09:05:03	24	1976.5	LONX	00154233329TRLO0.1.1
19/03/2018	09:05:03	79	1976.5	LONX	00154233330TRLO0.1.1
19/03/2018	09:05:35	97	1975	LONX	00154233349TRLO0.1.1
19/03/2018	09:06:06	73	1974.5	LONX	00154233389TRLO0.1.1
19/03/2018	09:06:29	50	1975	LONX	00154233439TRLO0.1.1
19/03/2018	09:06:29	67	1975	LONX	00154233440TRLO0.1.1
19/03/2018	09:07:30	123	1974.5	LONX	00154233494TRLO0.1.1
19/03/2018	09:09:14	138	1976.5	LONX	00154233573TRLO0.1.1
19/03/2018	09:11:50	218	1975	LONX	00154233727TRLO0.1.1
19/03/2018	09:11:50	146	1974.5	LONX	00154233728TRLO0.1.1
19/03/2018	09:14:16	294	1974	LONX	00154233856TRLO0.1.1
19/03/2018	09:14:34	166	1973.5	LONX	00154233869TRLO0.1.1
19/03/2018	09:15:03	100	1973	LONX	00154233900TRLO0.1.1
19/03/2018	09:17:33	224	1974.5	LONX	00154234204TRLO0.1.1
19/03/2018	09:17:33	144	1974	LONX	00154234205TRLO0.1.1
19/03/2018	09:18:52	66	1974.5	LONX	00154234293TRLO0.1.1
19/03/2018	09:18:52	66	1974.5	LONX	00154234294TRLO0.1.1
19/03/2018	09:19:24	88	1973.5	LONX	00154234310TRLO0.1.1
19/03/2018	09:20:16	20	1972.5	LONX	00154234353TRLO0.1.1
19/03/2018	09:20:16	64	1972.5	LONX	00154234354TRLO0.1.1
19/03/2018	09:20:43	78	1971.5	LONX	00154234397TRLO0.1.1
19/03/2018	09:21:56	129	1969.5	LONX	00154234470TRLO0.1.1
19/03/2018	09:22:18	11	1969	LONX	00154234475TRLO0.1.1
19/03/2018	09:22:51	76	1969	LONX	00154234510TRLO0.1.1
19/03/2018	09:22:51	91	1969	LONX	00154234511TRLO0.1.1
19/03/2018	09:22:51	35	1969	LONX	00154234512TRLO0.1.1
19/03/2018	09:23:12	72	1968.5	LONX	00154234526TRLO0.1.1
19/03/2018	09:24:20	86	1968.5	LONX	00154234678TRLO0.1.1
19/03/2018	09:24:59	150	1968.5	LONX	00154234714TRLO0.1.1
19/03/2018	09:25:57	12	1968.5	LONX	00154234774TRLO0.1.1
19/03/2018	09:26:38	58	1968.5	LONX	00154234808TRLO0.1.1
19/03/2018	09:26:38	148	1968.5	LONX	00154234809TRLO0.1.1
19/03/2018	09:27:23	60	1968.5	LONX	00154234843TRLO0.1.1
19/03/2018	09:27:23	13	1968.5	LONX	00154234844TRLO0.1.1
19/03/2018	09:29:26	19	1972	LONX	00154235022TRLO0.1.1
19/03/2018	09:29:26	129	1972	LONX	00154235023TRLO0.1.1
19/03/2018	09:30:08	156	1971.5	LONX	00154235054TRLO0.1.1
19/03/2018	09:30:08	134	1971.5	LONX	00154235055TRLO0.1.1
19/03/2018	09:32:17	206	1970	LONX	00154235231TRLO0.1.1
19/03/2018	09:34:47	284	1974	LONX	00154235405TRLO0.1.1
19/03/2018	09:34:51	161	1973.5	LONX	00154235428TRLO0.1.1
19/03/2018	09:35:53	85	1973.5	LONX	00154235480TRLO0.1.1
19/03/2018	09:38:11	117	1975	LONX	00154235708TRLO0.1.1
19/03/2018	09:38:12	100	1975	LONX	00154235709TRLO0.1.1
19/03/2018	09:38:12	57	1975	LONX	00154235711TRLO0.1.1
19/03/2018	09:39:22	8	1974.5	LONX	00154235774TRLO0.1.1
19/03/2018	09:39:22	153	1974.5	LONX	00154235775TRLO0.1.1
19/03/2018	09:39:22	27	1974.5	LONX	00154235776TRLO0.1.1
19/03/2018	09:39:22	105	1974.5	LONX	00154235777TRLO0.1.1
19/03/2018	09:41:08	120	1974	LONX	00154235897TRLO0.1.1
19/03/2018	09:41:08	148	1974	LONX	00154235898TRLO0.1.1
19/03/2018	09:42:18	76	1973	LONX	00154235955TRLO0.1.1
19/03/2018	09:43:48	124	1973	LONX	00154236075TRLO0.1.1
19/03/2018	09:43:48	134	1973	LONX	00154236076TRLO0.1.1
19/03/2018	09:45:21	82	1972.5	LONX	00154236221TRLO0.1.1
19/03/2018	09:45:21	33	1972.5	LONX	00154236222TRLO0.1.1
19/03/2018	09:46:19	115	1972.5	LONX	00154236270TRLO0.1.1
19/03/2018	09:50:40	317	1976	LONX	00154236537TRLO0.1.1
19/03/2018	09:50:51	153	1975.5	LONX	00154236553TRLO0.1.1
19/03/2018	09:50:51	236	1975.5	LONX	00154236554TRLO0.1.1
19/03/2018	09:51:52	144	1977	LONX	00154236635TRLO0.1.1
19/03/2018	09:52:19	81	1976	LONX	00154236674TRLO0.1.1
19/03/2018	09:53:28	113	1977	LONX	00154236770TRLO0.1.1
19/03/2018	09:53:49	96	1976.5	LONX	00154236786TRLO0.1.1
19/03/2018	09:54:17	71	1975.5	LONX	00154236807TRLO0.1.1
19/03/2018	09:54:57	81	1975	LONX	00154236885TRLO0.1.1
19/03/2018	09:55:29	50	1974	LONX	00154236919TRLO0.1.1
19/03/2018	09:57:52	219	1974.5	LONX	00154236999TRLO0.1.1
19/03/2018	10:00:41	83	1977.5	LONX	00154237157TRLO0.1.1
19/03/2018	10:00:41	149	1977.5	LONX	00154237158TRLO0.1.1
19/03/2018	10:01:53	254	1977	LONX	00154237267TRLO0.1.1
19/03/2018	10:01:53	157	1977	LONX	00154237268TRLO0.1.1
19/03/2018	10:03:00	128	1975	LONX	00154237328TRLO0.1.1
19/03/2018	10:03:39	124	1974	LONX	00154237365TRLO0.1.1
19/03/2018	10:04:19	81	1974	LONX	00154237433TRLO0.1.1
19/03/2018	10:05:28	103	1974	LONX	00154237531TRLO0.1.1
19/03/2018	10:05:50	105	1973.5	LONX	00154237541TRLO0.1.1
19/03/2018	10:05:50	29	1973.5	LONX	00154237542TRLO0.1.1
19/03/2018	10:06:55	92	1974	LONX	00154237579TRLO0.1.1
19/03/2018	10:08:14	86	1973	LONX	00154237662TRLO0.1.1
19/03/2018	10:09:40	159	1973.5	LONX	00154237704TRLO0.1.1
19/03/2018	10:11:43	162	1973.5	LONX	00154237888TRLO0.1.1
19/03/2018	10:11:43	106	1973.5	LONX	00154237889TRLO0.1.1
19/03/2018	10:11:44	107	1973	LONX	00154237890TRLO0.1.1
19/03/2018	10:11:44	66	1973	LONX	00154237891TRLO0.1.1
19/03/2018	10:14:15	174	1974	LONX	00154238065TRLO0.1.1
19/03/2018	10:14:15	8	1974	LONX	00154238066TRLO0.1.1
19/03/2018	10:15:04	146	1974.5	LONX	00154238090TRLO0.1.1
19/03/2018	10:16:10	70	1975	LONX	00154238164TRLO0.1.1
19/03/2018	10:16:10	76	1974.5	LONX	00154238165TRLO0.1.1
19/03/2018	10:16:25	134	1974	LONX	00154238182TRLO0.1.1
19/03/2018	10:17:12	108	1972.5	LONX	00154238262TRLO0.1.1
19/03/2018	10:19:25	66	1973	LONX	00154238379TRLO0.1.1
19/03/2018	10:20:45	150	1973	LONX	00154238466TRLO0.1.1
19/03/2018	10:21:36	170	1972.5	LONX	00154238511TRLO0.1.1
19/03/2018	10:23:37	211	1974.5	LONX	00154238632TRLO0.1.1
19/03/2018	10:23:37	160	1974	LONX	00154238633TRLO0.1.1
19/03/2018	10:24:38	117	1973	LONX	00154238829TRLO0.1.1
19/03/2018	10:27:00	220	1974.5	LONX	00154238995TRLO0.1.1
19/03/2018	10:27:00	124	1974	LONX	00154238996TRLO0.1.1
19/03/2018	10:28:10	90	1973	LONX	00154239062TRLO0.1.1
19/03/2018	10:30:48	189	1973.5	LONX	00154239122TRLO0.1.1
19/03/2018	10:30:48	132	1973	LONX	00154239123TRLO0.1.1
19/03/2018	10:32:59	183	1972.5	LONX	00154239183TRLO0.1.1
19/03/2018	10:33:29	42	1972	LONX	00154239212TRLO0.1.1
19/03/2018	10:33:29	114	1972	LONX	00154239213TRLO0.1.1
19/03/2018	10:33:41	78	1971	LONX	00154239216TRLO0.1.1
19/03/2018	10:34:31	90	1971	LONX	00154239254TRLO0.1.1
19/03/2018	10:37:10	100	1972	LONX	00154239502TRLO0.1.1
19/03/2018	10:37:10	56	1972	LONX	00154239503TRLO0.1.1
19/03/2018	10:38:55	79	1973	LONX	00154239689TRLO0.1.1
19/03/2018	10:38:55	93	1973	LONX	00154239690TRLO0.1.1
19/03/2018	10:40:10	214	1972.5	LONX	00154239735TRLO0.1.1
19/03/2018	10:42:52	257	1973.5	LONX	00154239881TRLO0.1.1
19/03/2018	10:44:11	176	1973.5	LONX	00154239984TRLO0.1.1
19/03/2018	10:44:49	184	1973	LONX	00154240019TRLO0.1.1
19/03/2018	10:45:04	119	1973	LONX	00154240030TRLO0.1.1
19/03/2018	10:45:47	90	1973	LONX	00154240054TRLO0.1.1
19/03/2018	10:47:46	84	1973	LONX	00154240133TRLO0.1.1
19/03/2018	10:48:05	95	1972.5	LONX	00154240145TRLO0.1.1
19/03/2018	10:51:01	91	1972.5	LONX	00154240330TRLO0.1.1
19/03/2018	10:51:01	100	1972.5	LONX	00154240331TRLO0.1.1
19/03/2018	10:51:01	150	1972.5	LONX	00154240333TRLO0.1.1
19/03/2018	10:51:07	69	1972	LONX	00154240339TRLO0.1.1
19/03/2018	10:51:07	55	1972	LONX	00154240340TRLO0.1.1
19/03/2018	10:53:14	137	1973	LONX	00154240410TRLO0.1.1
19/03/2018	10:53:32	123	1972.5	LONX	00154240417TRLO0.1.1
19/03/2018	10:55:10	63	1972	LONX	00154240475TRLO0.1.1
19/03/2018	10:57:48	229	1972.5	LONX	00154240567TRLO0.1.1
19/03/2018	10:58:41	130	1972	LONX	00154240611TRLO0.1.1
19/03/2018	10:58:41	138	1972	LONX	00154240612TRLO0.1.1
19/03/2018	11:03:21	297	1974	LONX	00154240777TRLO0.1.1
19/03/2018	11:03:21	84	1974	LONX	00154240778TRLO0.1.1
19/03/2018	11:04:59	230	1974.5	LONX	00154240852TRLO0.1.1
19/03/2018	11:07:06	231	1975	LONX	00154240987TRLO0.1.1
19/03/2018	11:07:20	198	1974.5	LONX	00154240994TRLO0.1.1
19/03/2018	11:10:03	103	1974.5	LONX	00154241149TRLO0.1.1
19/03/2018	11:10:03	103	1974.5	LONX	00154241150TRLO0.1.1
19/03/2018	11:10:03	24	1974.5	LONX	00154241151TRLO0.1.1
19/03/2018	11:11:55	82	1973	LONX	00154241285TRLO0.1.1
19/03/2018	11:11:55	28	1973	LONX	00154241286TRLO0.1.1
19/03/2018	11:11:55	38	1973	LONX	00154241287TRLO0.1.1
19/03/2018	11:11:55	88	1973	LONX	00154241288TRLO0.1.1
19/03/2018	11:14:21	8	1972.5	LONX	00154241385TRLO0.1.1
19/03/2018	11:14:21	106	1972.5	LONX	00154241386TRLO0.1.1
19/03/2018	11:14:21	128	1972.5	LONX	00154241387TRLO0.1.1
19/03/2018	11:15:25	85	1971.5	LONX	00154241460TRLO0.1.1
19/03/2018	11:17:45	200	1970.5	LONX	00154241531TRLO0.1.1
19/03/2018	11:17:45	1	1970.5	LONX	00154241532TRLO0.1.1
19/03/2018	11:17:46	88	1970	LONX	00154241533TRLO0.1.1
19/03/2018	11:17:55	58	1970	LONX	00154241558TRLO0.1.1
19/03/2018	11:20:27	137	1971	LONX	00154241719TRLO0.1.1
19/03/2018	11:20:30	169	1970.5	LONX	00154241720TRLO0.1.1
19/03/2018	11:22:35	124	1971	LONX	00154241843TRLO0.1.1
19/03/2018	11:24:13	116	1970.5	LONX	00154241923TRLO0.1.1
19/03/2018	11:24:13	130	1970.5	LONX	00154241924TRLO0.1.1
19/03/2018	11:27:07	148	1970.5	LONX	00154242082TRLO0.1.1
19/03/2018	11:27:07	36	1970.5	LONX	00154242083TRLO0.1.1
19/03/2018	11:27:20	104	1970	LONX	00154242089TRLO0.1.1
19/03/2018	11:28:56	88	1969	LONX	00154242230TRLO0.1.1
19/03/2018	11:28:56	128	1969	LONX	00154242231TRLO0.1.1
19/03/2018	11:30:08	113	1968.5	LONX	00154242275TRLO0.1.1
19/03/2018	11:30:58	83	1967.5	LONX	00154242307TRLO0.1.1
19/03/2018	11:33:22	122	1969.5	LONX	00154242417TRLO0.1.1
19/03/2018	11:34:01	138	1969	LONX	00154242459TRLO0.1.1
19/03/2018	11:34:01	24	1969	LONX	00154242460TRLO0.1.1
19/03/2018	11:34:01	110	1969	LONX	00154242461TRLO0.1.1
19/03/2018	11:35:28	78	1971	LONX	00154242539TRLO0.1.1
19/03/2018	11:37:57	169	1973.5	LONX	00154242668TRLO0.1.1
19/03/2018	11:37:57	123	1973.5	LONX	00154242669TRLO0.1.1
19/03/2018	11:39:45	156	1971.5	LONX	00154242720TRLO0.1.1
19/03/2018	11:42:10	57	1972	LONX	00154242807TRLO0.1.1
19/03/2018	11:42:10	104	1972	LONX	00154242808TRLO0.1.1
19/03/2018	11:42:53	74	1971.5	LONX	00154242821TRLO0.1.1
19/03/2018	11:42:53	44	1971.5	LONX	00154242822TRLO0.1.1
19/03/2018	11:43:24	120	1971	LONX	00154242852TRLO0.1.1
19/03/2018	11:47:40	219	1972.5	LONX	00154243007TRLO0.1.1
19/03/2018	11:47:40	147	1972	LONX	00154243008TRLO0.1.1
19/03/2018	11:50:16	93	1972.5	LONX	00154243130TRLO0.1.1
19/03/2018	11:50:17	69	1972.5	LONX	00154243131TRLO0.1.1
19/03/2018	11:51:05	162	1972	LONX	00154243153TRLO0.1.1
19/03/2018	11:52:08	149	1972.5	LONX	00154243180TRLO0.1.1
19/03/2018	11:55:25	98	1973.5	LONX	00154243307TRLO0.1.1
19/03/2018	11:55:25	80	1973.5	LONX	00154243308TRLO0.1.1
19/03/2018	11:55:25	96	1973	LONX	00154243309TRLO0.1.1
19/03/2018	11:57:10	99	1973.5	LONX	00154243383TRLO0.1.1
19/03/2018	11:57:10	77	1973.5	LONX	00154243384TRLO0.1.1
19/03/2018	11:57:43	100	1973	LONX	00154243501TRLO0.1.1
19/03/2018	11:59:35	116	1973	LONX	00154243637TRLO0.1.1
19/03/2018	11:59:40	96	1972.5	LONX	00154243642TRLO0.1.1
19/03/2018	12:03:25	107	1974	LONX	00154243952TRLO0.1.1
19/03/2018	12:04:22	127	1973.5	LONX	00154244017TRLO0.1.1
19/03/2018	12:08:37	211	1974	LONX	00154244256TRLO0.1.1
19/03/2018	12:11:02	144	1976	LONX	00154244387TRLO0.1.1
19/03/2018	12:11:02	54	1976	LONX	00154244388TRLO0.1.1
19/03/2018	12:11:02	121	1976	LONX	00154244389TRLO0.1.1
19/03/2018	12:13:29	73	1978	LONX	00154244550TRLO0.1.1
19/03/2018	12:13:34	226	1978	LONX	00154244552TRLO0.1.1
19/03/2018	12:14:50	118	1982	LONX	00154244766TRLO0.1.1
19/03/2018	12:14:51	98	1981.5	LONX	00154244767TRLO0.1.1
19/03/2018	12:15:56	73	1981	LONX	00154244815TRLO0.1.1
19/03/2018	12:18:12	166	1981.5	LONX	00154244921TRLO0.1.1
19/03/2018	12:18:29	136	1981	LONX	00154244928TRLO0.1.1
19/03/2018	12:21:09	88	1981.5	LONX	00154245030TRLO0.1.1
19/03/2018	12:21:09	34	1981.5	LONX	00154245031TRLO0.1.1
19/03/2018	12:21:10	118	1981	LONX	00154245035TRLO0.1.1
19/03/2018	12:21:56	77	1979.5	LONX	00154245123TRLO0.1.1
19/03/2018	12:25:25	100	1981	LONX	00154245294TRLO0.1.1
19/03/2018	12:25:25	85	1981	LONX	00154245295TRLO0.1.1
19/03/2018	12:27:23	155	1981	LONX	00154245332TRLO0.1.1
19/03/2018	12:29:07	176	1981	LONX	00154245372TRLO0.1.1
19/03/2018	12:29:25	140	1980.5	LONX	00154245378TRLO0.1.1
19/03/2018	12:30:47	125	1980.5	LONX	00154245418TRLO0.1.1
19/03/2018	12:31:05	71	1980	LONX	00154245425TRLO0.1.1
19/03/2018	12:31:17	71	1979.5	LONX	00154245437TRLO0.1.1
19/03/2018	12:32:13	78	1980	LONX	00154245464TRLO0.1.1
19/03/2018	12:35:35	118	1980	LONX	00154245627TRLO0.1.1
19/03/2018	12:35:40	113	1979.5	LONX	00154245631TRLO0.1.1
19/03/2018	12:37:58	180	1980.5	LONX	00154245713TRLO0.1.1
19/03/2018	12:38:15	116	1980	LONX	00154245721TRLO0.1.1
19/03/2018	12:40:24	129	1981	LONX	00154245849TRLO0.1.1
19/03/2018	12:42:15	141	1981	LONX	00154245943TRLO0.1.1
19/03/2018	12:44:24	126	1983	LONX	00154246052TRLO0.1.1
19/03/2018	12:45:34	99	1983.5	LONX	00154246092TRLO0.1.1
19/03/2018	12:45:36	117	1983	LONX	00154246093TRLO0.1.1
19/03/2018	12:46:24	153	1983	LONX	00154246129TRLO0.1.1
19/03/2018	12:47:51	135	1983	LONX	00154246183TRLO0.1.1
19/03/2018	12:50:58	114	1985.5	LONX	00154246308TRLO0.1.1
19/03/2018	12:50:58	120	1985	LONX	00154246309TRLO0.1.1
19/03/2018	12:53:13	121	1986.5	LONX	00154246481TRLO0.1.1
19/03/2018	12:55:10	171	1988	LONX	00154246566TRLO0.1.1
19/03/2018	12:55:10	129	1987.5	LONX	00154246567TRLO0.1.1
19/03/2018	12:55:39	100	1987	LONX	00154246583TRLO0.1.1
19/03/2018	12:57:43	123	1986	LONX	00154246648TRLO0.1.1
19/03/2018	12:57:43	23	1986	LONX	00154246649TRLO0.1.1
19/03/2018	12:59:50	79	1987	LONX	00154246787TRLO0.1.1
19/03/2018	13:00:04	76	1987	LONX	00154246805TRLO0.1.1
19/03/2018	13:00:04	45	1987	LONX	00154246806TRLO0.1.1
19/03/2018	13:00:04	61	1987	LONX	00154246807TRLO0.1.1
19/03/2018	13:00:04	25	1987	LONX	00154246808TRLO0.1.1
19/03/2018	13:00:58	73	1987	LONX	00154246881TRLO0.1.1
19/03/2018	13:02:07	109	1986.5	LONX	00154246947TRLO0.1.1
19/03/2018	13:03:30	86	1987	LONX	00154247029TRLO0.1.1
19/03/2018	13:05:58	107	1986.5	LONX	00154247142TRLO0.1.1
19/03/2018	13:07:42	78	1986.5	LONX	00154247281TRLO0.1.1
19/03/2018	13:08:19	81	1985	LONX	00154247324TRLO0.1.1
19/03/2018	13:08:19	136	1985	LONX	00154247325TRLO0.1.1
19/03/2018	13:08:20	107	1984.5	LONX	00154247331TRLO0.1.1
19/03/2018	13:09:02	121	1984	LONX	00154247364TRLO0.1.1
19/03/2018	13:10:14	46	1983.5	LONX	00154247465TRLO0.1.1
19/03/2018	13:10:29	4	1983.5	LONX	00154247473TRLO0.1.1
19/03/2018	13:10:29	90	1983.5	LONX	00154247474TRLO0.1.1
19/03/2018	13:12:46	122	1983.5	LONX	00154247645TRLO0.1.1
19/03/2018	13:13:59	93	1983	LONX	00154247751TRLO0.1.1
19/03/2018	13:14:24	125	1983	LONX	00154247798TRLO0.1.1
19/03/2018	13:16:57	108	1982.5	LONX	00154247959TRLO0.1.1
19/03/2018	13:17:07	66	1982	LONX	00154247968TRLO0.1.1
19/03/2018	13:17:07	39	1982	LONX	00154247969TRLO0.1.1
19/03/2018	13:19:30	77	1982.5	LONX	00154248118TRLO0.1.1
19/03/2018	13:20:46	80	1983.5	LONX	00154248163TRLO0.1.1
19/03/2018	13:21:21	131	1983	LONX	00154248187TRLO0.1.1
19/03/2018	13:21:21	38	1983	LONX	00154248188TRLO0.1.1
19/03/2018	13:21:21	79	1983	LONX	00154248189TRLO0.1.1
19/03/2018	13:21:21	91	1982.5	LONX	00154248190TRLO0.1.1
19/03/2018	13:27:05	131	1984.5	LONX	00154248549TRLO0.1.1
19/03/2018	13:27:10	309	1984.5	LONX	00154248553TRLO0.1.1
19/03/2018	13:27:10	3	1984.5	LONX	00154248554TRLO0.1.1
19/03/2018	13:27:10	103	1984	LONX	00154248557TRLO0.1.1
19/03/2018	13:29:35	79	1986.5	LONX	00154248718TRLO0.1.1
19/03/2018	13:29:35	101	1986.5	LONX	00154248719TRLO0.1.1
19/03/2018	13:30:06	57	1986	LONX	00154248815TRLO0.1.1
19/03/2018	13:31:00	107	1985	LONX	00154248912TRLO0.1.1
19/03/2018	13:32:43	152	1987	LONX	00154249029TRLO0.1.1
19/03/2018	13:32:43	128	1987	LONX	00154249030TRLO0.1.1
19/03/2018	13:32:43	64	1987	LONX	00154249031TRLO0.1.1
19/03/2018	13:32:43	18	1987	LONX	00154249032TRLO0.1.1
19/03/2018	13:33:10	97	1986.5	LONX	00154249063TRLO0.1.1
19/03/2018	13:33:49	87	1986	LONX	00154249091TRLO0.1.1
19/03/2018	13:34:41	105	1985.5	LONX	00154249174TRLO0.1.1
19/03/2018	13:36:48	105	1986.5	LONX	00154249334TRLO0.1.1
19/03/2018	13:36:59	125	1986	LONX	00154249359TRLO0.1.1
19/03/2018	13:38:10	94	1985.5	LONX	00154249412TRLO0.1.1
19/03/2018	13:38:24	93	1985	LONX	00154249423TRLO0.1.1
19/03/2018	13:40:01	96	1987	LONX	00154249533TRLO0.1.1
19/03/2018	13:40:01	87	1986.5	LONX	00154249534TRLO0.1.1
19/03/2018	13:40:50	49	1985.5	LONX	00154249564TRLO0.1.1
19/03/2018	13:40:50	30	1985.5	LONX	00154249565TRLO0.1.1
19/03/2018	13:43:19	78	1983.5	LONX	00154249720TRLO0.1.1
19/03/2018	13:44:49	73	1983.5	LONX	00154249843TRLO0.1.1
19/03/2018	13:44:49	70	1983.5	LONX	00154249844TRLO0.1.1
19/03/2018	13:45:13	129	1983.5	LONX	00154249872TRLO0.1.1
19/03/2018	13:46:39	73	1983.5	LONX	00154249955TRLO0.1.1
19/03/2018	13:47:17	125	1983	LONX	00154249982TRLO0.1.1
19/03/2018	13:47:17	71	1983	LONX	00154249983TRLO0.1.1
19/03/2018	13:47:17	84	1982.5	LONX	00154249984TRLO0.1.1
19/03/2018	13:49:17	134	1981.5	LONX	00154250083TRLO0.1.1
19/03/2018	13:51:11	99	1982	LONX	00154250278TRLO0.1.1
19/03/2018	13:51:11	48	1982	LONX	00154250279TRLO0.1.1
19/03/2018	13:51:15	87	1981.5	LONX	00154250285TRLO0.1.1
19/03/2018	13:51:41	96	1981	LONX	00154250301TRLO0.1.1
19/03/2018	13:52:24	116	1981	LONX	00154250325TRLO0.1.1
19/03/2018	13:54:39	106	1980.5	LONX	00154250417TRLO0.1.1
19/03/2018	13:54:59	107	1980	LONX	00154250432TRLO0.1.1
19/03/2018	13:57:23	22	1980.5	LONX	00154250512TRLO0.1.1
19/03/2018	13:57:23	122	1980.5	LONX	00154250513TRLO0.1.1
19/03/2018	13:58:43	72	1980.5	LONX	00154250596TRLO0.1.1
19/03/2018	13:58:53	70	1980	LONX	00154250600TRLO0.1.1
19/03/2018	13:58:53	75	1980	LONX	00154250601TRLO0.1.1
19/03/2018	14:00:13	56	1981	LONX	00154250645TRLO0.1.1
19/03/2018	14:00:13	30	1981	LONX	00154250646TRLO0.1.1
19/03/2018	14:00:13	91	1981	LONX	00154250647TRLO0.1.1
19/03/2018	14:00:29	81	1980.5	LONX	00154250654TRLO0.1.1
19/03/2018	14:02:18	141	1980	LONX	00154250846TRLO0.1.1
19/03/2018	14:02:40	73	1979.5	LONX	00154250910TRLO0.1.1
19/03/2018	14:02:40	70	1979.5	LONX	00154250911TRLO0.1.1
19/03/2018	14:04:04	118	1978	LONX	00154251023TRLO0.1.1
19/03/2018	14:04:04	72	1978	LONX	00154251024TRLO0.1.1
19/03/2018	14:05:31	67	1978	LONX	00154251131TRLO0.1.1
19/03/2018	14:05:31	79	1977.5	LONX	00154251132TRLO0.1.1
19/03/2018	14:07:26	79	1979	LONX	00154251290TRLO0.1.1
19/03/2018	14:07:26	80	1979	LONX	00154251291TRLO0.1.1
19/03/2018	14:07:26	84	1978.5	LONX	00154251292TRLO0.1.1
19/03/2018	14:08:19	123	1977.5	LONX	00154251387TRLO0.1.1
19/03/2018	14:08:36	105	1977	LONX	00154251401TRLO0.1.1
19/03/2018	14:09:28	84	1977	LONX	00154251449TRLO0.1.1
19/03/2018	14:10:31	66	1976	LONX	00154251512TRLO0.1.1
19/03/2018	14:10:31	41	1976	LONX	00154251513TRLO0.1.1
19/03/2018	14:11:41	107	1976	LONX	00154251609TRLO0.1.1
19/03/2018	14:12:05	119	1976	LONX	00154251648TRLO0.1.1
19/03/2018	14:12:56	78	1975.5	LONX	00154251735TRLO0.1.1
19/03/2018	14:14:25	86	1975.5	LONX	00154251837TRLO0.1.1
19/03/2018	14:16:21	80	1979.5	LONX	00154252030TRLO0.1.1
19/03/2018	14:16:21	168	1979.5	LONX	00154252031TRLO0.1.1
19/03/2018	14:16:24	88	1979	LONX	00154252042TRLO0.1.1
19/03/2018	14:17:01	111	1978.5	LONX	00154252118TRLO0.1.1
19/03/2018	14:19:18	97	1981	LONX	00154252242TRLO0.1.1
19/03/2018	14:20:31	148	1983	LONX	00154252316TRLO0.1.1
19/03/2018	14:20:45	97	1982	LONX	00154252346TRLO0.1.1
19/03/2018	14:21:59	73	1983.5	LONX	00154252554TRLO0.1.1
19/03/2018	14:21:59	14	1983.5	LONX	00154252555TRLO0.1.1
19/03/2018	14:22:43	146	1983.5	LONX	00154252638TRLO0.1.1
19/03/2018	14:22:43	77	1983.5	LONX	00154252639TRLO0.1.1
19/03/2018	14:22:43	69	1983	LONX	00154252643TRLO0.1.1
19/03/2018	14:23:18	108	1982	LONX	00154252688TRLO0.1.1
19/03/2018	14:25:13	76	1986	LONX	00154252997TRLO0.1.1
19/03/2018	14:25:57	70	1986.5	LONX	00154253090TRLO0.1.1
19/03/2018	14:25:57	75	1986.5	LONX	00154253091TRLO0.1.1
19/03/2018	14:25:57	75	1986.5	LONX	00154253092TRLO0.1.1
19/03/2018	14:25:57	7	1986.5	LONX	00154253093TRLO0.1.1
19/03/2018	14:26:14	68	1986	LONX	00154253121TRLO0.1.1
19/03/2018	14:30:24	77	1989.5	LONX	00154253557TRLO0.1.1
19/03/2018	14:30:24	352	1989.5	LONX	00154253558TRLO0.1.1
19/03/2018	14:30:24	73	1989.5	LONX	00154253559TRLO0.1.1
19/03/2018	14:30:24	81	1989	LONX	00154253560TRLO0.1.1
19/03/2018	14:30:30	94	1989	LONX	00154253568TRLO0.1.1
19/03/2018	14:30:30	28	1989	LONX	00154253569TRLO0.1.1
19/03/2018	14:32:14	77	1987.5	LONX	00154253718TRLO0.1.1
19/03/2018	14:32:14	75	1987.5	LONX	00154253719TRLO0.1.1
19/03/2018	14:32:50	79	1987	LONX	00154253797TRLO0.1.1
19/03/2018	14:33:21	20	1986.5	LONX	00154253843TRLO0.1.1
19/03/2018	14:33:21	134	1986.5	LONX	00154253844TRLO0.1.1
19/03/2018	14:33:47	77	1986	LONX	00154253904TRLO0.1.1
19/03/2018	14:34:20	77	1985.5	LONX	00154253948TRLO0.1.1
19/03/2018	14:35:25	91	1985	LONX	00154254078TRLO0.1.1
19/03/2018	14:35:52	118	1985	LONX	00154254113TRLO0.1.1
19/03/2018	14:36:57	104	1984	LONX	00154254200TRLO0.1.1
19/03/2018	14:38:54	92	1984	LONX	00154254300TRLO0.1.1
19/03/2018	14:38:54	4	1984	LONX	00154254301TRLO0.1.1
19/03/2018	14:38:54	78	1984	LONX	00154254302TRLO0.1.1
19/03/2018	14:39:00	8	1983.5	LONX	00154254310TRLO0.1.1
19/03/2018	14:39:00	52	1983.5	LONX	00154254311TRLO0.1.1
19/03/2018	14:39:50	142	1983	LONX	00154254385TRLO0.1.1
19/03/2018	14:39:50	80	1983	LONX	00154254386TRLO0.1.1
19/03/2018	14:40:05	74	1980.5	LONX	00154254410TRLO0.1.1
19/03/2018	14:41:20	130	1981	LONX	00154254492TRLO0.1.1
19/03/2018	14:41:20	71	1981	LONX	00154254493TRLO0.1.1
19/03/2018	14:43:11	91	1980	LONX	00154254645TRLO0.1.1
19/03/2018	14:43:44	69	1979.5	LONX	00154254671TRLO0.1.1
19/03/2018	14:43:44	76	1979.5	LONX	00154254672TRLO0.1.1
19/03/2018	14:43:44	76	1979.5	LONX	00154254673TRLO0.1.1
19/03/2018	14:43:54	107	1979	LONX	00154254695TRLO0.1.1
19/03/2018	14:44:29	32	1978	LONX	00154254769TRLO0.1.1
19/03/2018	14:44:32	38	1978	LONX	00154254781TRLO0.1.1
19/03/2018	14:45:00	103	1977	LONX	00154254820TRLO0.1.1
19/03/2018	14:47:21	75	1976.5	LONX	00154255025TRLO0.1.1
19/03/2018	14:47:21	36	1976.5	LONX	00154255026TRLO0.1.1
19/03/2018	14:47:21	36	1976.5	LONX	00154255027TRLO0.1.1
19/03/2018	14:47:28	91	1976	LONX	00154255042TRLO0.1.1
19/03/2018	14:47:28	90	1976	LONX	00154255043TRLO0.1.1
19/03/2018	14:48:20	75	1975.5	LONX	00154255134TRLO0.1.1
19/03/2018	14:48:45	132	1975	LONX	00154255171TRLO0.1.1
19/03/2018	14:49:18	106	1975	LONX	00154255260TRLO0.1.1
19/03/2018	14:50:32	92	1974.5	LONX	00154255364TRLO0.1.1
19/03/2018	14:50:32	87	1974.5	LONX	00154255365TRLO0.1.1
19/03/2018	14:50:51	119	1974	LONX	00154255380TRLO0.1.1
19/03/2018	14:51:09	82	1973	LONX	00154255444TRLO0.1.1
19/03/2018	14:51:49	9	1971.5	LONX	00154255521TRLO0.1.1
19/03/2018	14:52:23	88	1971.5	LONX	00154255569TRLO0.1.1
19/03/2018	14:53:30	78	1972.5	LONX	00154255672TRLO0.1.1
19/03/2018	14:53:30	9	1972.5	LONX	00154255673TRLO0.1.1
19/03/2018	14:53:30	68	1972.5	LONX	00154255674TRLO0.1.1
19/03/2018	14:53:30	77	1972.5	LONX	00154255675TRLO0.1.1
19/03/2018	14:53:46	80	1972	LONX	00154255698TRLO0.1.1
19/03/2018	14:53:46	12	1972	LONX	00154255699TRLO0.1.1
19/03/2018	14:55:44	115	1972	LONX	00154256068TRLO0.1.1
19/03/2018	14:55:44	104	1972	LONX	00154256069TRLO0.1.1
19/03/2018	14:56:15	77	1972.5	LONX	00154256125TRLO0.1.1
19/03/2018	14:57:32	213	1975	LONX	00154256326TRLO0.1.1
19/03/2018	14:59:37	312	1978.5	LONX	00154256567TRLO0.1.1
19/03/2018	15:00:00	40	1977.5	LONX	00154256666TRLO0.1.1
19/03/2018	15:00:00	37	1977.5	LONX	00154256667TRLO0.1.1
19/03/2018	15:00:00	62	1977.5	LONX	00154256668TRLO0.1.1
19/03/2018	15:00:00	15	1977.5	LONX	00154256673TRLO0.1.1
19/03/2018	15:01:20	222	1979.5	LONX	00154256967TRLO0.1.1
19/03/2018	15:01:20	3	1979.5	LONX	00154256968TRLO0.1.1
19/03/2018	15:01:47	89	1978.5	LONX	00154257005TRLO0.1.1
19/03/2018	15:01:47	71	1978.5	LONX	00154257006TRLO0.1.1
19/03/2018	15:03:17	70	1977.5	LONX	00154257168TRLO0.1.1
19/03/2018	15:03:21	76	1977	LONX	00154257198TRLO0.1.1
19/03/2018	15:03:25	74	1976	LONX	00154257206TRLO0.1.1
19/03/2018	15:04:34	73	1976.5	LONX	00154257351TRLO0.1.1
19/03/2018	15:04:34	54	1976.5	LONX	00154257352TRLO0.1.1
19/03/2018	15:04:34	18	1976.5	LONX	00154257353TRLO0.1.1
19/03/2018	15:04:34	83	1976.5	LONX	00154257354TRLO0.1.1
19/03/2018	15:04:34	83	1976.5	LONX	00154257355TRLO0.1.1
19/03/2018	15:04:59	120	1976.5	LONX	00154257382TRLO0.1.1
19/03/2018	15:08:51	173	1979.5	LONX	00154257844TRLO0.1.1
19/03/2018	15:09:35	85	1979.5	LONX	00154257910TRLO0.1.1
19/03/2018	15:09:35	116	1979.5	LONX	00154257911TRLO0.1.1
19/03/2018	15:09:35	309	1979.5	LONX	00154257912TRLO0.1.1
19/03/2018	15:09:35	77	1979.5	LONX	00154257913TRLO0.1.1
19/03/2018	15:09:35	74	1979.5	LONX	00154257914TRLO0.1.1
19/03/2018	15:09:43	85	1979	LONX	00154257923TRLO0.1.1
19/03/2018	15:10:54	71	1980	LONX	00154258048TRLO0.1.1
19/03/2018	15:10:54	71	1980	LONX	00154258049TRLO0.1.1
19/03/2018	15:12:32	76	1980	LONX	00154258205TRLO0.1.1
19/03/2018	15:12:37	144	1979.5	LONX	00154258219TRLO0.1.1
19/03/2018	15:12:37	74	1979.5	LONX	00154258220TRLO0.1.1
19/03/2018	15:12:50	77	1979	LONX	00154258254TRLO0.1.1
19/03/2018	15:14:29	92	1979.5	LONX	00154258539TRLO0.1.1
19/03/2018	15:14:29	11	1979.5	LONX	00154258544TRLO0.1.1
19/03/2018	15:14:29	258	1979.5	LONX	00154258545TRLO0.1.1
19/03/2018	15:14:30	69	1979	LONX	00154258546TRLO0.1.1
19/03/2018	15:15:09	117	1978.5	LONX	00154258620TRLO0.1.1
19/03/2018	15:15:34	93	1977	LONX	00154258695TRLO0.1.1
19/03/2018	15:16:46	71	1975	LONX	00154258823TRLO0.1.1
19/03/2018	15:16:46	39	1975	LONX	00154258824TRLO0.1.1
19/03/2018	15:16:46	34	1975	LONX	00154258825TRLO0.1.1
19/03/2018	15:17:25	82	1975	LONX	00154258917TRLO0.1.1
19/03/2018	15:17:25	144	1975	LONX	00154258918TRLO0.1.1
19/03/2018	15:18:14	1	1974.5	LONX	00154259075TRLO0.1.1
19/03/2018	15:18:14	91	1974.5	LONX	00154259076TRLO0.1.1
19/03/2018	15:19:12	66	1974	LONX	00154259151TRLO0.1.1
19/03/2018	15:19:32	140	1975.5	LONX	00154259209TRLO0.1.1
19/03/2018	15:19:46	41	1975	LONX	00154259237TRLO0.1.1
19/03/2018	15:19:46	49	1975	LONX	00154259238TRLO0.1.1
19/03/2018	15:22:30	480	1977	LONX	00154259667TRLO0.1.1
19/03/2018	15:23:08	73	1977.5	LONX	00154259782TRLO0.1.1
19/03/2018	15:23:08	73	1977.5	LONX	00154259783TRLO0.1.1
19/03/2018	15:23:13	156	1977	LONX	00154259793TRLO0.1.1
19/03/2018	15:23:50	77	1977	LONX	00154259884TRLO0.1.1
19/03/2018	15:24:15	51	1976.5	LONX	00154259936TRLO0.1.1
19/03/2018	15:24:15	20	1976.5	LONX	00154259937TRLO0.1.1
19/03/2018	15:26:10	3	1978	LONX	00154260207TRLO0.1.1
19/03/2018	15:26:10	69	1978	LONX	00154260208TRLO0.1.1
19/03/2018	15:26:10	170	1978	LONX	00154260209TRLO0.1.1
19/03/2018	15:26:10	88	1978	LONX	00154260210TRLO0.1.1
19/03/2018	15:26:10	156	1978	LONX	00154260211TRLO0.1.1
19/03/2018	15:26:10	82	1977.5	LONX	00154260212TRLO0.1.1
19/03/2018	15:27:34	142	1977.5	LONX	00154260315TRLO0.1.1
19/03/2018	15:27:34	82	1977.5	LONX	00154260317TRLO0.1.1
19/03/2018	15:29:14	75	1978	LONX	00154260517TRLO0.1.1
19/03/2018	15:29:14	90	1978	LONX	00154260518TRLO0.1.1
19/03/2018	15:29:44	34	1978	LONX	00154260590TRLO0.1.1
19/03/2018	15:29:44	44	1978	LONX	00154260591TRLO0.1.1
19/03/2018	15:29:56	80	1978	LONX	00154260652TRLO0.1.1
19/03/2018	15:30:21	228	1978	LONX	00154260676TRLO0.1.1
19/03/2018	15:30:58	60	1977.5	LONX	00154260732TRLO0.1.1
19/03/2018	15:30:58	74	1977.5	LONX	00154260733TRLO0.1.1
19/03/2018	15:31:01	70	1976	LONX	00154260764TRLO0.1.1
19/03/2018	15:31:01	70	1976	LONX	00154260765TRLO0.1.1
19/03/2018	15:31:17	127	1976	LONX	00154260801TRLO0.1.1
19/03/2018	15:31:46	88	1975.5	LONX	00154260880TRLO0.1.1
19/03/2018	15:32:42	88	1975	LONX	00154260994TRLO0.1.1
19/03/2018	15:33:42	77	1975.5	LONX	00154261143TRLO0.1.1
19/03/2018	15:34:17	70	1975.5	LONX	00154261200TRLO0.1.1
19/03/2018	15:34:20	228	1975.5	LONX	00154261208TRLO0.1.1
19/03/2018	15:35:08	168	1976	LONX	00154261285TRLO0.1.1
19/03/2018	15:35:08	161	1976	LONX	00154261286TRLO0.1.1
19/03/2018	15:35:34	72	1975.5	LONX	00154261322TRLO0.1.1
19/03/2018	15:36:22	133	1975	LONX	00154261417TRLO0.1.1
19/03/2018	15:36:22	83	1975	LONX	00154261418TRLO0.1.1
19/03/2018	15:37:46	71	1976	LONX	00154261625TRLO0.1.1
19/03/2018	15:38:41	86	1977	LONX	00154261710TRLO0.1.1
19/03/2018	15:38:48	344	1977	LONX	00154261726TRLO0.1.1
19/03/2018	15:38:48	72	1977	LONX	00154261727TRLO0.1.1
19/03/2018	15:39:17	107	1976.5	LONX	00154261842TRLO0.1.1
19/03/2018	15:40:04	72	1976.5	LONX	00154261931TRLO0.1.1
19/03/2018	15:40:39	87	1976.5	LONX	00154262012TRLO0.1.1
19/03/2018	15:40:39	88	1976.5	LONX	00154262013TRLO0.1.1
19/03/2018	15:40:39	75	1976.5	LONX	00154262014TRLO0.1.1
19/03/2018	15:41:00	60	1976	LONX	00154262032TRLO0.1.1
19/03/2018	15:41:29	112	1975.5	LONX	00154262132TRLO0.1.1
19/03/2018	15:42:48	75	1978	LONX	00154262298TRLO0.1.1
19/03/2018	15:42:48	300	1978	LONX	00154262299TRLO0.1.1
19/03/2018	15:43:11	159	1977	LONX	00154262362TRLO0.1.1
19/03/2018	15:44:19	85	1977.5	LONX	00154262472TRLO0.1.1
19/03/2018	15:44:28	95	1977	LONX	00154262514TRLO0.1.1
19/03/2018	15:44:28	89	1977	LONX	00154262515TRLO0.1.1
19/03/2018	15:44:37	79	1976.5	LONX	00154262525TRLO0.1.1
19/03/2018	15:45:16	125	1976	LONX	00154262593TRLO0.1.1
19/03/2018	15:45:28	106	1974.5	LONX	00154262641TRLO0.1.1
19/03/2018	15:46:17	76	1975.5	LONX	00154262760TRLO0.1.1
19/03/2018	15:46:17	75	1975.5	LONX	00154262761TRLO0.1.1
19/03/2018	15:46:44	88	1974.5	LONX	00154262818TRLO0.1.1
19/03/2018	15:47:37	53	1973.5	LONX	00154262917TRLO0.1.1
19/03/2018	15:47:37	77	1973.5	LONX	00154262919TRLO0.1.1
19/03/2018	15:47:37	71	1973.5	LONX	00154262920TRLO0.1.1
19/03/2018	15:47:37	71	1973.5	LONX	00154262921TRLO0.1.1
19/03/2018	15:47:37	72	1973.5	LONX	00154262922TRLO0.1.1
19/03/2018	15:48:11	87	1976	LONX	00154262990TRLO0.1.1
19/03/2018	15:48:41	4	1975	LONX	00154263048TRLO0.1.1
19/03/2018	15:48:41	106	1975	LONX	00154263049TRLO0.1.1
19/03/2018	15:49:13	92	1975.5	LONX	00154263133TRLO0.1.1
19/03/2018	15:49:16	38	1975	LONX	00154263136TRLO0.1.1
19/03/2018	15:49:16	32	1975	LONX	00154263137TRLO0.1.1
19/03/2018	15:49:49	33	1974	LONX	00154263187TRLO0.1.1
19/03/2018	15:50:00	69	1974	LONX	00154263196TRLO0.1.1
19/03/2018	15:50:00	73	1974	LONX	00154263197TRLO0.1.1
19/03/2018	15:50:06	85	1974	LONX	00154263217TRLO0.1.1
19/03/2018	15:51:41	234	1976.5	LONX	00154263453TRLO0.1.1
19/03/2018	15:51:41	62	1976.5	LONX	00154263454TRLO0.1.1
19/03/2018	15:52:10	70	1975.5	LONX	00154263533TRLO0.1.1
19/03/2018	15:52:10	84	1975.5	LONX	00154263534TRLO0.1.1
19/03/2018	15:52:40	78	1976	LONX	00154263602TRLO0.1.1
19/03/2018	15:53:37	225	1977	LONX	00154263711TRLO0.1.1
19/03/2018	15:53:37	90	1977	LONX	00154263712TRLO0.1.1
19/03/2018	15:53:37	84	1977	LONX	00154263713TRLO0.1.1
19/03/2018	15:54:01	82	1976.5	LONX	00154263777TRLO0.1.1
19/03/2018	15:54:01	68	1976	LONX	00154263778TRLO0.1.1
19/03/2018	15:55:40	261	1976.5	LONX	00154263993TRLO0.1.1
19/03/2018	15:55:44	77	1976	LONX	00154263999TRLO0.1.1
19/03/2018	15:55:44	77	1976	LONX	00154264000TRLO0.1.1
19/03/2018	15:56:00	53	1976	LONX	00154264015TRLO0.1.1
19/03/2018	15:56:00	42	1976	LONX	00154264016TRLO0.1.1
19/03/2018	15:56:00	40	1976	LONX	00154264017TRLO0.1.1
19/03/2018	15:56:53	74	1976.5	LONX	00154264082TRLO0.1.1
19/03/2018	15:56:53	80	1976.5	LONX	00154264083TRLO0.1.1
19/03/2018	15:57:03	29	1975.5	LONX	00154264089TRLO0.1.1
19/03/2018	15:57:03	34	1975.5	LONX	00154264090TRLO0.1.1
19/03/2018	15:57:03	17	1975.5	LONX	00154264091TRLO0.1.1
19/03/2018	15:57:08	29	1975	LONX	00154264099TRLO0.1.1
19/03/2018	15:57:08	51	1975	LONX	00154264100TRLO0.1.1
19/03/2018	15:57:43	74	1975	LONX	00154264183TRLO0.1.1
19/03/2018	15:58:56	74	1975.5	LONX	00154264293TRLO0.1.1
19/03/2018	15:58:56	74	1975.5	LONX	00154264294TRLO0.1.1
19/03/2018	15:58:56	199	1975.5	LONX	00154264295TRLO0.1.1
19/03/2018	15:58:56	93	1975.5	LONX	00154264296TRLO0.1.1
19/03/2018	16:00:12	85	1976.5	LONX	00154264482TRLO0.1.1
19/03/2018	16:00:19	23	1976.5	LONX	00154264487TRLO0.1.1
19/03/2018	16:00:19	11	1976.5	LONX	00154264488TRLO0.1.1
19/03/2018	16:00:19	18	1976.5	LONX	00154264489TRLO0.1.1
19/03/2018	16:00:19	63	1976.5	LONX	00154264490TRLO0.1.1
19/03/2018	16:00:19	8	1976.5	LONX	00154264491TRLO0.1.1
19/03/2018	16:00:19	127	1976.5	LONX	00154264492TRLO0.1.1
19/03/2018	16:00:19	34	1976.5	LONX	00154264493TRLO0.1.1
19/03/2018	16:01:12	76	1976.5	LONX	00154264591TRLO0.1.1
19/03/2018	16:01:12	158	1976.5	LONX	00154264592TRLO0.1.1
19/03/2018	16:02:30	74	1978	LONX	00154264659TRLO0.1.1
19/03/2018	16:02:30	78	1978	LONX	00154264662TRLO0.1.1
19/03/2018	16:02:30	78	1978	LONX	00154264663TRLO0.1.1
19/03/2018	16:02:30	49	1978	LONX	00154264664TRLO0.1.1
19/03/2018	16:02:30	28	1978	LONX	00154264665TRLO0.1.1
19/03/2018	16:02:30	74	1978	LONX	00154264666TRLO0.1.1
19/03/2018	16:02:38	78	1977.5	LONX	00154264696TRLO0.1.1
19/03/2018	16:03:41	219	1979.5	LONX	00154264807TRLO0.1.1
19/03/2018	16:04:06	158	1980	LONX	00154264837TRLO0.1.1
19/03/2018	16:04:06	79	1980	LONX	00154264838TRLO0.1.1
19/03/2018	16:04:18	84	1979.5	LONX	00154264865TRLO0.1.1
19/03/2018	16:04:40	24	1978.5	LONX	00154264965TRLO0.1.1
19/03/2018	16:04:53	71	1979	LONX	00154264988TRLO0.1.1
19/03/2018	16:04:53	4	1979	LONX	00154264989TRLO0.1.1
19/03/2018	16:04:53	67	1979	LONX	00154264990TRLO0.1.1
19/03/2018	16:06:00	73	1981	LONX	00154265171TRLO0.1.1
19/03/2018	16:06:15	152	1981	LONX	00154265205TRLO0.1.1
19/03/2018	16:06:15	80	1981	LONX	00154265206TRLO0.1.1
19/03/2018	16:06:15	5	1981	LONX	00154265207TRLO0.1.1
19/03/2018	16:07:16	172	1981.5	LONX	00154265325TRLO0.1.1
19/03/2018	16:07:16	83	1981.5	LONX	00154265326TRLO0.1.1
19/03/2018	16:07:16	83	1981.5	LONX	00154265327TRLO0.1.1
19/03/2018	16:07:33	88	1981	LONX	00154265345TRLO0.1.1
19/03/2018	16:08:37	8	1980.5	LONX	00154265438TRLO0.1.1
19/03/2018	16:08:37	62	1980.5	LONX	00154265439TRLO0.1.1
19/03/2018	16:08:37	77	1980.5	LONX	00154265440TRLO0.1.1
19/03/2018	16:08:37	85	1980.5	LONX	00154265441TRLO0.1.1
19/03/2018	16:08:37	84	1980.5	LONX	00154265442TRLO0.1.1
19/03/2018	16:08:37	85	1980.5	LONX	00154265445TRLO0.1.1
19/03/2018	16:08:51	95	1980	LONX	00154265470TRLO0.1.1
19/03/2018	16:09:26	86	1980	LONX	00154265525TRLO0.1.1
19/03/2018	16:09:39	84	1978.5	LONX	00154265534TRLO0.1.1
19/03/2018	16:10:43	71	1979.5	LONX	00154265592TRLO0.1.1
19/03/2018	16:10:43	74	1979.5	LONX	00154265593TRLO0.1.1
19/03/2018	16:10:43	85	1979.5	LONX	00154265594TRLO0.1.1
19/03/2018	16:10:43	74	1979.5	LONX	00154265595TRLO0.1.1
19/03/2018	16:10:43	83	1979.5	LONX	00154265596TRLO0.1.1
19/03/2018	16:11:46	89	1979.5	LONX	00154265681TRLO0.1.1
19/03/2018	16:11:46	87	1979.5	LONX	00154265682TRLO0.1.1
19/03/2018	16:11:46	78	1979.5	LONX	00154265683TRLO0.1.1
19/03/2018	16:11:46	80	1979.5	LONX	00154265684TRLO0.1.1
19/03/2018	16:12:44	85	1979	LONX	00154265768TRLO0.1.1
19/03/2018	16:12:44	70	1979	LONX	00154265769TRLO0.1.1
19/03/2018	16:12:44	80	1979	LONX	00154265770TRLO0.1.1
19/03/2018	16:13:08	109	1978.5	LONX	00154265822TRLO0.1.1
19/03/2018	16:13:08	87	1978.5	LONX	00154265824TRLO0.1.1
19/03/2018	16:13:31	71	1979.5	LONX	00154265874TRLO0.1.1
19/03/2018	16:14:02	74	1979	LONX	00154265935TRLO0.1.1
19/03/2018	16:14:02	62	1979	LONX	00154265936TRLO0.1.1
19/03/2018	16:14:02	19	1979	LONX	00154265937TRLO0.1.1
19/03/2018	16:14:54	237	1978.5	LONX	00154266106TRLO0.1.1
19/03/2018	16:15:36	252	1978.5	LONX	00154266205TRLO0.1.1
19/03/2018	16:16:17	302	1978	LONX	00154266290TRLO0.1.1
19/03/2018	16:16:17	107	1978	LONX	00154266292TRLO0.1.1
19/03/2018	16:16:17	36	1978	LONX	00154266293TRLO0.1.1
19/03/2018	16:16:17	38	1978	LONX	00154266294TRLO0.1.1
19/03/2018	16:16:17	89	1978	LONX	00154266295TRLO0.1.1
19/03/2018	16:16:17	81	1978	LONX	00154266296TRLO0.1.1
19/03/2018	16:16:17	482	1977.5	LONX	00154266297TRLO0.1.1
19/03/2018	16:16:42	78	1977	LONX	00154266396TRLO0.1.1
19/03/2018	16:17:21	42	1977	LONX	00154266490TRLO0.1.1
19/03/2018	16:17:21	53	1977	LONX	00154266491TRLO0.1.1
19/03/2018	16:18:06	82	1976.5	LONX	00154266553TRLO0.1.1
19/03/2018	16:18:26	26	1976.5	LONX	00154266612TRLO0.1.1
19/03/2018	16:18:26	151	1976.5	LONX	00154266613TRLO0.1.1
19/03/2018	16:18:26	131	1976.5	LONX	00154266614TRLO0.1.1
19/03/2018	16:18:26	128	1976.5	LONX	00154266615TRLO0.1.1
19/03/2018	16:19:29	79	1976	LONX	00154266813TRLO0.1.1
19/03/2018	16:19:29	146	1976	LONX	00154266814TRLO0.1.1
19/03/2018	16:19:29	137	1976	LONX	00154266815TRLO0.1.1
19/03/2018	16:21:52	482	1975	LONX	00154267265TRLO0.1.1
19/03/2018	16:22:12	131	1975.5	LONX	00154267317TRLO0.1.1
19/03/2018	16:22:44	144	1975	LONX	00154267426TRLO0.1.1
19/03/2018	16:22:44	40	1974.5	LONX	00154267427TRLO0.1.1
19/03/2018	16:22:54	340	1974.5	LONX	00154267445TRLO0.1.1
19/03/2018	16:23:35	150	1974.5	LONX	00154267548TRLO0.1.1
19/03/2018	16:24:00	17	1974	LONX	00154267624TRLO0.1.1
19/03/2018	16:24:00	23	1974	LONX	00154267625TRLO0.1.1
19/03/2018	16:24:00	100	1974	LONX	00154267626TRLO0.1.1
19/03/2018	16:24:00	38	1974	LONX	00154267627TRLO0.1.1
19/03/2018	16:24:00	50	1974	LONX	00154267628TRLO0.1.1
19/03/2018	16:24:31	72	1973.5	LONX	00154267712TRLO0.1.1
19/03/2018	16:25:14	153	1973.5	LONX	00154267878TRLO0.1.1
19/03/2018	16:25:14	135	1973.5	LONX	00154267879TRLO0.1.1
19/03/2018	16:25:14	135	1973.5	LONX	00154267880TRLO0.1.1
19/03/2018	16:25:38	97	1973.5	LONX	00154267955TRLO0.1.1
19/03/2018	16:25:38	19	1973.5	LONX	00154267956TRLO0.1.1
19/03/2018	16:25:39	108	1973	LONX	00154267957TRLO0.1.1
19/03/2018	16:28:23	789	1974	LONX	00154268388TRLO0.1.1

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 company news service from the London Stock Exchange

END

POSFKCDQOBKDQND

Related Shares:

FTSE 100 Latest

Value8,403.18

Change74.58