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

14th Sep 2018 17:16

RNS Number : 8838A

Ashtead Group PLC

14 September 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 14 September 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: 80,000 shares

Date of transaction: 14 September 2018

Average price paid per share: 2,369.1400 pence

Lowest price paid per share: 2,346.0000 pence

Highest price paid per share: 2,392.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 484,968,055 (excluding Treasury shares), and the company will hold 14,257,657 ordinary shares in Treasury.

The figure of 484,968,055 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:

For further information, please contact:

Ashtead Group plc

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
14/09/2018	08:01:36	97	2356	XLON	00163522486TRLO0.1.1
14/09/2018	08:03:12	88	2360	XLON	00163522753TRLO0.1.1
14/09/2018	08:05:09	80	2364	XLON	00163522888TRLO0.1.1
14/09/2018	08:05:09	77	2364	XLON	00163522889TRLO0.1.1
14/09/2018	08:05:09	156	2364	XLON	00163522890TRLO0.1.1
14/09/2018	08:05:13	177	2363	XLON	00163522896TRLO0.1.1
14/09/2018	08:05:35	93	2362	XLON	00163522989TRLO0.1.1
14/09/2018	08:09:23	309	2363	XLON	00163523262TRLO0.1.1
14/09/2018	08:09:26	234	2362	XLON	00163523276TRLO0.1.1
14/09/2018	08:11:25	152	2359	XLON	00163523403TRLO0.1.1
14/09/2018	08:12:51	89	2359	XLON	00163523544TRLO0.1.1
14/09/2018	08:12:57	147	2358	XLON	00163523554TRLO0.1.1
14/09/2018	08:12:57	77	2358	XLON	00163523555TRLO0.1.1
14/09/2018	08:14:51	13	2359	XLON	00163523698TRLO0.1.1
14/09/2018	08:14:51	128	2359	XLON	00163523699TRLO0.1.1
14/09/2018	08:14:51	142	2358	XLON	00163523700TRLO0.1.1
14/09/2018	08:16:07	108	2360	XLON	00163523795TRLO0.1.1
14/09/2018	08:17:49	136	2360	XLON	00163523916TRLO0.1.1
14/09/2018	08:17:49	74	2360	XLON	00163523917TRLO0.1.1
14/09/2018	08:19:46	206	2362	XLON	00163524085TRLO0.1.1
14/09/2018	08:19:54	252	2361	XLON	00163524086TRLO0.1.1
14/09/2018	08:20:54	79	2360	XLON	00163524222TRLO0.1.1
14/09/2018	08:21:07	110	2359	XLON	00163524237TRLO0.1.1
14/09/2018	08:23:26	205	2359	XLON	00163524524TRLO0.1.1
14/09/2018	08:23:28	126	2358	XLON	00163524526TRLO0.1.1
14/09/2018	08:25:41	175	2361	XLON	00163524839TRLO0.1.1
14/09/2018	08:27:02	86	2361	XLON	00163525035TRLO0.1.1
14/09/2018	08:27:47	231	2362	XLON	00163525146TRLO0.1.1
14/09/2018	08:28:37	149	2361	XLON	00163525185TRLO0.1.1
14/09/2018	08:28:37	84	2361	XLON	00163525186TRLO0.1.1
14/09/2018	08:30:50	195	2362	XLON	00163525419TRLO0.1.1
14/09/2018	08:30:56	105	2361	XLON	00163525444TRLO0.1.1
14/09/2018	08:31:11	105	2361	XLON	00163525470TRLO0.1.1
14/09/2018	08:33:25	263	2361	XLON	00163525887TRLO0.1.1
14/09/2018	08:35:41	111	2366	XLON	00163526290TRLO0.1.1
14/09/2018	08:35:41	151	2366	XLON	00163526291TRLO0.1.1
14/09/2018	08:36:01	198	2365	XLON	00163526308TRLO0.1.1
14/09/2018	08:37:09	117	2363	XLON	00163526542TRLO0.1.1
14/09/2018	08:37:26	115	2363	XLON	00163526556TRLO0.1.1
14/09/2018	08:38:08	64	2363	XLON	00163526620TRLO0.1.1
14/09/2018	08:38:46	76	2362	XLON	00163526643TRLO0.1.1
14/09/2018	08:39:40	118	2362	XLON	00163526851TRLO0.1.1
14/09/2018	08:41:11	128	2363	XLON	00163526948TRLO0.1.1
14/09/2018	08:41:15	90	2362	XLON	00163526988TRLO0.1.1
14/09/2018	08:43:57	286	2364	XLON	00163527192TRLO0.1.1
14/09/2018	08:43:57	161	2363	XLON	00163527193TRLO0.1.1
14/09/2018	08:45:00	73	2361	XLON	00163527247TRLO0.1.1
14/09/2018	08:46:18	118	2361	XLON	00163527402TRLO0.1.1
14/09/2018	08:48:09	257	2364	XLON	00163527499TRLO0.1.1
14/09/2018	08:48:09	92	2364	XLON	00163527500TRLO0.1.1
14/09/2018	08:48:34	197	2363	XLON	00163527525TRLO0.1.1
14/09/2018	08:50:31	192	2363	XLON	00163527663TRLO0.1.1
14/09/2018	08:50:37	112	2363	XLON	00163527672TRLO0.1.1
14/09/2018	08:51:50	96	2363	XLON	00163527729TRLO0.1.1
14/09/2018	08:51:50	98	2363	XLON	00163527730TRLO0.1.1
14/09/2018	08:53:04	81	2363	XLON	00163527814TRLO0.1.1
14/09/2018	08:53:33	50	2362	XLON	00163527844TRLO0.1.1
14/09/2018	08:53:33	8	2362	XLON	00163527845TRLO0.1.1
14/09/2018	08:53:33	11	2362	XLON	00163527846TRLO0.1.1
14/09/2018	08:53:33	64	2362	XLON	00163527847TRLO0.1.1
14/09/2018	08:54:33	79	2361	XLON	00163527983TRLO0.1.1
14/09/2018	08:54:38	81	2361	XLON	00163527992TRLO0.1.1
14/09/2018	08:55:04	65	2360	XLON	00163528008TRLO0.1.1
14/09/2018	08:55:04	76	2360	XLON	00163528009TRLO0.1.1
14/09/2018	08:55:43	77	2359	XLON	00163528051TRLO0.1.1
14/09/2018	08:56:37	106	2358	XLON	00163528102TRLO0.1.1
14/09/2018	08:57:13	88	2356	XLON	00163528149TRLO0.1.1
14/09/2018	08:57:23	48	2355	XLON	00163528168TRLO0.1.1
14/09/2018	08:57:56	69	2356	XLON	00163528192TRLO0.1.1
14/09/2018	09:00:02	267	2355	XLON	00163528523TRLO0.1.1
14/09/2018	09:01:01	135	2355	XLON	00163528765TRLO0.1.1
14/09/2018	09:02:41	111	2355	XLON	00163528955TRLO0.1.1
14/09/2018	09:04:35	303	2359	XLON	00163529187TRLO0.1.1
14/09/2018	09:05:10	252	2358	XLON	00163529227TRLO0.1.1
14/09/2018	09:05:10	41	2358	XLON	00163529228TRLO0.1.1
14/09/2018	09:05:22	110	2358	XLON	00163529250TRLO0.1.1
14/09/2018	09:07:30	171	2357	XLON	00163529462TRLO0.1.1
14/09/2018	09:09:48	118	2356	XLON	00163529624TRLO0.1.1
14/09/2018	09:09:48	117	2356	XLON	00163529625TRLO0.1.1
14/09/2018	09:10:06	210	2355	XLON	00163529637TRLO0.1.1
14/09/2018	09:12:31	225	2356	XLON	00163529875TRLO0.1.1
14/09/2018	09:12:31	14	2356	XLON	00163529876TRLO0.1.1
14/09/2018	09:12:48	249	2355	XLON	00163529890TRLO0.1.1
14/09/2018	09:13:05	75	2355	XLON	00163529905TRLO0.1.1
14/09/2018	09:13:45	106	2354	XLON	00163529953TRLO0.1.1
14/09/2018	09:14:09	93	2355	XLON	00163529981TRLO0.1.1
14/09/2018	09:16:24	152	2357	XLON	00163530254TRLO0.1.1
14/09/2018	09:18:33	228	2357	XLON	00163530503TRLO0.1.1
14/09/2018	09:20:18	299	2359	XLON	00163530679TRLO0.1.1
14/09/2018	09:21:51	220	2362	XLON	00163530790TRLO0.1.1
14/09/2018	09:21:51	239	2361	XLON	00163530791TRLO0.1.1
14/09/2018	09:22:29	76	2361	XLON	00163530865TRLO0.1.1
14/09/2018	09:24:51	64	2362	XLON	00163531111TRLO0.1.1
14/09/2018	09:24:53	185	2362	XLON	00163531117TRLO0.1.1
14/09/2018	09:26:45	194	2362	XLON	00163531302TRLO0.1.1
14/09/2018	09:27:02	238	2361	XLON	00163531318TRLO0.1.1
14/09/2018	09:28:44	72	2359	XLON	00163531436TRLO0.1.1
14/09/2018	09:28:44	84	2359	XLON	00163531437TRLO0.1.1
14/09/2018	09:29:04	50	2358	XLON	00163531486TRLO0.1.1
14/09/2018	09:30:30	118	2357	XLON	00163531681TRLO0.1.1
14/09/2018	09:30:30	88	2357	XLON	00163531682TRLO0.1.1
14/09/2018	09:30:43	50	2356	XLON	00163531709TRLO0.1.1
14/09/2018	09:32:46	253	2356	XLON	00163531897TRLO0.1.1
14/09/2018	09:33:43	181	2356	XLON	00163531981TRLO0.1.1
14/09/2018	09:34:11	98	2355	XLON	00163532052TRLO0.1.1
14/09/2018	09:36:25	250	2358	XLON	00163532426TRLO0.1.1
14/09/2018	09:36:25	10	2358	XLON	00163532427TRLO0.1.1
14/09/2018	09:38:18	67	2359	XLON	00163532629TRLO0.1.1
14/09/2018	09:38:18	144	2359	XLON	00163532630TRLO0.1.1
14/09/2018	09:38:18	33	2359	XLON	00163532631TRLO0.1.1
14/09/2018	09:39:29	235	2358	XLON	00163532759TRLO0.1.1
14/09/2018	09:39:29	65	2358	XLON	00163532760TRLO0.1.1
14/09/2018	09:41:36	106	2356	XLON	00163533210TRLO0.1.1
14/09/2018	09:41:36	120	2356	XLON	00163533211TRLO0.1.1
14/09/2018	09:41:40	152	2355	XLON	00163533222TRLO0.1.1
14/09/2018	09:43:53	144	2356	XLON	00163533524TRLO0.1.1
14/09/2018	09:43:53	57	2356	XLON	00163533525TRLO0.1.1
14/09/2018	09:45:53	68	2356	XLON	00163533712TRLO0.1.1
14/09/2018	09:45:53	218	2356	XLON	00163533713TRLO0.1.1
14/09/2018	09:47:00	99	2356	XLON	00163533835TRLO0.1.1
14/09/2018	09:49:39	315	2356	XLON	00163534025TRLO0.1.1
14/09/2018	09:50:37	245	2356	XLON	00163534103TRLO0.1.1
14/09/2018	09:50:37	20	2356	XLON	00163534104TRLO0.1.1
14/09/2018	09:54:02	152	2358	XLON	00163534302TRLO0.1.1
14/09/2018	09:54:02	209	2358	XLON	00163534303TRLO0.1.1
14/09/2018	09:54:02	296	2357	XLON	00163534304TRLO0.1.1
14/09/2018	09:56:14	196	2357	XLON	00163534570TRLO0.1.1
14/09/2018	09:57:33	164	2358	XLON	00163534654TRLO0.1.1
14/09/2018	09:59:24	66	2359	XLON	00163534807TRLO0.1.1
14/09/2018	10:00:06	253	2359	XLON	00163534941TRLO0.1.1
14/09/2018	10:01:28	256	2358	XLON	00163535018TRLO0.1.1
14/09/2018	10:03:15	79	2358	XLON	00163535194TRLO0.1.1
14/09/2018	10:03:15	92	2358	XLON	00163535195TRLO0.1.1
14/09/2018	10:04:31	237	2358	XLON	00163535278TRLO0.1.1
14/09/2018	10:04:35	81	2357	XLON	00163535279TRLO0.1.1
14/09/2018	10:04:35	106	2357	XLON	00163535280TRLO0.1.1
14/09/2018	10:07:01	190	2358	XLON	00163535532TRLO0.1.1
14/09/2018	10:08:30	113	2357	XLON	00163535596TRLO0.1.1
14/09/2018	10:08:30	67	2357	XLON	00163535597TRLO0.1.1
14/09/2018	10:08:31	80	2356	XLON	00163535598TRLO0.1.1
14/09/2018	10:08:34	102	2355	XLON	00163535599TRLO0.1.1
14/09/2018	10:10:21	119	2355	XLON	00163535738TRLO0.1.1
14/09/2018	10:10:22	53	2354	XLON	00163535739TRLO0.1.1
14/09/2018	10:10:22	14	2354	XLON	00163535740TRLO0.1.1
14/09/2018	10:11:24	103	2354	XLON	00163535798TRLO0.1.1
14/09/2018	10:12:55	41	2354	XLON	00163535956TRLO0.1.1
14/09/2018	10:12:55	125	2354	XLON	00163535957TRLO0.1.1
14/09/2018	10:14:36	185	2356	XLON	00163536204TRLO0.1.1
14/09/2018	10:16:01	229	2356	XLON	00163536376TRLO0.1.1
14/09/2018	10:17:24	154	2355	XLON	00163536530TRLO0.1.1
14/09/2018	10:17:24	138	2355	XLON	00163536531TRLO0.1.1
14/09/2018	10:19:33	69	2355	XLON	00163536689TRLO0.1.1
14/09/2018	10:19:33	97	2355	XLON	00163536690TRLO0.1.1
14/09/2018	10:19:33	63	2355	XLON	00163536691TRLO0.1.1
14/09/2018	10:20:40	141	2354	XLON	00163536873TRLO0.1.1
14/09/2018	10:22:10	176	2356	XLON	00163537010TRLO0.1.1
14/09/2018	10:22:38	144	2355	XLON	00163537108TRLO0.1.1
14/09/2018	10:24:42	232	2356	XLON	00163537322TRLO0.1.1
14/09/2018	10:27:52	293	2357	XLON	00163537605TRLO0.1.1
14/09/2018	10:29:06	89	2357	XLON	00163537723TRLO0.1.1
14/09/2018	10:29:49	64	2357	XLON	00163537754TRLO0.1.1
14/09/2018	10:29:49	3	2357	XLON	00163537755TRLO0.1.1
14/09/2018	10:29:49	68	2357	XLON	00163537756TRLO0.1.1
14/09/2018	10:30:40	77	2357	XLON	00163537863TRLO0.1.1
14/09/2018	10:31:09	46	2358	XLON	00163537893TRLO0.1.1
14/09/2018	10:31:09	206	2358	XLON	00163537894TRLO0.1.1
14/09/2018	10:32:33	228	2360	XLON	00163538059TRLO0.1.1
14/09/2018	10:33:15	136	2359	XLON	00163538096TRLO0.1.1
14/09/2018	10:33:15	5	2359	XLON	00163538097TRLO0.1.1
14/09/2018	10:34:27	9	2357	XLON	00163538168TRLO0.1.1
14/09/2018	10:34:27	89	2357	XLON	00163538169TRLO0.1.1
14/09/2018	10:36:21	208	2357	XLON	00163538495TRLO0.1.1
14/09/2018	10:36:44	171	2356	XLON	00163538530TRLO0.1.1
14/09/2018	10:37:30	128	2355	XLON	00163538586TRLO0.1.1
14/09/2018	10:38:15	71	2354	XLON	00163538674TRLO0.1.1
14/09/2018	10:40:29	189	2354	XLON	00163538920TRLO0.1.1
14/09/2018	10:40:29	28	2353	XLON	00163538921TRLO0.1.1
14/09/2018	10:40:29	115	2353	XLON	00163538922TRLO0.1.1
14/09/2018	10:43:21	172	2355	XLON	00163539081TRLO0.1.1
14/09/2018	10:44:30	164	2355	XLON	00163539121TRLO0.1.1
14/09/2018	10:46:02	211	2355	XLON	00163539233TRLO0.1.1
14/09/2018	10:47:20	187	2355	XLON	00163539321TRLO0.1.1
14/09/2018	10:48:34	127	2355	XLON	00163539365TRLO0.1.1
14/09/2018	10:49:29	113	2354	XLON	00163539412TRLO0.1.1
14/09/2018	10:49:29	99	2354	XLON	00163539413TRLO0.1.1
14/09/2018	10:49:33	59	2353	XLON	00163539414TRLO0.1.1
14/09/2018	10:50:00	71	2351	XLON	00163539431TRLO0.1.1
14/09/2018	10:52:00	117	2349	XLON	00163539627TRLO0.1.1
14/09/2018	10:53:49	213	2350	XLON	00163539792TRLO0.1.1
14/09/2018	10:55:13	183	2350	XLON	00163539917TRLO0.1.1
14/09/2018	10:56:49	100	2350	XLON	00163540019TRLO0.1.1
14/09/2018	10:56:49	49	2350	XLON	00163540020TRLO0.1.1
14/09/2018	10:57:51	162	2350	XLON	00163540096TRLO0.1.1
14/09/2018	10:59:23	50	2350	XLON	00163540313TRLO0.1.1
14/09/2018	10:59:23	70	2350	XLON	00163540314TRLO0.1.1
14/09/2018	11:00:10	194	2351	XLON	00163540381TRLO0.1.1
14/09/2018	11:01:42	160	2352	XLON	00163540535TRLO0.1.1
14/09/2018	11:02:11	167	2351	XLON	00163540547TRLO0.1.1
14/09/2018	11:04:23	194	2351	XLON	00163540699TRLO0.1.1
14/09/2018	11:06:00	184	2351	XLON	00163540826TRLO0.1.1
14/09/2018	11:06:29	139	2350	XLON	00163540850TRLO0.1.1
14/09/2018	11:07:58	105	2350	XLON	00163541037TRLO0.1.1
14/09/2018	11:09:04	85	2349	XLON	00163541086TRLO0.1.1
14/09/2018	11:10:07	115	2350	XLON	00163541127TRLO0.1.1
14/09/2018	11:11:53	219	2350	XLON	00163541274TRLO0.1.1
14/09/2018	11:12:54	154	2352	XLON	00163541365TRLO0.1.1
14/09/2018	11:14:43	142	2352	XLON	00163541537TRLO0.1.1
14/09/2018	11:14:43	72	2352	XLON	00163541538TRLO0.1.1
14/09/2018	11:16:32	173	2352	XLON	00163541681TRLO0.1.1
14/09/2018	11:18:08	215	2355	XLON	00163541915TRLO0.1.1
14/09/2018	11:19:29	87	2355	XLON	00163542017TRLO0.1.1
14/09/2018	11:20:27	74	2355	XLON	00163542121TRLO0.1.1
14/09/2018	11:21:26	164	2356	XLON	00163542188TRLO0.1.1
14/09/2018	11:22:16	17	2356	XLON	00163542430TRLO0.1.1
14/09/2018	11:22:16	68	2356	XLON	00163542431TRLO0.1.1
14/09/2018	11:22:52	172	2355	XLON	00163542534TRLO0.1.1
14/09/2018	11:22:52	60	2355	XLON	00163542535TRLO0.1.1
14/09/2018	11:23:05	88	2353	XLON	00163542560TRLO0.1.1
14/09/2018	11:25:13	121	2351	XLON	00163542762TRLO0.1.1
14/09/2018	11:25:13	40	2351	XLON	00163542763TRLO0.1.1
14/09/2018	11:27:07	156	2350	XLON	00163543001TRLO0.1.1
14/09/2018	11:27:07	88	2349	XLON	00163543019TRLO0.1.1
14/09/2018	11:27:49	74	2349	XLON	00163543073TRLO0.1.1
14/09/2018	11:28:32	106	2350	XLON	00163543146TRLO0.1.1
14/09/2018	11:29:24	88	2350	XLON	00163543258TRLO0.1.1
14/09/2018	11:31:14	99	2350	XLON	00163543505TRLO0.1.1
14/09/2018	11:31:14	36	2350	XLON	00163543506TRLO0.1.1
14/09/2018	11:32:21	140	2350	XLON	00163543628TRLO0.1.1
14/09/2018	11:34:07	66	2351	XLON	00163543737TRLO0.1.1
14/09/2018	11:34:07	109	2351	XLON	00163543738TRLO0.1.1
14/09/2018	11:36:00	145	2351	XLON	00163543925TRLO0.1.1
14/09/2018	11:37:23	118	2351	XLON	00163544055TRLO0.1.1
14/09/2018	11:37:23	27	2351	XLON	00163544056TRLO0.1.1
14/09/2018	11:38:18	172	2350	XLON	00163544098TRLO0.1.1
14/09/2018	11:40:21	200	2350	XLON	00163544239TRLO0.1.1
14/09/2018	11:40:22	5	2350	XLON	00163544240TRLO0.1.1
14/09/2018	11:42:40	129	2350	XLON	00163544430TRLO0.1.1
14/09/2018	11:42:40	77	2350	XLON	00163544431TRLO0.1.1
14/09/2018	11:43:55	44	2350	XLON	00163544491TRLO0.1.1
14/09/2018	11:43:55	77	2350	XLON	00163544492TRLO0.1.1
14/09/2018	11:43:55	52	2350	XLON	00163544493TRLO0.1.1
14/09/2018	11:43:59	6	2350	XLON	00163544498TRLO0.1.1
14/09/2018	11:45:34	188	2350	XLON	00163544730TRLO0.1.1
14/09/2018	11:47:13	98	2350	XLON	00163544887TRLO0.1.1
14/09/2018	11:47:13	47	2350	XLON	00163544888TRLO0.1.1
14/09/2018	11:49:06	165	2349	XLON	00163545131TRLO0.1.1
14/09/2018	11:49:06	120	2349	XLON	00163545132TRLO0.1.1
14/09/2018	11:49:06	22	2349	XLON	00163545133TRLO0.1.1
14/09/2018	11:50:23	80	2348	XLON	00163545239TRLO0.1.1
14/09/2018	11:50:41	87	2347	XLON	00163545260TRLO0.1.1
14/09/2018	11:53:06	173	2347	XLON	00163545417TRLO0.1.1
14/09/2018	11:53:10	94	2346	XLON	00163545421TRLO0.1.1
14/09/2018	11:54:36	67	2346	XLON	00163545500TRLO0.1.1
14/09/2018	11:56:51	167	2347	XLON	00163545746TRLO0.1.1
14/09/2018	11:59:31	70	2350	XLON	00163545950TRLO0.1.1
14/09/2018	11:59:31	194	2350	XLON	00163545951TRLO0.1.1
14/09/2018	11:59:31	64	2350	XLON	00163545952TRLO0.1.1
14/09/2018	12:02:11	134	2351	XLON	00163546028TRLO0.1.1
14/09/2018	12:03:00	110	2350	XLON	00163546183TRLO0.1.1
14/09/2018	12:04:01	66	2349	XLON	00163546306TRLO0.1.1
14/09/2018	12:05:46	126	2349	XLON	00163546462TRLO0.1.1
14/09/2018	12:09:53	210	2352	XLON	00163546791TRLO0.1.1
14/09/2018	12:09:54	112	2352	XLON	00163546792TRLO0.1.1
14/09/2018	12:10:56	168	2353	XLON	00163546870TRLO0.1.1
14/09/2018	12:11:49	153	2353	XLON	00163546932TRLO0.1.1
14/09/2018	12:11:49	2	2353	XLON	00163546933TRLO0.1.1
14/09/2018	12:12:32	144	2352	XLON	00163546979TRLO0.1.1
14/09/2018	12:13:19	115	2351	XLON	00163547041TRLO0.1.1
14/09/2018	12:15:53	138	2351	XLON	00163547210TRLO0.1.1
14/09/2018	12:17:31	174	2351	XLON	00163547304TRLO0.1.1
14/09/2018	12:19:15	146	2351	XLON	00163547425TRLO0.1.1
14/09/2018	12:20:30	56	2351	XLON	00163547548TRLO0.1.1
14/09/2018	12:20:30	6	2351	XLON	00163547550TRLO0.1.1
14/09/2018	12:21:33	66	2351	XLON	00163547589TRLO0.1.1
14/09/2018	12:21:55	158	2352	XLON	00163547609TRLO0.1.1
14/09/2018	12:21:55	11	2352	XLON	00163547610TRLO0.1.1
14/09/2018	12:22:44	157	2351	XLON	00163547689TRLO0.1.1
14/09/2018	12:25:17	62	2352	XLON	00163547859TRLO0.1.1
14/09/2018	12:25:35	116	2352	XLON	00163547863TRLO0.1.1
14/09/2018	12:25:35	45	2352	XLON	00163547864TRLO0.1.1
14/09/2018	12:25:37	149	2351	XLON	00163547865TRLO0.1.1
14/09/2018	12:27:59	109	2351	XLON	00163548008TRLO0.1.1
14/09/2018	12:28:41	105	2350	XLON	00163548041TRLO0.1.1
14/09/2018	12:30:49	213	2350	XLON	00163548207TRLO0.1.1
14/09/2018	12:31:09	131	2349	XLON	00163548243TRLO0.1.1
14/09/2018	12:33:50	139	2350	XLON	00163548571TRLO0.1.1
14/09/2018	12:35:36	134	2350	XLON	00163548773TRLO0.1.1
14/09/2018	12:35:36	44	2350	XLON	00163548774TRLO0.1.1
14/09/2018	12:36:13	106	2349	XLON	00163548813TRLO0.1.1
14/09/2018	12:39:25	62	2351	XLON	00163548980TRLO0.1.1
14/09/2018	12:39:25	114	2351	XLON	00163548981TRLO0.1.1
14/09/2018	12:40:06	73	2351	XLON	00163549020TRLO0.1.1
14/09/2018	12:40:06	95	2351	XLON	00163549021TRLO0.1.1
14/09/2018	12:40:06	11	2351	XLON	00163549022TRLO0.1.1
14/09/2018	12:42:06	63	2352	XLON	00163549174TRLO0.1.1
14/09/2018	12:42:06	148	2352	XLON	00163549175TRLO0.1.1
14/09/2018	12:43:51	130	2352	XLON	00163549234TRLO0.1.1
14/09/2018	12:45:23	60	2352	XLON	00163549315TRLO0.1.1
14/09/2018	12:45:51	166	2352	XLON	00163549341TRLO0.1.1
14/09/2018	12:47:09	9	2352	XLON	00163549443TRLO0.1.1
14/09/2018	12:47:09	100	2352	XLON	00163549444TRLO0.1.1
14/09/2018	12:47:09	20	2352	XLON	00163549445TRLO0.1.1
14/09/2018	12:47:09	20	2352	XLON	00163549446TRLO0.1.1
14/09/2018	12:49:41	61	2353	XLON	00163549632TRLO0.1.1
14/09/2018	12:49:41	155	2353	XLON	00163549633TRLO0.1.1
14/09/2018	12:51:23	49	2355	XLON	00163549682TRLO0.1.1
14/09/2018	12:51:23	16	2355	XLON	00163549683TRLO0.1.1
14/09/2018	12:52:25	62	2355	XLON	00163549741TRLO0.1.1
14/09/2018	12:52:30	138	2355	XLON	00163549743TRLO0.1.1
14/09/2018	12:52:56	68	2355	XLON	00163549756TRLO0.1.1
14/09/2018	12:54:05	110	2354	XLON	00163549809TRLO0.1.1
14/09/2018	12:54:05	67	2354	XLON	00163549810TRLO0.1.1
14/09/2018	12:54:13	107	2354	XLON	00163549819TRLO0.1.1
14/09/2018	12:56:35	116	2355	XLON	00163549925TRLO0.1.1
14/09/2018	12:58:27	151	2355	XLON	00163550037TRLO0.1.1
14/09/2018	12:58:27	129	2355	XLON	00163550038TRLO0.1.1
14/09/2018	13:02:30	180	2357	XLON	00163550495TRLO0.1.1
14/09/2018	13:02:43	63	2357	XLON	00163550519TRLO0.1.1
14/09/2018	13:03:35	119	2357	XLON	00163550591TRLO0.1.1
14/09/2018	13:04:49	166	2357	XLON	00163550659TRLO0.1.1
14/09/2018	13:06:22	68	2356	XLON	00163550754TRLO0.1.1
14/09/2018	13:06:22	114	2356	XLON	00163550755TRLO0.1.1
14/09/2018	13:08:09	68	2357	XLON	00163550847TRLO0.1.1
14/09/2018	13:08:41	61	2357	XLON	00163550876TRLO0.1.1
14/09/2018	13:12:57	402	2360	XLON	00163551237TRLO0.1.1
14/09/2018	13:12:57	130	2360	XLON	00163551238TRLO0.1.1
14/09/2018	13:14:30	142	2360	XLON	00163551285TRLO0.1.1
14/09/2018	13:16:24	99	2362	XLON	00163551419TRLO0.1.1
14/09/2018	13:18:38	69	2361	XLON	00163551583TRLO0.1.1
14/09/2018	13:18:38	69	2361	XLON	00163551584TRLO0.1.1
14/09/2018	13:18:38	96	2361	XLON	00163551585TRLO0.1.1
14/09/2018	13:18:38	75	2361	XLON	00163551586TRLO0.1.1
14/09/2018	13:18:38	124	2361	XLON	00163551587TRLO0.1.1
14/09/2018	13:21:46	100	2362	XLON	00163551778TRLO0.1.1
14/09/2018	13:21:46	124	2362	XLON	00163551779TRLO0.1.1
14/09/2018	13:22:54	61	2362	XLON	00163551832TRLO0.1.1
14/09/2018	13:23:27	106	2362	XLON	00163551876TRLO0.1.1
14/09/2018	13:23:27	61	2362	XLON	00163551877TRLO0.1.1
14/09/2018	13:25:23	111	2362	XLON	00163552027TRLO0.1.1
14/09/2018	13:27:12	60	2363	XLON	00163552224TRLO0.1.1
14/09/2018	13:28:16	210	2364	XLON	00163552311TRLO0.1.1
14/09/2018	13:28:16	98	2364	XLON	00163552312TRLO0.1.1
14/09/2018	13:29:56	11	2366	XLON	00163552428TRLO0.1.1
14/09/2018	13:30:01	140	2367	XLON	00163552438TRLO0.1.1
14/09/2018	13:30:01	117	2367	XLON	00163552439TRLO0.1.1
14/09/2018	13:30:19	93	2366	XLON	00163552456TRLO0.1.1
14/09/2018	13:31:01	106	2365	XLON	00163552541TRLO0.1.1
14/09/2018	13:32:51	132	2365	XLON	00163552710TRLO0.1.1
14/09/2018	13:35:52	195	2366	XLON	00163553050TRLO0.1.1
14/09/2018	13:35:52	95	2366	XLON	00163553051TRLO0.1.1
14/09/2018	13:37:15	60	2366	XLON	00163553140TRLO0.1.1
14/09/2018	13:38:20	115	2367	XLON	00163553264TRLO0.1.1
14/09/2018	13:38:35	122	2366	XLON	00163553273TRLO0.1.1
14/09/2018	13:38:35	98	2366	XLON	00163553274TRLO0.1.1
14/09/2018	13:40:15	61	2368	XLON	00163553360TRLO0.1.1
14/09/2018	13:41:15	73	2368	XLON	00163553418TRLO0.1.1
14/09/2018	13:41:15	87	2368	XLON	00163553419TRLO0.1.1
14/09/2018	13:41:41	59	2367	XLON	00163553439TRLO0.1.1
14/09/2018	13:43:25	63	2367	XLON	00163553534TRLO0.1.1
14/09/2018	13:44:03	61	2367	XLON	00163553635TRLO0.1.1
14/09/2018	13:44:03	110	2367	XLON	00163553636TRLO0.1.1
14/09/2018	13:44:04	61	2367	XLON	00163553637TRLO0.1.1
14/09/2018	13:44:20	94	2366	XLON	00163553656TRLO0.1.1
14/09/2018	13:44:43	90	2365	XLON	00163553687TRLO0.1.1
14/09/2018	13:46:01	88	2367	XLON	00163553787TRLO0.1.1
14/09/2018	13:47:44	66	2367	XLON	00163553886TRLO0.1.1
14/09/2018	13:49:05	134	2368	XLON	00163554021TRLO0.1.1
14/09/2018	13:49:06	100	2368	XLON	00163554023TRLO0.1.1
14/09/2018	13:50:17	101	2367	XLON	00163554106TRLO0.1.1
14/09/2018	13:50:17	68	2367	XLON	00163554107TRLO0.1.1
14/09/2018	13:52:21	42	2370	XLON	00163554291TRLO0.1.1
14/09/2018	13:52:21	55	2370	XLON	00163554292TRLO0.1.1
14/09/2018	13:53:10	61	2370	XLON	00163554364TRLO0.1.1
14/09/2018	13:53:17	65	2370	XLON	00163554373TRLO0.1.1
14/09/2018	13:54:18	76	2370	XLON	00163554461TRLO0.1.1
14/09/2018	13:54:30	64	2370	XLON	00163554472TRLO0.1.1
14/09/2018	13:55:01	69	2370	XLON	00163554560TRLO0.1.1
14/09/2018	13:55:30	110	2369	XLON	00163554599TRLO0.1.1
14/09/2018	13:55:30	62	2369	XLON	00163554600TRLO0.1.1
14/09/2018	13:57:10	69	2370	XLON	00163554892TRLO0.1.1
14/09/2018	13:57:45	73	2369	XLON	00163554915TRLO0.1.1
14/09/2018	13:57:45	75	2369	XLON	00163554916TRLO0.1.1
14/09/2018	13:57:46	31	2369	XLON	00163554917TRLO0.1.1
14/09/2018	13:57:46	59	2369	XLON	00163554918TRLO0.1.1
14/09/2018	13:58:08	54	2368	XLON	00163554940TRLO0.1.1
14/09/2018	13:58:46	104	2368	XLON	00163555001TRLO0.1.1
14/09/2018	14:00:17	82	2368	XLON	00163555210TRLO0.1.1
14/09/2018	14:01:39	60	2368	XLON	00163555344TRLO0.1.1
14/09/2018	14:01:53	65	2368	XLON	00163555370TRLO0.1.1
14/09/2018	14:02:28	26	2368	XLON	00163555415TRLO0.1.1
14/09/2018	14:02:28	40	2368	XLON	00163555416TRLO0.1.1
14/09/2018	14:05:30	262	2369	XLON	00163555848TRLO0.1.1
14/09/2018	14:05:30	172	2369	XLON	00163555849TRLO0.1.1
14/09/2018	14:05:30	93	2369	XLON	00163555850TRLO0.1.1
14/09/2018	14:05:46	93	2368	XLON	00163555927TRLO0.1.1
14/09/2018	14:07:12	107	2367	XLON	00163556101TRLO0.1.1
14/09/2018	14:07:31	123	2366	XLON	00163556144TRLO0.1.1
14/09/2018	14:07:31	4	2366	XLON	00163556145TRLO0.1.1
14/09/2018	14:08:01	114	2365	XLON	00163556214TRLO0.1.1
14/09/2018	14:10:18	189	2369	XLON	00163556480TRLO0.1.1
14/09/2018	14:10:18	60	2369	XLON	00163556481TRLO0.1.1
14/09/2018	14:12:05	90	2369	XLON	00163556689TRLO0.1.1
14/09/2018	14:12:50	132	2371	XLON	00163556819TRLO0.1.1
14/09/2018	14:13:49	64	2371	XLON	00163556888TRLO0.1.1
14/09/2018	14:14:11	73	2370	XLON	00163556921TRLO0.1.1
14/09/2018	14:14:11	140	2370	XLON	00163556922TRLO0.1.1
14/09/2018	14:14:11	72	2370	XLON	00163556923TRLO0.1.1
14/09/2018	14:15:18	79	2369	XLON	00163557101TRLO0.1.1
14/09/2018	14:16:26	120	2369	XLON	00163557162TRLO0.1.1
14/09/2018	14:16:27	63	2369	XLON	00163557163TRLO0.1.1
14/09/2018	14:16:40	118	2368	XLON	00163557188TRLO0.1.1
14/09/2018	14:18:51	76	2371	XLON	00163557359TRLO0.1.1
14/09/2018	14:18:51	8	2371	XLON	00163557360TRLO0.1.1
14/09/2018	14:18:51	94	2371	XLON	00163557361TRLO0.1.1
14/09/2018	14:19:00	84	2370	XLON	00163557371TRLO0.1.1
14/09/2018	14:20:43	151	2372	XLON	00163557637TRLO0.1.1
14/09/2018	14:21:51	86	2371	XLON	00163557702TRLO0.1.1
14/09/2018	14:22:19	50	2371	XLON	00163557761TRLO0.1.1
14/09/2018	14:22:19	11	2371	XLON	00163557762TRLO0.1.1
14/09/2018	14:23:02	130	2373	XLON	00163557850TRLO0.1.1
14/09/2018	14:23:52	64	2374	XLON	00163557955TRLO0.1.1
14/09/2018	14:24:02	72	2373	XLON	00163557971TRLO0.1.1
14/09/2018	14:24:02	75	2373	XLON	00163557972TRLO0.1.1
14/09/2018	14:25:44	152	2373	XLON	00163558137TRLO0.1.1
14/09/2018	14:25:44	143	2373	XLON	00163558138TRLO0.1.1
14/09/2018	14:25:44	75	2373	XLON	00163558139TRLO0.1.1
14/09/2018	14:27:13	82	2372	XLON	00163558287TRLO0.1.1
14/09/2018	14:27:13	68	2372	XLON	00163558290TRLO0.1.1
14/09/2018	14:27:26	112	2372	XLON	00163558340TRLO0.1.1
14/09/2018	14:27:45	100	2373	XLON	00163558442TRLO0.1.1
14/09/2018	14:29:56	80	2373	XLON	00163558621TRLO0.1.1
14/09/2018	14:29:56	58	2373	XLON	00163558622TRLO0.1.1
14/09/2018	14:31:01	84	2373	XLON	00163558799TRLO0.1.1
14/09/2018	14:31:20	40	2373	XLON	00163558844TRLO0.1.1
14/09/2018	14:31:20	33	2373	XLON	00163558846TRLO0.1.1
14/09/2018	14:31:39	47	2373	XLON	00163558883TRLO0.1.1
14/09/2018	14:31:39	18	2373	XLON	00163558884TRLO0.1.1
14/09/2018	14:31:45	61	2373	XLON	00163558891TRLO0.1.1
14/09/2018	14:31:55	65	2373	XLON	00163558894TRLO0.1.1
14/09/2018	14:31:55	17	2373	XLON	00163558895TRLO0.1.1
14/09/2018	14:32:24	62	2373	XLON	00163558967TRLO0.1.1
14/09/2018	14:32:53	62	2373	XLON	00163559038TRLO0.1.1
14/09/2018	14:33:35	71	2377	XLON	00163559105TRLO0.1.1
14/09/2018	14:33:35	48	2377	XLON	00163559106TRLO0.1.1
14/09/2018	14:33:35	136	2377	XLON	00163559107TRLO0.1.1
14/09/2018	14:34:43	77	2379	XLON	00163559231TRLO0.1.1
14/09/2018	14:34:58	161	2380	XLON	00163559274TRLO0.1.1
14/09/2018	14:34:59	19	2380	XLON	00163559280TRLO0.1.1
14/09/2018	14:35:17	116	2380	XLON	00163559321TRLO0.1.1
14/09/2018	14:35:32	72	2379	XLON	00163559354TRLO0.1.1
14/09/2018	14:36:10	138	2382	XLON	00163559380TRLO0.1.1
14/09/2018	14:36:53	95	2381	XLON	00163559438TRLO0.1.1
14/09/2018	14:38:34	60	2379	XLON	00163559646TRLO0.1.1
14/09/2018	14:39:10	100	2379	XLON	00163559702TRLO0.1.1
14/09/2018	14:39:10	89	2379	XLON	00163559703TRLO0.1.1
14/09/2018	14:39:10	83	2379	XLON	00163559704TRLO0.1.1
14/09/2018	14:39:11	59	2378	XLON	00163559705TRLO0.1.1
14/09/2018	14:39:51	87	2376	XLON	00163559780TRLO0.1.1
14/09/2018	14:41:41	60	2377	XLON	00163559981TRLO0.1.1
14/09/2018	14:41:41	77	2377	XLON	00163559982TRLO0.1.1
14/09/2018	14:41:41	93	2377	XLON	00163559983TRLO0.1.1
14/09/2018	14:41:41	64	2377	XLON	00163559984TRLO0.1.1
14/09/2018	14:43:56	67	2380	XLON	00163560203TRLO0.1.1
14/09/2018	14:44:21	71	2381	XLON	00163560243TRLO0.1.1
14/09/2018	14:44:42	136	2380	XLON	00163560275TRLO0.1.1
14/09/2018	14:44:42	132	2380	XLON	00163560276TRLO0.1.1
14/09/2018	14:44:42	15	2380	XLON	00163560277TRLO0.1.1
14/09/2018	14:44:42	36	2380	XLON	00163560278TRLO0.1.1
14/09/2018	14:45:51	71	2381	XLON	00163560495TRLO0.1.1
14/09/2018	14:46:36	204	2383	XLON	00163560606TRLO0.1.1
14/09/2018	14:47:39	134	2383	XLON	00163560713TRLO0.1.1
14/09/2018	14:48:08	90	2382	XLON	00163560763TRLO0.1.1
14/09/2018	14:48:08	73	2382	XLON	00163560764TRLO0.1.1
14/09/2018	14:49:10	65	2382	XLON	00163560870TRLO0.1.1
14/09/2018	14:49:10	60	2382	XLON	00163560871TRLO0.1.1
14/09/2018	14:50:12	34	2382	XLON	00163560986TRLO0.1.1
14/09/2018	14:50:12	32	2382	XLON	00163560987TRLO0.1.1
14/09/2018	14:51:13	128	2382	XLON	00163561218TRLO0.1.1
14/09/2018	14:51:13	62	2382	XLON	00163561219TRLO0.1.1
14/09/2018	14:51:13	68	2382	XLON	00163561220TRLO0.1.1
14/09/2018	14:51:14	71	2382	XLON	00163561222TRLO0.1.1
14/09/2018	14:52:25	64	2384	XLON	00163561385TRLO0.1.1
14/09/2018	14:52:34	63	2384	XLON	00163561418TRLO0.1.1
14/09/2018	14:53:02	61	2384	XLON	00163561463TRLO0.1.1
14/09/2018	14:53:13	65	2384	XLON	00163561503TRLO0.1.1
14/09/2018	14:53:20	70	2383	XLON	00163561532TRLO0.1.1
14/09/2018	14:53:20	152	2383	XLON	00163561533TRLO0.1.1
14/09/2018	14:58:30	67	2383	XLON	00163562407TRLO0.1.1
14/09/2018	14:58:30	207	2383	XLON	00163562408TRLO0.1.1
14/09/2018	14:58:30	66	2383	XLON	00163562409TRLO0.1.1
14/09/2018	14:58:30	67	2383	XLON	00163562410TRLO0.1.1
14/09/2018	14:58:30	74	2383	XLON	00163562411TRLO0.1.1
14/09/2018	14:58:30	74	2383	XLON	00163562412TRLO0.1.1
14/09/2018	14:58:30	68	2383	XLON	00163562413TRLO0.1.1
14/09/2018	14:58:30	61	2383	XLON	00163562414TRLO0.1.1
14/09/2018	14:58:30	65	2383	XLON	00163562415TRLO0.1.1
14/09/2018	14:58:30	67	2383	XLON	00163562416TRLO0.1.1
14/09/2018	14:58:30	64	2383	XLON	00163562417TRLO0.1.1
14/09/2018	14:58:30	64	2383	XLON	00163562418TRLO0.1.1
14/09/2018	14:58:43	71	2382	XLON	00163562457TRLO0.1.1
14/09/2018	14:59:15	117	2381	XLON	00163562520TRLO0.1.1
14/09/2018	15:01:06	93	2382	XLON	00163563200TRLO0.1.1
14/09/2018	15:01:22	61	2383	XLON	00163563225TRLO0.1.1
14/09/2018	15:01:38	59	2383	XLON	00163563281TRLO0.1.1
14/09/2018	15:03:05	360	2384	XLON	00163563514TRLO0.1.1
14/09/2018	15:03:05	60	2384	XLON	00163563515TRLO0.1.1
14/09/2018	15:03:22	130	2383	XLON	00163563543TRLO0.1.1
14/09/2018	15:04:43	77	2383	XLON	00163563747TRLO0.1.1
14/09/2018	15:05:23	65	2382	XLON	00163563855TRLO0.1.1
14/09/2018	15:05:23	61	2382	XLON	00163563856TRLO0.1.1
14/09/2018	15:05:23	55	2382	XLON	00163563857TRLO0.1.1
14/09/2018	15:05:23	76	2382	XLON	00163563858TRLO0.1.1
14/09/2018	15:06:18	62	2382	XLON	00163563991TRLO0.1.1
14/09/2018	15:06:47	61	2382	XLON	00163564022TRLO0.1.1
14/09/2018	15:07:02	61	2382	XLON	00163564077TRLO0.1.1
14/09/2018	15:07:21	136	2381	XLON	00163564194TRLO0.1.1
14/09/2018	15:07:21	83	2381	XLON	00163564195TRLO0.1.1
14/09/2018	15:07:56	61	2381	XLON	00163564258TRLO0.1.1
14/09/2018	15:08:31	49	2380	XLON	00163564500TRLO0.1.1
14/09/2018	15:08:31	74	2380	XLON	00163564502TRLO0.1.1
14/09/2018	15:08:31	71	2380	XLON	00163564504TRLO0.1.1
14/09/2018	15:09:41	70	2380	XLON	00163564935TRLO0.1.1
14/09/2018	15:10:05	42	2380	XLON	00163564994TRLO0.1.1
14/09/2018	15:10:07	26	2380	XLON	00163564999TRLO0.1.1
14/09/2018	15:10:07	68	2380	XLON	00163565000TRLO0.1.1
14/09/2018	15:10:35	120	2381	XLON	00163565129TRLO0.1.1
14/09/2018	15:10:35	8	2381	XLON	00163565130TRLO0.1.1
14/09/2018	15:11:13	11	2382	XLON	00163565231TRLO0.1.1
14/09/2018	15:11:13	121	2382	XLON	00163565232TRLO0.1.1
14/09/2018	15:11:55	66	2382	XLON	00163565374TRLO0.1.1
14/09/2018	15:12:14	67	2382	XLON	00163565393TRLO0.1.1
14/09/2018	15:12:18	134	2381	XLON	00163565418TRLO0.1.1
14/09/2018	15:12:42	45	2380	XLON	00163565468TRLO0.1.1
14/09/2018	15:12:42	14	2380	XLON	00163565469TRLO0.1.1
14/09/2018	15:13:25	77	2380	XLON	00163565558TRLO0.1.1
14/09/2018	15:13:25	62	2380	XLON	00163565559TRLO0.1.1
14/09/2018	15:15:13	61	2381	XLON	00163565910TRLO0.1.1
14/09/2018	15:15:35	34	2382	XLON	00163566005TRLO0.1.1
14/09/2018	15:15:35	31	2382	XLON	00163566006TRLO0.1.1
14/09/2018	15:15:43	79	2382	XLON	00163566040TRLO0.1.1
14/09/2018	15:15:52	390	2382	XLON	00163566092TRLO0.1.1
14/09/2018	15:17:30	65	2383	XLON	00163566498TRLO0.1.1
14/09/2018	15:17:31	72	2383	XLON	00163566500TRLO0.1.1
14/09/2018	15:17:31	76	2383	XLON	00163566501TRLO0.1.1
14/09/2018	15:17:31	101	2383	XLON	00163566502TRLO0.1.1
14/09/2018	15:17:31	35	2383	XLON	00163566503TRLO0.1.1
14/09/2018	15:18:16	136	2384	XLON	00163566649TRLO0.1.1
14/09/2018	15:18:16	61	2384	XLON	00163566650TRLO0.1.1
14/09/2018	15:18:16	62	2384	XLON	00163566651TRLO0.1.1
14/09/2018	15:19:05	73	2385	XLON	00163566828TRLO0.1.1
14/09/2018	15:19:05	64	2385	XLON	00163566829TRLO0.1.1
14/09/2018	15:20:15	69	2385	XLON	00163567087TRLO0.1.1
14/09/2018	15:20:41	64	2385	XLON	00163567159TRLO0.1.1
14/09/2018	15:21:01	70	2385	XLON	00163567196TRLO0.1.1
14/09/2018	15:21:15	70	2385	XLON	00163567224TRLO0.1.1
14/09/2018	15:21:23	152	2385	XLON	00163567246TRLO0.1.1
14/09/2018	15:21:45	69	2384	XLON	00163567334TRLO0.1.1
14/09/2018	15:21:45	61	2384	XLON	00163567335TRLO0.1.1
14/09/2018	15:23:04	213	2385	XLON	00163567599TRLO0.1.1
14/09/2018	15:23:04	71	2385	XLON	00163567600TRLO0.1.1
14/09/2018	15:23:04	46	2385	XLON	00163567601TRLO0.1.1
14/09/2018	15:23:36	26	2385	XLON	00163567700TRLO0.1.1
14/09/2018	15:23:36	101	2385	XLON	00163567701TRLO0.1.1
14/09/2018	15:23:36	60	2385	XLON	00163567702TRLO0.1.1
14/09/2018	15:24:02	68	2385	XLON	00163567832TRLO0.1.1
14/09/2018	15:25:27	74	2385	XLON	00163568104TRLO0.1.1
14/09/2018	15:27:15	567	2387	XLON	00163568607TRLO0.1.1
14/09/2018	15:27:17	63	2387	XLON	00163568610TRLO0.1.1
14/09/2018	15:28:14	94	2387	XLON	00163568786TRLO0.1.1
14/09/2018	15:28:34	26	2387	XLON	00163568837TRLO0.1.1
14/09/2018	15:28:34	36	2387	XLON	00163568838TRLO0.1.1
14/09/2018	15:28:41	58	2386	XLON	00163568866TRLO0.1.1
14/09/2018	15:28:41	142	2386	XLON	00163568867TRLO0.1.1
14/09/2018	15:29:36	70	2386	XLON	00163569005TRLO0.1.1
14/09/2018	15:29:59	89	2386	XLON	00163569055TRLO0.1.1
14/09/2018	15:29:59	35	2386	XLON	00163569056TRLO0.1.1
14/09/2018	15:30:16	55	2386	XLON	00163569123TRLO0.1.1
14/09/2018	15:30:16	61	2386	XLON	00163569124TRLO0.1.1
14/09/2018	15:30:16	64	2386	XLON	00163569125TRLO0.1.1
14/09/2018	15:30:58	58	2386	XLON	00163569251TRLO0.1.1
14/09/2018	15:30:58	28	2386	XLON	00163569252TRLO0.1.1
14/09/2018	15:30:58	33	2386	XLON	00163569253TRLO0.1.1
14/09/2018	15:30:58	76	2386	XLON	00163569254TRLO0.1.1
14/09/2018	15:31:48	70	2385	XLON	00163569423TRLO0.1.1
14/09/2018	15:31:48	64	2385	XLON	00163569424TRLO0.1.1
14/09/2018	15:31:48	63	2385	XLON	00163569425TRLO0.1.1
14/09/2018	15:33:04	69	2385	XLON	00163569638TRLO0.1.1
14/09/2018	15:33:05	70	2385	XLON	00163569639TRLO0.1.1
14/09/2018	15:33:05	76	2385	XLON	00163569640TRLO0.1.1
14/09/2018	15:33:05	60	2385	XLON	00163569641TRLO0.1.1
14/09/2018	15:33:05	66	2385	XLON	00163569642TRLO0.1.1
14/09/2018	15:33:43	71	2385	XLON	00163569742TRLO0.1.1
14/09/2018	15:34:09	60	2386	XLON	00163569848TRLO0.1.1
14/09/2018	15:34:39	70	2386	XLON	00163569909TRLO0.1.1
14/09/2018	15:34:55	61	2386	XLON	00163569975TRLO0.1.1
14/09/2018	15:35:38	71	2388	XLON	00163570184TRLO0.1.1
14/09/2018	15:35:41	113	2388	XLON	00163570193TRLO0.1.1
14/09/2018	15:36:05	88	2389	XLON	00163570263TRLO0.1.1
14/09/2018	15:36:18	66	2389	XLON	00163570339TRLO0.1.1
14/09/2018	15:36:20	100	2388	XLON	00163570351TRLO0.1.1
14/09/2018	15:36:20	148	2388	XLON	00163570352TRLO0.1.1
14/09/2018	15:36:20	65	2388	XLON	00163570353TRLO0.1.1
14/09/2018	15:37:35	62	2389	XLON	00163570557TRLO0.1.1
14/09/2018	15:38:48	64	2391	XLON	00163570848TRLO0.1.1
14/09/2018	15:38:52	14	2391	XLON	00163570852TRLO0.1.1
14/09/2018	15:38:52	56	2391	XLON	00163570853TRLO0.1.1
14/09/2018	15:38:55	67	2391	XLON	00163570864TRLO0.1.1
14/09/2018	15:39:10	63	2390	XLON	00163570901TRLO0.1.1
14/09/2018	15:39:10	310	2390	XLON	00163570902TRLO0.1.1
14/09/2018	15:39:33	110	2389	XLON	00163570940TRLO0.1.1
14/09/2018	15:39:33	64	2389	XLON	00163570941TRLO0.1.1
14/09/2018	15:39:50	76	2387	XLON	00163570997TRLO0.1.1
14/09/2018	15:42:34	430	2388	XLON	00163571577TRLO0.1.1
14/09/2018	15:42:34	164	2388	XLON	00163571578TRLO0.1.1
14/09/2018	15:42:34	66	2388	XLON	00163571579TRLO0.1.1
14/09/2018	15:43:30	67	2389	XLON	00163571866TRLO0.1.1
14/09/2018	15:43:31	140	2388	XLON	00163571867TRLO0.1.1
14/09/2018	15:44:25	37	2388	XLON	00163572013TRLO0.1.1
14/09/2018	15:44:25	32	2388	XLON	00163572014TRLO0.1.1
14/09/2018	15:44:25	4	2388	XLON	00163572015TRLO0.1.1
14/09/2018	15:44:25	65	2388	XLON	00163572016TRLO0.1.1
14/09/2018	15:44:41	140	2387	XLON	00163572102TRLO0.1.1
14/09/2018	15:44:41	68	2387	XLON	00163572103TRLO0.1.1
14/09/2018	15:44:41	2	2387	XLON	00163572104TRLO0.1.1
14/09/2018	15:46:45	74	2390	XLON	00163572402TRLO0.1.1
14/09/2018	15:46:49	41	2390	XLON	00163572405TRLO0.1.1
14/09/2018	15:46:49	45	2390	XLON	00163572406TRLO0.1.1
14/09/2018	15:47:05	360	2389	XLON	00163572433TRLO0.1.1
14/09/2018	15:47:05	63	2389	XLON	00163572434TRLO0.1.1
14/09/2018	15:47:05	61	2389	XLON	00163572435TRLO0.1.1
14/09/2018	15:47:05	61	2389	XLON	00163572436TRLO0.1.1
14/09/2018	15:47:26	60	2390	XLON	00163572498TRLO0.1.1
14/09/2018	15:48:28	67	2392	XLON	00163572669TRLO0.1.1
14/09/2018	15:48:32	225	2391	XLON	00163572712TRLO0.1.1
14/09/2018	15:48:32	74	2391	XLON	00163572714TRLO0.1.1
14/09/2018	15:49:33	70	2391	XLON	00163573007TRLO0.1.1
14/09/2018	15:49:37	65	2390	XLON	00163573012TRLO0.1.1
14/09/2018	15:49:37	75	2390	XLON	00163573013TRLO0.1.1
14/09/2018	15:50:37	65	2390	XLON	00163573254TRLO0.1.1
14/09/2018	15:50:37	228	2390	XLON	00163573255TRLO0.1.1
14/09/2018	15:50:37	76	2390	XLON	00163573256TRLO0.1.1
14/09/2018	15:50:52	62	2389	XLON	00163573299TRLO0.1.1
14/09/2018	15:53:50	71	2390	XLON	00163573933TRLO0.1.1
14/09/2018	15:53:55	112	2390	XLON	00163573946TRLO0.1.1
14/09/2018	15:54:13	65	2390	XLON	00163573995TRLO0.1.1
14/09/2018	15:54:25	19	2390	XLON	00163574046TRLO0.1.1
14/09/2018	15:54:25	52	2390	XLON	00163574047TRLO0.1.1
14/09/2018	15:54:35	68	2390	XLON	00163574096TRLO0.1.1
14/09/2018	15:54:47	68	2390	XLON	00163574143TRLO0.1.1
14/09/2018	15:55:12	61	2390	XLON	00163574257TRLO0.1.1
14/09/2018	15:55:13	274	2390	XLON	00163574282TRLO0.1.1
14/09/2018	15:55:13	271	2390	XLON	00163574284TRLO0.1.1
14/09/2018	15:55:13	182	2390	XLON	00163574288TRLO0.1.1
14/09/2018	15:55:13	32	2390	XLON	00163574290TRLO0.1.1
14/09/2018	15:55:19	7	2388	XLON	00163574330TRLO0.1.1
14/09/2018	15:55:19	65	2388	XLON	00163574331TRLO0.1.1
14/09/2018	15:55:58	60	2388	XLON	00163574479TRLO0.1.1
14/09/2018	15:55:58	74	2388	XLON	00163574480TRLO0.1.1
14/09/2018	15:55:58	70	2388	XLON	00163574481TRLO0.1.1
14/09/2018	15:57:05	126	2389	XLON	00163574642TRLO0.1.1
14/09/2018	15:57:32	65	2389	XLON	00163574723TRLO0.1.1
14/09/2018	15:57:32	9	2389	XLON	00163574724TRLO0.1.1
14/09/2018	15:57:46	44	2389	XLON	00163574788TRLO0.1.1
14/09/2018	15:57:47	19	2389	XLON	00163574789TRLO0.1.1
14/09/2018	15:57:48	76	2389	XLON	00163574795TRLO0.1.1
14/09/2018	15:58:34	213	2389	XLON	00163575056TRLO0.1.1
14/09/2018	15:58:34	61	2389	XLON	00163575057TRLO0.1.1
14/09/2018	15:58:34	61	2389	XLON	00163575058TRLO0.1.1
14/09/2018	15:59:03	61	2389	XLON	00163575120TRLO0.1.1
14/09/2018	15:59:32	63	2389	XLON	00163575197TRLO0.1.1
14/09/2018	15:59:40	60	2389	XLON	00163575210TRLO0.1.1
14/09/2018	15:59:46	66	2389	XLON	00163575302TRLO0.1.1
14/09/2018	16:00:00	56	2388	XLON	00163575374TRLO0.1.1
14/09/2018	16:00:00	75	2388	XLON	00163575375TRLO0.1.1
14/09/2018	16:00:00	63	2388	XLON	00163575376TRLO0.1.1
14/09/2018	16:00:00	64	2388	XLON	00163575377TRLO0.1.1
14/09/2018	16:00:49	69	2388	XLON	00163575721TRLO0.1.1
14/09/2018	16:00:58	67	2387	XLON	00163575758TRLO0.1.1
14/09/2018	16:00:58	70	2387	XLON	00163575759TRLO0.1.1
14/09/2018	16:00:58	76	2387	XLON	00163575760TRLO0.1.1
14/09/2018	16:03:07	67	2390	XLON	00163576360TRLO0.1.1
14/09/2018	16:03:07	67	2390	XLON	00163576361TRLO0.1.1
14/09/2018	16:03:25	139	2390	XLON	00163576454TRLO0.1.1
14/09/2018	16:03:39	81	2390	XLON	00163576475TRLO0.1.1
14/09/2018	16:03:56	60	2390	XLON	00163576506TRLO0.1.1
14/09/2018	16:04:13	116	2390	XLON	00163576539TRLO0.1.1
14/09/2018	16:04:27	65	2390	XLON	00163576598TRLO0.1.1
14/09/2018	16:04:38	74	2390	XLON	00163576643TRLO0.1.1
14/09/2018	16:04:56	104	2390	XLON	00163576674TRLO0.1.1
14/09/2018	16:04:56	259	2390	XLON	00163576675TRLO0.1.1
14/09/2018	16:04:56	155	2390	XLON	00163576676TRLO0.1.1
14/09/2018	16:04:56	65	2390	XLON	00163576677TRLO0.1.1
14/09/2018	16:04:56	9	2390	XLON	00163576678TRLO0.1.1
14/09/2018	16:05:51	67	2391	XLON	00163576982TRLO0.1.1
14/09/2018	16:06:16	315	2392	XLON	00163577120TRLO0.1.1
14/09/2018	16:06:16	80	2392	XLON	00163577121TRLO0.1.1
14/09/2018	16:06:29	46	2391	XLON	00163577214TRLO0.1.1
14/09/2018	16:06:29	67	2391	XLON	00163577217TRLO0.1.1
14/09/2018	16:07:25	280	2391	XLON	00163577512TRLO0.1.1
14/09/2018	16:07:57	69	2390	XLON	00163577684TRLO0.1.1
14/09/2018	16:07:57	77	2390	XLON	00163577685TRLO0.1.1
14/09/2018	16:08:35	63	2390	XLON	00163577904TRLO0.1.1
14/09/2018	16:08:54	144	2390	XLON	00163577973TRLO0.1.1
14/09/2018	16:08:54	72	2390	XLON	00163577974TRLO0.1.1
14/09/2018	16:08:54	74	2390	XLON	00163577975TRLO0.1.1
14/09/2018	16:10:13	148	2390	XLON	00163578332TRLO0.1.1
14/09/2018	16:10:13	67	2390	XLON	00163578333TRLO0.1.1
14/09/2018	16:10:13	67	2390	XLON	00163578334TRLO0.1.1
14/09/2018	16:10:13	68	2390	XLON	00163578335TRLO0.1.1
14/09/2018	16:10:13	64	2390	XLON	00163578336TRLO0.1.1
14/09/2018	16:11:01	65	2391	XLON	00163578551TRLO0.1.1
14/09/2018	16:11:01	4	2391	XLON	00163578552TRLO0.1.1
14/09/2018	16:11:13	73	2391	XLON	00163578600TRLO0.1.1
14/09/2018	16:11:22	63	2391	XLON	00163578626TRLO0.1.1
14/09/2018	16:11:22	63	2391	XLON	00163578627TRLO0.1.1
14/09/2018	16:11:44	65	2391	XLON	00163578703TRLO0.1.1
14/09/2018	16:12:00	60	2391	XLON	00163578752TRLO0.1.1
14/09/2018	16:12:00	60	2391	XLON	00163578753TRLO0.1.1
14/09/2018	16:12:07	124	2390	XLON	00163578802TRLO0.1.1
14/09/2018	16:12:07	70	2390	XLON	00163578803TRLO0.1.1
14/09/2018	16:12:07	60	2390	XLON	00163578808TRLO0.1.1
14/09/2018	16:12:34	68	2390	XLON	00163578942TRLO0.1.1
14/09/2018	16:12:34	63	2390	XLON	00163578943TRLO0.1.1
14/09/2018	16:12:59	72	2391	XLON	00163579014TRLO0.1.1
14/09/2018	16:13:31	60	2391	XLON	00163579128TRLO0.1.1
14/09/2018	16:13:39	204	2391	XLON	00163579149TRLO0.1.1
14/09/2018	16:13:39	68	2391	XLON	00163579150TRLO0.1.1
14/09/2018	16:14:33	60	2391	XLON	00163579362TRLO0.1.1
14/09/2018	16:14:38	64	2391	XLON	00163579379TRLO0.1.1
14/09/2018	16:14:38	64	2391	XLON	00163579380TRLO0.1.1
14/09/2018	16:15:22	440	2391	XLON	00163579545TRLO0.1.1
14/09/2018	16:15:56	441	2390	XLON	00163579650TRLO0.1.1
14/09/2018	16:15:56	73	2390	XLON	00163579651TRLO0.1.1
14/09/2018	16:15:56	190	2390	XLON	00163579652TRLO0.1.1
14/09/2018	16:15:56	66	2390	XLON	00163579653TRLO0.1.1
14/09/2018	16:18:03	70	2391	XLON	00163580081TRLO0.1.1
14/09/2018	16:18:03	44	2391	XLON	00163580082TRLO0.1.1
14/09/2018	16:18:03	176	2391	XLON	00163580083TRLO0.1.1
14/09/2018	16:18:03	313	2391	XLON	00163580084TRLO0.1.1
14/09/2018	16:18:31	60	2391	XLON	00163580186TRLO0.1.1
14/09/2018	16:19:22	77	2391	XLON	00163580478TRLO0.1.1
14/09/2018	16:19:22	84	2391	XLON	00163580479TRLO0.1.1
14/09/2018	16:19:22	372	2390	XLON	00163580481TRLO0.1.1
14/09/2018	16:19:22	68	2390	XLON	00163580482TRLO0.1.1
14/09/2018	16:19:22	77	2390	XLON	00163580483TRLO0.1.1
14/09/2018	16:19:22	93	2390	XLON	00163580484TRLO0.1.1
14/09/2018	16:20:21	97	2389	XLON	00163580971TRLO0.1.1
14/09/2018	16:20:21	133	2389	XLON	00163580972TRLO0.1.1
14/09/2018	16:20:21	141	2389	XLON	00163580973TRLO0.1.1
14/09/2018	16:22:41	480	2389	XLON	00163581633TRLO0.1.1
14/09/2018	16:22:41	91	2389	XLON	00163581634TRLO0.1.1
14/09/2018	16:24:05	268	2389	XLON	00163581943TRLO0.1.1
14/09/2018	16:24:05	106	2389	XLON	00163581944TRLO0.1.1
14/09/2018	16:24:12	316	2388	XLON	00163581968TRLO0.1.1
14/09/2018	16:24:12	69	2388	XLON	00163581969TRLO0.1.1
14/09/2018	16:24:12	60	2388	XLON	00163581970TRLO0.1.1
14/09/2018	16:27:13	268	2389	XLON	00163582817TRLO0.1.1
14/09/2018	16:27:13	268	2389	XLON	00163582818TRLO0.1.1
14/09/2018	16:27:13	288	2389	XLON	00163582819TRLO0.1.1
14/09/2018	16:27:14	404	2389	XLON	00163582823TRLO0.1.1
14/09/2018	16:27:18	72	2389	XLON	00163582840TRLO0.1.1
14/09/2018	16:28:15	204	2390	XLON	00163583117TRLO0.1.1

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

POSFKQDDABKDQCD

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53