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

16th Oct 2018 17:04

RNS Number : 2551E

Ashtead Group PLC

16 October 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 16 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: 16 October 2018

Average price paid per share: 2,025.5500 pence

Lowest price paid per share: 1,952.5000 pence

Highest price paid per share: 2,076.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 483,148,055 (excluding Treasury shares), and the company will hold 16,077,657 ordinary shares in Treasury.

The figure of 483,148,055 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
16/10/2018	08:01:08	82	1970	XLON	00165272005TRLO0.1.1
16/10/2018	08:01:08	7	1970	XLON	00165272006TRLO0.1.1
16/10/2018	08:01:08	83	1969.5	XLON	00165272007TRLO0.1.1
16/10/2018	08:02:28	129	1959	XLON	00165272345TRLO0.1.1
16/10/2018	08:02:28	125	1958.5	XLON	00165272346TRLO0.1.1
16/10/2018	08:04:48	249	1952.5	XLON	00165272754TRLO0.1.1
16/10/2018	08:06:51	259	1962.5	XLON	00165273073TRLO0.1.1
16/10/2018	08:10:25	537	1969.5	XLON	00165273960TRLO0.1.1
16/10/2018	08:10:25	46	1969.5	XLON	00165273961TRLO0.1.1
16/10/2018	08:10:25	141	1969	XLON	00165273962TRLO0.1.1
16/10/2018	08:10:25	188	1969	XLON	00165273963TRLO0.1.1
16/10/2018	08:12:42	236	1967	XLON	00165274306TRLO0.1.1
16/10/2018	08:12:42	78	1967.5	XLON	00165274307TRLO0.1.1
16/10/2018	08:12:42	50	1967.5	XLON	00165274308TRLO0.1.1
16/10/2018	08:15:06	221	1972.5	XLON	00165274691TRLO0.1.1
16/10/2018	08:15:06	241	1972	XLON	00165274692TRLO0.1.1
16/10/2018	08:17:36	258	1980	XLON	00165275143TRLO0.1.1
16/10/2018	08:17:36	220	1979.5	XLON	00165275144TRLO0.1.1
16/10/2018	08:18:23	89	1984	XLON	00165275227TRLO0.1.1
16/10/2018	08:18:23	51	1983.5	XLON	00165275240TRLO0.1.1
16/10/2018	08:18:55	70	1979.5	XLON	00165275317TRLO0.1.1
16/10/2018	08:19:36	136	1984	XLON	00165275435TRLO0.1.1
16/10/2018	08:21:09	105	1986	XLON	00165275863TRLO0.1.1
16/10/2018	08:21:15	125	1985.5	XLON	00165275867TRLO0.1.1
16/10/2018	08:21:23	108	1980.5	XLON	00165275911TRLO0.1.1
16/10/2018	08:22:35	95	1975.5	XLON	00165276136TRLO0.1.1
16/10/2018	08:22:35	37	1975.5	XLON	00165276137TRLO0.1.1
16/10/2018	08:22:38	101	1975	XLON	00165276142TRLO0.1.1
16/10/2018	08:23:18	115	1973.5	XLON	00165276281TRLO0.1.1
16/10/2018	08:25:38	208	1968	XLON	00165276643TRLO0.1.1
16/10/2018	08:25:39	192	1967.5	XLON	00165276644TRLO0.1.1
16/10/2018	08:30:25	433	1974.5	XLON	00165277432TRLO0.1.1
16/10/2018	08:31:47	327	1973.5	XLON	00165277708TRLO0.1.1
16/10/2018	08:31:47	328	1973	XLON	00165277709TRLO0.1.1
16/10/2018	08:32:20	87	1972	XLON	00165277768TRLO0.1.1
16/10/2018	08:32:20	108	1971.5	XLON	00165277769TRLO0.1.1
16/10/2018	08:34:34	63	1977	XLON	00165278091TRLO0.1.1
16/10/2018	08:34:34	224	1977	XLON	00165278092TRLO0.1.1
16/10/2018	08:34:44	184	1976.5	XLON	00165278125TRLO0.1.1
16/10/2018	08:35:57	138	1977	XLON	00165278247TRLO0.1.1
16/10/2018	08:37:03	120	1981	XLON	00165278343TRLO0.1.1
16/10/2018	08:37:09	121	1980.5	XLON	00165278374TRLO0.1.1
16/10/2018	08:37:30	85	1980	XLON	00165278409TRLO0.1.1
16/10/2018	08:38:15	88	1977	XLON	00165278531TRLO0.1.1
16/10/2018	08:38:42	119	1976.5	XLON	00165278596TRLO0.1.1
16/10/2018	08:40:11	121	1978	XLON	00165278768TRLO0.1.1
16/10/2018	08:40:11	170	1978	XLON	00165278769TRLO0.1.1
16/10/2018	08:41:47	199	1982.5	XLON	00165278927TRLO0.1.1
16/10/2018	08:41:48	157	1982	XLON	00165278928TRLO0.1.1
16/10/2018	08:42:47	148	1983	XLON	00165279052TRLO0.1.1
16/10/2018	08:45:41	55	1989	XLON	00165279414TRLO0.1.1
16/10/2018	08:45:41	305	1989	XLON	00165279415TRLO0.1.1
16/10/2018	08:45:41	204	1988.5	XLON	00165279416TRLO0.1.1
16/10/2018	08:47:01	146	1992.5	XLON	00165279572TRLO0.1.1
16/10/2018	08:47:01	98	1992	XLON	00165279573TRLO0.1.1
16/10/2018	08:47:54	102	1990.5	XLON	00165279689TRLO0.1.1
16/10/2018	08:48:02	99	1991	XLON	00165279725TRLO0.1.1
16/10/2018	08:48:28	89	1988.5	XLON	00165279833TRLO0.1.1
16/10/2018	08:48:52	148	1989	XLON	00165279911TRLO0.1.1
16/10/2018	08:51:00	223	1993.5	XLON	00165280216TRLO0.1.1
16/10/2018	08:51:21	169	1993	XLON	00165280275TRLO0.1.1
16/10/2018	08:51:39	108	1994.5	XLON	00165280305TRLO0.1.1
16/10/2018	08:52:15	91	1991.5	XLON	00165280395TRLO0.1.1
16/10/2018	08:52:38	89	1991.5	XLON	00165280431TRLO0.1.1
16/10/2018	08:53:16	112	1990.5	XLON	00165280484TRLO0.1.1
16/10/2018	08:54:02	57	1991	XLON	00165280574TRLO0.1.1
16/10/2018	08:54:02	93	1991	XLON	00165280575TRLO0.1.1
16/10/2018	08:54:35	78	1991	XLON	00165280666TRLO0.1.1
16/10/2018	08:54:35	40	1991	XLON	00165280667TRLO0.1.1
16/10/2018	08:55:17	98	1991	XLON	00165280787TRLO0.1.1
16/10/2018	08:55:36	3	1991	XLON	00165280821TRLO0.1.1
16/10/2018	08:55:36	111	1991	XLON	00165280822TRLO0.1.1
16/10/2018	08:56:14	120	1991	XLON	00165280885TRLO0.1.1
16/10/2018	08:56:51	100	1990.5	XLON	00165280942TRLO0.1.1
16/10/2018	08:59:10	143	1994	XLON	00165281247TRLO0.1.1
16/10/2018	08:59:10	22	1994	XLON	00165281248TRLO0.1.1
16/10/2018	08:59:10	131	1993.5	XLON	00165281249TRLO0.1.1
16/10/2018	08:59:31	129	1992	XLON	00165281302TRLO0.1.1
16/10/2018	09:00:11	95	1991	XLON	00165281381TRLO0.1.1
16/10/2018	09:01:04	161	1992	XLON	00165281496TRLO0.1.1
16/10/2018	09:01:05	25	1991.5	XLON	00165281497TRLO0.1.1
16/10/2018	09:01:05	79	1991.5	XLON	00165281498TRLO0.1.1
16/10/2018	09:02:21	159	1992	XLON	00165281616TRLO0.1.1
16/10/2018	09:02:40	58	1991.5	XLON	00165281641TRLO0.1.1
16/10/2018	09:02:40	80	1991.5	XLON	00165281642TRLO0.1.1
16/10/2018	09:03:10	108	1992	XLON	00165281711TRLO0.1.1
16/10/2018	09:03:35	126	1991.5	XLON	00165281741TRLO0.1.1
16/10/2018	09:05:27	57	1990.5	XLON	00165282040TRLO0.1.1
16/10/2018	09:05:27	81	1990.5	XLON	00165282041TRLO0.1.1
16/10/2018	09:05:40	156	1990	XLON	00165282061TRLO0.1.1
16/10/2018	09:06:10	90	1988.5	XLON	00165282108TRLO0.1.1
16/10/2018	09:06:25	80	1987	XLON	00165282121TRLO0.1.1
16/10/2018	09:07:39	75	1985	XLON	00165282234TRLO0.1.1
16/10/2018	09:08:49	163	1985	XLON	00165282473TRLO0.1.1
16/10/2018	09:11:18	300	1988	XLON	00165282706TRLO0.1.1
16/10/2018	09:11:18	150	1988	XLON	00165282707TRLO0.1.1
16/10/2018	09:11:18	7	1988	XLON	00165282708TRLO0.1.1
16/10/2018	09:11:23	305	1987.5	XLON	00165282729TRLO0.1.1
16/10/2018	09:13:21	194	1989.5	XLON	00165282885TRLO0.1.1
16/10/2018	09:13:52	166	1989	XLON	00165282997TRLO0.1.1
16/10/2018	09:14:10	96	1987	XLON	00165283026TRLO0.1.1
16/10/2018	09:14:31	108	1985.5	XLON	00165283050TRLO0.1.1
16/10/2018	09:15:25	99	1984.5	XLON	00165283147TRLO0.1.1
16/10/2018	09:16:05	24	1982.5	XLON	00165283239TRLO0.1.1
16/10/2018	09:16:05	123	1982.5	XLON	00165283240TRLO0.1.1
16/10/2018	09:18:01	220	1984.5	XLON	00165283443TRLO0.1.1
16/10/2018	09:19:00	165	1988.5	XLON	00165283571TRLO0.1.1
16/10/2018	09:19:00	179	1988	XLON	00165283572TRLO0.1.1
16/10/2018	09:19:35	94	1987.5	XLON	00165283686TRLO0.1.1
16/10/2018	09:19:35	31	1987.5	XLON	00165283687TRLO0.1.1
16/10/2018	09:20:16	112	1986.5	XLON	00165283746TRLO0.1.1
16/10/2018	09:22:28	233	1986.5	XLON	00165283966TRLO0.1.1
16/10/2018	09:23:36	112	1986.5	XLON	00165284087TRLO0.1.1
16/10/2018	09:23:39	20	1986	XLON	00165284097TRLO0.1.1
16/10/2018	09:23:39	244	1986	XLON	00165284098TRLO0.1.1
16/10/2018	09:23:39	64	1986	XLON	00165284099TRLO0.1.1
16/10/2018	09:24:18	148	1985	XLON	00165284186TRLO0.1.1
16/10/2018	09:24:46	84	1983.5	XLON	00165284216TRLO0.1.1
16/10/2018	09:25:19	121	1984	XLON	00165284243TRLO0.1.1
16/10/2018	09:27:19	140	1986.5	XLON	00165284429TRLO0.1.1
16/10/2018	09:27:19	68	1986.5	XLON	00165284430TRLO0.1.1
16/10/2018	09:30:01	300	1988	XLON	00165284648TRLO0.1.1
16/10/2018	09:30:01	13	1988	XLON	00165284649TRLO0.1.1
16/10/2018	09:30:01	12	1988	XLON	00165284650TRLO0.1.1
16/10/2018	09:30:01	382	1987.5	XLON	00165284651TRLO0.1.1
16/10/2018	09:31:59	143	1985.5	XLON	00165284818TRLO0.1.1
16/10/2018	09:32:09	85	1985	XLON	00165284832TRLO0.1.1
16/10/2018	09:33:04	167	1983	XLON	00165284931TRLO0.1.1
16/10/2018	09:33:50	121	1982.5	XLON	00165284995TRLO0.1.1
16/10/2018	09:34:32	87	1982	XLON	00165285051TRLO0.1.1
16/10/2018	09:34:32	81	1981.5	XLON	00165285052TRLO0.1.1
16/10/2018	09:35:02	134	1981.5	XLON	00165285098TRLO0.1.1
16/10/2018	09:35:15	86	1981	XLON	00165285115TRLO0.1.1
16/10/2018	09:36:24	112	1981.5	XLON	00165285251TRLO0.1.1
16/10/2018	09:37:51	172	1980.5	XLON	00165285395TRLO0.1.1
16/10/2018	09:37:51	180	1980	XLON	00165285396TRLO0.1.1
16/10/2018	09:38:10	76	1979.5	XLON	00165285415TRLO0.1.1
16/10/2018	09:39:18	72	1983	XLON	00165285531TRLO0.1.1
16/10/2018	09:39:18	107	1983	XLON	00165285532TRLO0.1.1
16/10/2018	09:39:18	97	1982.5	XLON	00165285533TRLO0.1.1
16/10/2018	09:40:07	37	1983.5	XLON	00165285613TRLO0.1.1
16/10/2018	09:40:07	93	1983.5	XLON	00165285614TRLO0.1.1
16/10/2018	09:41:19	178	1982	XLON	00165285728TRLO0.1.1
16/10/2018	09:42:11	140	1980.5	XLON	00165285818TRLO0.1.1
16/10/2018	09:43:30	183	1980	XLON	00165285951TRLO0.1.1
16/10/2018	09:43:32	104	1979.5	XLON	00165285956TRLO0.1.1
16/10/2018	09:45:07	182	1983	XLON	00165286103TRLO0.1.1
16/10/2018	09:45:07	99	1982.5	XLON	00165286104TRLO0.1.1
16/10/2018	09:48:22	404	1990	XLON	00165286462TRLO0.1.1
16/10/2018	09:50:28	250	1992	XLON	00165286660TRLO0.1.1
16/10/2018	09:50:28	31	1992	XLON	00165286661TRLO0.1.1
16/10/2018	09:51:24	196	1991.5	XLON	00165286808TRLO0.1.1
16/10/2018	09:51:56	231	1991	XLON	00165286838TRLO0.1.1
16/10/2018	09:52:23	122	1989.5	XLON	00165286865TRLO0.1.1
16/10/2018	09:52:29	100	1989	XLON	00165286873TRLO0.1.1
16/10/2018	09:53:14	74	1987	XLON	00165286957TRLO0.1.1
16/10/2018	09:53:47	68	1986.5	XLON	00165287025TRLO0.1.1
16/10/2018	09:53:47	81	1986.5	XLON	00165287026TRLO0.1.1
16/10/2018	09:55:28	193	1990	XLON	00165287180TRLO0.1.1
16/10/2018	09:55:28	130	1989.5	XLON	00165287181TRLO0.1.1
16/10/2018	09:55:40	72	1988	XLON	00165287206TRLO0.1.1
16/10/2018	09:56:44	112	1986	XLON	00165287315TRLO0.1.1
16/10/2018	09:59:42	300	1991	XLON	00165287566TRLO0.1.1
16/10/2018	09:59:42	51	1991	XLON	00165287567TRLO0.1.1
16/10/2018	10:00:01	255	1990.5	XLON	00165287600TRLO0.1.1
16/10/2018	10:01:12	100	1986.5	XLON	00165287703TRLO0.1.1
16/10/2018	10:01:12	86	1986	XLON	00165287704TRLO0.1.1
16/10/2018	10:03:15	300	1987	XLON	00165287898TRLO0.1.1
16/10/2018	10:03:15	4	1987	XLON	00165287899TRLO0.1.1
16/10/2018	10:03:15	136	1986.5	XLON	00165287900TRLO0.1.1
16/10/2018	10:03:56	131	1985.5	XLON	00165287979TRLO0.1.1
16/10/2018	10:04:56	85	1985.5	XLON	00165288093TRLO0.1.1
16/10/2018	10:07:16	300	1991.5	XLON	00165288494TRLO0.1.1
16/10/2018	10:07:16	13	1991.5	XLON	00165288495TRLO0.1.1
16/10/2018	10:07:18	192	1991	XLON	00165288502TRLO0.1.1
16/10/2018	10:07:45	89	1987.5	XLON	00165288528TRLO0.1.1
16/10/2018	10:08:45	73	1988	XLON	00165288601TRLO0.1.1
16/10/2018	10:08:45	69	1987.5	XLON	00165288602TRLO0.1.1
16/10/2018	10:09:39	92	1986	XLON	00165288671TRLO0.1.1
16/10/2018	10:09:39	68	1985.5	XLON	00165288672TRLO0.1.1
16/10/2018	10:10:41	122	1985	XLON	00165288801TRLO0.1.1
16/10/2018	10:11:02	87	1984.5	XLON	00165288877TRLO0.1.1
16/10/2018	10:11:11	95	1984	XLON	00165288903TRLO0.1.1
16/10/2018	10:11:51	86	1982.5	XLON	00165289010TRLO0.1.1
16/10/2018	10:12:51	112	1980.5	XLON	00165289184TRLO0.1.1
16/10/2018	10:14:26	134	1982	XLON	00165289361TRLO0.1.1
16/10/2018	10:14:26	152	1981.5	XLON	00165289366TRLO0.1.1
16/10/2018	10:14:43	126	1981	XLON	00165289389TRLO0.1.1
16/10/2018	10:17:15	256	1985.5	XLON	00165289714TRLO0.1.1
16/10/2018	10:17:17	145	1985	XLON	00165289717TRLO0.1.1
16/10/2018	10:17:56	107	1984	XLON	00165289771TRLO0.1.1
16/10/2018	10:19:38	161	1984	XLON	00165289961TRLO0.1.1
16/10/2018	10:20:45	173	1984	XLON	00165290115TRLO0.1.1
16/10/2018	10:20:46	103	1983.5	XLON	00165290134TRLO0.1.1
16/10/2018	10:22:05	84	1985	XLON	00165290249TRLO0.1.1
16/10/2018	10:22:53	89	1984.5	XLON	00165290300TRLO0.1.1
16/10/2018	10:22:53	108	1984.5	XLON	00165290301TRLO0.1.1
16/10/2018	10:22:53	64	1984	XLON	00165290302TRLO0.1.1
16/10/2018	10:24:02	153	1984	XLON	00165290397TRLO0.1.1
16/10/2018	10:24:04	87	1983.5	XLON	00165290399TRLO0.1.1
16/10/2018	10:26:07	272	1986.5	XLON	00165290669TRLO0.1.1
16/10/2018	10:26:39	160	1986	XLON	00165290703TRLO0.1.1
16/10/2018	10:28:28	219	1986.5	XLON	00165290875TRLO0.1.1
16/10/2018	10:29:54	226	1988.5	XLON	00165290987TRLO0.1.1
16/10/2018	10:29:54	152	1988	XLON	00165290988TRLO0.1.1
16/10/2018	10:31:36	157	1988	XLON	00165291140TRLO0.1.1
16/10/2018	10:31:40	146	1987.5	XLON	00165291145TRLO0.1.1
16/10/2018	10:32:31	94	1985.5	XLON	00165291220TRLO0.1.1
16/10/2018	10:32:40	86	1984.5	XLON	00165291229TRLO0.1.1
16/10/2018	10:34:12	136	1985.5	XLON	00165291398TRLO0.1.1
16/10/2018	10:34:25	80	1985	XLON	00165291422TRLO0.1.1
16/10/2018	10:34:41	102	1984	XLON	00165291449TRLO0.1.1
16/10/2018	10:37:06	186	1983.5	XLON	00165291699TRLO0.1.1
16/10/2018	10:37:06	114	1983.5	XLON	00165291700TRLO0.1.1
16/10/2018	10:37:06	114	1983.5	XLON	00165291701TRLO0.1.1
16/10/2018	10:39:21	186	1984.5	XLON	00165291874TRLO0.1.1
16/10/2018	10:39:58	142	1984	XLON	00165291907TRLO0.1.1
16/10/2018	10:42:43	300	1989	XLON	00165292143TRLO0.1.1
16/10/2018	10:42:43	20	1989	XLON	00165292144TRLO0.1.1
16/10/2018	10:42:43	26	1989	XLON	00165292145TRLO0.1.1
16/10/2018	10:42:54	187	1988.5	XLON	00165292156TRLO0.1.1
16/10/2018	10:44:53	227	1989	XLON	00165292325TRLO0.1.1
16/10/2018	10:46:42	196	1991	XLON	00165292464TRLO0.1.1
16/10/2018	10:48:41	16	1993.5	XLON	00165292596TRLO0.1.1
16/10/2018	10:49:05	168	1994	XLON	00165292628TRLO0.1.1
16/10/2018	10:49:05	177	1994	XLON	00165292629TRLO0.1.1
16/10/2018	10:50:02	227	1996.5	XLON	00165292729TRLO0.1.1
16/10/2018	10:50:31	134	1996	XLON	00165292803TRLO0.1.1
16/10/2018	10:50:47	88	1992	XLON	00165292822TRLO0.1.1
16/10/2018	10:51:43	49	1993	XLON	00165292933TRLO0.1.1
16/10/2018	10:51:43	85	1993	XLON	00165292934TRLO0.1.1
16/10/2018	10:52:18	108	1992.5	XLON	00165292974TRLO0.1.1
16/10/2018	10:53:43	90	1989	XLON	00165293101TRLO0.1.1
16/10/2018	10:53:59	152	1989	XLON	00165293112TRLO0.1.1
16/10/2018	10:54:06	94	1988.5	XLON	00165293123TRLO0.1.1
16/10/2018	10:54:50	88	1988	XLON	00165293159TRLO0.1.1
16/10/2018	10:57:05	200	1991.5	XLON	00165293312TRLO0.1.1
16/10/2018	10:57:05	28	1991.5	XLON	00165293313TRLO0.1.1
16/10/2018	10:57:24	152	1991	XLON	00165293332TRLO0.1.1
16/10/2018	10:59:01	122	1990.5	XLON	00165293435TRLO0.1.1
16/10/2018	10:59:35	134	1990	XLON	00165293488TRLO0.1.1
16/10/2018	11:00:04	86	1989	XLON	00165293528TRLO0.1.1
16/10/2018	11:01:03	124	1991.5	XLON	00165293652TRLO0.1.1
16/10/2018	11:02:19	143	1992	XLON	00165293790TRLO0.1.1
16/10/2018	11:02:32	139	1991.5	XLON	00165293805TRLO0.1.1
16/10/2018	11:04:27	210	1991.5	XLON	00165293999TRLO0.1.1
16/10/2018	11:04:27	3	1991.5	XLON	00165294000TRLO0.1.1
16/10/2018	11:05:51	163	1991.5	XLON	00165294114TRLO0.1.1
16/10/2018	11:05:51	62	1991.5	XLON	00165294115TRLO0.1.1
16/10/2018	11:05:55	121	1991	XLON	00165294139TRLO0.1.1
16/10/2018	11:05:55	29	1991	XLON	00165294140TRLO0.1.1
16/10/2018	11:07:48	151	1993.5	XLON	00165294373TRLO0.1.1
16/10/2018	11:08:17	125	1993	XLON	00165294459TRLO0.1.1
16/10/2018	11:08:17	34	1993	XLON	00165294460TRLO0.1.1
16/10/2018	11:09:29	98	1994	XLON	00165294604TRLO0.1.1
16/10/2018	11:10:36	99	1994.5	XLON	00165294794TRLO0.1.1
16/10/2018	11:11:41	81	1994	XLON	00165294887TRLO0.1.1
16/10/2018	11:11:41	101	1994	XLON	00165294888TRLO0.1.1
16/10/2018	11:12:05	101	1993.5	XLON	00165294930TRLO0.1.1
16/10/2018	11:12:16	174	1993.5	XLON	00165294960TRLO0.1.1
16/10/2018	11:13:39	92	1992.5	XLON	00165295061TRLO0.1.1
16/10/2018	11:14:33	64	1992	XLON	00165295117TRLO0.1.1
16/10/2018	11:14:33	95	1992	XLON	00165295118TRLO0.1.1
16/10/2018	11:15:20	81	1992.5	XLON	00165295177TRLO0.1.1
16/10/2018	11:15:41	101	1992	XLON	00165295217TRLO0.1.1
16/10/2018	11:18:43	204	1994.5	XLON	00165295442TRLO0.1.1
16/10/2018	11:18:43	149	1994	XLON	00165295443TRLO0.1.1
16/10/2018	11:19:47	112	1993.5	XLON	00165295597TRLO0.1.1
16/10/2018	11:20:07	113	1993	XLON	00165295632TRLO0.1.1
16/10/2018	11:22:09	87	1997	XLON	00165296007TRLO0.1.1
16/10/2018	11:22:09	148	1997	XLON	00165296008TRLO0.1.1
16/10/2018	11:23:59	188	1998	XLON	00165296217TRLO0.1.1
16/10/2018	11:23:59	167	1997.5	XLON	00165296218TRLO0.1.1
16/10/2018	11:25:23	95	1999	XLON	00165296363TRLO0.1.1
16/10/2018	11:26:01	85	1998.5	XLON	00165296467TRLO0.1.1
16/10/2018	11:26:01	111	1998.5	XLON	00165296468TRLO0.1.1
16/10/2018	11:26:01	78	1998	XLON	00165296469TRLO0.1.1
16/10/2018	11:28:30	144	2000	XLON	00165296742TRLO0.1.1
16/10/2018	11:29:31	215	2002	XLON	00165296893TRLO0.1.1
16/10/2018	11:29:32	38	2001	XLON	00165296894TRLO0.1.1
16/10/2018	11:29:32	119	2001	XLON	00165296895TRLO0.1.1
16/10/2018	11:31:22	74	2000	XLON	00165297066TRLO0.1.1
16/10/2018	11:31:22	168	2000	XLON	00165297067TRLO0.1.1
16/10/2018	11:32:19	110	1996.5	XLON	00165297138TRLO0.1.1
16/10/2018	11:32:57	82	1995.5	XLON	00165297177TRLO0.1.1
16/10/2018	11:33:10	14	1996	XLON	00165297190TRLO0.1.1
16/10/2018	11:33:10	68	1996	XLON	00165297191TRLO0.1.1
16/10/2018	11:34:11	94	1996	XLON	00165297265TRLO0.1.1
16/10/2018	11:35:18	110	1996	XLON	00165297404TRLO0.1.1
16/10/2018	11:35:45	78	1997	XLON	00165297521TRLO0.1.1
16/10/2018	11:41:05	158	2000	XLON	00165297935TRLO0.1.1
16/10/2018	11:41:05	336	2000	XLON	00165297936TRLO0.1.1
16/10/2018	11:41:05	74	2000	XLON	00165297937TRLO0.1.1
16/10/2018	11:41:05	182	1999	XLON	00165297938TRLO0.1.1
16/10/2018	11:42:07	116	1997.5	XLON	00165298233TRLO0.1.1
16/10/2018	11:43:09	117	1997.5	XLON	00165298415TRLO0.1.1
16/10/2018	11:44:23	126	1997	XLON	00165298555TRLO0.1.1
16/10/2018	11:46:15	165	1998.5	XLON	00165298758TRLO0.1.1
16/10/2018	11:47:29	188	1998.5	XLON	00165298909TRLO0.1.1
16/10/2018	11:48:44	9	1999	XLON	00165299125TRLO0.1.1
16/10/2018	11:48:44	9	1999	XLON	00165299126TRLO0.1.1
16/10/2018	11:48:44	54	1999	XLON	00165299127TRLO0.1.1
16/10/2018	11:48:45	159	1999	XLON	00165299128TRLO0.1.1
16/10/2018	11:50:54	181	1999	XLON	00165299347TRLO0.1.1
16/10/2018	11:52:11	147	2002	XLON	00165299483TRLO0.1.1
16/10/2018	11:52:11	45	2002	XLON	00165299484TRLO0.1.1
16/10/2018	11:52:41	218	2001	XLON	00165299594TRLO0.1.1
16/10/2018	11:55:10	158	2000	XLON	00165299915TRLO0.1.1
16/10/2018	11:56:04	188	2000	XLON	00165300083TRLO0.1.1
16/10/2018	11:56:30	142	1999.5	XLON	00165300163TRLO0.1.1
16/10/2018	11:56:40	88	1999	XLON	00165300182TRLO0.1.1
16/10/2018	11:57:43	81	1998.5	XLON	00165300360TRLO0.1.1
16/10/2018	11:59:11	143	1998	XLON	00165300528TRLO0.1.1
16/10/2018	12:02:29	149	1999.5	XLON	00165300852TRLO0.1.1
16/10/2018	12:04:08	189	2002	XLON	00165301096TRLO0.1.1
16/10/2018	12:05:47	97	2007	XLON	00165301334TRLO0.1.1
16/10/2018	12:05:47	59	2007	XLON	00165301335TRLO0.1.1
16/10/2018	12:07:33	240	2011	XLON	00165301519TRLO0.1.1
16/10/2018	12:07:37	135	2010	XLON	00165301525TRLO0.1.1
16/10/2018	12:07:42	91	2008	XLON	00165301534TRLO0.1.1
16/10/2018	12:09:17	116	2008	XLON	00165301711TRLO0.1.1
16/10/2018	12:09:36	100	2007	XLON	00165301767TRLO0.1.1
16/10/2018	12:12:26	201	2010	XLON	00165302228TRLO0.1.1
16/10/2018	12:12:48	175	2011	XLON	00165302261TRLO0.1.1
16/10/2018	12:14:10	96	2012	XLON	00165302437TRLO0.1.1
16/10/2018	12:14:10	65	2011	XLON	00165302438TRLO0.1.1
16/10/2018	12:15:00	138	2009	XLON	00165302603TRLO0.1.1
16/10/2018	12:17:37	212	2009	XLON	00165303332TRLO0.1.1
16/10/2018	12:18:17	175	2008	XLON	00165303385TRLO0.1.1
16/10/2018	12:18:52	114	2007	XLON	00165303477TRLO0.1.1
16/10/2018	12:21:11	160	2008	XLON	00165303722TRLO0.1.1
16/10/2018	12:22:47	80	2008	XLON	00165303883TRLO0.1.1
16/10/2018	12:23:02	188	2007	XLON	00165303905TRLO0.1.1
16/10/2018	12:23:02	87	2007	XLON	00165303906TRLO0.1.1
16/10/2018	12:23:57	121	2006	XLON	00165304062TRLO0.1.1
16/10/2018	12:25:26	21	2007	XLON	00165304197TRLO0.1.1
16/10/2018	12:25:26	127	2007	XLON	00165304198TRLO0.1.1
16/10/2018	12:27:21	175	2009	XLON	00165304388TRLO0.1.1
16/10/2018	12:27:36	133	2008	XLON	00165304397TRLO0.1.1
16/10/2018	12:29:49	215	2009	XLON	00165304734TRLO0.1.1
16/10/2018	12:31:50	139	2010	XLON	00165304961TRLO0.1.1
16/10/2018	12:32:32	119	2010	XLON	00165304998TRLO0.1.1
16/10/2018	12:34:01	70	2010	XLON	00165305164TRLO0.1.1
16/10/2018	12:34:19	119	2012	XLON	00165305176TRLO0.1.1
16/10/2018	12:34:19	20	2012	XLON	00165305177TRLO0.1.1
16/10/2018	12:35:58	144	2013	XLON	00165305352TRLO0.1.1
16/10/2018	12:36:15	177	2012	XLON	00165305412TRLO0.1.1
16/10/2018	12:36:46	105	2011	XLON	00165305470TRLO0.1.1
16/10/2018	12:38:55	189	2014	XLON	00165305666TRLO0.1.1
16/10/2018	12:39:28	107	2013	XLON	00165305750TRLO0.1.1
16/10/2018	12:39:56	107	2013	XLON	00165305776TRLO0.1.1
16/10/2018	12:41:57	200	2014	XLON	00165305992TRLO0.1.1
16/10/2018	12:43:51	192	2014	XLON	00165306174TRLO0.1.1
16/10/2018	12:45:17	84	2014	XLON	00165306356TRLO0.1.1
16/10/2018	12:45:36	171	2014	XLON	00165306373TRLO0.1.1
16/10/2018	12:46:17	125	2013	XLON	00165306435TRLO0.1.1
16/10/2018	12:48:14	31	2013	XLON	00165306784TRLO0.1.1
16/10/2018	12:48:14	168	2013	XLON	00165306785TRLO0.1.1
16/10/2018	12:48:54	115	2014	XLON	00165306841TRLO0.1.1
16/10/2018	12:50:26	161	2015	XLON	00165307032TRLO0.1.1
16/10/2018	12:50:53	143	2014	XLON	00165307069TRLO0.1.1
16/10/2018	12:51:09	133	2013	XLON	00165307102TRLO0.1.1
16/10/2018	12:51:53	83	2012	XLON	00165307178TRLO0.1.1
16/10/2018	12:53:28	127	2013	XLON	00165307382TRLO0.1.1
16/10/2018	12:53:32	78	2012	XLON	00165307391TRLO0.1.1
16/10/2018	12:55:06	147	2016	XLON	00165307546TRLO0.1.1
16/10/2018	12:57:09	129	2018	XLON	00165307732TRLO0.1.1
16/10/2018	12:57:13	74	2017	XLON	00165307735TRLO0.1.1
16/10/2018	13:00:01	152	2019	XLON	00165308038TRLO0.1.1
16/10/2018	13:00:01	127	2019	XLON	00165308039TRLO0.1.1
16/10/2018	13:00:03	16	2018	XLON	00165308053TRLO0.1.1
16/10/2018	13:00:03	85	2018	XLON	00165308054TRLO0.1.1
16/10/2018	13:01:47	60	2022	XLON	00165308250TRLO0.1.1
16/10/2018	13:01:47	159	2021	XLON	00165308251TRLO0.1.1
16/10/2018	13:03:09	99	2020	XLON	00165308390TRLO0.1.1
16/10/2018	13:03:09	107	2020	XLON	00165308391TRLO0.1.1
16/10/2018	13:03:25	82	2019	XLON	00165308437TRLO0.1.1
16/10/2018	13:04:20	161	2019	XLON	00165308495TRLO0.1.1
16/10/2018	13:06:30	131	2025	XLON	00165308684TRLO0.1.1
16/10/2018	13:06:30	25	2024	XLON	00165308685TRLO0.1.1
16/10/2018	13:06:30	87	2024	XLON	00165308686TRLO0.1.1
16/10/2018	13:06:55	66	2025	XLON	00165308720TRLO0.1.1
16/10/2018	13:06:56	35	2025	XLON	00165308721TRLO0.1.1
16/10/2018	13:10:02	124	2027	XLON	00165308998TRLO0.1.1
16/10/2018	13:10:32	67	2026	XLON	00165309056TRLO0.1.1
16/10/2018	13:11:01	66	2026	XLON	00165309085TRLO0.1.1
16/10/2018	13:11:39	171	2026	XLON	00165309135TRLO0.1.1
16/10/2018	13:13:04	64	2027	XLON	00165309384TRLO0.1.1
16/10/2018	13:13:30	100	2028	XLON	00165309526TRLO0.1.1
16/10/2018	13:13:30	26	2028	XLON	00165309527TRLO0.1.1
16/10/2018	13:13:40	28	2028	XLON	00165309597TRLO0.1.1
16/10/2018	13:13:40	107	2028	XLON	00165309598TRLO0.1.1
16/10/2018	13:14:07	87	2027	XLON	00165309697TRLO0.1.1
16/10/2018	13:14:15	99	2027	XLON	00165309721TRLO0.1.1
16/10/2018	13:16:20	108	2030	XLON	00165309993TRLO0.1.1
16/10/2018	13:16:20	63	2030	XLON	00165309994TRLO0.1.1
16/10/2018	13:17:51	63	2030	XLON	00165310167TRLO0.1.1
16/10/2018	13:18:24	63	2030	XLON	00165310246TRLO0.1.1
16/10/2018	13:18:24	120	2029	XLON	00165310247TRLO0.1.1
16/10/2018	13:18:52	95	2028	XLON	00165310283TRLO0.1.1
16/10/2018	13:20:21	135	2028	XLON	00165310459TRLO0.1.1
16/10/2018	13:21:29	69	2027	XLON	00165310611TRLO0.1.1
16/10/2018	13:21:29	84	2027	XLON	00165310612TRLO0.1.1
16/10/2018	13:21:42	101	2027	XLON	00165310668TRLO0.1.1
16/10/2018	13:22:39	96	2033	XLON	00165310815TRLO0.1.1
16/10/2018	13:22:53	70	2032	XLON	00165310848TRLO0.1.1
16/10/2018	13:23:08	94	2031	XLON	00165310891TRLO0.1.1
16/10/2018	13:24:10	80	2030	XLON	00165310977TRLO0.1.1
16/10/2018	13:26:05	103	2031	XLON	00165311211TRLO0.1.1
16/10/2018	13:26:49	62	2031	XLON	00165311298TRLO0.1.1
16/10/2018	13:27:08	64	2031	XLON	00165311388TRLO0.1.1
16/10/2018	13:27:39	156	2032	XLON	00165311452TRLO0.1.1
16/10/2018	13:27:39	65	2032	XLON	00165311453TRLO0.1.1
16/10/2018	13:29:32	61	2034	XLON	00165311739TRLO0.1.1
16/10/2018	13:29:32	113	2034	XLON	00165311740TRLO0.1.1
16/10/2018	13:29:47	67	2033	XLON	00165311756TRLO0.1.1
16/10/2018	13:29:47	70	2033	XLON	00165311759TRLO0.1.1
16/10/2018	13:32:03	63	2036	XLON	00165312010TRLO0.1.1
16/10/2018	13:32:22	72	2036	XLON	00165312039TRLO0.1.1
16/10/2018	13:32:22	140	2036	XLON	00165312040TRLO0.1.1
16/10/2018	13:32:22	45	2036	XLON	00165312041TRLO0.1.1
16/10/2018	13:32:22	17	2036	XLON	00165312042TRLO0.1.1
16/10/2018	13:33:53	107	2038	XLON	00165312157TRLO0.1.1
16/10/2018	13:34:22	76	2037	XLON	00165312186TRLO0.1.1
16/10/2018	13:35:03	140	2037	XLON	00165312266TRLO0.1.1
16/10/2018	13:36:16	68	2037	XLON	00165312378TRLO0.1.1
16/10/2018	13:36:22	140	2036	XLON	00165312385TRLO0.1.1
16/10/2018	13:36:50	49	2034	XLON	00165312452TRLO0.1.1
16/10/2018	13:36:50	88	2034	XLON	00165312453TRLO0.1.1
16/10/2018	13:38:48	93	2036	XLON	00165312664TRLO0.1.1
16/10/2018	13:38:48	46	2036	XLON	00165312665TRLO0.1.1
16/10/2018	13:38:48	16	2036	XLON	00165312666TRLO0.1.1
16/10/2018	13:39:04	105	2035	XLON	00165312715TRLO0.1.1
16/10/2018	13:41:19	110	2035	XLON	00165312913TRLO0.1.1
16/10/2018	13:41:19	9	2035	XLON	00165312914TRLO0.1.1
16/10/2018	13:41:19	68	2035	XLON	00165312915TRLO0.1.1
16/10/2018	13:41:19	61	2035	XLON	00165312916TRLO0.1.1
16/10/2018	13:41:19	1	2035	XLON	00165312917TRLO0.1.1
16/10/2018	13:41:19	67	2035	XLON	00165312918TRLO0.1.1
16/10/2018	13:41:30	91	2034	XLON	00165312934TRLO0.1.1
16/10/2018	13:42:06	57	2033	XLON	00165312999TRLO0.1.1
16/10/2018	13:42:10	70	2032	XLON	00165313008TRLO0.1.1
16/10/2018	13:43:00	75	2030	XLON	00165313127TRLO0.1.1
16/10/2018	13:43:00	50	2030	XLON	00165313128TRLO0.1.1
16/10/2018	13:43:55	34	2029	XLON	00165313283TRLO0.1.1
16/10/2018	13:43:55	58	2029	XLON	00165313284TRLO0.1.1
16/10/2018	13:44:24	83	2027	XLON	00165313339TRLO0.1.1
16/10/2018	13:45:05	58	2025	XLON	00165313471TRLO0.1.1
16/10/2018	13:45:05	8	2025	XLON	00165313472TRLO0.1.1
16/10/2018	13:47:26	91	2031	XLON	00165313714TRLO0.1.1
16/10/2018	13:47:26	76	2031	XLON	00165313715TRLO0.1.1
16/10/2018	13:47:26	122	2031	XLON	00165313716TRLO0.1.1
16/10/2018	13:47:54	107	2030	XLON	00165313774TRLO0.1.1
16/10/2018	13:49:20	65	2031	XLON	00165313973TRLO0.1.1
16/10/2018	13:49:52	66	2030	XLON	00165314020TRLO0.1.1
16/10/2018	13:52:02	54	2033	XLON	00165314207TRLO0.1.1
16/10/2018	13:52:02	254	2033	XLON	00165314208TRLO0.1.1
16/10/2018	13:52:02	147	2033	XLON	00165314209TRLO0.1.1
16/10/2018	13:52:45	84	2032	XLON	00165314295TRLO0.1.1
16/10/2018	13:53:40	114	2034	XLON	00165314394TRLO0.1.1
16/10/2018	13:53:41	65	2033	XLON	00165314395TRLO0.1.1
16/10/2018	13:54:47	120	2033	XLON	00165314545TRLO0.1.1
16/10/2018	13:55:32	98	2033	XLON	00165314630TRLO0.1.1
16/10/2018	13:55:32	63	2033	XLON	00165314631TRLO0.1.1
16/10/2018	13:55:47	87	2032	XLON	00165314664TRLO0.1.1
16/10/2018	13:57:00	96	2033	XLON	00165314840TRLO0.1.1
16/10/2018	13:57:00	41	2033	XLON	00165314841TRLO0.1.1
16/10/2018	13:57:00	23	2033	XLON	00165314842TRLO0.1.1
16/10/2018	13:57:02	109	2032	XLON	00165314849TRLO0.1.1
16/10/2018	13:58:21	88	2033	XLON	00165315026TRLO0.1.1
16/10/2018	13:59:00	64	2032	XLON	00165315099TRLO0.1.1
16/10/2018	13:59:06	58	2031	XLON	00165315110TRLO0.1.1
16/10/2018	13:59:06	62	2030	XLON	00165315115TRLO0.1.1
16/10/2018	13:59:37	84	2029	XLON	00165315175TRLO0.1.1
16/10/2018	13:59:53	78	2029	XLON	00165315226TRLO0.1.1
16/10/2018	14:02:32	70	2031	XLON	00165315556TRLO0.1.1
16/10/2018	14:02:32	103	2031	XLON	00165315557TRLO0.1.1
16/10/2018	14:02:32	61	2031	XLON	00165315558TRLO0.1.1
16/10/2018	14:02:32	63	2031	XLON	00165315559TRLO0.1.1
16/10/2018	14:03:17	113	2030	XLON	00165315635TRLO0.1.1
16/10/2018	14:04:15	71	2031	XLON	00165315750TRLO0.1.1
16/10/2018	14:04:18	97	2031	XLON	00165315760TRLO0.1.1
16/10/2018	14:05:40	62	2034	XLON	00165315995TRLO0.1.1
16/10/2018	14:06:28	207	2037	XLON	00165316108TRLO0.1.1
16/10/2018	14:07:10	69	2037	XLON	00165316185TRLO0.1.1
16/10/2018	14:07:11	139	2037	XLON	00165316186TRLO0.1.1
16/10/2018	14:07:33	68	2038	XLON	00165316224TRLO0.1.1
16/10/2018	14:07:33	55	2038	XLON	00165316225TRLO0.1.1
16/10/2018	14:09:18	126	2042	XLON	00165316442TRLO0.1.1
16/10/2018	14:09:20	86	2042	XLON	00165316444TRLO0.1.1
16/10/2018	14:10:17	64	2043	XLON	00165316543TRLO0.1.1
16/10/2018	14:10:17	109	2043	XLON	00165316544TRLO0.1.1
16/10/2018	14:10:20	83	2042	XLON	00165316554TRLO0.1.1
16/10/2018	14:10:40	82	2040	XLON	00165316596TRLO0.1.1
16/10/2018	14:11:19	70	2040	XLON	00165316650TRLO0.1.1
16/10/2018	14:12:50	66	2042	XLON	00165316804TRLO0.1.1
16/10/2018	14:12:50	73	2042	XLON	00165316805TRLO0.1.1
16/10/2018	14:12:55	84	2042	XLON	00165316810TRLO0.1.1
16/10/2018	14:14:30	68	2046	XLON	00165316963TRLO0.1.1
16/10/2018	14:14:31	88	2046	XLON	00165316966TRLO0.1.1
16/10/2018	14:14:59	60	2046	XLON	00165317013TRLO0.1.1
16/10/2018	14:15:12	62	2046	XLON	00165317055TRLO0.1.1
16/10/2018	14:15:27	101	2045	XLON	00165317083TRLO0.1.1
16/10/2018	14:15:27	76	2045	XLON	00165317084TRLO0.1.1
16/10/2018	14:16:10	69	2044	XLON	00165317168TRLO0.1.1
16/10/2018	14:16:10	52	2044	XLON	00165317169TRLO0.1.1
16/10/2018	14:16:27	92	2043	XLON	00165317189TRLO0.1.1
16/10/2018	14:18:05	60	2044	XLON	00165317429TRLO0.1.1
16/10/2018	14:18:05	69	2044	XLON	00165317430TRLO0.1.1
16/10/2018	14:19:25	186	2045	XLON	00165317637TRLO0.1.1
16/10/2018	14:19:26	114	2045	XLON	00165317638TRLO0.1.1
16/10/2018	14:19:26	69	2045	XLON	00165317639TRLO0.1.1
16/10/2018	14:19:49	146	2045	XLON	00165317702TRLO0.1.1
16/10/2018	14:20:33	87	2048	XLON	00165317818TRLO0.1.1
16/10/2018	14:21:22	101	2049	XLON	00165318072TRLO0.1.1
16/10/2018	14:22:17	61	2049	XLON	00165318423TRLO0.1.1
16/10/2018	14:23:01	140	2053	XLON	00165318575TRLO0.1.1
16/10/2018	14:24:06	74	2053	XLON	00165318838TRLO0.1.1
16/10/2018	14:24:06	130	2053	XLON	00165318839TRLO0.1.1
16/10/2018	14:24:06	63	2053	XLON	00165318840TRLO0.1.1
16/10/2018	14:24:06	69	2053	XLON	00165318841TRLO0.1.1
16/10/2018	14:24:44	92	2052	XLON	00165318916TRLO0.1.1
16/10/2018	14:26:10	128	2064	XLON	00165319121TRLO0.1.1
16/10/2018	14:26:41	94	2064	XLON	00165319177TRLO0.1.1
16/10/2018	14:27:13	148	2064	XLON	00165319264TRLO0.1.1
16/10/2018	14:27:16	98	2063	XLON	00165319267TRLO0.1.1
16/10/2018	14:28:05	72	2060	XLON	00165319401TRLO0.1.1
16/10/2018	14:28:06	67	2060	XLON	00165319402TRLO0.1.1
16/10/2018	14:29:35	63	2063	XLON	00165319672TRLO0.1.1
16/10/2018	14:29:35	144	2063	XLON	00165319673TRLO0.1.1
16/10/2018	14:29:35	64	2063	XLON	00165319675TRLO0.1.1
16/10/2018	14:29:35	80	2062	XLON	00165319676TRLO0.1.1
16/10/2018	14:29:50	78	2060	XLON	00165319710TRLO0.1.1
16/10/2018	14:30:34	116	2060	XLON	00165319846TRLO0.1.1
16/10/2018	14:31:17	87	2059	XLON	00165320004TRLO0.1.1
16/10/2018	14:31:17	64	2059	XLON	00165320005TRLO0.1.1
16/10/2018	14:31:55	148	2064	XLON	00165320109TRLO0.1.1
16/10/2018	14:32:10	60	2063	XLON	00165320143TRLO0.1.1
16/10/2018	14:32:37	73	2064	XLON	00165320230TRLO0.1.1
16/10/2018	14:32:43	134	2063	XLON	00165320240TRLO0.1.1
16/10/2018	14:32:43	61	2063	XLON	00165320241TRLO0.1.1
16/10/2018	14:32:51	93	2062	XLON	00165320256TRLO0.1.1
16/10/2018	14:34:07	64	2058	XLON	00165320505TRLO0.1.1
16/10/2018	14:34:07	28	2058	XLON	00165320506TRLO0.1.1
16/10/2018	14:34:07	47	2058	XLON	00165320507TRLO0.1.1
16/10/2018	14:34:34	75	2054	XLON	00165320572TRLO0.1.1
16/10/2018	14:34:37	49	2053	XLON	00165320579TRLO0.1.1
16/10/2018	14:34:47	108	2051	XLON	00165320597TRLO0.1.1
16/10/2018	14:35:43	112	2051	XLON	00165320701TRLO0.1.1
16/10/2018	14:36:18	66	2050	XLON	00165320796TRLO0.1.1
16/10/2018	14:37:27	64	2055	XLON	00165320955TRLO0.1.1
16/10/2018	14:37:42	72	2054	XLON	00165320991TRLO0.1.1
16/10/2018	14:37:52	78	2055	XLON	00165320999TRLO0.1.1
16/10/2018	14:38:23	134	2056	XLON	00165321066TRLO0.1.1
16/10/2018	14:38:50	62	2055	XLON	00165321122TRLO0.1.1
16/10/2018	14:38:50	80	2055	XLON	00165321123TRLO0.1.1
16/10/2018	14:38:50	64	2055	XLON	00165321124TRLO0.1.1
16/10/2018	14:38:50	44	2054	XLON	00165321125TRLO0.1.1
16/10/2018	14:39:52	76	2057	XLON	00165321309TRLO0.1.1
16/10/2018	14:39:52	72	2057	XLON	00165321310TRLO0.1.1
16/10/2018	14:39:53	76	2056	XLON	00165321314TRLO0.1.1
16/10/2018	14:40:13	81	2055	XLON	00165321356TRLO0.1.1
16/10/2018	14:40:55	62	2054	XLON	00165321510TRLO0.1.1
16/10/2018	14:42:01	76	2052	XLON	00165321701TRLO0.1.1
16/10/2018	14:42:01	66	2052	XLON	00165321702TRLO0.1.1
16/10/2018	14:42:02	73	2052	XLON	00165321703TRLO0.1.1
16/10/2018	14:42:03	64	2051	XLON	00165321714TRLO0.1.1
16/10/2018	14:42:25	93	2051	XLON	00165321843TRLO0.1.1
16/10/2018	14:43:07	66	2050	XLON	00165321953TRLO0.1.1
16/10/2018	14:43:26	110	2050	XLON	00165322008TRLO0.1.1
16/10/2018	14:43:48	79	2049	XLON	00165322052TRLO0.1.1
16/10/2018	14:43:48	48	2049	XLON	00165322067TRLO0.1.1
16/10/2018	14:45:07	62	2049	XLON	00165322306TRLO0.1.1
16/10/2018	14:45:32	65	2050	XLON	00165322373TRLO0.1.1
16/10/2018	14:45:49	14	2049	XLON	00165322414TRLO0.1.1
16/10/2018	14:45:49	118	2049	XLON	00165322415TRLO0.1.1
16/10/2018	14:45:49	75	2049	XLON	00165322416TRLO0.1.1
16/10/2018	14:45:49	57	2048	XLON	00165322417TRLO0.1.1
16/10/2018	14:46:01	54	2047	XLON	00165322462TRLO0.1.1
16/10/2018	14:46:01	32	2047	XLON	00165322463TRLO0.1.1
16/10/2018	14:46:19	90	2046	XLON	00165322523TRLO0.1.1
16/10/2018	14:46:54	105	2043	XLON	00165322627TRLO0.1.1
16/10/2018	14:47:45	67	2043	XLON	00165322861TRLO0.1.1
16/10/2018	14:48:16	64	2045	XLON	00165322974TRLO0.1.1
16/10/2018	14:49:13	136	2047	XLON	00165323140TRLO0.1.1
16/10/2018	14:49:13	64	2047	XLON	00165323141TRLO0.1.1
16/10/2018	14:49:13	70	2047	XLON	00165323142TRLO0.1.1
16/10/2018	14:49:17	58	2046	XLON	00165323189TRLO0.1.1
16/10/2018	14:50:19	128	2046	XLON	00165323430TRLO0.1.1
16/10/2018	14:50:19	74	2046	XLON	00165323431TRLO0.1.1
16/10/2018	14:50:43	54	2045	XLON	00165323521TRLO0.1.1
16/10/2018	14:50:48	63	2044	XLON	00165323544TRLO0.1.1
16/10/2018	14:50:49	69	2043	XLON	00165323558TRLO0.1.1
16/10/2018	14:51:05	91	2044	XLON	00165323635TRLO0.1.1
16/10/2018	14:51:29	8	2046	XLON	00165323778TRLO0.1.1
16/10/2018	14:51:29	59	2046	XLON	00165323779TRLO0.1.1
16/10/2018	14:52:30	81	2045	XLON	00165323975TRLO0.1.1
16/10/2018	14:52:30	73	2045	XLON	00165323976TRLO0.1.1
16/10/2018	14:53:23	63	2045	XLON	00165324113TRLO0.1.1
16/10/2018	14:53:23	70	2045	XLON	00165324114TRLO0.1.1
16/10/2018	14:54:12	67	2048	XLON	00165324250TRLO0.1.1
16/10/2018	14:54:42	200	2047	XLON	00165324330TRLO0.1.1
16/10/2018	14:54:42	4	2047	XLON	00165324331TRLO0.1.1
16/10/2018	14:54:42	55	2047	XLON	00165324332TRLO0.1.1
16/10/2018	14:55:49	260	2051	XLON	00165324610TRLO0.1.1
16/10/2018	14:56:43	61	2052	XLON	00165324941TRLO0.1.1
16/10/2018	14:56:52	69	2052	XLON	00165324957TRLO0.1.1
16/10/2018	14:56:52	69	2052	XLON	00165324958TRLO0.1.1
16/10/2018	14:58:16	72	2054	XLON	00165325223TRLO0.1.1
16/10/2018	14:58:16	120	2054	XLON	00165325224TRLO0.1.1
16/10/2018	14:58:16	64	2054	XLON	00165325225TRLO0.1.1
16/10/2018	14:58:16	73	2054	XLON	00165325226TRLO0.1.1
16/10/2018	14:58:16	73	2054	XLON	00165325227TRLO0.1.1
16/10/2018	14:59:01	146	2051	XLON	00165325371TRLO0.1.1
16/10/2018	14:59:01	60	2051	XLON	00165325372TRLO0.1.1
16/10/2018	14:59:01	68	2051	XLON	00165325373TRLO0.1.1
16/10/2018	15:00:24	69	2053	XLON	00165325539TRLO0.1.1
16/10/2018	15:00:24	62	2053	XLON	00165325540TRLO0.1.1
16/10/2018	15:00:24	65	2053	XLON	00165325541TRLO0.1.1
16/10/2018	15:01:05	82	2056	XLON	00165325667TRLO0.1.1
16/10/2018	15:01:05	98	2056	XLON	00165325668TRLO0.1.1
16/10/2018	15:01:46	58	2058	XLON	00165325795TRLO0.1.1
16/10/2018	15:02:11	68	2059	XLON	00165325894TRLO0.1.1
16/10/2018	15:02:24	64	2059	XLON	00165326020TRLO0.1.1
16/10/2018	15:02:44	64	2059	XLON	00165326096TRLO0.1.1
16/10/2018	15:02:55	127	2058	XLON	00165326138TRLO0.1.1
16/10/2018	15:02:55	7	2058	XLON	00165326139TRLO0.1.1
16/10/2018	15:02:55	74	2058	XLON	00165326140TRLO0.1.1
16/10/2018	15:03:32	120	2059	XLON	00165326291TRLO0.1.1
16/10/2018	15:03:32	60	2059	XLON	00165326292TRLO0.1.1
16/10/2018	15:04:21	62	2060	XLON	00165326435TRLO0.1.1
16/10/2018	15:04:41	73	2059	XLON	00165326506TRLO0.1.1
16/10/2018	15:04:41	93	2059	XLON	00165326507TRLO0.1.1
16/10/2018	15:04:41	67	2059	XLON	00165326508TRLO0.1.1
16/10/2018	15:04:55	53	2058	XLON	00165326539TRLO0.1.1
16/10/2018	15:05:26	63	2060	XLON	00165326660TRLO0.1.1
16/10/2018	15:05:30	76	2059	XLON	00165326672TRLO0.1.1
16/10/2018	15:05:46	50	2058	XLON	00165326714TRLO0.1.1
16/10/2018	15:05:58	63	2058	XLON	00165326772TRLO0.1.1
16/10/2018	15:06:48	55	2064	XLON	00165326909TRLO0.1.1
16/10/2018	15:06:48	79	2064	XLON	00165326910TRLO0.1.1
16/10/2018	15:07:21	64	2064	XLON	00165327034TRLO0.1.1
16/10/2018	15:07:21	61	2064	XLON	00165327035TRLO0.1.1
16/10/2018	15:07:21	74	2064	XLON	00165327036TRLO0.1.1
16/10/2018	15:07:35	120	2063	XLON	00165327104TRLO0.1.1
16/10/2018	15:08:48	189	2065	XLON	00165327293TRLO0.1.1
16/10/2018	15:08:55	70	2063	XLON	00165327327TRLO0.1.1
16/10/2018	15:08:55	70	2063	XLON	00165327328TRLO0.1.1
16/10/2018	15:09:28	74	2061	XLON	00165327450TRLO0.1.1
16/10/2018	15:09:28	63	2061	XLON	00165327451TRLO0.1.1
16/10/2018	15:09:29	46	2060	XLON	00165327492TRLO0.1.1
16/10/2018	15:09:46	91	2057	XLON	00165327587TRLO0.1.1
16/10/2018	15:10:07	69	2059	XLON	00165327686TRLO0.1.1
16/10/2018	15:10:56	60	2059	XLON	00165327872TRLO0.1.1
16/10/2018	15:10:56	64	2059	XLON	00165327873TRLO0.1.1
16/10/2018	15:11:50	95	2060	XLON	00165328025TRLO0.1.1
16/10/2018	15:11:51	62	2060	XLON	00165328026TRLO0.1.1
16/10/2018	15:11:51	65	2060	XLON	00165328027TRLO0.1.1
16/10/2018	15:11:51	59	2059	XLON	00165328028TRLO0.1.1
16/10/2018	15:13:09	75	2063	XLON	00165328209TRLO0.1.1
16/10/2018	15:13:15	120	2064	XLON	00165328263TRLO0.1.1
16/10/2018	15:13:36	256	2065	XLON	00165328403TRLO0.1.1
16/10/2018	15:13:45	131	2064	XLON	00165328426TRLO0.1.1
16/10/2018	15:15:00	68	2063	XLON	00165328666TRLO0.1.1
16/10/2018	15:15:00	89	2063	XLON	00165328667TRLO0.1.1
16/10/2018	15:15:00	65	2063	XLON	00165328668TRLO0.1.1
16/10/2018	15:15:00	57	2062	XLON	00165328669TRLO0.1.1
16/10/2018	15:15:30	65	2065	XLON	00165328776TRLO0.1.1
16/10/2018	15:16:14	62	2066	XLON	00165328880TRLO0.1.1
16/10/2018	15:16:31	60	2066	XLON	00165328947TRLO0.1.1
16/10/2018	15:16:31	58	2066	XLON	00165328948TRLO0.1.1
16/10/2018	15:16:54	74	2065	XLON	00165329142TRLO0.1.1
16/10/2018	15:16:54	66	2065	XLON	00165329143TRLO0.1.1
16/10/2018	15:16:54	62	2065	XLON	00165329144TRLO0.1.1
16/10/2018	15:17:15	74	2063	XLON	00165329196TRLO0.1.1
16/10/2018	15:17:15	28	2063	XLON	00165329197TRLO0.1.1
16/10/2018	15:17:15	32	2063	XLON	00165329198TRLO0.1.1
16/10/2018	15:17:15	60	2063	XLON	00165329199TRLO0.1.1
16/10/2018	15:17:42	15	2062	XLON	00165329252TRLO0.1.1
16/10/2018	15:17:42	103	2062	XLON	00165329253TRLO0.1.1
16/10/2018	15:18:15	62	2061	XLON	00165329328TRLO0.1.1
16/10/2018	15:18:15	62	2061	XLON	00165329329TRLO0.1.1
16/10/2018	15:19:09	122	2063	XLON	00165329572TRLO0.1.1
16/10/2018	15:19:09	81	2063	XLON	00165329573TRLO0.1.1
16/10/2018	15:19:09	68	2063	XLON	00165329574TRLO0.1.1
16/10/2018	15:19:41	61	2063	XLON	00165329665TRLO0.1.1
16/10/2018	15:20:21	63	2063	XLON	00165329796TRLO0.1.1
16/10/2018	15:20:40	192	2065	XLON	00165329876TRLO0.1.1
16/10/2018	15:21:11	66	2065	XLON	00165329947TRLO0.1.1
16/10/2018	15:21:11	65	2065	XLON	00165329949TRLO0.1.1
16/10/2018	15:21:11	65	2065	XLON	00165329951TRLO0.1.1
16/10/2018	15:21:11	61	2065	XLON	00165329952TRLO0.1.1
16/10/2018	15:22:01	87	2063	XLON	00165330163TRLO0.1.1
16/10/2018	15:22:01	62	2063	XLON	00165330165TRLO0.1.1
16/10/2018	15:22:17	61	2060	XLON	00165330222TRLO0.1.1
16/10/2018	15:22:17	61	2060	XLON	00165330223TRLO0.1.1
16/10/2018	15:22:39	58	2062	XLON	00165330296TRLO0.1.1
16/10/2018	15:22:39	72	2062	XLON	00165330297TRLO0.1.1
16/10/2018	15:23:27	63	2063	XLON	00165330466TRLO0.1.1
16/10/2018	15:23:27	130	2063	XLON	00165330467TRLO0.1.1
16/10/2018	15:23:27	77	2062	XLON	00165330468TRLO0.1.1
16/10/2018	15:23:54	107	2063	XLON	00165330575TRLO0.1.1
16/10/2018	15:24:53	64	2065	XLON	00165330818TRLO0.1.1
16/10/2018	15:25:06	63	2065	XLON	00165330944TRLO0.1.1
16/10/2018	15:25:22	41	2065	XLON	00165331004TRLO0.1.1
16/10/2018	15:25:22	26	2065	XLON	00165331005TRLO0.1.1
16/10/2018	15:25:34	63	2065	XLON	00165331060TRLO0.1.1
16/10/2018	15:25:42	64	2065	XLON	00165331079TRLO0.1.1
16/10/2018	15:25:45	77	2064	XLON	00165331082TRLO0.1.1
16/10/2018	15:25:45	77	2064	XLON	00165331083TRLO0.1.1
16/10/2018	15:25:45	147	2064	XLON	00165331084TRLO0.1.1
16/10/2018	15:27:10	85	2064	XLON	00165331409TRLO0.1.1
16/10/2018	15:27:16	148	2065	XLON	00165331421TRLO0.1.1
16/10/2018	15:27:16	53	2065	XLON	00165331422TRLO0.1.1
16/10/2018	15:27:50	62	2066	XLON	00165331555TRLO0.1.1
16/10/2018	15:28:00	134	2065	XLON	00165331606TRLO0.1.1
16/10/2018	15:28:00	69	2065	XLON	00165331607TRLO0.1.1
16/10/2018	15:28:06	63	2065	XLON	00165331631TRLO0.1.1
16/10/2018	15:28:56	16	2067	XLON	00165331840TRLO0.1.1
16/10/2018	15:28:56	47	2067	XLON	00165331841TRLO0.1.1
16/10/2018	15:28:56	63	2067	XLON	00165331842TRLO0.1.1
16/10/2018	15:29:04	71	2066	XLON	00165331871TRLO0.1.1
16/10/2018	15:29:04	73	2066	XLON	00165331872TRLO0.1.1
16/10/2018	15:29:04	85	2066	XLON	00165331873TRLO0.1.1
16/10/2018	15:29:28	77	2065	XLON	00165331978TRLO0.1.1
16/10/2018	15:29:44	108	2066	XLON	00165332050TRLO0.1.1
16/10/2018	15:30:45	69	2065	XLON	00165332185TRLO0.1.1
16/10/2018	15:30:45	154	2065	XLON	00165332186TRLO0.1.1
16/10/2018	15:31:06	61	2064	XLON	00165332251TRLO0.1.1
16/10/2018	15:31:41	62	2064	XLON	00165332319TRLO0.1.1
16/10/2018	15:32:03	81	2064	XLON	00165332400TRLO0.1.1
16/10/2018	15:32:21	216	2066	XLON	00165332489TRLO0.1.1
16/10/2018	15:32:32	64	2066	XLON	00165332522TRLO0.1.1
16/10/2018	15:33:16	186	2066	XLON	00165332624TRLO0.1.1
16/10/2018	15:33:16	65	2066	XLON	00165332625TRLO0.1.1
16/10/2018	15:33:37	63	2066	XLON	00165332712TRLO0.1.1
16/10/2018	15:34:51	247	2069	XLON	00165332891TRLO0.1.1
16/10/2018	15:34:51	173	2069	XLON	00165332892TRLO0.1.1
16/10/2018	15:34:51	68	2069	XLON	00165332893TRLO0.1.1
16/10/2018	15:35:18	72	2068	XLON	00165332985TRLO0.1.1
16/10/2018	15:35:18	63	2068	XLON	00165332986TRLO0.1.1
16/10/2018	15:35:40	84	2069	XLON	00165333119TRLO0.1.1
16/10/2018	15:35:59	64	2069	XLON	00165333177TRLO0.1.1
16/10/2018	15:36:22	46	2068	XLON	00165333247TRLO0.1.1
16/10/2018	15:36:22	61	2068	XLON	00165333248TRLO0.1.1
16/10/2018	15:36:22	62	2068	XLON	00165333249TRLO0.1.1
16/10/2018	15:36:36	63	2068	XLON	00165333316TRLO0.1.1
16/10/2018	15:36:36	72	2068	XLON	00165333317TRLO0.1.1
16/10/2018	15:37:08	81	2068	XLON	00165333385TRLO0.1.1
16/10/2018	15:37:08	62	2068	XLON	00165333386TRLO0.1.1
16/10/2018	15:37:38	60	2069	XLON	00165333454TRLO0.1.1
16/10/2018	15:37:38	60	2069	XLON	00165333455TRLO0.1.1
16/10/2018	15:37:49	72	2068	XLON	00165333511TRLO0.1.1
16/10/2018	15:37:49	68	2068	XLON	00165333512TRLO0.1.1
16/10/2018	15:38:25	64	2069	XLON	00165333584TRLO0.1.1
16/10/2018	15:38:25	69	2069	XLON	00165333585TRLO0.1.1
16/10/2018	15:39:18	152	2070	XLON	00165333758TRLO0.1.1
16/10/2018	15:39:24	136	2069	XLON	00165333776TRLO0.1.1
16/10/2018	15:39:24	68	2069	XLON	00165333777TRLO0.1.1
16/10/2018	15:40:15	79	2069	XLON	00165333883TRLO0.1.1
16/10/2018	15:40:26	64	2068	XLON	00165333961TRLO0.1.1
16/10/2018	15:40:26	60	2068	XLON	00165333962TRLO0.1.1
16/10/2018	15:40:26	62	2068	XLON	00165333963TRLO0.1.1
16/10/2018	15:40:26	65	2068	XLON	00165333964TRLO0.1.1
16/10/2018	15:40:34	114	2066	XLON	00165334030TRLO0.1.1
16/10/2018	15:42:13	11	2071	XLON	00165334413TRLO0.1.1
16/10/2018	15:42:13	52	2071	XLON	00165334418TRLO0.1.1
16/10/2018	15:42:13	63	2071	XLON	00165334422TRLO0.1.1
16/10/2018	15:42:13	292	2071	XLON	00165334424TRLO0.1.1
16/10/2018	15:42:35	75	2070	XLON	00165334488TRLO0.1.1
16/10/2018	15:42:35	69	2070	XLON	00165334489TRLO0.1.1
16/10/2018	15:43:10	68	2070	XLON	00165334591TRLO0.1.1
16/10/2018	15:43:10	60	2069	XLON	00165334592TRLO0.1.1
16/10/2018	15:43:10	73	2069	XLON	00165334593TRLO0.1.1
16/10/2018	15:44:58	456	2072	XLON	00165334929TRLO0.1.1
16/10/2018	15:44:58	76	2072	XLON	00165334930TRLO0.1.1
16/10/2018	15:45:22	65	2071	XLON	00165335030TRLO0.1.1
16/10/2018	15:45:22	62	2071	XLON	00165335031TRLO0.1.1
16/10/2018	15:45:22	75	2071	XLON	00165335032TRLO0.1.1
16/10/2018	15:45:31	68	2070	XLON	00165335112TRLO0.1.1
16/10/2018	15:45:42	84	2070	XLON	00165335200TRLO0.1.1
16/10/2018	15:46:19	132	2072	XLON	00165335283TRLO0.1.1
16/10/2018	15:46:19	69	2072	XLON	00165335285TRLO0.1.1
16/10/2018	15:46:58	60	2072	XLON	00165335426TRLO0.1.1
16/10/2018	15:48:11	67	2074	XLON	00165335650TRLO0.1.1
16/10/2018	15:48:11	112	2074	XLON	00165335652TRLO0.1.1
16/10/2018	15:48:12	72	2073	XLON	00165335666TRLO0.1.1
16/10/2018	15:48:12	325	2073	XLON	00165335667TRLO0.1.1
16/10/2018	15:48:12	71	2073	XLON	00165335668TRLO0.1.1
16/10/2018	15:48:12	63	2073	XLON	00165335669TRLO0.1.1
16/10/2018	15:49:04	154	2076	XLON	00165335879TRLO0.1.1
16/10/2018	15:49:15	61	2075	XLON	00165335930TRLO0.1.1
16/10/2018	15:49:51	71	2075	XLON	00165336024TRLO0.1.1
16/10/2018	15:49:51	35	2075	XLON	00165336025TRLO0.1.1
16/10/2018	15:49:51	28	2075	XLON	00165336026TRLO0.1.1
16/10/2018	15:49:51	60	2075	XLON	00165336027TRLO0.1.1
16/10/2018	15:49:51	60	2075	XLON	00165336028TRLO0.1.1
16/10/2018	15:50:20	60	2075	XLON	00165336176TRLO0.1.1
16/10/2018	15:50:20	60	2075	XLON	00165336177TRLO0.1.1
16/10/2018	15:50:20	63	2075	XLON	00165336179TRLO0.1.1
16/10/2018	15:50:52	62	2075	XLON	00165336317TRLO0.1.1
16/10/2018	15:50:52	80	2075	XLON	00165336318TRLO0.1.1
16/10/2018	15:50:52	61	2075	XLON	00165336319TRLO0.1.1
16/10/2018	15:51:12	44	2074	XLON	00165336382TRLO0.1.1
16/10/2018	15:51:21	74	2073	XLON	00165336409TRLO0.1.1
16/10/2018	15:51:21	62	2073	XLON	00165336410TRLO0.1.1
16/10/2018	15:52:03	61	2073	XLON	00165336602TRLO0.1.1
16/10/2018	15:52:03	60	2073	XLON	00165336603TRLO0.1.1
16/10/2018	15:52:03	60	2073	XLON	00165336604TRLO0.1.1
16/10/2018	15:52:15	76	2072	XLON	00165336648TRLO0.1.1
16/10/2018	15:52:15	76	2072	XLON	00165336649TRLO0.1.1
16/10/2018	15:53:12	116	2071	XLON	00165336876TRLO0.1.1
16/10/2018	15:53:12	62	2071	XLON	00165336877TRLO0.1.1
16/10/2018	15:53:12	63	2071	XLON	00165336878TRLO0.1.1
16/10/2018	15:53:12	64	2071	XLON	00165336879TRLO0.1.1
16/10/2018	15:53:12	62	2071	XLON	00165336880TRLO0.1.1
16/10/2018	15:53:12	76	2071	XLON	00165336881TRLO0.1.1
16/10/2018	15:53:48	67	2071	XLON	00165337006TRLO0.1.1
16/10/2018	15:53:48	67	2071	XLON	00165337007TRLO0.1.1
16/10/2018	15:54:10	120	2070	XLON	00165337101TRLO0.1.1
16/10/2018	15:54:10	65	2070	XLON	00165337103TRLO0.1.1
16/10/2018	15:54:10	65	2070	XLON	00165337104TRLO0.1.1
16/10/2018	15:55:05	68	2071	XLON	00165337253TRLO0.1.1
16/10/2018	15:55:05	76	2071	XLON	00165337254TRLO0.1.1
16/10/2018	15:55:05	77	2071	XLON	00165337255TRLO0.1.1
16/10/2018	15:55:20	65	2070	XLON	00165337294TRLO0.1.1
16/10/2018	15:55:20	60	2070	XLON	00165337295TRLO0.1.1
16/10/2018	15:56:32	71	2072	XLON	00165337544TRLO0.1.1
16/10/2018	15:56:32	300	2072	XLON	00165337547TRLO0.1.1
16/10/2018	15:56:32	73	2072	XLON	00165337548TRLO0.1.1
16/10/2018	15:58:42	60	2074	XLON	00165338181TRLO0.1.1
16/10/2018	15:58:43	67	2074	XLON	00165338183TRLO0.1.1
16/10/2018	15:58:51	108	2074	XLON	00165338208TRLO0.1.1
16/10/2018	15:58:58	64	2073	XLON	00165338233TRLO0.1.1
16/10/2018	15:58:58	549	2073	XLON	00165338234TRLO0.1.1
16/10/2018	15:58:58	62	2073	XLON	00165338235TRLO0.1.1
16/10/2018	15:58:58	53	2073	XLON	00165338236TRLO0.1.1
16/10/2018	15:58:58	8	2073	XLON	00165338237TRLO0.1.1
16/10/2018	15:59:31	66	2072	XLON	00165338390TRLO0.1.1
16/10/2018	15:59:31	67	2072	XLON	00165338392TRLO0.1.1
16/10/2018	16:00:15	74	2074	XLON	00165338704TRLO0.1.1
16/10/2018	16:00:20	154	2073	XLON	00165338717TRLO0.1.1
16/10/2018	16:00:47	69	2075	XLON	00165338853TRLO0.1.1
16/10/2018	16:00:54	146	2075	XLON	00165338878TRLO0.1.1
16/10/2018	16:00:54	73	2075	XLON	00165338880TRLO0.1.1
16/10/2018	16:01:18	72	2074	XLON	00165338996TRLO0.1.1
16/10/2018	16:01:18	66	2074	XLON	00165338997TRLO0.1.1
16/10/2018	16:01:18	68	2074	XLON	00165338998TRLO0.1.1
16/10/2018	16:01:18	60	2073	XLON	00165338999TRLO0.1.1
16/10/2018	16:02:05	68	2075	XLON	00165339241TRLO0.1.1
16/10/2018	16:02:08	130	2074	XLON	00165339255TRLO0.1.1
16/10/2018	16:02:08	66	2074	XLON	00165339256TRLO0.1.1
16/10/2018	16:02:25	64	2074	XLON	00165339321TRLO0.1.1
16/10/2018	16:04:23	5	2075	XLON	00165339835TRLO0.1.1
16/10/2018	16:04:23	57	2075	XLON	00165339838TRLO0.1.1
16/10/2018	16:05:22	621	2075	XLON	00165340040TRLO0.1.1
16/10/2018	16:05:22	69	2075	XLON	00165340041TRLO0.1.1
16/10/2018	16:05:22	60	2075	XLON	00165340042TRLO0.1.1
16/10/2018	16:05:22	68	2075	XLON	00165340043TRLO0.1.1
16/10/2018	16:05:22	67	2075	XLON	00165340046TRLO0.1.1
16/10/2018	16:05:22	69	2075	XLON	00165340047TRLO0.1.1
16/10/2018	16:05:22	72	2075	XLON	00165340048TRLO0.1.1
16/10/2018	16:05:22	65	2075	XLON	00165340049TRLO0.1.1
16/10/2018	16:05:22	138	2075	XLON	00165340050TRLO0.1.1
16/10/2018	16:06:00	60	2074	XLON	00165340157TRLO0.1.1
16/10/2018	16:06:00	69	2074	XLON	00165340158TRLO0.1.1
16/10/2018	16:06:00	23	2074	XLON	00165340159TRLO0.1.1
16/10/2018	16:06:00	38	2074	XLON	00165340160TRLO0.1.1
16/10/2018	16:06:31	73	2074	XLON	00165340311TRLO0.1.1
16/10/2018	16:06:31	61	2074	XLON	00165340312TRLO0.1.1
16/10/2018	16:06:31	122	2074	XLON	00165340313TRLO0.1.1
16/10/2018	16:06:41	67	2073	XLON	00165340335TRLO0.1.1
16/10/2018	16:06:49	105	2073	XLON	00165340424TRLO0.1.1
16/10/2018	16:07:21	66	2071	XLON	00165340678TRLO0.1.1
16/10/2018	16:07:21	74	2071	XLON	00165340679TRLO0.1.1
16/10/2018	16:07:42	63	2071	XLON	00165340783TRLO0.1.1
16/10/2018	16:07:42	69	2071	XLON	00165340785TRLO0.1.1
16/10/2018	16:07:50	67	2071	XLON	00165340872TRLO0.1.1
16/10/2018	16:08:15	72	2070	XLON	00165340983TRLO0.1.1
16/10/2018	16:08:15	68	2070	XLON	00165340984TRLO0.1.1
16/10/2018	16:08:49	136	2071	XLON	00165341136TRLO0.1.1
16/10/2018	16:08:49	91	2071	XLON	00165341137TRLO0.1.1
16/10/2018	16:08:49	21	2071	XLON	00165341138TRLO0.1.1
16/10/2018	16:08:49	54	2071	XLON	00165341139TRLO0.1.1
16/10/2018	16:09:19	67	2071	XLON	00165341253TRLO0.1.1
16/10/2018	16:09:39	201	2071	XLON	00165341350TRLO0.1.1
16/10/2018	16:09:57	55	2070	XLON	00165341441TRLO0.1.1
16/10/2018	16:09:57	60	2070	XLON	00165341442TRLO0.1.1
16/10/2018	16:09:57	61	2070	XLON	00165341443TRLO0.1.1
16/10/2018	16:10:01	99	2070	XLON	00165341452TRLO0.1.1
16/10/2018	16:10:01	8	2070	XLON	00165341453TRLO0.1.1
16/10/2018	16:10:18	62	2069	XLON	00165341531TRLO0.1.1
16/10/2018	16:10:37	72	2068	XLON	00165341613TRLO0.1.1
16/10/2018	16:10:37	66	2068	XLON	00165341614TRLO0.1.1
16/10/2018	16:11:23	75	2069	XLON	00165341784TRLO0.1.1
16/10/2018	16:11:24	126	2068	XLON	00165341786TRLO0.1.1
16/10/2018	16:11:24	61	2068	XLON	00165341787TRLO0.1.1
16/10/2018	16:12:20	63	2070	XLON	00165342020TRLO0.1.1
16/10/2018	16:12:22	59	2070	XLON	00165342023TRLO0.1.1
16/10/2018	16:12:22	27	2070	XLON	00165342024TRLO0.1.1
16/10/2018	16:12:23	219	2070	XLON	00165342033TRLO0.1.1
16/10/2018	16:12:54	71	2070	XLON	00165342193TRLO0.1.1
16/10/2018	16:12:54	71	2070	XLON	00165342194TRLO0.1.1
16/10/2018	16:12:54	65	2070	XLON	00165342195TRLO0.1.1
16/10/2018	16:12:54	65	2070	XLON	00165342196TRLO0.1.1
16/10/2018	16:13:11	72	2071	XLON	00165342246TRLO0.1.1
16/10/2018	16:13:39	70	2072	XLON	00165342441TRLO0.1.1
16/10/2018	16:13:54	268	2072	XLON	00165342471TRLO0.1.1
16/10/2018	16:13:54	67	2072	XLON	00165342472TRLO0.1.1
16/10/2018	16:14:30	66	2072	XLON	00165342590TRLO0.1.1
16/10/2018	16:14:51	41	2072	XLON	00165342710TRLO0.1.1
16/10/2018	16:14:51	175	2072	XLON	00165342712TRLO0.1.1
16/10/2018	16:14:51	72	2072	XLON	00165342713TRLO0.1.1
16/10/2018	16:14:51	74	2072	XLON	00165342714TRLO0.1.1
16/10/2018	16:15:11	68	2073	XLON	00165342832TRLO0.1.1
16/10/2018	16:15:34	64	2073	XLON	00165342978TRLO0.1.1
16/10/2018	16:15:41	63	2073	XLON	00165343029TRLO0.1.1
16/10/2018	16:15:41	44	2073	XLON	00165343030TRLO0.1.1
16/10/2018	16:15:41	597	2073	XLON	00165343031TRLO0.1.1
16/10/2018	16:15:55	393	2072	XLON	00165343077TRLO0.1.1
16/10/2018	16:15:55	112	2072	XLON	00165343078TRLO0.1.1
16/10/2018	16:16:22	127	2072	XLON	00165343247TRLO0.1.1
16/10/2018	16:16:35	108	2071	XLON	00165343318TRLO0.1.1
16/10/2018	16:16:35	75	2071	XLON	00165343319TRLO0.1.1
16/10/2018	16:16:49	28	2071	XLON	00165343406TRLO0.1.1
16/10/2018	16:16:49	92	2071	XLON	00165343407TRLO0.1.1
16/10/2018	16:17:02	85	2070	XLON	00165343447TRLO0.1.1
16/10/2018	16:17:57	226	2070	XLON	00165343689TRLO0.1.1
16/10/2018	16:17:59	165	2069	XLON	00165343712TRLO0.1.1
16/10/2018	16:19:12	200	2070	XLON	00165344052TRLO0.1.1
16/10/2018	16:19:12	185	2070	XLON	00165344053TRLO0.1.1
16/10/2018	16:19:37	87	2070	XLON	00165344174TRLO0.1.1
16/10/2018	16:20:14	443	2071	XLON	00165344380TRLO0.1.1
16/10/2018	16:20:22	308	2070	XLON	00165344413TRLO0.1.1
16/10/2018	16:20:50	113	2069	XLON	00165344568TRLO0.1.1
16/10/2018	16:20:50	76	2069	XLON	00165344569TRLO0.1.1
16/10/2018	16:21:05	93	2068	XLON	00165344682TRLO0.1.1
16/10/2018	16:21:25	92	2068	XLON	00165344835TRLO0.1.1
16/10/2018	16:21:58	205	2068	XLON	00165344955TRLO0.1.1
16/10/2018	16:23:38	319	2065	XLON	00165345399TRLO0.1.1
16/10/2018	16:23:38	231	2065	XLON	00165345400TRLO0.1.1
16/10/2018	16:25:14	127	2064	XLON	00165345848TRLO0.1.1
16/10/2018	16:25:14	477	2064	XLON	00165345849TRLO0.1.1
16/10/2018	16:26:38	72	2063	XLON	00165346319TRLO0.1.1
16/10/2018	16:26:38	740	2063	XLON	00165346320TRLO0.1.1
16/10/2018	16:27:49	272	2063	XLON	00165346561TRLO0.1.1
16/10/2018	16:27:49	744	2063	XLON	00165346562TRLO0.1.1
16/10/2018	16:28:01	102	2063	XLON	00165346667TRLO0.1.1

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

POSFKADKABDDNKD

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53