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

8th Oct 2018 18:09

RNS Number : 3456D

Ashtead Group PLC

08 October 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 08 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: 80,000 shares

Date of transaction: 08 October 2018

Average price paid per share: 2,228.2400 pence

Lowest price paid per share: 2,174.0000 pence

Highest price paid per share: 2,300.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 483,688,055 (excluding Treasury shares), and the company will hold 15,537,657 ordinary shares in Treasury.

The figure of 483,688,055 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
08/10/2018	08:01:10	70	2300	XLON	00164784183TRLO0.1.1
08/10/2018	08:01:11	66	2299	XLON	00164784188TRLO0.1.1
08/10/2018	08:03:20	83	2295	XLON	00164784604TRLO0.1.1
08/10/2018	08:03:20	98	2295	XLON	00164784605TRLO0.1.1
08/10/2018	08:03:20	53	2294	XLON	00164784606TRLO0.1.1
08/10/2018	08:03:30	106	2290	XLON	00164784627TRLO0.1.1
08/10/2018	08:06:12	182	2296	XLON	00164785030TRLO0.1.1
08/10/2018	08:06:12	118	2295	XLON	00164785031TRLO0.1.1
08/10/2018	08:06:14	64	2295	XLON	00164785034TRLO0.1.1
08/10/2018	08:08:02	118	2296	XLON	00164785230TRLO0.1.1
08/10/2018	08:09:09	135	2296	XLON	00164785353TRLO0.1.1
08/10/2018	08:09:22	114	2295	XLON	00164785385TRLO0.1.1
08/10/2018	08:09:53	107	2294	XLON	00164785415TRLO0.1.1
08/10/2018	08:12:15	198	2295	XLON	00164785647TRLO0.1.1
08/10/2018	08:13:17	194	2299	XLON	00164785736TRLO0.1.1
08/10/2018	08:13:21	119	2298	XLON	00164785741TRLO0.1.1
08/10/2018	08:13:41	100	2296	XLON	00164785775TRLO0.1.1
08/10/2018	08:15:09	83	2296	XLON	00164785923TRLO0.1.1
08/10/2018	08:15:17	71	2295	XLON	00164785932TRLO0.1.1
08/10/2018	08:15:26	97	2293	XLON	00164785941TRLO0.1.1
08/10/2018	08:17:57	237	2294	XLON	00164786317TRLO0.1.1
08/10/2018	08:17:58	61	2293	XLON	00164786323TRLO0.1.1
08/10/2018	08:18:04	68	2293	XLON	00164786352TRLO0.1.1
08/10/2018	08:18:39	104	2293	XLON	00164786489TRLO0.1.1
08/10/2018	08:21:33	166	2291	XLON	00164786973TRLO0.1.1
08/10/2018	08:21:40	137	2290	XLON	00164786980TRLO0.1.1
08/10/2018	08:26:08	372	2292	XLON	00164787512TRLO0.1.1
08/10/2018	08:26:22	405	2291	XLON	00164787528TRLO0.1.1
08/10/2018	08:26:54	114	2289	XLON	00164787556TRLO0.1.1
08/10/2018	08:27:14	93	2290	XLON	00164787578TRLO0.1.1
08/10/2018	08:29:04	120	2290	XLON	00164787804TRLO0.1.1
08/10/2018	08:29:05	65	2289	XLON	00164787805TRLO0.1.1
08/10/2018	08:30:45	40	2290	XLON	00164787940TRLO0.1.1
08/10/2018	08:30:45	158	2290	XLON	00164787941TRLO0.1.1
08/10/2018	08:34:09	214	2290	XLON	00164788272TRLO0.1.1
08/10/2018	08:34:09	86	2290	XLON	00164788273TRLO0.1.1
08/10/2018	08:34:09	215	2289	XLON	00164788274TRLO0.1.1
08/10/2018	08:34:09	49	2289	XLON	00164788275TRLO0.1.1
08/10/2018	08:36:37	201	2288	XLON	00164788408TRLO0.1.1
08/10/2018	08:36:39	159	2287	XLON	00164788435TRLO0.1.1
08/10/2018	08:37:03	90	2286	XLON	00164788446TRLO0.1.1
08/10/2018	08:39:15	42	2287	XLON	00164788746TRLO0.1.1
08/10/2018	08:39:15	241	2287	XLON	00164788747TRLO0.1.1
08/10/2018	08:39:40	15	2286	XLON	00164788762TRLO0.1.1
08/10/2018	08:39:47	138	2286	XLON	00164788766TRLO0.1.1
08/10/2018	08:41:55	168	2287	XLON	00164788953TRLO0.1.1
08/10/2018	08:42:33	6	2286	XLON	00164789028TRLO0.1.1
08/10/2018	08:42:33	143	2286	XLON	00164789029TRLO0.1.1
08/10/2018	08:42:33	91	2286	XLON	00164789032TRLO0.1.1
08/10/2018	08:44:39	134	2286	XLON	00164789229TRLO0.1.1
08/10/2018	08:44:39	19	2286	XLON	00164789230TRLO0.1.1
08/10/2018	08:45:24	53	2285	XLON	00164789266TRLO0.1.1
08/10/2018	08:45:24	19	2285	XLON	00164789267TRLO0.1.1
08/10/2018	08:45:24	102	2285	XLON	00164789268TRLO0.1.1
08/10/2018	08:45:30	99	2284	XLON	00164789280TRLO0.1.1
08/10/2018	08:45:52	95	2284	XLON	00164789310TRLO0.1.1
08/10/2018	08:50:12	241	2287	XLON	00164789755TRLO0.1.1
08/10/2018	08:50:12	93	2287	XLON	00164789756TRLO0.1.1
08/10/2018	08:50:12	284	2286	XLON	00164789757TRLO0.1.1
08/10/2018	08:50:12	58	2286	XLON	00164789758TRLO0.1.1
08/10/2018	08:50:59	77	2285	XLON	00164789830TRLO0.1.1
08/10/2018	08:53:25	78	2283	XLON	00164790061TRLO0.1.1
08/10/2018	08:53:32	191	2283	XLON	00164790067TRLO0.1.1
08/10/2018	08:54:14	213	2282	XLON	00164790129TRLO0.1.1
08/10/2018	08:55:01	93	2281	XLON	00164790180TRLO0.1.1
08/10/2018	08:55:01	76	2281	XLON	00164790181TRLO0.1.1
08/10/2018	08:57:17	210	2284	XLON	00164790286TRLO0.1.1
08/10/2018	08:57:41	203	2283	XLON	00164790310TRLO0.1.1
08/10/2018	08:58:18	68	2282	XLON	00164790382TRLO0.1.1
08/10/2018	08:58:58	100	2282	XLON	00164790453TRLO0.1.1
08/10/2018	08:59:48	122	2282	XLON	00164790526TRLO0.1.1
08/10/2018	09:00:07	104	2281	XLON	00164790537TRLO0.1.1
08/10/2018	09:02:24	234	2280	XLON	00164790662TRLO0.1.1
08/10/2018	09:02:24	10	2280	XLON	00164790663TRLO0.1.1
08/10/2018	09:03:26	138	2279	XLON	00164790746TRLO0.1.1
08/10/2018	09:03:26	97	2279	XLON	00164790747TRLO0.1.1
08/10/2018	09:03:47	58	2278	XLON	00164790764TRLO0.1.1
08/10/2018	09:07:06	215	2278	XLON	00164790972TRLO0.1.1
08/10/2018	09:07:06	78	2278	XLON	00164790973TRLO0.1.1
08/10/2018	09:07:07	64	2277	XLON	00164790980TRLO0.1.1
08/10/2018	09:07:43	151	2277	XLON	00164791017TRLO0.1.1
08/10/2018	09:07:43	9	2277	XLON	00164791018TRLO0.1.1
08/10/2018	09:07:43	57	2277	XLON	00164791019TRLO0.1.1
08/10/2018	09:08:36	22	2277	XLON	00164791096TRLO0.1.1
08/10/2018	09:08:36	114	2277	XLON	00164791097TRLO0.1.1
08/10/2018	09:11:41	288	2276	XLON	00164791464TRLO0.1.1
08/10/2018	09:11:42	185	2275	XLON	00164791466TRLO0.1.1
08/10/2018	09:11:53	60	2275	XLON	00164791477TRLO0.1.1
08/10/2018	09:12:16	66	2275	XLON	00164791520TRLO0.1.1
08/10/2018	09:13:20	72	2274	XLON	00164791638TRLO0.1.1
08/10/2018	09:15:16	92	2274	XLON	00164791832TRLO0.1.1
08/10/2018	09:15:16	122	2274	XLON	00164791833TRLO0.1.1
08/10/2018	09:15:19	55	2273	XLON	00164791834TRLO0.1.1
08/10/2018	09:15:19	67	2273	XLON	00164791835TRLO0.1.1
08/10/2018	09:16:02	73	2273	XLON	00164791896TRLO0.1.1
08/10/2018	09:16:18	90	2272	XLON	00164791954TRLO0.1.1
08/10/2018	09:17:18	80	2272	XLON	00164792017TRLO0.1.1
08/10/2018	09:17:18	141	2272	XLON	00164792018TRLO0.1.1
08/10/2018	09:21:02	276	2271	XLON	00164792342TRLO0.1.1
08/10/2018	09:21:09	276	2270	XLON	00164792350TRLO0.1.1
08/10/2018	09:21:19	72	2269	XLON	00164792360TRLO0.1.1
08/10/2018	09:23:22	100	2268	XLON	00164792536TRLO0.1.1
08/10/2018	09:23:22	71	2268	XLON	00164792537TRLO0.1.1
08/10/2018	09:23:39	141	2267	XLON	00164792557TRLO0.1.1
08/10/2018	09:23:58	65	2267	XLON	00164792582TRLO0.1.1
08/10/2018	09:25:06	82	2266	XLON	00164792697TRLO0.1.1
08/10/2018	09:25:23	88	2264	XLON	00164792725TRLO0.1.1
08/10/2018	09:26:33	99	2264	XLON	00164792819TRLO0.1.1
08/10/2018	09:28:58	33	2266	XLON	00164792967TRLO0.1.1
08/10/2018	09:28:58	68	2266	XLON	00164792968TRLO0.1.1
08/10/2018	09:28:58	127	2266	XLON	00164792969TRLO0.1.1
08/10/2018	09:28:58	258	2265	XLON	00164792970TRLO0.1.1
08/10/2018	09:31:19	129	2267	XLON	00164793184TRLO0.1.1
08/10/2018	09:31:19	32	2267	XLON	00164793185TRLO0.1.1
08/10/2018	09:35:31	395	2273	XLON	00164793488TRLO0.1.1
08/10/2018	09:35:33	89	2272	XLON	00164793494TRLO0.1.1
08/10/2018	09:35:33	223	2272	XLON	00164793495TRLO0.1.1
08/10/2018	09:38:05	280	2275	XLON	00164793730TRLO0.1.1
08/10/2018	09:38:05	20	2275	XLON	00164793731TRLO0.1.1
08/10/2018	09:38:05	200	2275	XLON	00164793732TRLO0.1.1
08/10/2018	09:39:10	72	2271	XLON	00164793816TRLO0.1.1
08/10/2018	09:41:01	181	2272	XLON	00164794013TRLO0.1.1
08/10/2018	09:41:40	66	2271	XLON	00164794066TRLO0.1.1
08/10/2018	09:41:40	124	2271	XLON	00164794067TRLO0.1.1
08/10/2018	09:44:06	259	2272	XLON	00164794305TRLO0.1.1
08/10/2018	09:44:19	174	2271	XLON	00164794319TRLO0.1.1
08/10/2018	09:45:15	112	2268	XLON	00164794392TRLO0.1.1
08/10/2018	09:48:03	232	2269	XLON	00164794649TRLO0.1.1
08/10/2018	09:48:45	232	2268	XLON	00164794700TRLO0.1.1
08/10/2018	09:49:17	74	2267	XLON	00164794766TRLO0.1.1
08/10/2018	09:49:17	56	2266	XLON	00164794767TRLO0.1.1
08/10/2018	09:50:47	65	2265	XLON	00164794884TRLO0.1.1
08/10/2018	09:50:47	75	2265	XLON	00164794885TRLO0.1.1
08/10/2018	09:50:50	80	2264	XLON	00164794895TRLO0.1.1
08/10/2018	09:51:31	120	2263	XLON	00164794932TRLO0.1.1
08/10/2018	09:52:50	110	2262	XLON	00164795113TRLO0.1.1
08/10/2018	09:54:44	196	2263	XLON	00164795267TRLO0.1.1
08/10/2018	09:55:02	92	2262	XLON	00164795287TRLO0.1.1
08/10/2018	09:55:02	148	2262	XLON	00164795288TRLO0.1.1
08/10/2018	09:57:21	157	2262	XLON	00164795486TRLO0.1.1
08/10/2018	10:00:00	159	2262	XLON	00164795709TRLO0.1.1
08/10/2018	10:00:00	7	2262	XLON	00164795710TRLO0.1.1
08/10/2018	10:00:00	131	2262	XLON	00164795711TRLO0.1.1
08/10/2018	10:00:01	134	2262	XLON	00164795712TRLO0.1.1
08/10/2018	10:00:17	34	2261	XLON	00164795745TRLO0.1.1
08/10/2018	10:00:17	126	2261	XLON	00164795746TRLO0.1.1
08/10/2018	10:01:58	159	2261	XLON	00164795902TRLO0.1.1
08/10/2018	10:02:24	107	2260	XLON	00164795957TRLO0.1.1
08/10/2018	10:02:42	100	2260	XLON	00164795989TRLO0.1.1
08/10/2018	10:05:18	233	2262	XLON	00164796358TRLO0.1.1
08/10/2018	10:07:45	152	2262	XLON	00164796549TRLO0.1.1
08/10/2018	10:07:45	101	2262	XLON	00164796550TRLO0.1.1
08/10/2018	10:09:42	214	2265	XLON	00164796700TRLO0.1.1
08/10/2018	10:09:42	41	2265	XLON	00164796701TRLO0.1.1
08/10/2018	10:10:55	13	2266	XLON	00164796836TRLO0.1.1
08/10/2018	10:10:55	144	2266	XLON	00164796837TRLO0.1.1
08/10/2018	10:10:55	81	2266	XLON	00164796838TRLO0.1.1
08/10/2018	10:11:41	160	2265	XLON	00164796943TRLO0.1.1
08/10/2018	10:11:41	31	2265	XLON	00164796944TRLO0.1.1
08/10/2018	10:11:41	59	2265	XLON	00164796945TRLO0.1.1
08/10/2018	10:12:23	51	2264	XLON	00164797000TRLO0.1.1
08/10/2018	10:14:11	94	2264	XLON	00164797143TRLO0.1.1
08/10/2018	10:14:41	141	2265	XLON	00164797196TRLO0.1.1
08/10/2018	10:15:02	121	2264	XLON	00164797221TRLO0.1.1
08/10/2018	10:17:56	274	2264	XLON	00164797422TRLO0.1.1
08/10/2018	10:18:30	92	2265	XLON	00164797451TRLO0.1.1
08/10/2018	10:18:30	84	2265	XLON	00164797452TRLO0.1.1
08/10/2018	10:18:45	90	2264	XLON	00164797463TRLO0.1.1
08/10/2018	10:18:45	9	2264	XLON	00164797464TRLO0.1.1
08/10/2018	10:19:36	101	2263	XLON	00164797523TRLO0.1.1
08/10/2018	10:21:58	231	2262	XLON	00164797803TRLO0.1.1
08/10/2018	10:22:31	137	2261	XLON	00164797841TRLO0.1.1
08/10/2018	10:23:50	62	2259	XLON	00164797963TRLO0.1.1
08/10/2018	10:23:50	34	2259	XLON	00164797964TRLO0.1.1
08/10/2018	10:23:50	82	2259	XLON	00164797965TRLO0.1.1
08/10/2018	10:24:26	54	2258	XLON	00164798046TRLO0.1.1
08/10/2018	10:24:41	14	2258	XLON	00164798077TRLO0.1.1
08/10/2018	10:24:41	98	2258	XLON	00164798078TRLO0.1.1
08/10/2018	10:26:09	105	2259	XLON	00164798199TRLO0.1.1
08/10/2018	10:26:12	97	2258	XLON	00164798204TRLO0.1.1
08/10/2018	10:28:09	65	2257	XLON	00164798449TRLO0.1.1
08/10/2018	10:28:09	97	2257	XLON	00164798450TRLO0.1.1
08/10/2018	10:28:10	84	2256	XLON	00164798451TRLO0.1.1
08/10/2018	10:28:19	19	2256	XLON	00164798468TRLO0.1.1
08/10/2018	10:29:28	122	2257	XLON	00164798526TRLO0.1.1
08/10/2018	10:31:31	152	2257	XLON	00164798707TRLO0.1.1
08/10/2018	10:32:51	208	2257	XLON	00164798794TRLO0.1.1
08/10/2018	10:33:04	133	2256	XLON	00164798823TRLO0.1.1
08/10/2018	10:35:57	211	2258	XLON	00164798972TRLO0.1.1
08/10/2018	10:36:39	171	2258	XLON	00164799018TRLO0.1.1
08/10/2018	10:38:54	20	2259	XLON	00164799230TRLO0.1.1
08/10/2018	10:38:54	191	2259	XLON	00164799231TRLO0.1.1
08/10/2018	10:39:36	221	2258.5	XLON	00164799254TRLO0.1.1
08/10/2018	10:40:31	136	2258	XLON	00164799359TRLO0.1.1
08/10/2018	10:41:37	90	2258	XLON	00164799468TRLO0.1.1
08/10/2018	10:43:00	15	2259	XLON	00164799826TRLO0.1.1
08/10/2018	10:43:01	174	2259	XLON	00164799827TRLO0.1.1
08/10/2018	10:43:42	129	2258	XLON	00164800032TRLO0.1.1
08/10/2018	10:44:27	70	2258	XLON	00164800086TRLO0.1.1
08/10/2018	10:45:32	113	2258	XLON	00164800192TRLO0.1.1
08/10/2018	10:45:32	26	2258	XLON	00164800193TRLO0.1.1
08/10/2018	10:45:38	89	2257	XLON	00164800199TRLO0.1.1
08/10/2018	10:47:46	145	2257	XLON	00164800373TRLO0.1.1
08/10/2018	10:48:50	153	2256.5	XLON	00164800535TRLO0.1.1
08/10/2018	10:49:01	136	2256	XLON	00164800560TRLO0.1.1
08/10/2018	10:50:03	84	2255	XLON	00164800699TRLO0.1.1
08/10/2018	10:50:29	85	2254	XLON	00164800770TRLO0.1.1
08/10/2018	10:53:02	13	2255	XLON	00164800996TRLO0.1.1
08/10/2018	10:53:02	152	2255	XLON	00164800997TRLO0.1.1
08/10/2018	10:53:05	194	2254	XLON	00164801000TRLO0.1.1
08/10/2018	10:54:17	77	2254	XLON	00164801114TRLO0.1.1
08/10/2018	10:54:17	14	2253	XLON	00164801115TRLO0.1.1
08/10/2018	10:54:20	73	2253	XLON	00164801117TRLO0.1.1
08/10/2018	10:55:01	88	2253	XLON	00164801160TRLO0.1.1
08/10/2018	10:56:03	78	2251	XLON	00164801227TRLO0.1.1
08/10/2018	10:56:25	66	2251	XLON	00164801264TRLO0.1.1
08/10/2018	10:56:29	29	2249	XLON	00164801277TRLO0.1.1
08/10/2018	10:56:31	35	2249	XLON	00164801278TRLO0.1.1
08/10/2018	10:58:22	107	2250	XLON	00164801397TRLO0.1.1
08/10/2018	11:00:15	222	2250	XLON	00164801528TRLO0.1.1
08/10/2018	11:01:37	153	2250	XLON	00164801621TRLO0.1.1
08/10/2018	11:02:05	90	2250	XLON	00164801647TRLO0.1.1
08/10/2018	11:03:39	130	2250	XLON	00164801710TRLO0.1.1
08/10/2018	11:04:56	165	2255	XLON	00164801791TRLO0.1.1
08/10/2018	11:07:35	58	2258	XLON	00164802010TRLO0.1.1
08/10/2018	11:08:07	178	2258	XLON	00164802075TRLO0.1.1
08/10/2018	11:08:47	108	2259	XLON	00164802156TRLO0.1.1
08/10/2018	11:08:47	57	2259	XLON	00164802159TRLO0.1.1
08/10/2018	11:08:50	180	2258	XLON	00164802169TRLO0.1.1
08/10/2018	11:09:39	123	2259	XLON	00164802207TRLO0.1.1
08/10/2018	11:11:27	104	2258	XLON	00164802389TRLO0.1.1
08/10/2018	11:11:27	133	2258	XLON	00164802390TRLO0.1.1
08/10/2018	11:13:08	84	2257	XLON	00164802460TRLO0.1.1
08/10/2018	11:15:23	230	2254	XLON	00164802618TRLO0.1.1
08/10/2018	11:15:31	130	2253	XLON	00164802628TRLO0.1.1
08/10/2018	11:17:36	105	2253	XLON	00164802812TRLO0.1.1
08/10/2018	11:17:36	50	2253	XLON	00164802813TRLO0.1.1
08/10/2018	11:17:36	4	2253	XLON	00164802814TRLO0.1.1
08/10/2018	11:18:10	90	2252	XLON	00164802836TRLO0.1.1
08/10/2018	11:19:17	115	2251	XLON	00164802923TRLO0.1.1
08/10/2018	11:19:36	121	2250	XLON	00164802961TRLO0.1.1
08/10/2018	11:22:09	117	2250	XLON	00164803112TRLO0.1.1
08/10/2018	11:22:54	18	2249	XLON	00164803162TRLO0.1.1
08/10/2018	11:22:54	101	2249	XLON	00164803163TRLO0.1.1
08/10/2018	11:23:00	119	2248	XLON	00164803173TRLO0.1.1
08/10/2018	11:23:13	82	2246	XLON	00164803188TRLO0.1.1
08/10/2018	11:24:36	130	2246	XLON	00164803288TRLO0.1.1
08/10/2018	11:27:26	65	2244	XLON	00164803473TRLO0.1.1
08/10/2018	11:27:26	14	2244	XLON	00164803474TRLO0.1.1
08/10/2018	11:27:26	84	2244	XLON	00164803475TRLO0.1.1
08/10/2018	11:29:32	221	2244	XLON	00164803581TRLO0.1.1
08/10/2018	11:30:49	161	2244	XLON	00164803664TRLO0.1.1
08/10/2018	11:32:07	81	2244	XLON	00164803842TRLO0.1.1
08/10/2018	11:32:07	135	2244	XLON	00164803843TRLO0.1.1
08/10/2018	11:33:55	204	2245	XLON	00164803993TRLO0.1.1
08/10/2018	11:35:34	133	2245	XLON	00164804151TRLO0.1.1
08/10/2018	11:38:12	115	2246	XLON	00164804266TRLO0.1.1
08/10/2018	11:38:12	137	2246	XLON	00164804267TRLO0.1.1
08/10/2018	11:38:20	92	2245	XLON	00164804274TRLO0.1.1
08/10/2018	11:38:20	107	2245	XLON	00164804275TRLO0.1.1
08/10/2018	11:39:55	90	2245	XLON	00164804400TRLO0.1.1
08/10/2018	11:41:03	87	2243	XLON	00164804482TRLO0.1.1
08/10/2018	11:42:08	24	2242	XLON	00164804519TRLO0.1.1
08/10/2018	11:44:38	77	2244	XLON	00164804640TRLO0.1.1
08/10/2018	11:44:41	246	2244	XLON	00164804641TRLO0.1.1
08/10/2018	11:44:53	139	2243	XLON	00164804669TRLO0.1.1
08/10/2018	11:46:30	100	2243	XLON	00164804768TRLO0.1.1
08/10/2018	11:46:34	62	2242	XLON	00164804773TRLO0.1.1
08/10/2018	11:47:15	34	2242	XLON	00164804801TRLO0.1.1
08/10/2018	11:47:15	51	2242	XLON	00164804802TRLO0.1.1
08/10/2018	11:47:51	94	2241	XLON	00164804830TRLO0.1.1
08/10/2018	11:50:04	132	2243	XLON	00164805032TRLO0.1.1
08/10/2018	11:50:04	34	2243	XLON	00164805033TRLO0.1.1
08/10/2018	11:50:50	97	2244	XLON	00164805091TRLO0.1.1
08/10/2018	11:51:17	98	2243	XLON	00164805188TRLO0.1.1
08/10/2018	11:51:51	99	2241	XLON	00164805263TRLO0.1.1
08/10/2018	11:52:35	83	2239	XLON	00164805312TRLO0.1.1
08/10/2018	11:55:47	101	2240	XLON	00164805534TRLO0.1.1
08/10/2018	11:56:28	133	2240	XLON	00164805586TRLO0.1.1
08/10/2018	11:56:56	150	2239	XLON	00164805658TRLO0.1.1
08/10/2018	11:58:11	61	2238	XLON	00164805757TRLO0.1.1
08/10/2018	11:59:57	64	2238	XLON	00164805898TRLO0.1.1
08/10/2018	12:02:41	147	2242	XLON	00164806014TRLO0.1.1
08/10/2018	12:03:03	125	2241	XLON	00164806046TRLO0.1.1
08/10/2018	12:03:03	36	2241	XLON	00164806047TRLO0.1.1
08/10/2018	12:04:01	71	2240	XLON	00164806141TRLO0.1.1
08/10/2018	12:04:16	34	2237	XLON	00164806165TRLO0.1.1
08/10/2018	12:04:32	45	2237	XLON	00164806180TRLO0.1.1
08/10/2018	12:09:04	67	2240	XLON	00164806482TRLO0.1.1
08/10/2018	12:09:04	136	2240	XLON	00164806483TRLO0.1.1
08/10/2018	12:09:04	78	2240	XLON	00164806484TRLO0.1.1
08/10/2018	12:09:04	60	2240	XLON	00164806485TRLO0.1.1
08/10/2018	12:09:04	61	2240	XLON	00164806486TRLO0.1.1
08/10/2018	12:10:30	21	2240	XLON	00164806580TRLO0.1.1
08/10/2018	12:10:37	83	2240	XLON	00164806590TRLO0.1.1
08/10/2018	12:12:15	209	2240	XLON	00164806672TRLO0.1.1
08/10/2018	12:12:33	171	2239	XLON	00164806688TRLO0.1.1
08/10/2018	12:13:03	72	2236	XLON	00164806720TRLO0.1.1
08/10/2018	12:13:28	61	2235	XLON	00164806748TRLO0.1.1
08/10/2018	12:14:25	73	2232	XLON	00164806848TRLO0.1.1
08/10/2018	12:17:56	65	2235	XLON	00164807143TRLO0.1.1
08/10/2018	12:17:56	85	2235	XLON	00164807144TRLO0.1.1
08/10/2018	12:19:11	63	2235	XLON	00164807244TRLO0.1.1
08/10/2018	12:19:19	169	2235	XLON	00164807251TRLO0.1.1
08/10/2018	12:20:09	119	2234	XLON	00164807303TRLO0.1.1
08/10/2018	12:20:34	93	2233	XLON	00164807340TRLO0.1.1
08/10/2018	12:21:16	73	2232	XLON	00164807363TRLO0.1.1
08/10/2018	12:21:54	86	2231	XLON	00164807394TRLO0.1.1
08/10/2018	12:22:55	89	2232	XLON	00164807447TRLO0.1.1
08/10/2018	12:26:05	63	2236	XLON	00164807706TRLO0.1.1
08/10/2018	12:26:26	74	2237	XLON	00164807743TRLO0.1.1
08/10/2018	12:26:26	83	2237	XLON	00164807745TRLO0.1.1
08/10/2018	12:26:26	1	2237	XLON	00164807746TRLO0.1.1
08/10/2018	12:28:14	156	2237	XLON	00164807883TRLO0.1.1
08/10/2018	12:29:11	81	2237	XLON	00164807955TRLO0.1.1
08/10/2018	12:30:37	178	2236	XLON	00164808083TRLO0.1.1
08/10/2018	12:32:00	143	2236	XLON	00164808181TRLO0.1.1
08/10/2018	12:33:35	65	2236	XLON	00164808291TRLO0.1.1
08/10/2018	12:33:35	95	2236	XLON	00164808293TRLO0.1.1
08/10/2018	12:35:02	5	2236	XLON	00164808412TRLO0.1.1
08/10/2018	12:35:02	59	2236	XLON	00164808413TRLO0.1.1
08/10/2018	12:35:41	115	2236	XLON	00164808445TRLO0.1.1
08/10/2018	12:35:41	56	2236	XLON	00164808446TRLO0.1.1
08/10/2018	12:37:06	105	2235	XLON	00164808574TRLO0.1.1
08/10/2018	12:37:06	78	2235	XLON	00164808575TRLO0.1.1
08/10/2018	12:37:06	73	2234	XLON	00164808576TRLO0.1.1
08/10/2018	12:39:25	161	2234	XLON	00164808729TRLO0.1.1
08/10/2018	12:39:36	104	2233	XLON	00164808738TRLO0.1.1
08/10/2018	12:40:39	74	2230	XLON	00164808824TRLO0.1.1
08/10/2018	12:41:54	75	2232	XLON	00164808901TRLO0.1.1
08/10/2018	12:42:49	89	2231	XLON	00164809093TRLO0.1.1
08/10/2018	12:47:27	63	2232	XLON	00164809552TRLO0.1.1
08/10/2018	12:47:27	148	2232	XLON	00164809554TRLO0.1.1
08/10/2018	12:47:27	92	2232	XLON	00164809555TRLO0.1.1
08/10/2018	12:47:27	82	2232	XLON	00164809556TRLO0.1.1
08/10/2018	12:47:31	122	2231	XLON	00164809558TRLO0.1.1
08/10/2018	12:47:36	75	2229	XLON	00164809565TRLO0.1.1
08/10/2018	12:47:54	66	2225	XLON	00164809588TRLO0.1.1
08/10/2018	12:49:58	110	2225	XLON	00164809732TRLO0.1.1
08/10/2018	12:52:00	117	2228	XLON	00164809874TRLO0.1.1
08/10/2018	12:53:35	60	2229	XLON	00164810079TRLO0.1.1
08/10/2018	12:54:03	23	2229	XLON	00164810105TRLO0.1.1
08/10/2018	12:54:03	109	2229	XLON	00164810107TRLO0.1.1
08/10/2018	12:55:14	120	2229	XLON	00164810187TRLO0.1.1
08/10/2018	12:56:23	163	2230	XLON	00164810276TRLO0.1.1
08/10/2018	12:56:25	93	2229	XLON	00164810277TRLO0.1.1
08/10/2018	12:58:07	99	2228	XLON	00164810453TRLO0.1.1
08/10/2018	13:01:47	39	2231	XLON	00164810685TRLO0.1.1
08/10/2018	13:01:47	24	2231	XLON	00164810686TRLO0.1.1
08/10/2018	13:03:26	228	2232	XLON	00164810876TRLO0.1.1
08/10/2018	13:03:26	102	2232	XLON	00164810877TRLO0.1.1
08/10/2018	13:03:26	62	2232	XLON	00164810878TRLO0.1.1
08/10/2018	13:06:01	64	2232	XLON	00164811029TRLO0.1.1
08/10/2018	13:06:01	101	2232	XLON	00164811030TRLO0.1.1
08/10/2018	13:06:01	66	2232	XLON	00164811031TRLO0.1.1
08/10/2018	13:06:01	66	2232	XLON	00164811032TRLO0.1.1
08/10/2018	13:06:08	106	2231	XLON	00164811043TRLO0.1.1
08/10/2018	13:08:04	115	2231	XLON	00164811201TRLO0.1.1
08/10/2018	13:08:10	75	2230	XLON	00164811224TRLO0.1.1
08/10/2018	13:09:01	80	2229	XLON	00164811303TRLO0.1.1
08/10/2018	13:11:02	88	2229	XLON	00164811461TRLO0.1.1
08/10/2018	13:11:02	63	2229	XLON	00164811462TRLO0.1.1
08/10/2018	13:11:10	93	2228	XLON	00164811487TRLO0.1.1
08/10/2018	13:13:10	63	2230	XLON	00164811740TRLO0.1.1
08/10/2018	13:13:10	44	2230	XLON	00164811741TRLO0.1.1
08/10/2018	13:13:10	73	2230	XLON	00164811742TRLO0.1.1
08/10/2018	13:14:56	69	2230	XLON	00164811894TRLO0.1.1
08/10/2018	13:17:25	115	2228	XLON	00164812082TRLO0.1.1
08/10/2018	13:17:25	74	2228	XLON	00164812083TRLO0.1.1
08/10/2018	13:17:25	65	2228	XLON	00164812084TRLO0.1.1
08/10/2018	13:17:25	60	2228	XLON	00164812085TRLO0.1.1
08/10/2018	13:17:25	61	2228	XLON	00164812086TRLO0.1.1
08/10/2018	13:17:28	141	2227	XLON	00164812093TRLO0.1.1
08/10/2018	13:21:39	128	2228	XLON	00164813003TRLO0.1.1
08/10/2018	13:21:39	74	2228	XLON	00164813005TRLO0.1.1
08/10/2018	13:21:39	67	2228	XLON	00164813006TRLO0.1.1
08/10/2018	13:21:39	67	2228	XLON	00164813007TRLO0.1.1
08/10/2018	13:24:42	68	2229	XLON	00164813306TRLO0.1.1
08/10/2018	13:24:52	77	2229	XLON	00164813344TRLO0.1.1
08/10/2018	13:25:18	102	2228	XLON	00164813399TRLO0.1.1
08/10/2018	13:25:19	71	2228	XLON	00164813400TRLO0.1.1
08/10/2018	13:26:51	103	2229	XLON	00164813661TRLO0.1.1
08/10/2018	13:27:36	89	2229	XLON	00164813720TRLO0.1.1
08/10/2018	13:28:06	74	2228	XLON	00164813768TRLO0.1.1
08/10/2018	13:28:06	109	2228	XLON	00164813769TRLO0.1.1
08/10/2018	13:28:06	66	2228	XLON	00164813770TRLO0.1.1
08/10/2018	13:31:19	2	2229	XLON	00164814035TRLO0.1.1
08/10/2018	13:31:19	118	2229	XLON	00164814037TRLO0.1.1
08/10/2018	13:31:20	97	2229	XLON	00164814038TRLO0.1.1
08/10/2018	13:32:36	94	2229	XLON	00164814155TRLO0.1.1
08/10/2018	13:32:59	70	2228	XLON	00164814225TRLO0.1.1
08/10/2018	13:32:59	92	2228	XLON	00164814226TRLO0.1.1
08/10/2018	13:33:23	120	2228	XLON	00164814288TRLO0.1.1
08/10/2018	13:34:16	99	2225	XLON	00164814419TRLO0.1.1
08/10/2018	13:35:36	71	2225	XLON	00164814729TRLO0.1.1
08/10/2018	13:36:14	85	2224	XLON	00164814841TRLO0.1.1
08/10/2018	13:38:04	102	2223	XLON	00164815281TRLO0.1.1
08/10/2018	13:38:05	61	2223	XLON	00164815282TRLO0.1.1
08/10/2018	13:38:48	94	2222	XLON	00164815427TRLO0.1.1
08/10/2018	13:38:48	4	2222	XLON	00164815428TRLO0.1.1
08/10/2018	13:40:02	99	2221	XLON	00164815631TRLO0.1.1
08/10/2018	13:40:54	54	2220	XLON	00164815741TRLO0.1.1
08/10/2018	13:40:54	44	2220	XLON	00164815742TRLO0.1.1
08/10/2018	13:41:59	104	2220	XLON	00164816026TRLO0.1.1
08/10/2018	13:42:29	97	2219	XLON	00164816159TRLO0.1.1
08/10/2018	13:43:40	112	2220	XLON	00164816363TRLO0.1.1
08/10/2018	13:44:12	104	2219	XLON	00164816435TRLO0.1.1
08/10/2018	13:44:49	99	2218	XLON	00164816557TRLO0.1.1
08/10/2018	13:44:49	11	2218	XLON	00164816558TRLO0.1.1
08/10/2018	13:47:34	186	2220	XLON	00164817068TRLO0.1.1
08/10/2018	13:47:34	104	2220	XLON	00164817069TRLO0.1.1
08/10/2018	13:49:12	68	2220	XLON	00164817374TRLO0.1.1
08/10/2018	13:49:51	63	2220	XLON	00164817453TRLO0.1.1
08/10/2018	13:50:02	88	2219	XLON	00164817477TRLO0.1.1
08/10/2018	13:50:02	72	2219	XLON	00164817478TRLO0.1.1
08/10/2018	13:50:34	62	2218	XLON	00164817560TRLO0.1.1
08/10/2018	13:51:48	120	2218	XLON	00164817730TRLO0.1.1
08/10/2018	13:51:48	62	2218	XLON	00164817731TRLO0.1.1
08/10/2018	13:53:28	61	2220	XLON	00164817949TRLO0.1.1
08/10/2018	13:54:07	63	2220	XLON	00164818100TRLO0.1.1
08/10/2018	13:55:04	120	2220	XLON	00164818235TRLO0.1.1
08/10/2018	13:55:29	120	2220	XLON	00164818310TRLO0.1.1
08/10/2018	13:56:31	60	2220	XLON	00164818420TRLO0.1.1
08/10/2018	13:57:25	136	2220	XLON	00164818515TRLO0.1.1
08/10/2018	13:58:14	84	2220	XLON	00164818643TRLO0.1.1
08/10/2018	13:59:23	60	2220	XLON	00164818844TRLO0.1.1
08/10/2018	13:59:32	99	2219	XLON	00164818856TRLO0.1.1
08/10/2018	13:59:32	70	2219	XLON	00164818857TRLO0.1.1
08/10/2018	13:59:32	70	2219	XLON	00164818858TRLO0.1.1
08/10/2018	13:59:45	7	2217	XLON	00164818875TRLO0.1.1
08/10/2018	13:59:47	86	2217	XLON	00164818900TRLO0.1.1
08/10/2018	14:03:48	38	2218	XLON	00164819464TRLO0.1.1
08/10/2018	14:04:49	300	2219	XLON	00164819660TRLO0.1.1
08/10/2018	14:04:49	31	2219	XLON	00164819661TRLO0.1.1
08/10/2018	14:04:49	49	2219	XLON	00164819662TRLO0.1.1
08/10/2018	14:04:51	19	2219	XLON	00164819667TRLO0.1.1
08/10/2018	14:04:51	72	2219	XLON	00164819668TRLO0.1.1
08/10/2018	14:05:32	61	2218	XLON	00164819760TRLO0.1.1
08/10/2018	14:05:32	88	2218	XLON	00164819761TRLO0.1.1
08/10/2018	14:05:33	62	2218	XLON	00164819762TRLO0.1.1
08/10/2018	14:06:04	55	2217	XLON	00164819858TRLO0.1.1
08/10/2018	14:06:48	105	2217	XLON	00164819955TRLO0.1.1
08/10/2018	14:07:52	54	2216	XLON	00164820065TRLO0.1.1
08/10/2018	14:07:52	1	2216	XLON	00164820067TRLO0.1.1
08/10/2018	14:07:52	35	2216	XLON	00164820068TRLO0.1.1
08/10/2018	14:09:34	61	2217	XLON	00164820284TRLO0.1.1
08/10/2018	14:10:05	88	2217	XLON	00164820386TRLO0.1.1
08/10/2018	14:10:18	50	2216	XLON	00164820402TRLO0.1.1
08/10/2018	14:10:18	91	2216	XLON	00164820403TRLO0.1.1
08/10/2018	14:13:04	75	2215	XLON	00164820793TRLO0.1.1
08/10/2018	14:13:32	89	2216	XLON	00164820898TRLO0.1.1
08/10/2018	14:13:32	140	2216	XLON	00164820900TRLO0.1.1
08/10/2018	14:13:32	59	2216	XLON	00164820902TRLO0.1.1
08/10/2018	14:13:32	25	2216	XLON	00164820903TRLO0.1.1
08/10/2018	14:13:32	41	2216	XLON	00164820904TRLO0.1.1
08/10/2018	14:14:07	78	2215	XLON	00164821004TRLO0.1.1
08/10/2018	14:14:07	62	2215	XLON	00164821005TRLO0.1.1
08/10/2018	14:14:56	77	2214	XLON	00164821185TRLO0.1.1
08/10/2018	14:15:26	109	2213	XLON	00164821308TRLO0.1.1
08/10/2018	14:18:15	107	2213	XLON	00164821718TRLO0.1.1
08/10/2018	14:18:15	20	2213	XLON	00164821719TRLO0.1.1
08/10/2018	14:18:17	51	2213	XLON	00164821723TRLO0.1.1
08/10/2018	14:18:17	69	2213	XLON	00164821724TRLO0.1.1
08/10/2018	14:18:17	74	2213	XLON	00164821725TRLO0.1.1
08/10/2018	14:18:17	61	2213	XLON	00164821726TRLO0.1.1
08/10/2018	14:18:21	73	2212	XLON	00164821732TRLO0.1.1
08/10/2018	14:19:30	65	2211	XLON	00164821830TRLO0.1.1
08/10/2018	14:19:55	88	2209	XLON	00164821894TRLO0.1.1
08/10/2018	14:20:05	75	2208	XLON	00164821921TRLO0.1.1
08/10/2018	14:21:26	72	2208	XLON	00164822093TRLO0.1.1
08/10/2018	14:21:26	69	2208	XLON	00164822098TRLO0.1.1
08/10/2018	14:22:39	70	2208	XLON	00164822210TRLO0.1.1
08/10/2018	14:22:39	135	2208	XLON	00164822212TRLO0.1.1
08/10/2018	14:22:40	26	2207	XLON	00164822216TRLO0.1.1
08/10/2018	14:22:41	49	2207	XLON	00164822220TRLO0.1.1
08/10/2018	14:23:10	71	2207	XLON	00164822266TRLO0.1.1
08/10/2018	14:23:48	60	2206	XLON	00164822317TRLO0.1.1
08/10/2018	14:24:23	60	2205	XLON	00164822376TRLO0.1.1
08/10/2018	14:24:48	70	2205	XLON	00164822440TRLO0.1.1
08/10/2018	14:25:33	110	2204	XLON	00164822524TRLO0.1.1
08/10/2018	14:25:48	104	2204	XLON	00164822536TRLO0.1.1
08/10/2018	14:27:05	64	2202	XLON	00164822727TRLO0.1.1
08/10/2018	14:27:40	72	2203	XLON	00164822802TRLO0.1.1
08/10/2018	14:27:40	62	2203	XLON	00164822803TRLO0.1.1
08/10/2018	14:27:40	70	2202	XLON	00164822804TRLO0.1.1
08/10/2018	14:28:09	72	2198	XLON	00164822878TRLO0.1.1
08/10/2018	14:28:52	92	2200	XLON	00164823023TRLO0.1.1
08/10/2018	14:29:52	138	2201	XLON	00164823178TRLO0.1.1
08/10/2018	14:31:02	105	2200	XLON	00164823472TRLO0.1.1
08/10/2018	14:31:02	73	2200	XLON	00164823473TRLO0.1.1
08/10/2018	14:31:33	128	2201	XLON	00164823609TRLO0.1.1
08/10/2018	14:31:33	72	2201	XLON	00164823610TRLO0.1.1
08/10/2018	14:32:23	73	2200	XLON	00164823698TRLO0.1.1
08/10/2018	14:32:23	61	2200	XLON	00164823699TRLO0.1.1
08/10/2018	14:33:51	33	2200	XLON	00164823904TRLO0.1.1
08/10/2018	14:33:51	53	2200	XLON	00164823905TRLO0.1.1
08/10/2018	14:33:51	64	2200	XLON	00164823906TRLO0.1.1
08/10/2018	14:33:51	74	2200	XLON	00164823907TRLO0.1.1
08/10/2018	14:34:02	52	2199	XLON	00164823968TRLO0.1.1
08/10/2018	14:34:07	96	2197	XLON	00164824002TRLO0.1.1
08/10/2018	14:34:56	106	2196	XLON	00164824136TRLO0.1.1
08/10/2018	14:35:38	80	2196	XLON	00164824249TRLO0.1.1
08/10/2018	14:37:08	90	2199	XLON	00164824632TRLO0.1.1
08/10/2018	14:37:59	60	2200	XLON	00164824816TRLO0.1.1
08/10/2018	14:37:59	32	2200	XLON	00164824817TRLO0.1.1
08/10/2018	14:37:59	30	2200	XLON	00164824818TRLO0.1.1
08/10/2018	14:38:39	63	2200	XLON	00164824922TRLO0.1.1
08/10/2018	14:39:52	134	2201	XLON	00164825312TRLO0.1.1
08/10/2018	14:39:52	63	2201	XLON	00164825313TRLO0.1.1
08/10/2018	14:39:52	65	2201	XLON	00164825314TRLO0.1.1
08/10/2018	14:39:52	66	2201	XLON	00164825315TRLO0.1.1
08/10/2018	14:40:53	63	2201	XLON	00164825546TRLO0.1.1
08/10/2018	14:40:53	65	2201	XLON	00164825547TRLO0.1.1
08/10/2018	14:41:52	62	2201	XLON	00164825717TRLO0.1.1
08/10/2018	14:41:52	76	2201	XLON	00164825718TRLO0.1.1
08/10/2018	14:42:41	71	2202	XLON	00164825879TRLO0.1.1
08/10/2018	14:42:53	65	2202	XLON	00164825898TRLO0.1.1
08/10/2018	14:43:22	66	2202	XLON	00164826026TRLO0.1.1
08/10/2018	14:43:54	63	2202	XLON	00164826196TRLO0.1.1
08/10/2018	14:43:54	8	2202	XLON	00164826197TRLO0.1.1
08/10/2018	14:44:00	41	2201	XLON	00164826206TRLO0.1.1
08/10/2018	14:44:00	87	2201	XLON	00164826207TRLO0.1.1
08/10/2018	14:44:00	53	2201	XLON	00164826208TRLO0.1.1
08/10/2018	14:45:33	68	2201	XLON	00164826485TRLO0.1.1
08/10/2018	14:45:33	88	2201	XLON	00164826486TRLO0.1.1
08/10/2018	14:46:11	68	2201	XLON	00164826602TRLO0.1.1
08/10/2018	14:47:48	291	2202	XLON	00164827059TRLO0.1.1
08/10/2018	14:47:48	74	2202	XLON	00164827061TRLO0.1.1
08/10/2018	14:47:48	57	2202	XLON	00164827069TRLO0.1.1
08/10/2018	14:47:48	18	2202	XLON	00164827071TRLO0.1.1
08/10/2018	14:48:51	71	2201	XLON	00164827347TRLO0.1.1
08/10/2018	14:48:51	61	2201	XLON	00164827349TRLO0.1.1
08/10/2018	14:49:35	66	2200	XLON	00164827483TRLO0.1.1
08/10/2018	14:49:35	60	2200	XLON	00164827484TRLO0.1.1
08/10/2018	14:49:36	63	2200	XLON	00164827485TRLO0.1.1
08/10/2018	14:49:51	54	2199	XLON	00164827551TRLO0.1.1
08/10/2018	14:50:08	118	2198	XLON	00164827618TRLO0.1.1
08/10/2018	14:50:37	106	2197	XLON	00164827671TRLO0.1.1
08/10/2018	14:52:20	14	2198	XLON	00164828103TRLO0.1.1
08/10/2018	14:52:20	106	2198	XLON	00164828104TRLO0.1.1
08/10/2018	14:53:02	69	2197	XLON	00164828277TRLO0.1.1
08/10/2018	14:53:02	84	2197	XLON	00164828278TRLO0.1.1
08/10/2018	14:53:02	74	2197	XLON	00164828279TRLO0.1.1
08/10/2018	14:54:32	79	2198	XLON	00164828573TRLO0.1.1
08/10/2018	14:55:05	64	2198	XLON	00164828684TRLO0.1.1
08/10/2018	14:55:22	64	2198	XLON	00164828912TRLO0.1.1
08/10/2018	14:55:43	69	2198	XLON	00164829011TRLO0.1.1
08/10/2018	14:56:17	66	2197	XLON	00164829074TRLO0.1.1
08/10/2018	14:56:17	61	2197	XLON	00164829075TRLO0.1.1
08/10/2018	14:56:17	70	2197	XLON	00164829076TRLO0.1.1
08/10/2018	14:56:17	69	2197	XLON	00164829077TRLO0.1.1
08/10/2018	14:56:45	60	2197	XLON	00164829154TRLO0.1.1
08/10/2018	14:56:45	141	2197	XLON	00164829155TRLO0.1.1
08/10/2018	14:58:32	136	2199	XLON	00164829482TRLO0.1.1
08/10/2018	14:58:32	84	2199	XLON	00164829483TRLO0.1.1
08/10/2018	14:58:32	62	2199	XLON	00164829484TRLO0.1.1
08/10/2018	14:59:28	68	2199	XLON	00164829717TRLO0.1.1
08/10/2018	14:59:28	64	2199	XLON	00164829718TRLO0.1.1
08/10/2018	15:00:57	239	2200	XLON	00164829948TRLO0.1.1
08/10/2018	15:00:57	21	2200	XLON	00164829949TRLO0.1.1
08/10/2018	15:00:57	68	2200	XLON	00164829950TRLO0.1.1
08/10/2018	15:01:13	62	2199	XLON	00164829999TRLO0.1.1
08/10/2018	15:01:42	120	2197	XLON	00164830079TRLO0.1.1
08/10/2018	15:03:02	60	2197	XLON	00164830321TRLO0.1.1
08/10/2018	15:03:19	60	2197	XLON	00164830363TRLO0.1.1
08/10/2018	15:03:41	54	2197	XLON	00164830434TRLO0.1.1
08/10/2018	15:03:41	6	2197	XLON	00164830435TRLO0.1.1
08/10/2018	15:03:57	61	2197	XLON	00164830519TRLO0.1.1
08/10/2018	15:03:57	47	2197	XLON	00164830520TRLO0.1.1
08/10/2018	15:03:58	20	2197	XLON	00164830521TRLO0.1.1
08/10/2018	15:04:50	68	2197	XLON	00164830661TRLO0.1.1
08/10/2018	15:05:01	55	2196	XLON	00164830721TRLO0.1.1
08/10/2018	15:05:01	148	2196	XLON	00164830722TRLO0.1.1
08/10/2018	15:05:57	127	2195	XLON	00164830919TRLO0.1.1
08/10/2018	15:05:57	69	2195	XLON	00164830922TRLO0.1.1
08/10/2018	15:05:57	66	2195	XLON	00164830924TRLO0.1.1
08/10/2018	15:07:00	70	2193	XLON	00164831135TRLO0.1.1
08/10/2018	15:07:00	64	2193	XLON	00164831136TRLO0.1.1
08/10/2018	15:07:00	64	2193	XLON	00164831137TRLO0.1.1
08/10/2018	15:08:10	30	2192	XLON	00164831333TRLO0.1.1
08/10/2018	15:08:10	32	2192	XLON	00164831334TRLO0.1.1
08/10/2018	15:09:43	67	2196	XLON	00164831849TRLO0.1.1
08/10/2018	15:10:06	64	2196	XLON	00164831925TRLO0.1.1
08/10/2018	15:10:11	325	2195	XLON	00164831938TRLO0.1.1
08/10/2018	15:10:11	2	2195	XLON	00164831939TRLO0.1.1
08/10/2018	15:10:11	70	2195	XLON	00164831940TRLO0.1.1
08/10/2018	15:10:11	63	2195	XLON	00164831941TRLO0.1.1
08/10/2018	15:10:21	93	2193	XLON	00164832017TRLO0.1.1
08/10/2018	15:13:31	462	2197	XLON	00164832650TRLO0.1.1
08/10/2018	15:13:31	66	2197	XLON	00164832651TRLO0.1.1
08/10/2018	15:13:31	66	2197	XLON	00164832652TRLO0.1.1
08/10/2018	15:14:48	73	2196	XLON	00164832919TRLO0.1.1
08/10/2018	15:14:48	150	2196	XLON	00164832920TRLO0.1.1
08/10/2018	15:15:30	92	2196	XLON	00164833014TRLO0.1.1
08/10/2018	15:15:30	75	2196	XLON	00164833015TRLO0.1.1
08/10/2018	15:17:45	149	2196	XLON	00164833479TRLO0.1.1
08/10/2018	15:17:45	295	2196	XLON	00164833480TRLO0.1.1
08/10/2018	15:18:42	62	2195	XLON	00164833599TRLO0.1.1
08/10/2018	15:18:42	73	2195	XLON	00164833600TRLO0.1.1
08/10/2018	15:18:42	68	2195	XLON	00164833601TRLO0.1.1
08/10/2018	15:18:42	69	2195	XLON	00164833602TRLO0.1.1
08/10/2018	15:19:49	68	2194	XLON	00164833764TRLO0.1.1
08/10/2018	15:19:49	9	2194	XLON	00164833765TRLO0.1.1
08/10/2018	15:19:49	59	2194	XLON	00164833766TRLO0.1.1
08/10/2018	15:19:51	72	2193	XLON	00164833774TRLO0.1.1
08/10/2018	15:19:51	76	2193	XLON	00164833775TRLO0.1.1
08/10/2018	15:21:07	122	2191	XLON	00164834015TRLO0.1.1
08/10/2018	15:21:07	134	2190	XLON	00164834016TRLO0.1.1
08/10/2018	15:22:17	58	2191	XLON	00164834137TRLO0.1.1
08/10/2018	15:22:30	126	2190	XLON	00164834161TRLO0.1.1
08/10/2018	15:22:30	66	2190	XLON	00164834162TRLO0.1.1
08/10/2018	15:22:30	70	2190	XLON	00164834163TRLO0.1.1
08/10/2018	15:23:32	77	2190	XLON	00164834448TRLO0.1.1
08/10/2018	15:23:32	92	2190	XLON	00164834449TRLO0.1.1
08/10/2018	15:23:32	61	2190	XLON	00164834450TRLO0.1.1
08/10/2018	15:23:32	68	2190	XLON	00164834451TRLO0.1.1
08/10/2018	15:23:50	62	2189	XLON	00164834497TRLO0.1.1
08/10/2018	15:24:51	67	2190	XLON	00164834724TRLO0.1.1
08/10/2018	15:24:51	86	2190	XLON	00164834725TRLO0.1.1
08/10/2018	15:24:51	63	2190	XLON	00164834726TRLO0.1.1
08/10/2018	15:24:51	66	2189	XLON	00164834730TRLO0.1.1
08/10/2018	15:26:18	63	2191	XLON	00164835046TRLO0.1.1
08/10/2018	15:26:43	144	2191	XLON	00164835194TRLO0.1.1
08/10/2018	15:27:23	210	2192	XLON	00164835287TRLO0.1.1
08/10/2018	15:27:23	70	2192	XLON	00164835288TRLO0.1.1
08/10/2018	15:28:01	73	2192	XLON	00164835435TRLO0.1.1
08/10/2018	15:28:26	134	2191	XLON	00164835515TRLO0.1.1
08/10/2018	15:28:26	62	2191	XLON	00164835517TRLO0.1.1
08/10/2018	15:29:29	201	2191	XLON	00164835716TRLO0.1.1
08/10/2018	15:30:30	76	2192	XLON	00164835893TRLO0.1.1
08/10/2018	15:30:41	204	2194	XLON	00164835929TRLO0.1.1
08/10/2018	15:31:53	300	2195	XLON	00164836218TRLO0.1.1
08/10/2018	15:31:53	69	2195	XLON	00164836219TRLO0.1.1
08/10/2018	15:32:07	51	2194	XLON	00164836245TRLO0.1.1
08/10/2018	15:33:11	111	2193	XLON	00164836473TRLO0.1.1
08/10/2018	15:34:27	61	2193	XLON	00164836685TRLO0.1.1
08/10/2018	15:34:40	66	2193	XLON	00164836713TRLO0.1.1
08/10/2018	15:34:53	61	2193	XLON	00164836745TRLO0.1.1
08/10/2018	15:35:05	73	2192	XLON	00164836786TRLO0.1.1
08/10/2018	15:35:05	122	2192	XLON	00164836787TRLO0.1.1
08/10/2018	15:35:05	61	2192	XLON	00164836788TRLO0.1.1
08/10/2018	15:35:05	66	2192	XLON	00164836789TRLO0.1.1
08/10/2018	15:35:05	28	2192	XLON	00164836790TRLO0.1.1
08/10/2018	15:35:05	43	2192	XLON	00164836791TRLO0.1.1
08/10/2018	15:35:05	69	2192	XLON	00164836792TRLO0.1.1
08/10/2018	15:35:45	72	2191	XLON	00164836945TRLO0.1.1
08/10/2018	15:35:45	66	2191	XLON	00164836946TRLO0.1.1
08/10/2018	15:36:43	39	2191	XLON	00164837199TRLO0.1.1
08/10/2018	15:36:43	81	2191	XLON	00164837200TRLO0.1.1
08/10/2018	15:37:18	71	2191	XLON	00164837366TRLO0.1.1
08/10/2018	15:37:32	60	2191	XLON	00164837430TRLO0.1.1
08/10/2018	15:37:42	77	2191	XLON	00164837466TRLO0.1.1
08/10/2018	15:37:48	68	2190	XLON	00164837473TRLO0.1.1
08/10/2018	15:37:48	60	2190	XLON	00164837474TRLO0.1.1
08/10/2018	15:37:48	63	2190	XLON	00164837475TRLO0.1.1
08/10/2018	15:37:48	55	2190	XLON	00164837476TRLO0.1.1
08/10/2018	15:37:59	95	2187	XLON	00164837535TRLO0.1.1
08/10/2018	15:38:29	76	2187	XLON	00164837645TRLO0.1.1
08/10/2018	15:39:24	61	2187	XLON	00164837867TRLO0.1.1
08/10/2018	15:39:46	60	2187	XLON	00164837977TRLO0.1.1
08/10/2018	15:39:46	10	2187	XLON	00164837978TRLO0.1.1
08/10/2018	15:40:44	67	2188	XLON	00164838153TRLO0.1.1
08/10/2018	15:41:05	66	2189	XLON	00164838225TRLO0.1.1
08/10/2018	15:41:07	330	2188	XLON	00164838229TRLO0.1.1
08/10/2018	15:41:07	76	2188	XLON	00164838230TRLO0.1.1
08/10/2018	15:41:23	62	2187	XLON	00164838258TRLO0.1.1
08/10/2018	15:41:44	62	2186	XLON	00164838335TRLO0.1.1
08/10/2018	15:41:44	61	2186	XLON	00164838336TRLO0.1.1
08/10/2018	15:41:56	62	2185	XLON	00164838420TRLO0.1.1
08/10/2018	15:43:15	90	2187	XLON	00164838739TRLO0.1.1
08/10/2018	15:43:15	220	2187	XLON	00164838741TRLO0.1.1
08/10/2018	15:43:15	62	2187	XLON	00164838742TRLO0.1.1
08/10/2018	15:44:17	68	2188	XLON	00164839066TRLO0.1.1
08/10/2018	15:44:18	73	2187	XLON	00164839070TRLO0.1.1
08/10/2018	15:44:18	65	2187	XLON	00164839071TRLO0.1.1
08/10/2018	15:44:31	148	2186	XLON	00164839162TRLO0.1.1
08/10/2018	15:44:31	65	2186	XLON	00164839163TRLO0.1.1
08/10/2018	15:45:08	72	2185	XLON	00164839344TRLO0.1.1
08/10/2018	15:45:24	63	2184	XLON	00164839408TRLO0.1.1
08/10/2018	15:45:47	61	2183	XLON	00164839474TRLO0.1.1
08/10/2018	15:46:33	83	2182	XLON	00164839971TRLO0.1.1
08/10/2018	15:46:33	65	2182	XLON	00164839974TRLO0.1.1
08/10/2018	15:46:33	61	2182	XLON	00164839976TRLO0.1.1
08/10/2018	15:46:36	71	2181	XLON	00164840013TRLO0.1.1
08/10/2018	15:47:03	66	2180	XLON	00164840161TRLO0.1.1
08/10/2018	15:47:03	64	2180	XLON	00164840162TRLO0.1.1
08/10/2018	15:47:51	66	2181	XLON	00164840447TRLO0.1.1
08/10/2018	15:47:56	150	2180	XLON	00164840454TRLO0.1.1
08/10/2018	15:47:56	58	2180	XLON	00164840455TRLO0.1.1
08/10/2018	15:48:15	99	2179	XLON	00164840527TRLO0.1.1
08/10/2018	15:48:44	72	2179	XLON	00164840621TRLO0.1.1
08/10/2018	15:49:37	71	2180	XLON	00164840862TRLO0.1.1
08/10/2018	15:49:48	61	2180	XLON	00164840910TRLO0.1.1
08/10/2018	15:49:48	67	2179	XLON	00164840913TRLO0.1.1
08/10/2018	15:49:48	152	2179	XLON	00164840914TRLO0.1.1
08/10/2018	15:50:09	94	2178	XLON	00164840976TRLO0.1.1
08/10/2018	15:50:40	90	2177	XLON	00164841055TRLO0.1.1
08/10/2018	15:50:40	72	2177	XLON	00164841056TRLO0.1.1
08/10/2018	15:51:46	71	2177	XLON	00164841405TRLO0.1.1
08/10/2018	15:51:58	207	2177	XLON	00164841456TRLO0.1.1
08/10/2018	15:53:03	300	2179	XLON	00164841654TRLO0.1.1
08/10/2018	15:53:03	8	2179	XLON	00164841655TRLO0.1.1
08/10/2018	15:53:03	77	2179	XLON	00164841656TRLO0.1.1
08/10/2018	15:53:44	118	2178	XLON	00164841800TRLO0.1.1
08/10/2018	15:53:44	75	2178	XLON	00164841805TRLO0.1.1
08/10/2018	15:53:44	69	2178	XLON	00164841809TRLO0.1.1
08/10/2018	15:54:10	97	2177	XLON	00164841894TRLO0.1.1
08/10/2018	15:55:05	60	2177	XLON	00164842206TRLO0.1.1
08/10/2018	15:55:05	62	2177	XLON	00164842207TRLO0.1.1
08/10/2018	15:55:05	61	2177	XLON	00164842208TRLO0.1.1
08/10/2018	15:55:05	68	2177	XLON	00164842209TRLO0.1.1
08/10/2018	15:55:34	75	2176	XLON	00164842251TRLO0.1.1
08/10/2018	15:56:11	68	2180	XLON	00164842395TRLO0.1.1
08/10/2018	15:56:26	170	2183	XLON	00164842427TRLO0.1.1
08/10/2018	15:56:26	34	2183	XLON	00164842428TRLO0.1.1
08/10/2018	15:56:53	116	2183	XLON	00164842475TRLO0.1.1
08/10/2018	15:56:53	10	2183	XLON	00164842476TRLO0.1.1
08/10/2018	15:58:11	390	2186	XLON	00164842686TRLO0.1.1
08/10/2018	15:58:56	76	2186	XLON	00164842840TRLO0.1.1
08/10/2018	15:58:56	122	2186	XLON	00164842841TRLO0.1.1
08/10/2018	15:58:56	62	2186	XLON	00164842842TRLO0.1.1
08/10/2018	15:58:56	61	2186	XLON	00164842843TRLO0.1.1
08/10/2018	16:00:00	62	2187	XLON	00164843003TRLO0.1.1
08/10/2018	16:00:02	69	2186	XLON	00164843013TRLO0.1.1
08/10/2018	16:00:02	62	2186	XLON	00164843014TRLO0.1.1
08/10/2018	16:00:02	73	2186	XLON	00164843015TRLO0.1.1
08/10/2018	16:00:02	77	2186	XLON	00164843016TRLO0.1.1
08/10/2018	16:00:51	63	2186	XLON	00164843178TRLO0.1.1
08/10/2018	16:01:07	64	2186	XLON	00164843217TRLO0.1.1
08/10/2018	16:01:10	81	2185	XLON	00164843230TRLO0.1.1
08/10/2018	16:01:10	70	2185	XLON	00164843231TRLO0.1.1
08/10/2018	16:01:10	61	2185	XLON	00164843232TRLO0.1.1
08/10/2018	16:01:41	94	2186	XLON	00164843286TRLO0.1.1
08/10/2018	16:01:41	61	2186	XLON	00164843287TRLO0.1.1
08/10/2018	16:03:03	304	2188	XLON	00164843525TRLO0.1.1
08/10/2018	16:03:03	67	2188	XLON	00164843526TRLO0.1.1
08/10/2018	16:03:03	66	2188	XLON	00164843527TRLO0.1.1
08/10/2018	16:03:41	72	2187	XLON	00164843629TRLO0.1.1
08/10/2018	16:03:41	75	2187	XLON	00164843630TRLO0.1.1
08/10/2018	16:03:41	64	2187	XLON	00164843631TRLO0.1.1
08/10/2018	16:04:38	64	2186	XLON	00164843780TRLO0.1.1
08/10/2018	16:04:47	67	2186	XLON	00164843795TRLO0.1.1
08/10/2018	16:04:59	216	2186	XLON	00164843861TRLO0.1.1
08/10/2018	16:05:16	72	2186	XLON	00164843892TRLO0.1.1
08/10/2018	16:05:16	72	2186	XLON	00164843893TRLO0.1.1
08/10/2018	16:05:37	72	2184	XLON	00164843939TRLO0.1.1
08/10/2018	16:06:22	73	2184	XLON	00164844103TRLO0.1.1
08/10/2018	16:06:32	74	2183	XLON	00164844127TRLO0.1.1
08/10/2018	16:06:32	74	2183	XLON	00164844128TRLO0.1.1
08/10/2018	16:06:32	68	2183	XLON	00164844129TRLO0.1.1
08/10/2018	16:06:32	68	2183	XLON	00164844130TRLO0.1.1
08/10/2018	16:07:42	63	2184	XLON	00164844333TRLO0.1.1
08/10/2018	16:07:42	272	2184	XLON	00164844334TRLO0.1.1
08/10/2018	16:07:42	8	2184	XLON	00164844335TRLO0.1.1
08/10/2018	16:07:42	60	2184	XLON	00164844336TRLO0.1.1
08/10/2018	16:08:06	70	2183	XLON	00164844406TRLO0.1.1
08/10/2018	16:08:33	132	2183	XLON	00164844532TRLO0.1.1
08/10/2018	16:09:14	207	2184	XLON	00164844853TRLO0.1.1
08/10/2018	16:09:50	62	2184	XLON	00164844981TRLO0.1.1
08/10/2018	16:10:06	60	2183	XLON	00164845027TRLO0.1.1
08/10/2018	16:10:06	72	2183	XLON	00164845028TRLO0.1.1
08/10/2018	16:10:06	71	2183	XLON	00164845029TRLO0.1.1
08/10/2018	16:10:06	131	2183	XLON	00164845030TRLO0.1.1
08/10/2018	16:10:26	62	2182	XLON	00164845076TRLO0.1.1
08/10/2018	16:10:50	62	2180	XLON	00164845291TRLO0.1.1
08/10/2018	16:10:50	26	2180	XLON	00164845292TRLO0.1.1
08/10/2018	16:10:50	50	2180	XLON	00164845293TRLO0.1.1
08/10/2018	16:11:44	63	2179	XLON	00164845421TRLO0.1.1
08/10/2018	16:11:44	61	2179	XLON	00164845422TRLO0.1.1
08/10/2018	16:11:44	66	2179	XLON	00164845423TRLO0.1.1
08/10/2018	16:11:44	66	2179	XLON	00164845424TRLO0.1.1
08/10/2018	16:11:44	71	2179	XLON	00164845425TRLO0.1.1
08/10/2018	16:12:37	225	2179	XLON	00164845603TRLO0.1.1
08/10/2018	16:12:37	43	2179	XLON	00164845604TRLO0.1.1
08/10/2018	16:13:43	186	2179	XLON	00164845761TRLO0.1.1
08/10/2018	16:13:43	71	2179	XLON	00164845762TRLO0.1.1
08/10/2018	16:13:43	63	2179	XLON	00164845763TRLO0.1.1
08/10/2018	16:13:43	68	2179	XLON	00164845764TRLO0.1.1
08/10/2018	16:13:43	7	2179	XLON	00164845765TRLO0.1.1
08/10/2018	16:13:51	69	2178	XLON	00164845784TRLO0.1.1
08/10/2018	16:14:04	75	2177	XLON	00164845824TRLO0.1.1
08/10/2018	16:15:03	68	2178	XLON	00164846001TRLO0.1.1
08/10/2018	16:15:03	68	2178	XLON	00164846002TRLO0.1.1
08/10/2018	16:15:03	68	2178	XLON	00164846003TRLO0.1.1
08/10/2018	16:15:03	72	2178	XLON	00164846004TRLO0.1.1
08/10/2018	16:15:49	65	2177	XLON	00164846179TRLO0.1.1
08/10/2018	16:15:49	235	2177	XLON	00164846180TRLO0.1.1
08/10/2018	16:15:49	183	2177	XLON	00164846181TRLO0.1.1
08/10/2018	16:15:49	103	2177	XLON	00164846182TRLO0.1.1
08/10/2018	16:16:15	231	2176	XLON	00164846271TRLO0.1.1
08/10/2018	16:17:31	474	2175	XLON	00164846545TRLO0.1.1
08/10/2018	16:17:31	66	2175	XLON	00164846546TRLO0.1.1
08/10/2018	16:19:14	60	2176	XLON	00164846957TRLO0.1.1
08/10/2018	16:19:34	63	2176	XLON	00164847001TRLO0.1.1
08/10/2018	16:19:43	66	2175	XLON	00164847012TRLO0.1.1
08/10/2018	16:19:43	61	2175	XLON	00164847013TRLO0.1.1
08/10/2018	16:19:43	62	2175	XLON	00164847014TRLO0.1.1
08/10/2018	16:20:00	62	2174	XLON	00164847099TRLO0.1.1
08/10/2018	16:20:00	563	2174	XLON	00164847100TRLO0.1.1
08/10/2018	16:22:04	76	2178	XLON	00164847575TRLO0.1.1
08/10/2018	16:22:04	68	2178	XLON	00164847576TRLO0.1.1
08/10/2018	16:22:04	490	2178	XLON	00164847577TRLO0.1.1
08/10/2018	16:22:04	126	2178	XLON	00164847578TRLO0.1.1
08/10/2018	16:23:19	572	2178	XLON	00164847874TRLO0.1.1
08/10/2018	16:25:33	231	2183	XLON	00164848385TRLO0.1.1
08/10/2018	16:26:12	61	2184	XLON	00164848491TRLO0.1.1
08/10/2018	16:26:19	138	2183	XLON	00164848499TRLO0.1.1
08/10/2018	16:26:19	71	2183	XLON	00164848500TRLO0.1.1
08/10/2018	16:26:19	595	2183	XLON	00164848501TRLO0.1.1
08/10/2018	16:26:19	365	2182	XLON	00164848502TRLO0.1.1
08/10/2018	16:26:42	90	2182	XLON	00164848597TRLO0.1.1
08/10/2018	16:27:13	71	2182	XLON	00164848732TRLO0.1.1
08/10/2018	16:27:24	1	2182	XLON	00164848759TRLO0.1.1
08/10/2018	16:27:47	125	2182	XLON	00164848840TRLO0.1.1
08/10/2018	16:27:47	31	2182	XLON	00164848841TRLO0.1.1
08/10/2018	16:27:56	183	2182	XLON	00164848878TRLO0.1.1
08/10/2018	16:28:31	134	2183	XLON	00164849013TRLO0.1.1

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

POSFKFDKOBDDOKK

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53