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

3rd Dec 2018 17:49

RNS Number : 2985J

Ashtead Group PLC

03 December 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 03 December 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: 115,000 shares

Date of transaction: 03 December 2018

Average price paid per share: 1,837.5900 pence

Lowest price paid per share: 1,820.5000 pence

Highest price paid per share: 1,857.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 479,584,281 (excluding Treasury shares), and the company will hold 19,641,431 ordinary shares in Treasury.

The figure of 479,584,281 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
03/12/2018	08:01:13	161	1830.5	XLON	00168238207TRLO0.1.1
03/12/2018	08:01:13	88	1830	XLON	00168238208TRLO0.1.1
03/12/2018	08:01:53	107	1825.5	XLON	00168238386TRLO0.1.1
03/12/2018	08:02:26	146	1840.5	XLON	00168238501TRLO0.1.1
03/12/2018	08:02:26	70	1840	XLON	00168238504TRLO0.1.1
03/12/2018	08:02:30	36	1840	XLON	00168238546TRLO0.1.1
03/12/2018	08:03:20	83	1845	XLON	00168238748TRLO0.1.1
03/12/2018	08:03:32	99	1844.5	XLON	00168238789TRLO0.1.1
03/12/2018	08:03:38	8	1836	XLON	00168238825TRLO0.1.1
03/12/2018	08:05:45	89	1832.5	XLON	00168239318TRLO0.1.1
03/12/2018	08:05:46	57	1832	XLON	00168239319TRLO0.1.1
03/12/2018	08:06:28	100	1829	XLON	00168239484TRLO0.1.1
03/12/2018	08:07:44	278	1831.5	XLON	00168239761TRLO0.1.1
03/12/2018	08:07:44	151	1831	XLON	00168239763TRLO0.1.1
03/12/2018	08:08:20	128	1832.5	XLON	00168239920TRLO0.1.1
03/12/2018	08:09:36	41	1833.5	XLON	00168240224TRLO0.1.1
03/12/2018	08:10:30	111	1833	XLON	00168240447TRLO0.1.1
03/12/2018	08:10:32	92	1832.5	XLON	00168240454TRLO0.1.1
03/12/2018	08:10:50	11	1832	XLON	00168240539TRLO0.1.1
03/12/2018	08:10:50	96	1832	XLON	00168240540TRLO0.1.1
03/12/2018	08:10:50	121	1831.5	XLON	00168240541TRLO0.1.1
03/12/2018	08:12:32	177	1826.5	XLON	00168240900TRLO0.1.1
03/12/2018	08:12:32	208	1826	XLON	00168240901TRLO0.1.1
03/12/2018	08:12:39	44	1826.5	XLON	00168240975TRLO0.1.1
03/12/2018	08:12:41	44	1826.5	XLON	00168240988TRLO0.1.1
03/12/2018	08:14:58	119	1835	XLON	00168241671TRLO0.1.1
03/12/2018	08:14:58	81	1835	XLON	00168241672TRLO0.1.1
03/12/2018	08:15:10	200	1834.5	XLON	00168241728TRLO0.1.1
03/12/2018	08:15:10	10	1834.5	XLON	00168241729TRLO0.1.1
03/12/2018	08:15:35	71	1833	XLON	00168241777TRLO0.1.1
03/12/2018	08:15:35	11	1833	XLON	00168241778TRLO0.1.1
03/12/2018	08:17:49	100	1835.5	XLON	00168242384TRLO0.1.1
03/12/2018	08:17:49	133	1835.5	XLON	00168242385TRLO0.1.1
03/12/2018	08:17:49	60	1835.5	XLON	00168242386TRLO0.1.1
03/12/2018	08:17:49	305	1835	XLON	00168242387TRLO0.1.1
03/12/2018	08:18:35	154	1835.5	XLON	00168242546TRLO0.1.1
03/12/2018	08:19:08	35	1833	XLON	00168242655TRLO0.1.1
03/12/2018	08:19:08	53	1833	XLON	00168242657TRLO0.1.1
03/12/2018	08:20:19	117	1832.5	XLON	00168242838TRLO0.1.1
03/12/2018	08:20:35	121	1832.5	XLON	00168242961TRLO0.1.1
03/12/2018	08:22:38	314	1834.5	XLON	00168243428TRLO0.1.1
03/12/2018	08:22:38	106	1834	XLON	00168243430TRLO0.1.1
03/12/2018	08:22:38	163	1834	XLON	00168243431TRLO0.1.1
03/12/2018	08:25:28	287	1835	XLON	00168243904TRLO0.1.1
03/12/2018	08:25:28	114	1834.5	XLON	00168243905TRLO0.1.1
03/12/2018	08:25:28	114	1834.5	XLON	00168243906TRLO0.1.1
03/12/2018	08:25:28	72	1834.5	XLON	00168243907TRLO0.1.1
03/12/2018	08:26:51	50	1831	XLON	00168244064TRLO0.1.1
03/12/2018	08:26:51	79	1831	XLON	00168244065TRLO0.1.1
03/12/2018	08:26:51	87	1830.5	XLON	00168244066TRLO0.1.1
03/12/2018	08:28:02	86	1835	XLON	00168244238TRLO0.1.1
03/12/2018	08:28:43	211	1841.5	XLON	00168244357TRLO0.1.1
03/12/2018	08:28:45	147	1841	XLON	00168244361TRLO0.1.1
03/12/2018	08:29:57	132	1839.5	XLON	00168244658TRLO0.1.1
03/12/2018	08:31:55	200	1843.5	XLON	00168245009TRLO0.1.1
03/12/2018	08:31:55	67	1843.5	XLON	00168245011TRLO0.1.1
03/12/2018	08:32:27	236	1847.5	XLON	00168245083TRLO0.1.1
03/12/2018	08:32:27	126	1847	XLON	00168245084TRLO0.1.1
03/12/2018	08:32:27	7	1847	XLON	00168245085TRLO0.1.1
03/12/2018	08:33:10	104	1847	XLON	00168245178TRLO0.1.1
03/12/2018	08:33:53	136	1847.5	XLON	00168245375TRLO0.1.1
03/12/2018	08:33:53	74	1847	XLON	00168245376TRLO0.1.1
03/12/2018	08:34:43	104	1844.5	XLON	00168245520TRLO0.1.1
03/12/2018	08:34:55	123	1844.5	XLON	00168245566TRLO0.1.1
03/12/2018	08:34:55	11	1844.5	XLON	00168245567TRLO0.1.1
03/12/2018	08:35:35	40	1845.5	XLON	00168245657TRLO0.1.1
03/12/2018	08:35:35	62	1845.5	XLON	00168245658TRLO0.1.1
03/12/2018	08:37:10	71	1848	XLON	00168245884TRLO0.1.1
03/12/2018	08:37:10	89	1848	XLON	00168245885TRLO0.1.1
03/12/2018	08:37:10	155	1847.5	XLON	00168245887TRLO0.1.1
03/12/2018	08:37:38	99	1845.5	XLON	00168245949TRLO0.1.1
03/12/2018	08:38:05	100	1845	XLON	00168246017TRLO0.1.1
03/12/2018	08:38:53	92	1844.5	XLON	00168246135TRLO0.1.1
03/12/2018	08:39:59	153	1842	XLON	00168246361TRLO0.1.1
03/12/2018	08:39:59	42	1842	XLON	00168246362TRLO0.1.1
03/12/2018	08:40:53	159	1842	XLON	00168246502TRLO0.1.1
03/12/2018	08:40:53	120	1841.5	XLON	00168246503TRLO0.1.1
03/12/2018	08:40:58	76	1840.5	XLON	00168246513TRLO0.1.1
03/12/2018	08:41:16	85	1840.5	XLON	00168246566TRLO0.1.1
03/12/2018	08:41:44	93	1839	XLON	00168246631TRLO0.1.1
03/12/2018	08:42:13	86	1838.5	XLON	00168246659TRLO0.1.1
03/12/2018	08:42:55	102	1843	XLON	00168246724TRLO0.1.1
03/12/2018	08:42:55	8	1843	XLON	00168246725TRLO0.1.1
03/12/2018	08:43:05	62	1842.5	XLON	00168246735TRLO0.1.1
03/12/2018	08:44:10	81	1842.5	XLON	00168246891TRLO0.1.1
03/12/2018	08:44:10	61	1842.5	XLON	00168246892TRLO0.1.1
03/12/2018	08:44:18	96	1842	XLON	00168246915TRLO0.1.1
03/12/2018	08:44:29	102	1842	XLON	00168246929TRLO0.1.1
03/12/2018	08:45:00	81	1844	XLON	00168247004TRLO0.1.1
03/12/2018	08:45:00	30	1844	XLON	00168247005TRLO0.1.1
03/12/2018	08:46:01	87	1848	XLON	00168247146TRLO0.1.1
03/12/2018	08:46:58	150	1850	XLON	00168247277TRLO0.1.1
03/12/2018	08:46:58	150	1849.5	XLON	00168247278TRLO0.1.1
03/12/2018	08:48:02	75	1849	XLON	00168247373TRLO0.1.1
03/12/2018	08:48:19	84	1848.5	XLON	00168247395TRLO0.1.1
03/12/2018	08:48:32	66	1848	XLON	00168247433TRLO0.1.1
03/12/2018	08:49:53	172	1853	XLON	00168247688TRLO0.1.1
03/12/2018	08:50:18	142	1855	XLON	00168247732TRLO0.1.1
03/12/2018	08:50:31	99	1854.5	XLON	00168247770TRLO0.1.1
03/12/2018	08:50:31	1	1854.5	XLON	00168247771TRLO0.1.1
03/12/2018	08:50:59	103	1854	XLON	00168247817TRLO0.1.1
03/12/2018	08:51:09	56	1853.5	XLON	00168247869TRLO0.1.1
03/12/2018	08:51:40	95	1856	XLON	00168247962TRLO0.1.1
03/12/2018	08:51:40	75	1856	XLON	00168247965TRLO0.1.1
03/12/2018	08:53:39	112	1857	XLON	00168248198TRLO0.1.1
03/12/2018	08:53:39	108	1857	XLON	00168248199TRLO0.1.1
03/12/2018	08:54:22	64	1857	XLON	00168248274TRLO0.1.1
03/12/2018	08:54:22	35	1857	XLON	00168248275TRLO0.1.1
03/12/2018	08:54:22	97	1856.5	XLON	00168248276TRLO0.1.1
03/12/2018	08:54:22	96	1856.5	XLON	00168248277TRLO0.1.1
03/12/2018	08:55:06	76	1848.5	XLON	00168248376TRLO0.1.1
03/12/2018	08:55:48	98	1850	XLON	00168248466TRLO0.1.1
03/12/2018	08:55:48	77	1849.5	XLON	00168248467TRLO0.1.1
03/12/2018	08:57:16	123	1850	XLON	00168248587TRLO0.1.1
03/12/2018	08:57:16	80	1849.5	XLON	00168248588TRLO0.1.1
03/12/2018	08:57:35	136	1848	XLON	00168248620TRLO0.1.1
03/12/2018	08:57:52	130	1847.5	XLON	00168248629TRLO0.1.1
03/12/2018	08:58:35	115	1847	XLON	00168248703TRLO0.1.1
03/12/2018	08:58:51	73	1843.5	XLON	00168248752TRLO0.1.1
03/12/2018	09:00:51	244	1850	XLON	00168248931TRLO0.1.1
03/12/2018	09:00:51	200	1849.5	XLON	00168248932TRLO0.1.1
03/12/2018	09:01:21	87	1846	XLON	00168248973TRLO0.1.1
03/12/2018	09:02:02	93	1846.5	XLON	00168249035TRLO0.1.1
03/12/2018	09:02:53	111	1847.5	XLON	00168249126TRLO0.1.1
03/12/2018	09:02:53	42	1847	XLON	00168249127TRLO0.1.1
03/12/2018	09:02:53	75	1847	XLON	00168249128TRLO0.1.1
03/12/2018	09:03:21	80	1845	XLON	00168249190TRLO0.1.1
03/12/2018	09:03:51	80	1843.5	XLON	00168249263TRLO0.1.1
03/12/2018	09:04:15	116	1840.5	XLON	00168249329TRLO0.1.1
03/12/2018	09:04:49	84	1839.5	XLON	00168249386TRLO0.1.1
03/12/2018	09:05:57	154	1839	XLON	00168249536TRLO0.1.1
03/12/2018	09:05:58	126	1838.5	XLON	00168249537TRLO0.1.1
03/12/2018	09:06:55	92	1836	XLON	00168249688TRLO0.1.1
03/12/2018	09:07:52	116	1838	XLON	00168249791TRLO0.1.1
03/12/2018	09:07:52	112	1837.5	XLON	00168249792TRLO0.1.1
03/12/2018	09:08:21	120	1836	XLON	00168249859TRLO0.1.1
03/12/2018	09:08:41	63	1834.5	XLON	00168249915TRLO0.1.1
03/12/2018	09:08:59	81	1834	XLON	00168249936TRLO0.1.1
03/12/2018	09:10:05	108	1834.5	XLON	00168250061TRLO0.1.1
03/12/2018	09:12:06	213	1835	XLON	00168250234TRLO0.1.1
03/12/2018	09:12:06	39	1835	XLON	00168250235TRLO0.1.1
03/12/2018	09:12:06	91	1834.5	XLON	00168250236TRLO0.1.1
03/12/2018	09:12:06	95	1834.5	XLON	00168250237TRLO0.1.1
03/12/2018	09:12:06	30	1834.5	XLON	00168250238TRLO0.1.1
03/12/2018	09:13:56	135	1832	XLON	00168250475TRLO0.1.1
03/12/2018	09:13:56	130	1832	XLON	00168250476TRLO0.1.1
03/12/2018	09:13:56	171	1831.5	XLON	00168250477TRLO0.1.1
03/12/2018	09:15:30	84	1830.5	XLON	00168250634TRLO0.1.1
03/12/2018	09:17:28	321	1835	XLON	00168250973TRLO0.1.1
03/12/2018	09:17:29	243	1834.5	XLON	00168250975TRLO0.1.1
03/12/2018	09:19:55	252	1835.5	XLON	00168251273TRLO0.1.1
03/12/2018	09:19:55	13	1835.5	XLON	00168251274TRLO0.1.1
03/12/2018	09:20:16	71	1836	XLON	00168251346TRLO0.1.1
03/12/2018	09:20:16	78	1836	XLON	00168251347TRLO0.1.1
03/12/2018	09:20:21	118	1835.5	XLON	00168251364TRLO0.1.1
03/12/2018	09:22:13	265	1835.5	XLON	00168251655TRLO0.1.1
03/12/2018	09:22:13	144	1835.5	XLON	00168251656TRLO0.1.1
03/12/2018	09:22:56	76	1835	XLON	00168251767TRLO0.1.1
03/12/2018	09:22:56	71	1835	XLON	00168251768TRLO0.1.1
03/12/2018	09:23:32	84	1834.5	XLON	00168251884TRLO0.1.1
03/12/2018	09:23:51	84	1834	XLON	00168252041TRLO0.1.1
03/12/2018	09:25:02	84	1834.5	XLON	00168252205TRLO0.1.1
03/12/2018	09:25:02	34	1834.5	XLON	00168252206TRLO0.1.1
03/12/2018	09:25:12	107	1834	XLON	00168252225TRLO0.1.1
03/12/2018	09:25:40	120	1834.5	XLON	00168252294TRLO0.1.1
03/12/2018	09:27:31	230	1834	XLON	00168252647TRLO0.1.1
03/12/2018	09:29:47	279	1839	XLON	00168252911TRLO0.1.1
03/12/2018	09:29:47	31	1838.5	XLON	00168252912TRLO0.1.1
03/12/2018	09:29:47	273	1838.5	XLON	00168252913TRLO0.1.1
03/12/2018	09:32:47	319	1843.5	XLON	00168253478TRLO0.1.1
03/12/2018	09:33:00	80	1843	XLON	00168253553TRLO0.1.1
03/12/2018	09:33:00	61	1843	XLON	00168253554TRLO0.1.1
03/12/2018	09:33:00	148	1842.5	XLON	00168253555TRLO0.1.1
03/12/2018	09:33:53	94	1839	XLON	00168253763TRLO0.1.1
03/12/2018	09:35:26	184	1841	XLON	00168254062TRLO0.1.1
03/12/2018	09:36:41	273	1842.5	XLON	00168254246TRLO0.1.1
03/12/2018	09:36:41	166	1842	XLON	00168254247TRLO0.1.1
03/12/2018	09:36:41	17	1842	XLON	00168254248TRLO0.1.1
03/12/2018	09:38:28	147	1842.5	XLON	00168254488TRLO0.1.1
03/12/2018	09:38:28	153	1842	XLON	00168254489TRLO0.1.1
03/12/2018	09:39:34	107	1844	XLON	00168254662TRLO0.1.1
03/12/2018	09:40:11	49	1843.5	XLON	00168254746TRLO0.1.1
03/12/2018	09:41:09	143	1845	XLON	00168254935TRLO0.1.1
03/12/2018	09:41:09	13	1845	XLON	00168254936TRLO0.1.1
03/12/2018	09:42:18	37	1844.5	XLON	00168255112TRLO0.1.1
03/12/2018	09:42:18	177	1844.5	XLON	00168255113TRLO0.1.1
03/12/2018	09:42:18	184	1844	XLON	00168255114TRLO0.1.1
03/12/2018	09:43:25	40	1845	XLON	00168255358TRLO0.1.1
03/12/2018	09:43:25	33	1845	XLON	00168255359TRLO0.1.1
03/12/2018	09:43:25	83	1844.5	XLON	00168255360TRLO0.1.1
03/12/2018	09:44:10	43	1844	XLON	00168255462TRLO0.1.1
03/12/2018	09:44:10	63	1844	XLON	00168255463TRLO0.1.1
03/12/2018	09:44:22	9	1843.5	XLON	00168255470TRLO0.1.1
03/12/2018	09:44:22	89	1843.5	XLON	00168255472TRLO0.1.1
03/12/2018	09:44:50	86	1844	XLON	00168255544TRLO0.1.1
03/12/2018	09:45:10	24	1843	XLON	00168255601TRLO0.1.1
03/12/2018	09:45:10	64	1843	XLON	00168255602TRLO0.1.1
03/12/2018	09:45:32	89	1840.5	XLON	00168255638TRLO0.1.1
03/12/2018	09:46:08	73	1838	XLON	00168255697TRLO0.1.1
03/12/2018	09:46:47	86	1836	XLON	00168255778TRLO0.1.1
03/12/2018	09:46:55	118	1836.5	XLON	00168255789TRLO0.1.1
03/12/2018	09:47:45	78	1836	XLON	00168255933TRLO0.1.1
03/12/2018	09:48:18	124	1836	XLON	00168255983TRLO0.1.1
03/12/2018	09:49:50	17	1834.5	XLON	00168256153TRLO0.1.1
03/12/2018	09:49:50	84	1834.5	XLON	00168256154TRLO0.1.1
03/12/2018	09:49:50	119	1834.5	XLON	00168256155TRLO0.1.1
03/12/2018	09:50:08	91	1834	XLON	00168256207TRLO0.1.1
03/12/2018	09:51:53	133	1834.5	XLON	00168256430TRLO0.1.1
03/12/2018	09:53:39	76	1834.5	XLON	00168256667TRLO0.1.1
03/12/2018	09:53:39	214	1834.5	XLON	00168256668TRLO0.1.1
03/12/2018	09:53:49	125	1834	XLON	00168256684TRLO0.1.1
03/12/2018	09:53:49	94	1834	XLON	00168256685TRLO0.1.1
03/12/2018	09:54:02	19	1832.5	XLON	00168256717TRLO0.1.1
03/12/2018	09:54:02	67	1832.5	XLON	00168256718TRLO0.1.1
03/12/2018	09:54:59	68	1832	XLON	00168256777TRLO0.1.1
03/12/2018	09:55:15	126	1831	XLON	00168256800TRLO0.1.1
03/12/2018	09:55:22	69	1830.5	XLON	00168256808TRLO0.1.1
03/12/2018	09:57:19	146	1831.5	XLON	00168256987TRLO0.1.1
03/12/2018	09:57:19	180	1831	XLON	00168256988TRLO0.1.1
03/12/2018	09:57:40	94	1831	XLON	00168257034TRLO0.1.1
03/12/2018	09:59:53	160	1834.5	XLON	00168257252TRLO0.1.1
03/12/2018	09:59:53	70	1834.5	XLON	00168257253TRLO0.1.1
03/12/2018	09:59:53	231	1834	XLON	00168257254TRLO0.1.1
03/12/2018	10:01:57	213	1839	XLON	00168257502TRLO0.1.1
03/12/2018	10:02:14	132	1838.5	XLON	00168257528TRLO0.1.1
03/12/2018	10:03:52	105	1836.5	XLON	00168257648TRLO0.1.1
03/12/2018	10:03:52	127	1836.5	XLON	00168257649TRLO0.1.1
03/12/2018	10:04:17	104	1836	XLON	00168257715TRLO0.1.1
03/12/2018	10:05:18	34	1835.5	XLON	00168257827TRLO0.1.1
03/12/2018	10:05:52	17	1835.5	XLON	00168257875TRLO0.1.1
03/12/2018	10:05:52	2	1835.5	XLON	00168257876TRLO0.1.1
03/12/2018	10:06:57	300	1836.5	XLON	00168257963TRLO0.1.1
03/12/2018	10:06:57	20	1836.5	XLON	00168257964TRLO0.1.1
03/12/2018	10:07:01	180	1836	XLON	00168257965TRLO0.1.1
03/12/2018	10:07:43	91	1834	XLON	00168258029TRLO0.1.1
03/12/2018	10:09:41	212	1834	XLON	00168258286TRLO0.1.1
03/12/2018	10:09:41	18	1833.5	XLON	00168258287TRLO0.1.1
03/12/2018	10:09:41	137	1833.5	XLON	00168258288TRLO0.1.1
03/12/2018	10:11:25	178	1833.5	XLON	00168258416TRLO0.1.1
03/12/2018	10:11:41	129	1833	XLON	00168258490TRLO0.1.1
03/12/2018	10:11:52	116	1832.5	XLON	00168258566TRLO0.1.1
03/12/2018	10:13:15	161	1830.5	XLON	00168258681TRLO0.1.1
03/12/2018	10:15:03	242	1831.5	XLON	00168258874TRLO0.1.1
03/12/2018	10:16:58	228	1834.5	XLON	00168259069TRLO0.1.1
03/12/2018	10:16:58	180	1834.5	XLON	00168259070TRLO0.1.1
03/12/2018	10:16:58	89	1834.5	XLON	00168259071TRLO0.1.1
03/12/2018	10:19:07	240	1837.5	XLON	00168259337TRLO0.1.1
03/12/2018	10:19:25	130	1837	XLON	00168259355TRLO0.1.1
03/12/2018	10:21:50	197	1838.5	XLON	00168259574TRLO0.1.1
03/12/2018	10:21:50	38	1838.5	XLON	00168259575TRLO0.1.1
03/12/2018	10:21:54	289	1838	XLON	00168259595TRLO0.1.1
03/12/2018	10:23:00	92	1836.5	XLON	00168259730TRLO0.1.1
03/12/2018	10:23:33	91	1836	XLON	00168259825TRLO0.1.1
03/12/2018	10:23:33	67	1835.5	XLON	00168259849TRLO0.1.1
03/12/2018	10:24:12	72	1834.5	XLON	00168259905TRLO0.1.1
03/12/2018	10:26:11	110	1833.5	XLON	00168260130TRLO0.1.1
03/12/2018	10:26:11	124	1834	XLON	00168260131TRLO0.1.1
03/12/2018	10:26:24	148	1833.5	XLON	00168260145TRLO0.1.1
03/12/2018	10:26:24	2	1833.5	XLON	00168260146TRLO0.1.1
03/12/2018	10:28:42	130	1835.5	XLON	00168260427TRLO0.1.1
03/12/2018	10:28:42	82	1835.5	XLON	00168260428TRLO0.1.1
03/12/2018	10:28:55	249	1835	XLON	00168260437TRLO0.1.1
03/12/2018	10:30:30	110	1835.5	XLON	00168260642TRLO0.1.1
03/12/2018	10:30:30	1	1835.5	XLON	00168260643TRLO0.1.1
03/12/2018	10:30:30	78	1835	XLON	00168260644TRLO0.1.1
03/12/2018	10:32:34	281	1836.5	XLON	00168260825TRLO0.1.1
03/12/2018	10:32:34	196	1836	XLON	00168260826TRLO0.1.1
03/12/2018	10:33:06	99	1836	XLON	00168260890TRLO0.1.1
03/12/2018	10:33:53	94	1835	XLON	00168260947TRLO0.1.1
03/12/2018	10:34:19	90	1834	XLON	00168261052TRLO0.1.1
03/12/2018	10:35:39	109	1832	XLON	00168261238TRLO0.1.1
03/12/2018	10:36:34	146	1831	XLON	00168261384TRLO0.1.1
03/12/2018	10:37:55	181	1832.5	XLON	00168261548TRLO0.1.1
03/12/2018	10:38:26	156	1832	XLON	00168261616TRLO0.1.1
03/12/2018	10:38:35	102	1831.5	XLON	00168261627TRLO0.1.1
03/12/2018	10:39:54	58	1831	XLON	00168261867TRLO0.1.1
03/12/2018	10:39:54	143	1831	XLON	00168261868TRLO0.1.1
03/12/2018	10:39:54	77	1830.5	XLON	00168261869TRLO0.1.1
03/12/2018	10:41:55	165	1832	XLON	00168262115TRLO0.1.1
03/12/2018	10:42:02	188	1831.5	XLON	00168262135TRLO0.1.1
03/12/2018	10:42:30	75	1829	XLON	00168262232TRLO0.1.1
03/12/2018	10:44:33	113	1829	XLON	00168262477TRLO0.1.1
03/12/2018	10:44:33	15	1829	XLON	00168262479TRLO0.1.1
03/12/2018	10:44:33	102	1829	XLON	00168262480TRLO0.1.1
03/12/2018	10:44:33	142	1828.5	XLON	00168262484TRLO0.1.1
03/12/2018	10:45:57	4	1829.5	XLON	00168262594TRLO0.1.1
03/12/2018	10:46:10	52	1829.5	XLON	00168262606TRLO0.1.1
03/12/2018	10:46:10	37	1829.5	XLON	00168262607TRLO0.1.1
03/12/2018	10:47:05	127	1829.5	XLON	00168262768TRLO0.1.1
03/12/2018	10:48:28	124	1830.5	XLON	00168262855TRLO0.1.1
03/12/2018	10:48:28	88	1830.5	XLON	00168262856TRLO0.1.1
03/12/2018	10:48:36	25	1830	XLON	00168262873TRLO0.1.1
03/12/2018	10:48:36	111	1830	XLON	00168262874TRLO0.1.1
03/12/2018	10:49:47	124	1832	XLON	00168263078TRLO0.1.1
03/12/2018	10:49:48	106	1831.5	XLON	00168263099TRLO0.1.1
03/12/2018	10:50:39	126	1831.5	XLON	00168263200TRLO0.1.1
03/12/2018	10:52:44	130	1833	XLON	00168263411TRLO0.1.1
03/12/2018	10:52:44	102	1833	XLON	00168263412TRLO0.1.1
03/12/2018	10:52:44	51	1832.5	XLON	00168263413TRLO0.1.1
03/12/2018	10:52:44	132	1832.5	XLON	00168263414TRLO0.1.1
03/12/2018	10:53:36	137	1831.5	XLON	00168263580TRLO0.1.1
03/12/2018	10:55:24	183	1831.5	XLON	00168263935TRLO0.1.1
03/12/2018	10:56:05	101	1832.5	XLON	00168264065TRLO0.1.1
03/12/2018	10:56:56	120	1832	XLON	00168264190TRLO0.1.1
03/12/2018	10:57:00	69	1831.5	XLON	00168264203TRLO0.1.1
03/12/2018	10:57:00	59	1831.5	XLON	00168264204TRLO0.1.1
03/12/2018	10:57:31	85	1832	XLON	00168264277TRLO0.1.1
03/12/2018	10:59:53	287	1837	XLON	00168264491TRLO0.1.1
03/12/2018	11:00:12	78	1837	XLON	00168264533TRLO0.1.1
03/12/2018	11:02:25	294	1840.5	XLON	00168264737TRLO0.1.1
03/12/2018	11:02:25	159	1840	XLON	00168264738TRLO0.1.1
03/12/2018	11:02:25	22	1840	XLON	00168264739TRLO0.1.1
03/12/2018	11:02:25	7	1840	XLON	00168264740TRLO0.1.1
03/12/2018	11:04:19	146	1838	XLON	00168264927TRLO0.1.1
03/12/2018	11:04:19	142	1837.5	XLON	00168264929TRLO0.1.1
03/12/2018	11:05:17	70	1837	XLON	00168265049TRLO0.1.1
03/12/2018	11:06:24	27	1837	XLON	00168265191TRLO0.1.1
03/12/2018	11:06:24	67	1837	XLON	00168265192TRLO0.1.1
03/12/2018	11:06:50	80	1836.5	XLON	00168265286TRLO0.1.1
03/12/2018	11:06:50	40	1836.5	XLON	00168265287TRLO0.1.1
03/12/2018	11:06:50	76	1836.5	XLON	00168265288TRLO0.1.1
03/12/2018	11:07:03	88	1835.5	XLON	00168265306TRLO0.1.1
03/12/2018	11:07:33	77	1834.5	XLON	00168265357TRLO0.1.1
03/12/2018	11:08:01	12	1834	XLON	00168265461TRLO0.1.1
03/12/2018	11:08:26	147	1835	XLON	00168265487TRLO0.1.1
03/12/2018	11:08:51	76	1834	XLON	00168265557TRLO0.1.1
03/12/2018	11:10:04	29	1832	XLON	00168265722TRLO0.1.1
03/12/2018	11:10:04	81	1832	XLON	00168265723TRLO0.1.1
03/12/2018	11:11:11	137	1831.5	XLON	00168265895TRLO0.1.1
03/12/2018	11:11:12	82	1831	XLON	00168265896TRLO0.1.1
03/12/2018	11:13:01	149	1833	XLON	00168266088TRLO0.1.1
03/12/2018	11:14:32	113	1834.5	XLON	00168266238TRLO0.1.1
03/12/2018	11:14:32	133	1834.5	XLON	00168266239TRLO0.1.1
03/12/2018	11:15:33	179	1835	XLON	00168266364TRLO0.1.1
03/12/2018	11:15:50	173	1834.5	XLON	00168266380TRLO0.1.1
03/12/2018	11:17:38	152	1834.5	XLON	00168266501TRLO0.1.1
03/12/2018	11:17:38	83	1834	XLON	00168266510TRLO0.1.1
03/12/2018	11:17:55	91	1833.5	XLON	00168266575TRLO0.1.1
03/12/2018	11:20:06	204	1833.5	XLON	00168266810TRLO0.1.1
03/12/2018	11:20:06	142	1833	XLON	00168266811TRLO0.1.1
03/12/2018	11:22:02	184	1833.5	XLON	00168266984TRLO0.1.1
03/12/2018	11:22:02	119	1833	XLON	00168266985TRLO0.1.1
03/12/2018	11:23:49	217	1834	XLON	00168267122TRLO0.1.1
03/12/2018	11:23:55	140	1833.5	XLON	00168267133TRLO0.1.1
03/12/2018	11:24:16	71	1832	XLON	00168267153TRLO0.1.1
03/12/2018	11:24:16	29	1832	XLON	00168267154TRLO0.1.1
03/12/2018	11:26:04	160	1830.5	XLON	00168267383TRLO0.1.1
03/12/2018	11:26:04	9	1830.5	XLON	00168267384TRLO0.1.1
03/12/2018	11:26:21	109	1830	XLON	00168267412TRLO0.1.1
03/12/2018	11:27:02	129	1829.5	XLON	00168267539TRLO0.1.1
03/12/2018	11:28:30	120	1831.5	XLON	00168267748TRLO0.1.1
03/12/2018	11:28:40	75	1831	XLON	00168267755TRLO0.1.1
03/12/2018	11:28:54	122	1830	XLON	00168267782TRLO0.1.1
03/12/2018	11:30:21	78	1831	XLON	00168267916TRLO0.1.1
03/12/2018	11:31:22	90	1830.5	XLON	00168268022TRLO0.1.1
03/12/2018	11:31:22	16	1830.5	XLON	00168268023TRLO0.1.1
03/12/2018	11:31:22	105	1830.5	XLON	00168268024TRLO0.1.1
03/12/2018	11:31:26	69	1830	XLON	00168268026TRLO0.1.1
03/12/2018	11:31:33	87	1829.5	XLON	00168268032TRLO0.1.1
03/12/2018	11:32:32	129	1829	XLON	00168268120TRLO0.1.1
03/12/2018	11:33:01	84	1828.5	XLON	00168268179TRLO0.1.1
03/12/2018	11:35:22	175	1830.5	XLON	00168268413TRLO0.1.1
03/12/2018	11:37:22	133	1831.5	XLON	00168268707TRLO0.1.1
03/12/2018	11:37:22	185	1831.5	XLON	00168268708TRLO0.1.1
03/12/2018	11:38:06	151	1832	XLON	00168268792TRLO0.1.1
03/12/2018	11:38:56	72	1831.5	XLON	00168268859TRLO0.1.1
03/12/2018	11:38:56	34	1831.5	XLON	00168268860TRLO0.1.1
03/12/2018	11:39:27	11	1831	XLON	00168268883TRLO0.1.1
03/12/2018	11:39:27	95	1831	XLON	00168268884TRLO0.1.1
03/12/2018	11:40:05	128	1832.5	XLON	00168268970TRLO0.1.1
03/12/2018	11:40:18	129	1832	XLON	00168268980TRLO0.1.1
03/12/2018	11:41:08	132	1832	XLON	00168269051TRLO0.1.1
03/12/2018	11:43:05	230	1832.5	XLON	00168269261TRLO0.1.1
03/12/2018	11:44:10	130	1832	XLON	00168269329TRLO0.1.1
03/12/2018	11:45:39	263	1832.5	XLON	00168269428TRLO0.1.1
03/12/2018	11:45:39	162	1832	XLON	00168269429TRLO0.1.1
03/12/2018	11:46:26	70	1831.5	XLON	00168269532TRLO0.1.1
03/12/2018	11:47:03	117	1829.5	XLON	00168269570TRLO0.1.1
03/12/2018	11:48:09	93	1829	XLON	00168269663TRLO0.1.1
03/12/2018	11:50:07	249	1830	XLON	00168269821TRLO0.1.1
03/12/2018	11:50:07	51	1830	XLON	00168269822TRLO0.1.1
03/12/2018	11:50:07	121	1830	XLON	00168269823TRLO0.1.1
03/12/2018	11:50:07	2	1830	XLON	00168269824TRLO0.1.1
03/12/2018	11:52:09	200	1825.5	XLON	00168269999TRLO0.1.1
03/12/2018	11:52:12	119	1825	XLON	00168270001TRLO0.1.1
03/12/2018	11:52:41	73	1823	XLON	00168270068TRLO0.1.1
03/12/2018	11:55:03	234	1824.5	XLON	00168270253TRLO0.1.1
03/12/2018	11:55:14	127	1824	XLON	00168270275TRLO0.1.1
03/12/2018	11:56:11	72	1823.5	XLON	00168270347TRLO0.1.1
03/12/2018	11:56:11	5	1823.5	XLON	00168270348TRLO0.1.1
03/12/2018	11:57:23	129	1823	XLON	00168270418TRLO0.1.1
03/12/2018	11:59:02	130	1823.5	XLON	00168270567TRLO0.1.1
03/12/2018	11:59:02	37	1823.5	XLON	00168270568TRLO0.1.1
03/12/2018	11:59:02	182	1823	XLON	00168270569TRLO0.1.1
03/12/2018	12:03:29	179	1824.5	XLON	00168271004TRLO0.1.1
03/12/2018	12:04:10	234	1825.5	XLON	00168271064TRLO0.1.1
03/12/2018	12:04:11	193	1825	XLON	00168271068TRLO0.1.1
03/12/2018	12:06:35	142	1826	XLON	00168271278TRLO0.1.1
03/12/2018	12:06:40	174	1825.5	XLON	00168271295TRLO0.1.1
03/12/2018	12:08:29	207	1825	XLON	00168271511TRLO0.1.1
03/12/2018	12:08:45	37	1824.5	XLON	00168271612TRLO0.1.1
03/12/2018	12:08:45	108	1824.5	XLON	00168271613TRLO0.1.1
03/12/2018	12:10:41	95	1824.5	XLON	00168271845TRLO0.1.1
03/12/2018	12:10:41	47	1824.5	XLON	00168271846TRLO0.1.1
03/12/2018	12:10:41	104	1824	XLON	00168271848TRLO0.1.1
03/12/2018	12:11:22	115	1823	XLON	00168271908TRLO0.1.1
03/12/2018	12:11:39	82	1822	XLON	00168271940TRLO0.1.1
03/12/2018	12:12:29	94	1822	XLON	00168272005TRLO0.1.1
03/12/2018	12:12:47	154	1823	XLON	00168272024TRLO0.1.1
03/12/2018	12:14:56	200	1825.5	XLON	00168272239TRLO0.1.1
03/12/2018	12:15:10	164	1825	XLON	00168272255TRLO0.1.1
03/12/2018	12:16:09	98	1824.5	XLON	00168272350TRLO0.1.1
03/12/2018	12:17:51	172	1825	XLON	00168272487TRLO0.1.1
03/12/2018	12:17:52	110	1824.5	XLON	00168272489TRLO0.1.1
03/12/2018	12:19:56	188	1828	XLON	00168272665TRLO0.1.1
03/12/2018	12:21:10	171	1829.5	XLON	00168272816TRLO0.1.1
03/12/2018	12:21:10	211	1829	XLON	00168272817TRLO0.1.1
03/12/2018	12:21:42	90	1828	XLON	00168272861TRLO0.1.1
03/12/2018	12:21:56	90	1828	XLON	00168272886TRLO0.1.1
03/12/2018	12:23:50	186	1828	XLON	00168273141TRLO0.1.1
03/12/2018	12:24:27	2	1827.5	XLON	00168273238TRLO0.1.1
03/12/2018	12:24:27	60	1827.5	XLON	00168273239TRLO0.1.1
03/12/2018	12:24:31	58	1827.5	XLON	00168273242TRLO0.1.1
03/12/2018	12:24:42	133	1828	XLON	00168273257TRLO0.1.1
03/12/2018	12:26:56	8	1826	XLON	00168273477TRLO0.1.1
03/12/2018	12:27:03	161	1826	XLON	00168273489TRLO0.1.1
03/12/2018	12:27:27	30	1825.5	XLON	00168273520TRLO0.1.1
03/12/2018	12:27:27	140	1825.5	XLON	00168273521TRLO0.1.1
03/12/2018	12:30:27	104	1825.5	XLON	00168273841TRLO0.1.1
03/12/2018	12:30:27	109	1825.5	XLON	00168273842TRLO0.1.1
03/12/2018	12:30:27	86	1825.5	XLON	00168273844TRLO0.1.1
03/12/2018	12:30:27	70	1825.5	XLON	00168273845TRLO0.1.1
03/12/2018	12:30:30	43	1825	XLON	00168273847TRLO0.1.1
03/12/2018	12:30:30	40	1825	XLON	00168273848TRLO0.1.1
03/12/2018	12:30:32	150	1824.5	XLON	00168273857TRLO0.1.1
03/12/2018	12:33:31	148	1825	XLON	00168274151TRLO0.1.1
03/12/2018	12:33:31	162	1825	XLON	00168274152TRLO0.1.1
03/12/2018	12:33:31	63	1825	XLON	00168274153TRLO0.1.1
03/12/2018	12:33:31	145	1824.5	XLON	00168274154TRLO0.1.1
03/12/2018	12:35:21	100	1824	XLON	00168274531TRLO0.1.1
03/12/2018	12:35:42	27	1821	XLON	00168274599TRLO0.1.1
03/12/2018	12:35:42	77	1821	XLON	00168274600TRLO0.1.1
03/12/2018	12:36:49	124	1822	XLON	00168274806TRLO0.1.1
03/12/2018	12:36:49	115	1821.5	XLON	00168274807TRLO0.1.1
03/12/2018	12:37:20	31	1820.5	XLON	00168274882TRLO0.1.1
03/12/2018	12:37:20	8	1820.5	XLON	00168274888TRLO0.1.1
03/12/2018	12:40:02	167	1823	XLON	00168275207TRLO0.1.1
03/12/2018	12:40:04	46	1823	XLON	00168275238TRLO0.1.1
03/12/2018	12:40:14	167	1824	XLON	00168275287TRLO0.1.1
03/12/2018	12:40:14	4	1824	XLON	00168275288TRLO0.1.1
03/12/2018	12:40:14	179	1823.5	XLON	00168275289TRLO0.1.1
03/12/2018	12:41:17	92	1823	XLON	00168275420TRLO0.1.1
03/12/2018	12:42:01	75	1822.5	XLON	00168275495TRLO0.1.1
03/12/2018	12:42:51	76	1822	XLON	00168275675TRLO0.1.1
03/12/2018	12:42:51	96	1822	XLON	00168275676TRLO0.1.1
03/12/2018	12:42:51	96	1821.5	XLON	00168275677TRLO0.1.1
03/12/2018	12:44:08	91	1823	XLON	00168275767TRLO0.1.1
03/12/2018	12:45:25	171	1826	XLON	00168275872TRLO0.1.1
03/12/2018	12:45:25	8	1826	XLON	00168275873TRLO0.1.1
03/12/2018	12:46:40	59	1828.5	XLON	00168275956TRLO0.1.1
03/12/2018	12:48:16	72	1830	XLON	00168276199TRLO0.1.1
03/12/2018	12:48:16	133	1830	XLON	00168276200TRLO0.1.1
03/12/2018	12:48:16	90	1830	XLON	00168276201TRLO0.1.1
03/12/2018	12:48:16	89	1830	XLON	00168276204TRLO0.1.1
03/12/2018	12:48:22	155	1829.5	XLON	00168276239TRLO0.1.1
03/12/2018	12:49:17	111	1828.5	XLON	00168276397TRLO0.1.1
03/12/2018	12:51:10	83	1829	XLON	00168276621TRLO0.1.1
03/12/2018	12:51:29	50	1829	XLON	00168276647TRLO0.1.1
03/12/2018	12:52:52	184	1829	XLON	00168276842TRLO0.1.1
03/12/2018	12:52:52	74	1829	XLON	00168276844TRLO0.1.1
03/12/2018	12:52:52	150	1829	XLON	00168276845TRLO0.1.1
03/12/2018	12:54:00	57	1830	XLON	00168276946TRLO0.1.1
03/12/2018	12:54:00	97	1830	XLON	00168276948TRLO0.1.1
03/12/2018	12:54:07	189	1829.5	XLON	00168276950TRLO0.1.1
03/12/2018	12:54:14	27	1829	XLON	00168276968TRLO0.1.1
03/12/2018	12:54:14	62	1829	XLON	00168276969TRLO0.1.1
03/12/2018	12:56:46	63	1833	XLON	00168277240TRLO0.1.1
03/12/2018	12:56:46	23	1833	XLON	00168277241TRLO0.1.1
03/12/2018	12:57:02	152	1831.5	XLON	00168277278TRLO0.1.1
03/12/2018	12:57:04	44	1831.5	XLON	00168277280TRLO0.1.1
03/12/2018	12:57:52	116	1831	XLON	00168277377TRLO0.1.1
03/12/2018	12:57:52	125	1831	XLON	00168277378TRLO0.1.1
03/12/2018	12:59:36	77	1832	XLON	00168277560TRLO0.1.1
03/12/2018	12:59:36	77	1832	XLON	00168277561TRLO0.1.1
03/12/2018	12:59:36	110	1832	XLON	00168277562TRLO0.1.1
03/12/2018	13:01:02	73	1833	XLON	00168277712TRLO0.1.1
03/12/2018	13:01:30	71	1833	XLON	00168277746TRLO0.1.1
03/12/2018	13:02:07	82	1833.5	XLON	00168277854TRLO0.1.1
03/12/2018	13:02:28	79	1833	XLON	00168277888TRLO0.1.1
03/12/2018	13:03:15	87	1834	XLON	00168277982TRLO0.1.1
03/12/2018	13:03:32	194	1833.5	XLON	00168278005TRLO0.1.1
03/12/2018	13:03:32	89	1833.5	XLON	00168278006TRLO0.1.1
03/12/2018	13:03:32	154	1833	XLON	00168278007TRLO0.1.1
03/12/2018	13:05:50	72	1835	XLON	00168278286TRLO0.1.1
03/12/2018	13:05:50	181	1835	XLON	00168278287TRLO0.1.1
03/12/2018	13:05:50	107	1834.5	XLON	00168278288TRLO0.1.1
03/12/2018	13:07:38	7	1834.5	XLON	00168278535TRLO0.1.1
03/12/2018	13:07:52	203	1836	XLON	00168278554TRLO0.1.1
03/12/2018	13:08:13	125	1835.5	XLON	00168278572TRLO0.1.1
03/12/2018	13:10:01	73	1836.5	XLON	00168278769TRLO0.1.1
03/12/2018	13:10:01	74	1836	XLON	00168278770TRLO0.1.1
03/12/2018	13:10:23	135	1835	XLON	00168278797TRLO0.1.1
03/12/2018	13:10:23	39	1835	XLON	00168278798TRLO0.1.1
03/12/2018	13:10:37	138	1834.5	XLON	00168278814TRLO0.1.1
03/12/2018	13:11:19	81	1834	XLON	00168278905TRLO0.1.1
03/12/2018	13:11:52	54	1832.5	XLON	00168278932TRLO0.1.1
03/12/2018	13:11:55	51	1832.5	XLON	00168278942TRLO0.1.1
03/12/2018	13:12:56	71	1831	XLON	00168279052TRLO0.1.1
03/12/2018	13:12:56	84	1831	XLON	00168279055TRLO0.1.1
03/12/2018	13:12:57	122	1830.5	XLON	00168279056TRLO0.1.1
03/12/2018	13:14:57	84	1830.5	XLON	00168279220TRLO0.1.1
03/12/2018	13:15:09	76	1830.5	XLON	00168279249TRLO0.1.1
03/12/2018	13:15:19	132	1829	XLON	00168279261TRLO0.1.1
03/12/2018	13:15:24	93	1828.5	XLON	00168279265TRLO0.1.1
03/12/2018	13:17:07	85	1830.5	XLON	00168279407TRLO0.1.1
03/12/2018	13:17:59	71	1830	XLON	00168279472TRLO0.1.1
03/12/2018	13:17:59	159	1830	XLON	00168279473TRLO0.1.1
03/12/2018	13:17:59	70	1830	XLON	00168279474TRLO0.1.1
03/12/2018	13:18:23	151	1830.5	XLON	00168279493TRLO0.1.1
03/12/2018	13:18:23	110	1830	XLON	00168279494TRLO0.1.1
03/12/2018	13:19:15	17	1829	XLON	00168279552TRLO0.1.1
03/12/2018	13:19:15	55	1829	XLON	00168279553TRLO0.1.1
03/12/2018	13:19:25	25	1828	XLON	00168279573TRLO0.1.1
03/12/2018	13:20:03	60	1828	XLON	00168279624TRLO0.1.1
03/12/2018	13:21:17	72	1828	XLON	00168279724TRLO0.1.1
03/12/2018	13:21:17	133	1828	XLON	00168279725TRLO0.1.1
03/12/2018	13:22:26	16	1828	XLON	00168279823TRLO0.1.1
03/12/2018	13:22:26	188	1828	XLON	00168279824TRLO0.1.1
03/12/2018	13:22:26	79	1828	XLON	00168279825TRLO0.1.1
03/12/2018	13:22:26	116	1827.5	XLON	00168279826TRLO0.1.1
03/12/2018	13:24:20	78	1827	XLON	00168279956TRLO0.1.1
03/12/2018	13:24:20	131	1827	XLON	00168279957TRLO0.1.1
03/12/2018	13:25:04	103	1826.5	XLON	00168279995TRLO0.1.1
03/12/2018	13:26:08	79	1825.5	XLON	00168280066TRLO0.1.1
03/12/2018	13:26:08	59	1825.5	XLON	00168280067TRLO0.1.1
03/12/2018	13:26:09	64	1825.5	XLON	00168280068TRLO0.1.1
03/12/2018	13:26:09	114	1825	XLON	00168280069TRLO0.1.1
03/12/2018	13:28:12	83	1826	XLON	00168280275TRLO0.1.1
03/12/2018	13:28:12	74	1826	XLON	00168280276TRLO0.1.1
03/12/2018	13:28:12	2	1826	XLON	00168280277TRLO0.1.1
03/12/2018	13:28:12	100	1826	XLON	00168280278TRLO0.1.1
03/12/2018	13:28:13	120	1825.5	XLON	00168280279TRLO0.1.1
03/12/2018	13:29:50	106	1826	XLON	00168280477TRLO0.1.1
03/12/2018	13:29:50	131	1825.5	XLON	00168280478TRLO0.1.1
03/12/2018	13:31:22	84	1825.5	XLON	00168280605TRLO0.1.1
03/12/2018	13:31:22	84	1825.5	XLON	00168280606TRLO0.1.1
03/12/2018	13:31:22	166	1825	XLON	00168280607TRLO0.1.1
03/12/2018	13:31:54	155	1824.5	XLON	00168280656TRLO0.1.1
03/12/2018	13:32:52	98	1824	XLON	00168280753TRLO0.1.1
03/12/2018	13:33:30	113	1824	XLON	00168280817TRLO0.1.1
03/12/2018	13:34:56	156	1826	XLON	00168280939TRLO0.1.1
03/12/2018	13:36:03	81	1826	XLON	00168281042TRLO0.1.1
03/12/2018	13:36:04	86	1826	XLON	00168281043TRLO0.1.1
03/12/2018	13:36:04	145	1826	XLON	00168281044TRLO0.1.1
03/12/2018	13:36:04	1	1826	XLON	00168281045TRLO0.1.1
03/12/2018	13:36:04	102	1825.5	XLON	00168281046TRLO0.1.1
03/12/2018	13:36:23	84	1825.5	XLON	00168281066TRLO0.1.1
03/12/2018	13:36:59	124	1825.5	XLON	00168281113TRLO0.1.1
03/12/2018	13:38:30	70	1827	XLON	00168281236TRLO0.1.1
03/12/2018	13:38:30	160	1826.5	XLON	00168281237TRLO0.1.1
03/12/2018	13:38:36	107	1826	XLON	00168281242TRLO0.1.1
03/12/2018	13:40:49	76	1826.5	XLON	00168281464TRLO0.1.1
03/12/2018	13:40:49	143	1826.5	XLON	00168281466TRLO0.1.1
03/12/2018	13:40:49	72	1826.5	XLON	00168281467TRLO0.1.1
03/12/2018	13:40:51	109	1826	XLON	00168281468TRLO0.1.1
03/12/2018	13:41:26	126	1824.5	XLON	00168281530TRLO0.1.1
03/12/2018	13:43:06	73	1826	XLON	00168281691TRLO0.1.1
03/12/2018	13:43:06	12	1826	XLON	00168281692TRLO0.1.1
03/12/2018	13:43:30	70	1825.5	XLON	00168281727TRLO0.1.1
03/12/2018	13:44:16	76	1826.5	XLON	00168281794TRLO0.1.1
03/12/2018	13:44:17	71	1826.5	XLON	00168281795TRLO0.1.1
03/12/2018	13:44:17	74	1826.5	XLON	00168281796TRLO0.1.1
03/12/2018	13:45:16	84	1826.5	XLON	00168281879TRLO0.1.1
03/12/2018	13:45:51	22	1825.5	XLON	00168281945TRLO0.1.1
03/12/2018	13:46:08	200	1825.5	XLON	00168281961TRLO0.1.1
03/12/2018	13:46:08	91	1825.5	XLON	00168281962TRLO0.1.1
03/12/2018	13:46:29	31	1825	XLON	00168281996TRLO0.1.1
03/12/2018	13:47:07	149	1826	XLON	00168282057TRLO0.1.1
03/12/2018	13:47:07	75	1826	XLON	00168282058TRLO0.1.1
03/12/2018	13:47:07	73	1826	XLON	00168282059TRLO0.1.1
03/12/2018	13:47:32	88	1825.5	XLON	00168282084TRLO0.1.1
03/12/2018	13:49:37	50	1830	XLON	00168282368TRLO0.1.1
03/12/2018	13:49:37	199	1830	XLON	00168282369TRLO0.1.1
03/12/2018	13:50:01	104	1830	XLON	00168282390TRLO0.1.1
03/12/2018	13:50:01	72	1830	XLON	00168282391TRLO0.1.1
03/12/2018	13:51:10	89	1830.5	XLON	00168282504TRLO0.1.1
03/12/2018	13:51:57	222	1833	XLON	00168282554TRLO0.1.1
03/12/2018	13:52:32	74	1833	XLON	00168282619TRLO0.1.1
03/12/2018	13:52:32	137	1833	XLON	00168282620TRLO0.1.1
03/12/2018	13:52:32	74	1833	XLON	00168282621TRLO0.1.1
03/12/2018	13:54:07	78	1836.5	XLON	00168282840TRLO0.1.1
03/12/2018	13:54:19	146	1836.5	XLON	00168282869TRLO0.1.1
03/12/2018	13:55:05	87	1835.5	XLON	00168282944TRLO0.1.1
03/12/2018	13:55:05	82	1835.5	XLON	00168282945TRLO0.1.1
03/12/2018	13:55:41	130	1835.5	XLON	00168282993TRLO0.1.1
03/12/2018	13:55:41	87	1835.5	XLON	00168282994TRLO0.1.1
03/12/2018	13:55:41	1	1835.5	XLON	00168282995TRLO0.1.1
03/12/2018	13:56:03	116	1835	XLON	00168283038TRLO0.1.1
03/12/2018	13:57:23	72	1835.5	XLON	00168283166TRLO0.1.1
03/12/2018	13:57:23	72	1835.5	XLON	00168283167TRLO0.1.1
03/12/2018	13:58:14	79	1836.5	XLON	00168283244TRLO0.1.1
03/12/2018	13:58:14	76	1836.5	XLON	00168283245TRLO0.1.1
03/12/2018	13:58:14	141	1836.5	XLON	00168283247TRLO0.1.1
03/12/2018	14:00:12	213	1836.5	XLON	00168283444TRLO0.1.1
03/12/2018	14:00:12	83	1836.5	XLON	00168283445TRLO0.1.1
03/12/2018	14:01:03	80	1838	XLON	00168283530TRLO0.1.1
03/12/2018	14:01:03	88	1838	XLON	00168283531TRLO0.1.1
03/12/2018	14:01:25	53	1837.5	XLON	00168283547TRLO0.1.1
03/12/2018	14:02:05	150	1840	XLON	00168283627TRLO0.1.1
03/12/2018	14:02:05	88	1839	XLON	00168283628TRLO0.1.1
03/12/2018	14:02:53	71	1839.5	XLON	00168283814TRLO0.1.1
03/12/2018	14:02:53	83	1839.5	XLON	00168283815TRLO0.1.1
03/12/2018	14:03:08	59	1839	XLON	00168283934TRLO0.1.1
03/12/2018	14:03:53	144	1843	XLON	00168284206TRLO0.1.1
03/12/2018	14:03:53	46	1843	XLON	00168284207TRLO0.1.1
03/12/2018	14:03:53	62	1843	XLON	00168284208TRLO0.1.1
03/12/2018	14:03:53	15	1843	XLON	00168284209TRLO0.1.1
03/12/2018	14:04:01	93	1842.5	XLON	00168284262TRLO0.1.1
03/12/2018	14:04:22	92	1842	XLON	00168284366TRLO0.1.1
03/12/2018	14:05:41	82	1842.5	XLON	00168284608TRLO0.1.1
03/12/2018	14:05:41	98	1842.5	XLON	00168284609TRLO0.1.1
03/12/2018	14:05:41	66	1842	XLON	00168284610TRLO0.1.1
03/12/2018	14:07:15	76	1847	XLON	00168284816TRLO0.1.1
03/12/2018	14:07:15	109	1847	XLON	00168284817TRLO0.1.1
03/12/2018	14:07:16	2	1846.5	XLON	00168284826TRLO0.1.1
03/12/2018	14:07:19	117	1846.5	XLON	00168284833TRLO0.1.1
03/12/2018	14:07:44	152	1846	XLON	00168284891TRLO0.1.1
03/12/2018	14:07:59	90	1846	XLON	00168284916TRLO0.1.1
03/12/2018	14:08:22	72	1845	XLON	00168285004TRLO0.1.1
03/12/2018	14:08:47	92	1843	XLON	00168285074TRLO0.1.1
03/12/2018	14:09:50	132	1842	XLON	00168285173TRLO0.1.1
03/12/2018	14:10:50	144	1844	XLON	00168285279TRLO0.1.1
03/12/2018	14:11:59	58	1844	XLON	00168285433TRLO0.1.1
03/12/2018	14:11:59	40	1844	XLON	00168285434TRLO0.1.1
03/12/2018	14:11:59	81	1844	XLON	00168285435TRLO0.1.1
03/12/2018	14:11:59	70	1844	XLON	00168285436TRLO0.1.1
03/12/2018	14:11:59	78	1844	XLON	00168285437TRLO0.1.1
03/12/2018	14:12:03	74	1843.5	XLON	00168285460TRLO0.1.1
03/12/2018	14:13:26	178	1844.5	XLON	00168285851TRLO0.1.1
03/12/2018	14:13:26	108	1844.5	XLON	00168285852TRLO0.1.1
03/12/2018	14:13:26	70	1844	XLON	00168285853TRLO0.1.1
03/12/2018	14:14:54	82	1849	XLON	00168286016TRLO0.1.1
03/12/2018	14:15:00	100	1848.5	XLON	00168286057TRLO0.1.1
03/12/2018	14:15:00	42	1848.5	XLON	00168286058TRLO0.1.1
03/12/2018	14:15:00	112	1848.5	XLON	00168286059TRLO0.1.1
03/12/2018	14:15:16	36	1848	XLON	00168286083TRLO0.1.1
03/12/2018	14:15:16	65	1848	XLON	00168286084TRLO0.1.1
03/12/2018	14:16:01	136	1846	XLON	00168286183TRLO0.1.1
03/12/2018	14:16:10	108	1846	XLON	00168286191TRLO0.1.1
03/12/2018	14:16:10	26	1846	XLON	00168286192TRLO0.1.1
03/12/2018	14:17:08	94	1844.5	XLON	00168286389TRLO0.1.1
03/12/2018	14:18:20	100	1847	XLON	00168286487TRLO0.1.1
03/12/2018	14:18:36	72	1847.5	XLON	00168286544TRLO0.1.1
03/12/2018	14:18:47	89	1845.5	XLON	00168286594TRLO0.1.1
03/12/2018	14:18:48	2	1845.5	XLON	00168286595TRLO0.1.1
03/12/2018	14:18:48	78	1845.5	XLON	00168286596TRLO0.1.1
03/12/2018	14:19:45	132	1847	XLON	00168286794TRLO0.1.1
03/12/2018	14:19:45	114	1846.5	XLON	00168286795TRLO0.1.1
03/12/2018	14:20:13	75	1846.5	XLON	00168286859TRLO0.1.1
03/12/2018	14:21:42	336	1845.5	XLON	00168287072TRLO0.1.1
03/12/2018	14:21:42	44	1845.5	XLON	00168287073TRLO0.1.1
03/12/2018	14:21:43	38	1845.5	XLON	00168287074TRLO0.1.1
03/12/2018	14:21:43	82	1845.5	XLON	00168287075TRLO0.1.1
03/12/2018	14:21:43	4	1845.5	XLON	00168287076TRLO0.1.1
03/12/2018	14:23:05	32	1843	XLON	00168287372TRLO0.1.1
03/12/2018	14:23:06	46	1843	XLON	00168287379TRLO0.1.1
03/12/2018	14:23:06	40	1843	XLON	00168287380TRLO0.1.1
03/12/2018	14:23:06	84	1843	XLON	00168287381TRLO0.1.1
03/12/2018	14:23:26	110	1842.5	XLON	00168287441TRLO0.1.1
03/12/2018	14:23:54	86	1841.5	XLON	00168287509TRLO0.1.1
03/12/2018	14:23:54	56	1841	XLON	00168287510TRLO0.1.1
03/12/2018	14:25:01	74	1842	XLON	00168287675TRLO0.1.1
03/12/2018	14:25:01	162	1842	XLON	00168287676TRLO0.1.1
03/12/2018	14:25:15	96	1841.5	XLON	00168287707TRLO0.1.1
03/12/2018	14:25:54	132	1840.5	XLON	00168287775TRLO0.1.1
03/12/2018	14:25:55	81	1840	XLON	00168287776TRLO0.1.1
03/12/2018	14:27:25	143	1843.5	XLON	00168287910TRLO0.1.1
03/12/2018	14:27:25	100	1843	XLON	00168287911TRLO0.1.1
03/12/2018	14:27:51	80	1841.5	XLON	00168287946TRLO0.1.1
03/12/2018	14:27:51	80	1841	XLON	00168287947TRLO0.1.1
03/12/2018	14:29:23	255	1848.5	XLON	00168288154TRLO0.1.1
03/12/2018	14:29:57	101	1848	XLON	00168288209TRLO0.1.1
03/12/2018	14:30:04	84	1848	XLON	00168288589TRLO0.1.1
03/12/2018	14:30:04	1	1848	XLON	00168288593TRLO0.1.1
03/12/2018	14:30:04	65	1847.5	XLON	00168288599TRLO0.1.1
03/12/2018	14:31:01	170	1847	XLON	00168289057TRLO0.1.1
03/12/2018	14:31:08	152	1846	XLON	00168289080TRLO0.1.1
03/12/2018	14:31:08	95	1846	XLON	00168289081TRLO0.1.1
03/12/2018	14:31:43	75	1847	XLON	00168289205TRLO0.1.1
03/12/2018	14:31:47	90	1846	XLON	00168289214TRLO0.1.1
03/12/2018	14:31:47	134	1846	XLON	00168289215TRLO0.1.1
03/12/2018	14:31:47	82	1846	XLON	00168289216TRLO0.1.1
03/12/2018	14:32:02	57	1845.5	XLON	00168289296TRLO0.1.1
03/12/2018	14:32:02	79	1845.5	XLON	00168289297TRLO0.1.1
03/12/2018	14:32:53	84	1845.5	XLON	00168289587TRLO0.1.1
03/12/2018	14:32:56	142	1845	XLON	00168289606TRLO0.1.1
03/12/2018	14:33:55	87	1845.5	XLON	00168289774TRLO0.1.1
03/12/2018	14:34:26	158	1848.5	XLON	00168289839TRLO0.1.1
03/12/2018	14:34:35	81	1847.5	XLON	00168289852TRLO0.1.1
03/12/2018	14:34:35	69	1847	XLON	00168289853TRLO0.1.1
03/12/2018	14:35:40	80	1847.5	XLON	00168289993TRLO0.1.1
03/12/2018	14:35:40	72	1847.5	XLON	00168289995TRLO0.1.1
03/12/2018	14:35:40	74	1847.5	XLON	00168289996TRLO0.1.1
03/12/2018	14:35:41	24	1847	XLON	00168289998TRLO0.1.1
03/12/2018	14:35:41	64	1847	XLON	00168289999TRLO0.1.1
03/12/2018	14:36:36	97	1846.5	XLON	00168290096TRLO0.1.1
03/12/2018	14:36:36	75	1846.5	XLON	00168290097TRLO0.1.1
03/12/2018	14:37:43	174	1846.5	XLON	00168290245TRLO0.1.1
03/12/2018	14:37:57	80	1846.5	XLON	00168290278TRLO0.1.1
03/12/2018	14:38:02	134	1846	XLON	00168290286TRLO0.1.1
03/12/2018	14:38:07	55	1845.5	XLON	00168290297TRLO0.1.1
03/12/2018	14:38:07	69	1845.5	XLON	00168290298TRLO0.1.1
03/12/2018	14:38:35	97	1845.5	XLON	00168290482TRLO0.1.1
03/12/2018	14:40:07	243	1846	XLON	00168290697TRLO0.1.1
03/12/2018	14:40:48	84	1846	XLON	00168290823TRLO0.1.1
03/12/2018	14:40:48	56	1846	XLON	00168290824TRLO0.1.1
03/12/2018	14:40:48	34	1846	XLON	00168290825TRLO0.1.1
03/12/2018	14:40:59	78	1845.5	XLON	00168290847TRLO0.1.1
03/12/2018	14:41:18	76	1845	XLON	00168290883TRLO0.1.1
03/12/2018	14:41:18	63	1845	XLON	00168290884TRLO0.1.1
03/12/2018	14:41:18	8	1845	XLON	00168290885TRLO0.1.1
03/12/2018	14:41:33	85	1844.5	XLON	00168290915TRLO0.1.1
03/12/2018	14:41:44	110	1844	XLON	00168290971TRLO0.1.1
03/12/2018	14:44:02	420	1846.5	XLON	00168291284TRLO0.1.1
03/12/2018	14:44:02	88	1846.5	XLON	00168291285TRLO0.1.1
03/12/2018	14:44:02	72	1846.5	XLON	00168291286TRLO0.1.1
03/12/2018	14:44:02	78	1846	XLON	00168291289TRLO0.1.1
03/12/2018	14:44:02	10	1846	XLON	00168291291TRLO0.1.1
03/12/2018	14:45:36	26	1848.5	XLON	00168291567TRLO0.1.1
03/12/2018	14:45:36	53	1848.5	XLON	00168291568TRLO0.1.1
03/12/2018	14:45:55	82	1849	XLON	00168291649TRLO0.1.1
03/12/2018	14:45:56	106	1848.5	XLON	00168291654TRLO0.1.1
03/12/2018	14:46:27	77	1848.5	XLON	00168291769TRLO0.1.1
03/12/2018	14:46:27	85	1848.5	XLON	00168291770TRLO0.1.1
03/12/2018	14:46:27	60	1848	XLON	00168291771TRLO0.1.1
03/12/2018	14:47:07	89	1848.5	XLON	00168291864TRLO0.1.1
03/12/2018	14:47:07	86	1848.5	XLON	00168291865TRLO0.1.1
03/12/2018	14:47:07	63	1848	XLON	00168291870TRLO0.1.1
03/12/2018	14:47:24	111	1847.5	XLON	00168291951TRLO0.1.1
03/12/2018	14:48:27	87	1846	XLON	00168292207TRLO0.1.1
03/12/2018	14:48:27	83	1846	XLON	00168292208TRLO0.1.1
03/12/2018	14:48:27	72	1846	XLON	00168292209TRLO0.1.1
03/12/2018	14:48:27	91	1845.5	XLON	00168292211TRLO0.1.1
03/12/2018	14:48:45	90	1844	XLON	00168292235TRLO0.1.1
03/12/2018	14:49:31	88	1845	XLON	00168292321TRLO0.1.1
03/12/2018	14:50:11	39	1845.5	XLON	00168292373TRLO0.1.1
03/12/2018	14:50:32	78	1846	XLON	00168292437TRLO0.1.1
03/12/2018	14:50:32	3	1846	XLON	00168292438TRLO0.1.1
03/12/2018	14:50:32	85	1846	XLON	00168292439TRLO0.1.1
03/12/2018	14:50:53	79	1845.5	XLON	00168292482TRLO0.1.1
03/12/2018	14:50:53	74	1845.5	XLON	00168292483TRLO0.1.1
03/12/2018	14:51:20	171	1845	XLON	00168292606TRLO0.1.1
03/12/2018	14:51:20	78	1845	XLON	00168292609TRLO0.1.1
03/12/2018	14:51:38	98	1844	XLON	00168292677TRLO0.1.1
03/12/2018	14:52:16	56	1842.5	XLON	00168292755TRLO0.1.1
03/12/2018	14:52:16	13	1842.5	XLON	00168292756TRLO0.1.1
03/12/2018	14:52:16	50	1842.5	XLON	00168292757TRLO0.1.1
03/12/2018	14:53:54	88	1844	XLON	00168293123TRLO0.1.1
03/12/2018	14:54:03	264	1846	XLON	00168293153TRLO0.1.1
03/12/2018	14:54:11	92	1845.5	XLON	00168293174TRLO0.1.1
03/12/2018	14:54:12	82	1845	XLON	00168293178TRLO0.1.1
03/12/2018	14:54:27	139	1845	XLON	00168293225TRLO0.1.1
03/12/2018	14:56:11	216	1845	XLON	00168293450TRLO0.1.1
03/12/2018	14:56:11	87	1845	XLON	00168293451TRLO0.1.1
03/12/2018	14:56:11	81	1845	XLON	00168293452TRLO0.1.1
03/12/2018	14:56:11	61	1844.5	XLON	00168293454TRLO0.1.1
03/12/2018	14:56:11	18	1844.5	XLON	00168293455TRLO0.1.1
03/12/2018	14:57:06	87	1842.5	XLON	00168293702TRLO0.1.1
03/12/2018	14:57:06	87	1842.5	XLON	00168293703TRLO0.1.1
03/12/2018	14:57:31	78	1842	XLON	00168293792TRLO0.1.1
03/12/2018	14:57:33	64	1841.5	XLON	00168293800TRLO0.1.1
03/12/2018	14:58:30	158	1842.5	XLON	00168293986TRLO0.1.1
03/12/2018	14:58:38	90	1842	XLON	00168294010TRLO0.1.1
03/12/2018	14:58:39	49	1841.5	XLON	00168294011TRLO0.1.1
03/12/2018	14:58:40	41	1841.5	XLON	00168294039TRLO0.1.1
03/12/2018	14:59:12	158	1840	XLON	00168294103TRLO0.1.1
03/12/2018	14:59:12	72	1840	XLON	00168294104TRLO0.1.1
03/12/2018	15:00:17	72	1844	XLON	00168294482TRLO0.1.1
03/12/2018	15:00:33	156	1843	XLON	00168294626TRLO0.1.1
03/12/2018	15:00:33	78	1843	XLON	00168294627TRLO0.1.1
03/12/2018	15:01:28	222	1846	XLON	00168295129TRLO0.1.1
03/12/2018	15:02:18	150	1849.5	XLON	00168295412TRLO0.1.1
03/12/2018	15:02:18	67	1849.5	XLON	00168295413TRLO0.1.1
03/12/2018	15:02:18	5	1849.5	XLON	00168295414TRLO0.1.1
03/12/2018	15:03:44	234	1851.5	XLON	00168295793TRLO0.1.1
03/12/2018	15:03:44	181	1851.5	XLON	00168295794TRLO0.1.1
03/12/2018	15:04:07	154	1853.5	XLON	00168295867TRLO0.1.1
03/12/2018	15:04:48	158	1854	XLON	00168296105TRLO0.1.1
03/12/2018	15:05:15	158	1855	XLON	00168296217TRLO0.1.1
03/12/2018	15:05:35	78	1855	XLON	00168296291TRLO0.1.1
03/12/2018	15:05:44	74	1854.5	XLON	00168296325TRLO0.1.1
03/12/2018	15:05:44	88	1854	XLON	00168296331TRLO0.1.1
03/12/2018	15:06:26	87	1854	XLON	00168296565TRLO0.1.1
03/12/2018	15:06:26	71	1854	XLON	00168296566TRLO0.1.1
03/12/2018	15:07:14	79	1852	XLON	00168296750TRLO0.1.1
03/12/2018	15:07:18	41	1851	XLON	00168296766TRLO0.1.1
03/12/2018	15:07:29	47	1851	XLON	00168296842TRLO0.1.1
03/12/2018	15:07:29	110	1851	XLON	00168296843TRLO0.1.1
03/12/2018	15:07:29	83	1851	XLON	00168296844TRLO0.1.1
03/12/2018	15:07:31	28	1850.5	XLON	00168296855TRLO0.1.1
03/12/2018	15:08:07	74	1851	XLON	00168296970TRLO0.1.1
03/12/2018	15:08:20	76	1851	XLON	00168297035TRLO0.1.1
03/12/2018	15:08:35	78	1851.5	XLON	00168297162TRLO0.1.1
03/12/2018	15:08:44	86	1851.5	XLON	00168297191TRLO0.1.1
03/12/2018	15:08:58	66	1851.5	XLON	00168297287TRLO0.1.1
03/12/2018	15:09:12	76	1851	XLON	00168297367TRLO0.1.1
03/12/2018	15:09:58	74	1851.5	XLON	00168297545TRLO0.1.1
03/12/2018	15:09:58	33	1851.5	XLON	00168297546TRLO0.1.1
03/12/2018	15:09:58	41	1851.5	XLON	00168297548TRLO0.1.1
03/12/2018	15:10:10	146	1851	XLON	00168297597TRLO0.1.1
03/12/2018	15:10:10	73	1851	XLON	00168297598TRLO0.1.1
03/12/2018	15:10:29	84	1848.5	XLON	00168297705TRLO0.1.1
03/12/2018	15:11:06	86	1848	XLON	00168297836TRLO0.1.1
03/12/2018	15:11:06	86	1848	XLON	00168297837TRLO0.1.1
03/12/2018	15:11:06	90	1847.5	XLON	00168297838TRLO0.1.1
03/12/2018	15:11:20	27	1848.5	XLON	00168297869TRLO0.1.1
03/12/2018	15:11:20	83	1848.5	XLON	00168297870TRLO0.1.1
03/12/2018	15:12:05	84	1850	XLON	00168298114TRLO0.1.1
03/12/2018	15:12:14	83	1849.5	XLON	00168298155TRLO0.1.1
03/12/2018	15:12:30	91	1849	XLON	00168298237TRLO0.1.1
03/12/2018	15:13:06	150	1849.5	XLON	00168298369TRLO0.1.1
03/12/2018	15:13:06	75	1849.5	XLON	00168298370TRLO0.1.1
03/12/2018	15:13:55	125	1849	XLON	00168298513TRLO0.1.1
03/12/2018	15:13:55	150	1849	XLON	00168298514TRLO0.1.1
03/12/2018	15:14:06	11	1849	XLON	00168298607TRLO0.1.1
03/12/2018	15:14:06	79	1849	XLON	00168298608TRLO0.1.1
03/12/2018	15:14:56	75	1848.5	XLON	00168298827TRLO0.1.1
03/12/2018	15:14:56	67	1848.5	XLON	00168298828TRLO0.1.1
03/12/2018	15:15:05	83	1848	XLON	00168298870TRLO0.1.1
03/12/2018	15:16:02	90	1848	XLON	00168299073TRLO0.1.1
03/12/2018	15:16:02	71	1848	XLON	00168299074TRLO0.1.1
03/12/2018	15:16:02	80	1848	XLON	00168299075TRLO0.1.1
03/12/2018	15:16:02	78	1848	XLON	00168299076TRLO0.1.1
03/12/2018	15:17:06	58	1849.5	XLON	00168299316TRLO0.1.1
03/12/2018	15:17:06	182	1849.5	XLON	00168299317TRLO0.1.1
03/12/2018	15:17:44	154	1851.5	XLON	00168299407TRLO0.1.1
03/12/2018	15:18:05	55	1851	XLON	00168299469TRLO0.1.1
03/12/2018	15:18:05	31	1851	XLON	00168299471TRLO0.1.1
03/12/2018	15:18:05	106	1851	XLON	00168299472TRLO0.1.1
03/12/2018	15:18:05	73	1851	XLON	00168299474TRLO0.1.1
03/12/2018	15:19:01	225	1852.5	XLON	00168299666TRLO0.1.1
03/12/2018	15:19:01	81	1852.5	XLON	00168299667TRLO0.1.1
03/12/2018	15:19:01	69	1852	XLON	00168299668TRLO0.1.1
03/12/2018	15:19:35	82	1851	XLON	00168299762TRLO0.1.1
03/12/2018	15:20:18	69	1851.5	XLON	00168299943TRLO0.1.1
03/12/2018	15:20:50	14	1851.5	XLON	00168300021TRLO0.1.1
03/12/2018	15:20:50	78	1851.5	XLON	00168300022TRLO0.1.1
03/12/2018	15:20:50	85	1851.5	XLON	00168300024TRLO0.1.1
03/12/2018	15:20:50	77	1851.5	XLON	00168300025TRLO0.1.1
03/12/2018	15:20:50	70	1851.5	XLON	00168300026TRLO0.1.1
03/12/2018	15:21:29	213	1854.5	XLON	00168300165TRLO0.1.1
03/12/2018	15:22:05	26	1854	XLON	00168300243TRLO0.1.1
03/12/2018	15:22:24	187	1854.5	XLON	00168300297TRLO0.1.1
03/12/2018	15:22:24	44	1854.5	XLON	00168300298TRLO0.1.1
03/12/2018	15:22:26	84	1854	XLON	00168300302TRLO0.1.1
03/12/2018	15:23:00	100	1854	XLON	00168300408TRLO0.1.1
03/12/2018	15:23:00	37	1854	XLON	00168300409TRLO0.1.1
03/12/2018	15:23:01	13	1854	XLON	00168300410TRLO0.1.1
03/12/2018	15:23:36	150	1854.5	XLON	00168300530TRLO0.1.1
03/12/2018	15:23:36	66	1854.5	XLON	00168300531TRLO0.1.1
03/12/2018	15:24:13	125	1854.5	XLON	00168300656TRLO0.1.1
03/12/2018	15:24:13	15	1854.5	XLON	00168300657TRLO0.1.1
03/12/2018	15:24:42	72	1853	XLON	00168300788TRLO0.1.1
03/12/2018	15:24:42	88	1853	XLON	00168300789TRLO0.1.1
03/12/2018	15:25:00	86	1853	XLON	00168300834TRLO0.1.1
03/12/2018	15:25:00	104	1853	XLON	00168300835TRLO0.1.1
03/12/2018	15:25:00	85	1853	XLON	00168300836TRLO0.1.1
03/12/2018	15:25:48	68	1852.5	XLON	00168300995TRLO0.1.1
03/12/2018	15:25:48	82	1852.5	XLON	00168300996TRLO0.1.1
03/12/2018	15:25:53	80	1852	XLON	00168301009TRLO0.1.1
03/12/2018	15:26:11	114	1852	XLON	00168301125TRLO0.1.1
03/12/2018	15:27:07	231	1853	XLON	00168301282TRLO0.1.1
03/12/2018	15:27:07	77	1853	XLON	00168301283TRLO0.1.1
03/12/2018	15:27:11	48	1852.5	XLON	00168301289TRLO0.1.1
03/12/2018	15:27:11	29	1852.5	XLON	00168301290TRLO0.1.1
03/12/2018	15:28:08	79	1852.5	XLON	00168301481TRLO0.1.1
03/12/2018	15:28:08	80	1852.5	XLON	00168301482TRLO0.1.1
03/12/2018	15:28:08	89	1852.5	XLON	00168301483TRLO0.1.1
03/12/2018	15:28:08	1	1852.5	XLON	00168301484TRLO0.1.1
03/12/2018	15:28:09	78	1852	XLON	00168301486TRLO0.1.1
03/12/2018	15:28:48	81	1851.5	XLON	00168301594TRLO0.1.1
03/12/2018	15:28:48	73	1851.5	XLON	00168301595TRLO0.1.1
03/12/2018	15:28:48	73	1851.5	XLON	00168301596TRLO0.1.1
03/12/2018	15:29:09	117	1851	XLON	00168301703TRLO0.1.1
03/12/2018	15:29:17	92	1849.5	XLON	00168301723TRLO0.1.1
03/12/2018	15:30:01	80	1848.5	XLON	00168301882TRLO0.1.1
03/12/2018	15:30:01	88	1848.5	XLON	00168301883TRLO0.1.1
03/12/2018	15:30:01	70	1848.5	XLON	00168301884TRLO0.1.1
03/12/2018	15:30:37	73	1845	XLON	00168302232TRLO0.1.1
03/12/2018	15:30:37	26	1845	XLON	00168302233TRLO0.1.1
03/12/2018	15:30:37	48	1845	XLON	00168302234TRLO0.1.1
03/12/2018	15:30:51	82	1844.5	XLON	00168302271TRLO0.1.1
03/12/2018	15:30:54	19	1843	XLON	00168302278TRLO0.1.1
03/12/2018	15:30:54	100	1843	XLON	00168302279TRLO0.1.1
03/12/2018	15:31:17	119	1845	XLON	00168302379TRLO0.1.1
03/12/2018	15:31:17	1	1845	XLON	00168302380TRLO0.1.1
03/12/2018	15:31:51	81	1842.5	XLON	00168302524TRLO0.1.1
03/12/2018	15:31:51	81	1842.5	XLON	00168302525TRLO0.1.1
03/12/2018	15:32:49	74	1843	XLON	00168302752TRLO0.1.1
03/12/2018	15:32:51	49	1842.5	XLON	00168302757TRLO0.1.1
03/12/2018	15:32:51	105	1842.5	XLON	00168302758TRLO0.1.1
03/12/2018	15:33:21	70	1843	XLON	00168302880TRLO0.1.1
03/12/2018	15:33:45	28	1843.5	XLON	00168302993TRLO0.1.1
03/12/2018	15:33:45	142	1843.5	XLON	00168302994TRLO0.1.1
03/12/2018	15:33:45	85	1843.5	XLON	00168302995TRLO0.1.1
03/12/2018	15:34:29	237	1844	XLON	00168303166TRLO0.1.1
03/12/2018	15:35:07	78	1845	XLON	00168303333TRLO0.1.1
03/12/2018	15:35:07	176	1844	XLON	00168303336TRLO0.1.1
03/12/2018	15:35:48	79	1845	XLON	00168303537TRLO0.1.1
03/12/2018	15:35:48	37	1845	XLON	00168303538TRLO0.1.1
03/12/2018	15:35:48	42	1845	XLON	00168303539TRLO0.1.1
03/12/2018	15:35:53	164	1844.5	XLON	00168303566TRLO0.1.1
03/12/2018	15:36:11	131	1843.5	XLON	00168303661TRLO0.1.1
03/12/2018	15:36:11	62	1843.5	XLON	00168303662TRLO0.1.1
03/12/2018	15:36:11	14	1843.5	XLON	00168303663TRLO0.1.1
03/12/2018	15:37:16	72	1844	XLON	00168303919TRLO0.1.1
03/12/2018	15:37:16	106	1844	XLON	00168303920TRLO0.1.1
03/12/2018	15:37:16	70	1844	XLON	00168303921TRLO0.1.1
03/12/2018	15:37:45	130	1845	XLON	00168304258TRLO0.1.1
03/12/2018	15:38:09	71	1845	XLON	00168304315TRLO0.1.1
03/12/2018	15:38:09	146	1845	XLON	00168304316TRLO0.1.1
03/12/2018	15:39:28	81	1847.5	XLON	00168304714TRLO0.1.1
03/12/2018	15:39:28	180	1847.5	XLON	00168304715TRLO0.1.1
03/12/2018	15:39:28	76	1847.5	XLON	00168304716TRLO0.1.1
03/12/2018	15:39:28	96	1847.5	XLON	00168304717TRLO0.1.1
03/12/2018	15:39:28	88	1847.5	XLON	00168304718TRLO0.1.1
03/12/2018	15:39:41	71	1847.5	XLON	00168304781TRLO0.1.1
03/12/2018	15:40:01	156	1846.5	XLON	00168304839TRLO0.1.1
03/12/2018	15:40:14	82	1846	XLON	00168304880TRLO0.1.1
03/12/2018	15:40:30	71	1845	XLON	00168304932TRLO0.1.1
03/12/2018	15:41:20	52	1844.5	XLON	00168305165TRLO0.1.1
03/12/2018	15:41:25	24	1844.5	XLON	00168305183TRLO0.1.1
03/12/2018	15:41:25	140	1844.5	XLON	00168305184TRLO0.1.1
03/12/2018	15:41:25	24	1844.5	XLON	00168305185TRLO0.1.1
03/12/2018	15:41:25	71	1844.5	XLON	00168305186TRLO0.1.1
03/12/2018	15:41:31	74	1844	XLON	00168305214TRLO0.1.1
03/12/2018	15:41:47	86	1843.5	XLON	00168305252TRLO0.1.1
03/12/2018	15:42:03	76	1842	XLON	00168305310TRLO0.1.1
03/12/2018	15:42:11	156	1841.5	XLON	00168305340TRLO0.1.1
03/12/2018	15:42:42	79	1841.5	XLON	00168305467TRLO0.1.1
03/12/2018	15:42:50	83	1841	XLON	00168305488TRLO0.1.1
03/12/2018	15:43:07	61	1840.5	XLON	00168305525TRLO0.1.1
03/12/2018	15:43:19	75	1839	XLON	00168305549TRLO0.1.1
03/12/2018	15:43:19	72	1839	XLON	00168305550TRLO0.1.1
03/12/2018	15:43:39	65	1838	XLON	00168305585TRLO0.1.1
03/12/2018	15:44:25	78	1838	XLON	00168305735TRLO0.1.1
03/12/2018	15:44:37	255	1838	XLON	00168305758TRLO0.1.1
03/12/2018	15:45:17	152	1838	XLON	00168305891TRLO0.1.1
03/12/2018	15:45:17	129	1838	XLON	00168305892TRLO0.1.1
03/12/2018	15:45:17	7	1838	XLON	00168305893TRLO0.1.1
03/12/2018	15:46:02	79	1837.5	XLON	00168306021TRLO0.1.1
03/12/2018	15:46:16	78	1837.5	XLON	00168306172TRLO0.1.1
03/12/2018	15:46:23	219	1837.5	XLON	00168306187TRLO0.1.1
03/12/2018	15:46:45	75	1837	XLON	00168306256TRLO0.1.1
03/12/2018	15:47:10	70	1837	XLON	00168306360TRLO0.1.1
03/12/2018	15:47:10	86	1837	XLON	00168306362TRLO0.1.1
03/12/2018	15:47:15	54	1836.5	XLON	00168306384TRLO0.1.1
03/12/2018	15:47:15	144	1836.5	XLON	00168306385TRLO0.1.1
03/12/2018	15:48:09	53	1836.5	XLON	00168306558TRLO0.1.1
03/12/2018	15:48:09	23	1836.5	XLON	00168306559TRLO0.1.1
03/12/2018	15:48:19	76	1836.5	XLON	00168306579TRLO0.1.1
03/12/2018	15:48:41	300	1836	XLON	00168306658TRLO0.1.1
03/12/2018	15:48:41	12	1836	XLON	00168306659TRLO0.1.1
03/12/2018	15:48:41	90	1836	XLON	00168306660TRLO0.1.1
03/12/2018	15:48:53	66	1835.5	XLON	00168306697TRLO0.1.1
03/12/2018	15:49:06	84	1833.5	XLON	00168306771TRLO0.1.1
03/12/2018	15:49:33	48	1833	XLON	00168306856TRLO0.1.1
03/12/2018	15:50:03	84	1834	XLON	00168306942TRLO0.1.1
03/12/2018	15:50:11	37	1833	XLON	00168306971TRLO0.1.1
03/12/2018	15:50:11	44	1833	XLON	00168306972TRLO0.1.1
03/12/2018	15:50:11	27	1833	XLON	00168306973TRLO0.1.1
03/12/2018	15:50:11	216	1833	XLON	00168306974TRLO0.1.1
03/12/2018	15:50:57	231	1833	XLON	00168307124TRLO0.1.1
03/12/2018	15:51:18	85	1833	XLON	00168307218TRLO0.1.1
03/12/2018	15:51:18	83	1832.5	XLON	00168307220TRLO0.1.1
03/12/2018	15:51:28	73	1832	XLON	00168307258TRLO0.1.1
03/12/2018	15:51:38	72	1831.5	XLON	00168307306TRLO0.1.1
03/12/2018	15:53:12	187	1834	XLON	00168307537TRLO0.1.1
03/12/2018	15:53:12	63	1834	XLON	00168307538TRLO0.1.1
03/12/2018	15:53:12	190	1834	XLON	00168307539TRLO0.1.1
03/12/2018	15:53:12	63	1834	XLON	00168307540TRLO0.1.1
03/12/2018	15:53:12	25	1834	XLON	00168307541TRLO0.1.1
03/12/2018	15:53:48	82	1834	XLON	00168307616TRLO0.1.1
03/12/2018	15:54:08	200	1835.5	XLON	00168307668TRLO0.1.1
03/12/2018	15:54:10	155	1835.5	XLON	00168307679TRLO0.1.1
03/12/2018	15:54:54	240	1835	XLON	00168307854TRLO0.1.1
03/12/2018	15:55:29	86	1835	XLON	00168307965TRLO0.1.1
03/12/2018	15:55:41	60	1834	XLON	00168308017TRLO0.1.1
03/12/2018	15:56:08	124	1835	XLON	00168308145TRLO0.1.1
03/12/2018	15:56:08	63	1835	XLON	00168308146TRLO0.1.1
03/12/2018	15:56:08	47	1835	XLON	00168308147TRLO0.1.1
03/12/2018	15:56:08	71	1835	XLON	00168308148TRLO0.1.1
03/12/2018	15:56:09	74	1835	XLON	00168308149TRLO0.1.1
03/12/2018	15:56:13	85	1834	XLON	00168308165TRLO0.1.1
03/12/2018	15:56:48	70	1834.5	XLON	00168308281TRLO0.1.1
03/12/2018	15:57:03	187	1833.5	XLON	00168308316TRLO0.1.1
03/12/2018	15:57:03	32	1833.5	XLON	00168308317TRLO0.1.1
03/12/2018	15:57:03	79	1833.5	XLON	00168308320TRLO0.1.1
03/12/2018	15:58:57	474	1835.5	XLON	00168308705TRLO0.1.1
03/12/2018	15:58:57	77	1835.5	XLON	00168308706TRLO0.1.1
03/12/2018	15:58:57	77	1835.5	XLON	00168308707TRLO0.1.1
03/12/2018	15:58:57	79	1835.5	XLON	00168308708TRLO0.1.1
03/12/2018	16:00:04	71	1836.5	XLON	00168308947TRLO0.1.1
03/12/2018	16:00:04	187	1836.5	XLON	00168308948TRLO0.1.1
03/12/2018	16:00:04	161	1836.5	XLON	00168308949TRLO0.1.1
03/12/2018	16:00:06	106	1836.5	XLON	00168308950TRLO0.1.1
03/12/2018	16:00:31	76	1835.5	XLON	00168309043TRLO0.1.1
03/12/2018	16:01:27	73	1837.5	XLON	00168309257TRLO0.1.1
03/12/2018	16:01:27	1	1837.5	XLON	00168309259TRLO0.1.1
03/12/2018	16:01:32	114	1837.5	XLON	00168309279TRLO0.1.1
03/12/2018	16:01:32	63	1837.5	XLON	00168309280TRLO0.1.1
03/12/2018	16:01:32	178	1837.5	XLON	00168309281TRLO0.1.1
03/12/2018	16:01:32	70	1837.5	XLON	00168309282TRLO0.1.1
03/12/2018	16:01:32	11	1837.5	XLON	00168309283TRLO0.1.1
03/12/2018	16:01:32	81	1837.5	XLON	00168309284TRLO0.1.1
03/12/2018	16:01:51	79	1837	XLON	00168309330TRLO0.1.1
03/12/2018	16:02:39	80	1837.5	XLON	00168309481TRLO0.1.1
03/12/2018	16:02:50	85	1837	XLON	00168309490TRLO0.1.1
03/12/2018	16:02:50	82	1837	XLON	00168309491TRLO0.1.1
03/12/2018	16:02:50	83	1837	XLON	00168309492TRLO0.1.1
03/12/2018	16:02:50	87	1837	XLON	00168309493TRLO0.1.1
03/12/2018	16:03:07	77	1835.5	XLON	00168309544TRLO0.1.1
03/12/2018	16:03:52	84	1836.5	XLON	00168309685TRLO0.1.1
03/12/2018	16:03:59	292	1836.5	XLON	00168309695TRLO0.1.1
03/12/2018	16:04:35	76	1838	XLON	00168309777TRLO0.1.1
03/12/2018	16:04:35	140	1838	XLON	00168309778TRLO0.1.1
03/12/2018	16:04:35	43	1838	XLON	00168309780TRLO0.1.1
03/12/2018	16:04:35	29	1838	XLON	00168309781TRLO0.1.1
03/12/2018	16:05:18	1	1836	XLON	00168309905TRLO0.1.1
03/12/2018	16:05:18	71	1836	XLON	00168309910TRLO0.1.1
03/12/2018	16:05:45	249	1837	XLON	00168310004TRLO0.1.1
03/12/2018	16:06:29	79	1837	XLON	00168310135TRLO0.1.1
03/12/2018	16:06:29	142	1837	XLON	00168310136TRLO0.1.1
03/12/2018	16:06:29	80	1837	XLON	00168310137TRLO0.1.1
03/12/2018	16:06:29	78	1837	XLON	00168310138TRLO0.1.1
03/12/2018	16:06:29	83	1837	XLON	00168310139TRLO0.1.1
03/12/2018	16:07:17	1	1837	XLON	00168310356TRLO0.1.1
03/12/2018	16:07:17	83	1837	XLON	00168310358TRLO0.1.1
03/12/2018	16:07:17	84	1837	XLON	00168310359TRLO0.1.1
03/12/2018	16:07:17	86	1837	XLON	00168310360TRLO0.1.1
03/12/2018	16:07:17	72	1837	XLON	00168310361TRLO0.1.1
03/12/2018	16:07:22	172	1835.5	XLON	00168310375TRLO0.1.1
03/12/2018	16:08:36	77	1836.5	XLON	00168310650TRLO0.1.1
03/12/2018	16:08:36	152	1836.5	XLON	00168310651TRLO0.1.1
03/12/2018	16:08:36	89	1836.5	XLON	00168310652TRLO0.1.1
03/12/2018	16:08:36	59	1836.5	XLON	00168310653TRLO0.1.1
03/12/2018	16:09:13	249	1837	XLON	00168310750TRLO0.1.1
03/12/2018	16:09:13	35	1837	XLON	00168310751TRLO0.1.1
03/12/2018	16:09:53	42	1838	XLON	00168311008TRLO0.1.1
03/12/2018	16:09:53	120	1838	XLON	00168311009TRLO0.1.1
03/12/2018	16:09:53	118	1838	XLON	00168311010TRLO0.1.1
03/12/2018	16:10:37	58	1839.5	XLON	00168311177TRLO0.1.1
03/12/2018	16:10:37	59	1839.5	XLON	00168311178TRLO0.1.1
03/12/2018	16:10:37	46	1839.5	XLON	00168311179TRLO0.1.1
03/12/2018	16:10:37	192	1839.5	XLON	00168311180TRLO0.1.1
03/12/2018	16:11:01	82	1838.5	XLON	00168311232TRLO0.1.1
03/12/2018	16:11:01	73	1838.5	XLON	00168311233TRLO0.1.1
03/12/2018	16:11:01	87	1838.5	XLON	00168311234TRLO0.1.1
03/12/2018	16:11:15	73	1837	XLON	00168311266TRLO0.1.1
03/12/2018	16:12:00	240	1837.5	XLON	00168311404TRLO0.1.1
03/12/2018	16:12:00	60	1837.5	XLON	00168311405TRLO0.1.1
03/12/2018	16:12:00	16	1837.5	XLON	00168311406TRLO0.1.1
03/12/2018	16:12:00	4	1837.5	XLON	00168311407TRLO0.1.1
03/12/2018	16:12:46	74	1837.5	XLON	00168311645TRLO0.1.1
03/12/2018	16:12:46	170	1837.5	XLON	00168311646TRLO0.1.1
03/12/2018	16:12:46	85	1837.5	XLON	00168311647TRLO0.1.1
03/12/2018	16:12:53	88	1837	XLON	00168311662TRLO0.1.1
03/12/2018	16:13:20	81	1836	XLON	00168311809TRLO0.1.1
03/12/2018	16:13:31	85	1835.5	XLON	00168311835TRLO0.1.1
03/12/2018	16:13:31	9	1835.5	XLON	00168311836TRLO0.1.1
03/12/2018	16:13:31	163	1835.5	XLON	00168311838TRLO0.1.1
03/12/2018	16:14:06	148	1836	XLON	00168312019TRLO0.1.1
03/12/2018	16:14:37	28	1836	XLON	00168312092TRLO0.1.1
03/12/2018	16:14:37	112	1836	XLON	00168312093TRLO0.1.1
03/12/2018	16:14:42	168	1836	XLON	00168312098TRLO0.1.1
03/12/2018	16:14:42	84	1836	XLON	00168312099TRLO0.1.1
03/12/2018	16:15:06	549	1836	XLON	00168312183TRLO0.1.1
03/12/2018	16:15:06	119	1836	XLON	00168312185TRLO0.1.1
03/12/2018	16:16:09	456	1836	XLON	00168312544TRLO0.1.1
03/12/2018	16:16:09	26	1836	XLON	00168312547TRLO0.1.1
03/12/2018	16:17:35	507	1836.5	XLON	00168312853TRLO0.1.1
03/12/2018	16:17:35	156	1836.5	XLON	00168312854TRLO0.1.1
03/12/2018	16:17:35	70	1836.5	XLON	00168312855TRLO0.1.1
03/12/2018	16:17:35	125	1836	XLON	00168312856TRLO0.1.1
03/12/2018	16:17:35	125	1836	XLON	00168312857TRLO0.1.1
03/12/2018	16:17:35	125	1836	XLON	00168312858TRLO0.1.1
03/12/2018	16:17:35	8	1836	XLON	00168312859TRLO0.1.1
03/12/2018	16:17:35	92	1836	XLON	00168312860TRLO0.1.1
03/12/2018	16:18:05	72	1835	XLON	00168312952TRLO0.1.1
03/12/2018	16:19:11	367	1836	XLON	00168313282TRLO0.1.1
03/12/2018	16:19:11	199	1835.5	XLON	00168313283TRLO0.1.1
03/12/2018	16:20:01	104	1836	XLON	00168313614TRLO0.1.1
03/12/2018	16:20:01	110	1836	XLON	00168313616TRLO0.1.1
03/12/2018	16:20:49	117	1836	XLON	00168313876TRLO0.1.1
03/12/2018	16:20:49	102	1836	XLON	00168313877TRLO0.1.1
03/12/2018	16:21:06	70	1835.5	XLON	00168313980TRLO0.1.1
03/12/2018	16:21:06	121	1835.5	XLON	00168313981TRLO0.1.1
03/12/2018	16:21:06	15	1835.5	XLON	00168313982TRLO0.1.1
03/12/2018	16:21:06	77	1835.5	XLON	00168313983TRLO0.1.1
03/12/2018	16:21:06	107	1835.5	XLON	00168313987TRLO0.1.1
03/12/2018	16:23:31	503	1836.5	XLON	00168314536TRLO0.1.1
03/12/2018	16:23:31	76	1836.5	XLON	00168314537TRLO0.1.1
03/12/2018	16:23:31	167	1836.5	XLON	00168314538TRLO0.1.1
03/12/2018	16:24:10	372	1836	XLON	00168314626TRLO0.1.1
03/12/2018	16:24:12	47	1836	XLON	00168314639TRLO0.1.1
03/12/2018	16:25:18	437	1837	XLON	00168314938TRLO0.1.1
03/12/2018	16:25:18	161	1837	XLON	00168314939TRLO0.1.1
03/12/2018	16:25:18	383	1836.5	XLON	00168314940TRLO0.1.1
03/12/2018	16:25:29	95	1835.5	XLON	00168314976TRLO0.1.1
03/12/2018	16:26:00	89	1834.5	XLON	00168315089TRLO0.1.1
03/12/2018	16:26:00	114	1834.5	XLON	00168315091TRLO0.1.1
03/12/2018	16:26:00	1	1834.5	XLON	00168315092TRLO0.1.1
03/12/2018	16:26:01	72	1834	XLON	00168315093TRLO0.1.1
03/12/2018	16:26:01	27	1834	XLON	00168315094TRLO0.1.1
03/12/2018	16:26:35	118	1834	XLON	00168315292TRLO0.1.1
03/12/2018	16:27:11	282	1835	XLON	00168315441TRLO0.1.1
03/12/2018	16:27:11	191	1835	XLON	00168315442TRLO0.1.1
03/12/2018	16:27:52	267	1835	XLON	00168315617TRLO0.1.1
03/12/2018	16:27:55	70	1835	XLON	00168315649TRLO0.1.1

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

POSFKNDQOBDDFBK

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53