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

11th Oct 2018 17:10

RNS Number : 8114D

Ashtead Group PLC

11 October 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 11 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: 11 October 2018

Average price paid per share: 1,993.8300 pence

Lowest price paid per share: 1,967.0000 pence

Highest price paid per share: 2,019.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 483,448,055 (excluding Treasury shares), and the company will hold 15,777,657 ordinary shares in Treasury.

The figure of 483,448,055 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
11/10/2018	08:00:37	63	2019	XLON	00165053487TRLO0.1.1
11/10/2018	08:01:22	115	1998.5	XLON	00165053619TRLO0.1.1
11/10/2018	08:02:42	110	1989	XLON	00165053864TRLO0.1.1
11/10/2018	08:03:46	116	1995	XLON	00165054024TRLO0.1.1
11/10/2018	08:03:46	100	1994.5	XLON	00165054025TRLO0.1.1
11/10/2018	08:04:34	67	1982	XLON	00165054143TRLO0.1.1
11/10/2018	08:04:34	53	1982	XLON	00165054144TRLO0.1.1
11/10/2018	08:05:34	106	1983	XLON	00165054299TRLO0.1.1
11/10/2018	08:06:02	26	1971.5	XLON	00165054374TRLO0.1.1
11/10/2018	08:06:08	74	1971.5	XLON	00165054398TRLO0.1.1
11/10/2018	08:07:07	74	1968	XLON	00165054571TRLO0.1.1
11/10/2018	08:07:10	45	1968	XLON	00165054578TRLO0.1.1
11/10/2018	08:07:37	105	1967	XLON	00165054673TRLO0.1.1
11/10/2018	08:07:37	26	1967	XLON	00165054674TRLO0.1.1
11/10/2018	08:09:00	89	1972	XLON	00165054949TRLO0.1.1
11/10/2018	08:09:00	79	1971.5	XLON	00165054950TRLO0.1.1
11/10/2018	08:09:40	112	1972	XLON	00165055083TRLO0.1.1
11/10/2018	08:10:35	110	1978.5	XLON	00165055277TRLO0.1.1
11/10/2018	08:11:59	164	1987.5	XLON	00165055594TRLO0.1.1
11/10/2018	08:14:08	160	1993.5	XLON	00165056045TRLO0.1.1
11/10/2018	08:14:08	138	1993	XLON	00165056046TRLO0.1.1
11/10/2018	08:14:28	127	1992.5	XLON	00165056089TRLO0.1.1
11/10/2018	08:15:03	101	1992	XLON	00165056220TRLO0.1.1
11/10/2018	08:15:56	72	1997	XLON	00165056430TRLO0.1.1
11/10/2018	08:16:21	72	1999	XLON	00165056539TRLO0.1.1
11/10/2018	08:16:49	99	1994.5	XLON	00165056635TRLO0.1.1
11/10/2018	08:19:47	251	1997	XLON	00165057508TRLO0.1.1
11/10/2018	08:19:48	90	1996.5	XLON	00165057510TRLO0.1.1
11/10/2018	08:19:48	78	1996.5	XLON	00165057511TRLO0.1.1
11/10/2018	08:22:08	217	2005	XLON	00165057973TRLO0.1.1
11/10/2018	08:22:10	129	2004	XLON	00165057980TRLO0.1.1
11/10/2018	08:22:52	112	2004	XLON	00165058161TRLO0.1.1
11/10/2018	08:24:23	75	2004	XLON	00165058578TRLO0.1.1
11/10/2018	08:24:23	27	2004	XLON	00165058579TRLO0.1.1
11/10/2018	08:24:23	144	2004	XLON	00165058580TRLO0.1.1
11/10/2018	08:25:13	86	2002	XLON	00165058802TRLO0.1.1
11/10/2018	08:26:05	92	1997	XLON	00165059036TRLO0.1.1
11/10/2018	08:26:10	40	1997	XLON	00165059094TRLO0.1.1
11/10/2018	08:26:37	81	1999.5	XLON	00165059118TRLO0.1.1
11/10/2018	08:29:12	185	2004	XLON	00165059541TRLO0.1.1
11/10/2018	08:29:43	172	2003	XLON	00165059636TRLO0.1.1
11/10/2018	08:31:17	172	2004	XLON	00165059850TRLO0.1.1
11/10/2018	08:31:17	72	2003	XLON	00165059851TRLO0.1.1
11/10/2018	08:31:23	58	2003	XLON	00165059857TRLO0.1.1
11/10/2018	08:32:20	90	2004	XLON	00165060041TRLO0.1.1
11/10/2018	08:32:22	106	2003	XLON	00165060057TRLO0.1.1
11/10/2018	08:32:32	72	2002	XLON	00165060080TRLO0.1.1
11/10/2018	08:33:10	72	2000	XLON	00165060190TRLO0.1.1
11/10/2018	08:33:55	126	2000	XLON	00165060348TRLO0.1.1
11/10/2018	08:35:08	79	1998.5	XLON	00165060604TRLO0.1.1
11/10/2018	08:35:37	83	1998	XLON	00165060691TRLO0.1.1
11/10/2018	08:36:55	124	1996.5	XLON	00165060895TRLO0.1.1
11/10/2018	08:37:02	164	1995.5	XLON	00165060900TRLO0.1.1
11/10/2018	08:38:24	123	1995	XLON	00165061038TRLO0.1.1
11/10/2018	08:38:24	87	1994.5	XLON	00165061039TRLO0.1.1
11/10/2018	08:39:11	84	1992	XLON	00165061124TRLO0.1.1
11/10/2018	08:40:04	76	1991	XLON	00165061426TRLO0.1.1
11/10/2018	08:40:05	15	1991	XLON	00165061453TRLO0.1.1
11/10/2018	08:40:37	119	1989.5	XLON	00165061536TRLO0.1.1
11/10/2018	08:41:20	100	1987	XLON	00165061609TRLO0.1.1
11/10/2018	08:42:02	80	1986	XLON	00165061656TRLO0.1.1
11/10/2018	08:42:18	78	1985.5	XLON	00165061715TRLO0.1.1
11/10/2018	08:42:46	116	1982.5	XLON	00165061820TRLO0.1.1
11/10/2018	08:43:34	106	1986	XLON	00165061984TRLO0.1.1
11/10/2018	08:44:58	120	1995.5	XLON	00165062136TRLO0.1.1
11/10/2018	08:44:58	108	1996	XLON	00165062137TRLO0.1.1
11/10/2018	08:45:26	96	1994	XLON	00165062211TRLO0.1.1
11/10/2018	08:46:23	96	1998.5	XLON	00165062374TRLO0.1.1
11/10/2018	08:47:08	85	1995.5	XLON	00165062467TRLO0.1.1
11/10/2018	08:48:02	103	1995.5	XLON	00165062587TRLO0.1.1
11/10/2018	08:48:23	146	1995.5	XLON	00165062652TRLO0.1.1
11/10/2018	08:48:57	72	1996.5	XLON	00165062718TRLO0.1.1
11/10/2018	08:49:49	86	1997	XLON	00165062872TRLO0.1.1
11/10/2018	08:51:07	125	1996	XLON	00165063053TRLO0.1.1
11/10/2018	08:51:45	37	1995.5	XLON	00165063100TRLO0.1.1
11/10/2018	08:51:45	94	1995.5	XLON	00165063101TRLO0.1.1
11/10/2018	08:53:15	95	2000	XLON	00165063357TRLO0.1.1
11/10/2018	08:53:15	114	2000	XLON	00165063358TRLO0.1.1
11/10/2018	08:53:49	111	2000	XLON	00165063410TRLO0.1.1
11/10/2018	08:53:50	82	1999	XLON	00165063411TRLO0.1.1
11/10/2018	08:54:31	57	1998.5	XLON	00165063453TRLO0.1.1
11/10/2018	08:54:31	45	1998.5	XLON	00165063454TRLO0.1.1
11/10/2018	08:54:55	54	1999.5	XLON	00165063479TRLO0.1.1
11/10/2018	08:54:55	50	1999.5	XLON	00165063480TRLO0.1.1
11/10/2018	08:56:37	151	1997	XLON	00165063595TRLO0.1.1
11/10/2018	08:57:07	135	1997.5	XLON	00165063679TRLO0.1.1
11/10/2018	08:58:07	104	2000	XLON	00165063771TRLO0.1.1
11/10/2018	08:58:45	90	1999	XLON	00165063861TRLO0.1.1
11/10/2018	08:59:14	135	1997.5	XLON	00165064026TRLO0.1.1
11/10/2018	09:00:07	81	1996	XLON	00165064110TRLO0.1.1
11/10/2018	09:00:19	114	1993.5	XLON	00165064117TRLO0.1.1
11/10/2018	09:00:57	102	1992	XLON	00165064218TRLO0.1.1
11/10/2018	09:01:39	87	1988.5	XLON	00165064301TRLO0.1.1
11/10/2018	09:02:16	91	1989.5	XLON	00165064403TRLO0.1.1
11/10/2018	09:03:08	125	1993.5	XLON	00165064521TRLO0.1.1
11/10/2018	09:05:36	203	1995.5	XLON	00165064742TRLO0.1.1
11/10/2018	09:06:05	112	1995	XLON	00165064781TRLO0.1.1
11/10/2018	09:06:05	89	1995	XLON	00165064782TRLO0.1.1
11/10/2018	09:06:05	11	1995	XLON	00165064783TRLO0.1.1
11/10/2018	09:07:18	90	1994.5	XLON	00165064917TRLO0.1.1
11/10/2018	09:07:19	21	1994.5	XLON	00165064918TRLO0.1.1
11/10/2018	09:09:01	172	1998.5	XLON	00165065177TRLO0.1.1
11/10/2018	09:09:23	129	1999.5	XLON	00165065298TRLO0.1.1
11/10/2018	09:10:43	95	1999.5	XLON	00165065540TRLO0.1.1
11/10/2018	09:10:43	75	1999	XLON	00165065541TRLO0.1.1
11/10/2018	09:11:17	81	1999.5	XLON	00165065653TRLO0.1.1
11/10/2018	09:12:21	120	1999.5	XLON	00165065830TRLO0.1.1
11/10/2018	09:12:21	81	1999.5	XLON	00165065831TRLO0.1.1
11/10/2018	09:12:21	77	1999	XLON	00165065833TRLO0.1.1
11/10/2018	09:12:21	73	1999	XLON	00165065834TRLO0.1.1
11/10/2018	09:13:21	130	1999.5	XLON	00165065959TRLO0.1.1
11/10/2018	09:14:02	106	1999	XLON	00165066068TRLO0.1.1
11/10/2018	09:15:40	60	1999.5	XLON	00165066333TRLO0.1.1
11/10/2018	09:15:40	54	1999.5	XLON	00165066334TRLO0.1.1
11/10/2018	09:17:43	223	2001	XLON	00165066519TRLO0.1.1
11/10/2018	09:18:03	146	2000	XLON	00165066568TRLO0.1.1
11/10/2018	09:18:20	141	1999	XLON	00165066621TRLO0.1.1
11/10/2018	09:20:03	161	1998.5	XLON	00165066787TRLO0.1.1
11/10/2018	09:20:03	84	1998	XLON	00165066788TRLO0.1.1
11/10/2018	09:20:03	43	1998	XLON	00165066789TRLO0.1.1
11/10/2018	09:20:55	108	1999	XLON	00165066848TRLO0.1.1
11/10/2018	09:21:52	95	1999.5	XLON	00165066960TRLO0.1.1
11/10/2018	09:24:24	131	2002	XLON	00165067419TRLO0.1.1
11/10/2018	09:24:25	168	2002	XLON	00165067420TRLO0.1.1
11/10/2018	09:24:35	162	2001	XLON	00165067428TRLO0.1.1
11/10/2018	09:25:01	111	2000	XLON	00165067553TRLO0.1.1
11/10/2018	09:25:30	5	2000	XLON	00165067593TRLO0.1.1
11/10/2018	09:25:30	70	2000	XLON	00165067594TRLO0.1.1
11/10/2018	09:26:37	98	1999.5	XLON	00165067754TRLO0.1.1
11/10/2018	09:26:44	86	1999.5	XLON	00165067776TRLO0.1.1
11/10/2018	09:27:34	59	2000	XLON	00165067870TRLO0.1.1
11/10/2018	09:27:34	19	2000	XLON	00165067871TRLO0.1.1
11/10/2018	09:28:03	71	1999.5	XLON	00165067953TRLO0.1.1
11/10/2018	09:30:10	173	2000	XLON	00165068284TRLO0.1.1
11/10/2018	09:32:42	40	2003	XLON	00165068697TRLO0.1.1
11/10/2018	09:32:42	258	2003	XLON	00165068698TRLO0.1.1
11/10/2018	09:32:42	45	2003	XLON	00165068699TRLO0.1.1
11/10/2018	09:32:46	194	2002	XLON	00165068705TRLO0.1.1
11/10/2018	09:34:40	176	2003	XLON	00165069768TRLO0.1.1
11/10/2018	09:34:54	62	2002	XLON	00165069841TRLO0.1.1
11/10/2018	09:34:56	77	2002	XLON	00165069851TRLO0.1.1
11/10/2018	09:36:45	75	2002	XLON	00165070418TRLO0.1.1
11/10/2018	09:36:45	93	2002	XLON	00165070419TRLO0.1.1
11/10/2018	09:38:59	244	2003	XLON	00165070835TRLO0.1.1
11/10/2018	09:40:47	112	2002	XLON	00165071081TRLO0.1.1
11/10/2018	09:40:50	146	2002	XLON	00165071089TRLO0.1.1
11/10/2018	09:41:47	138	2002	XLON	00165071259TRLO0.1.1
11/10/2018	09:42:08	121	2002	XLON	00165071365TRLO0.1.1
11/10/2018	09:42:59	77	2002	XLON	00165071533TRLO0.1.1
11/10/2018	09:42:59	137	2002	XLON	00165071534TRLO0.1.1
11/10/2018	09:43:58	76	2001	XLON	00165071928TRLO0.1.1
11/10/2018	09:43:58	24	2001	XLON	00165071929TRLO0.1.1
11/10/2018	09:43:58	91	2001	XLON	00165071930TRLO0.1.1
11/10/2018	09:43:59	55	2000	XLON	00165071934TRLO0.1.1
11/10/2018	09:44:48	93	1999.5	XLON	00165072151TRLO0.1.1
11/10/2018	09:45:23	126	1999	XLON	00165072414TRLO0.1.1
11/10/2018	09:46:22	116	1998.5	XLON	00165072539TRLO0.1.1
11/10/2018	09:47:17	100	1996	XLON	00165072751TRLO0.1.1
11/10/2018	09:48:14	126	1994.5	XLON	00165072953TRLO0.1.1
11/10/2018	09:48:20	31	1993.5	XLON	00165072957TRLO0.1.1
11/10/2018	09:48:20	59	1993.5	XLON	00165072958TRLO0.1.1
11/10/2018	09:49:58	104	1992.5	XLON	00165073192TRLO0.1.1
11/10/2018	09:49:58	97	1992	XLON	00165073194TRLO0.1.1
11/10/2018	09:51:45	123	1991.5	XLON	00165073489TRLO0.1.1
11/10/2018	09:52:02	126	1990	XLON	00165073538TRLO0.1.1
11/10/2018	09:52:11	95	1989.5	XLON	00165073562TRLO0.1.1
11/10/2018	09:53:11	67	1990	XLON	00165073676TRLO0.1.1
11/10/2018	09:53:26	15	1990	XLON	00165073719TRLO0.1.1
11/10/2018	09:53:26	57	1990	XLON	00165073720TRLO0.1.1
11/10/2018	09:55:03	140	1990.5	XLON	00165073927TRLO0.1.1
11/10/2018	09:55:03	94	1990.5	XLON	00165073928TRLO0.1.1
11/10/2018	09:55:16	58	1990	XLON	00165073967TRLO0.1.1
11/10/2018	09:56:06	64	1990	XLON	00165074039TRLO0.1.1
11/10/2018	09:56:07	50	1990	XLON	00165074040TRLO0.1.1
11/10/2018	09:56:47	98	1988	XLON	00165074115TRLO0.1.1
11/10/2018	09:58:43	147	1991.5	XLON	00165074354TRLO0.1.1
11/10/2018	09:59:28	131	1991	XLON	00165074427TRLO0.1.1
11/10/2018	09:59:28	142	1991	XLON	00165074429TRLO0.1.1
11/10/2018	10:00:41	84	1990.5	XLON	00165074614TRLO0.1.1
11/10/2018	10:01:07	108	1990.5	XLON	00165074659TRLO0.1.1
11/10/2018	10:01:28	75	1988.5	XLON	00165074716TRLO0.1.1
11/10/2018	10:03:28	111	1990	XLON	00165074956TRLO0.1.1
11/10/2018	10:03:28	74	1990	XLON	00165074957TRLO0.1.1
11/10/2018	10:03:59	100	1989.5	XLON	00165075001TRLO0.1.1
11/10/2018	10:04:48	108	1990.5	XLON	00165075115TRLO0.1.1
11/10/2018	10:05:35	100	1991.5	XLON	00165075181TRLO0.1.1
11/10/2018	10:05:41	76	1991	XLON	00165075199TRLO0.1.1
11/10/2018	10:06:43	141	1990.5	XLON	00165075336TRLO0.1.1
11/10/2018	10:07:04	94	1990	XLON	00165075398TRLO0.1.1
11/10/2018	10:08:10	111	1990.5	XLON	00165075487TRLO0.1.1
11/10/2018	10:08:52	135	1990.5	XLON	00165075556TRLO0.1.1
11/10/2018	10:10:02	99	1990.5	XLON	00165075679TRLO0.1.1
11/10/2018	10:10:40	115	1990	XLON	00165075749TRLO0.1.1
11/10/2018	10:11:01	79	1989.5	XLON	00165075774TRLO0.1.1
11/10/2018	10:11:54	82	1989	XLON	00165075966TRLO0.1.1
11/10/2018	10:12:31	96	1988.5	XLON	00165076031TRLO0.1.1
11/10/2018	10:13:09	116	1987	XLON	00165076129TRLO0.1.1
11/10/2018	10:14:03	88	1986.5	XLON	00165076258TRLO0.1.1
11/10/2018	10:15:43	108	1984.5	XLON	00165076533TRLO0.1.1
11/10/2018	10:15:43	152	1984.5	XLON	00165076534TRLO0.1.1
11/10/2018	10:16:38	85	1983.5	XLON	00165076685TRLO0.1.1
11/10/2018	10:19:16	210	1988.5	XLON	00165077035TRLO0.1.1
11/10/2018	10:19:18	165	1988	XLON	00165077041TRLO0.1.1
11/10/2018	10:20:28	99	1987	XLON	00165077167TRLO0.1.1
11/10/2018	10:20:41	129	1985.5	XLON	00165077186TRLO0.1.1
11/10/2018	10:22:36	124	1985.5	XLON	00165077392TRLO0.1.1
11/10/2018	10:22:45	110	1985	XLON	00165077429TRLO0.1.1
11/10/2018	10:25:03	200	1986	XLON	00165077708TRLO0.1.1
11/10/2018	10:25:09	47	1985.5	XLON	00165077730TRLO0.1.1
11/10/2018	10:25:09	87	1985.5	XLON	00165077731TRLO0.1.1
11/10/2018	10:26:28	104	1984.5	XLON	00165077843TRLO0.1.1
11/10/2018	10:28:02	140	1989	XLON	00165078054TRLO0.1.1
11/10/2018	10:28:02	130	1988.5	XLON	00165078057TRLO0.1.1
11/10/2018	10:28:34	70	1987	XLON	00165078121TRLO0.1.1
11/10/2018	10:29:10	71	1987	XLON	00165078169TRLO0.1.1
11/10/2018	10:29:11	39	1987	XLON	00165078172TRLO0.1.1
11/10/2018	10:30:20	81	1986.5	XLON	00165078282TRLO0.1.1
11/10/2018	10:30:29	95	1985.5	XLON	00165078295TRLO0.1.1
11/10/2018	10:33:02	131	1986	XLON	00165078609TRLO0.1.1
11/10/2018	10:33:24	127	1985.5	XLON	00165078658TRLO0.1.1
11/10/2018	10:33:24	106	1985.5	XLON	00165078659TRLO0.1.1
11/10/2018	10:33:24	60	1985	XLON	00165078660TRLO0.1.1
11/10/2018	10:34:20	108	1987.5	XLON	00165078717TRLO0.1.1
11/10/2018	10:35:18	102	1988.5	XLON	00165078846TRLO0.1.1
11/10/2018	10:36:20	81	1989	XLON	00165078945TRLO0.1.1
11/10/2018	10:36:20	39	1989	XLON	00165078946TRLO0.1.1
11/10/2018	10:38:12	152	1989.5	XLON	00165079355TRLO0.1.1
11/10/2018	10:38:12	12	1989	XLON	00165079356TRLO0.1.1
11/10/2018	10:38:12	124	1989	XLON	00165079357TRLO0.1.1
11/10/2018	10:39:07	93	1989.5	XLON	00165079536TRLO0.1.1
11/10/2018	10:39:07	3	1989.5	XLON	00165079537TRLO0.1.1
11/10/2018	10:40:12	113	1987.5	XLON	00165079641TRLO0.1.1
11/10/2018	10:40:12	28	1987.5	XLON	00165079642TRLO0.1.1
11/10/2018	10:41:27	133	1987	XLON	00165079755TRLO0.1.1
11/10/2018	10:43:01	120	1987.5	XLON	00165079966TRLO0.1.1
11/10/2018	10:43:02	9	1987	XLON	00165079967TRLO0.1.1
11/10/2018	10:43:12	53	1987	XLON	00165079985TRLO0.1.1
11/10/2018	10:43:12	15	1987	XLON	00165079986TRLO0.1.1
11/10/2018	10:43:29	105	1986.5	XLON	00165080016TRLO0.1.1
11/10/2018	10:44:53	80	1986.5	XLON	00165080196TRLO0.1.1
11/10/2018	10:46:48	138	1990	XLON	00165080550TRLO0.1.1
11/10/2018	10:48:45	200	1992	XLON	00165080901TRLO0.1.1
11/10/2018	10:48:45	41	1992	XLON	00165080902TRLO0.1.1
11/10/2018	10:48:51	176	1991.5	XLON	00165080908TRLO0.1.1
11/10/2018	10:49:26	90	1991	XLON	00165080954TRLO0.1.1
11/10/2018	10:49:45	83	1990	XLON	00165081017TRLO0.1.1
11/10/2018	10:51:01	151	1989	XLON	00165081161TRLO0.1.1
11/10/2018	10:51:01	1	1989	XLON	00165081162TRLO0.1.1
11/10/2018	10:51:49	100	1988.5	XLON	00165081269TRLO0.1.1
11/10/2018	10:53:25	149	1990	XLON	00165081544TRLO0.1.1
11/10/2018	10:55:12	155	1992.5	XLON	00165081897TRLO0.1.1
11/10/2018	10:55:34	132	1992	XLON	00165081951TRLO0.1.1
11/10/2018	10:56:12	124	1992	XLON	00165082014TRLO0.1.1
11/10/2018	10:57:15	25	1991.5	XLON	00165082062TRLO0.1.1
11/10/2018	10:57:15	51	1991.5	XLON	00165082063TRLO0.1.1
11/10/2018	10:57:33	86	1991.5	XLON	00165082097TRLO0.1.1
11/10/2018	10:58:41	90	1990	XLON	00165082201TRLO0.1.1
11/10/2018	10:59:33	72	1991	XLON	00165082280TRLO0.1.1
11/10/2018	11:00:06	96	1991.5	XLON	00165082343TRLO0.1.1
11/10/2018	11:00:25	100	1990	XLON	00165082362TRLO0.1.1
11/10/2018	11:01:16	88	1989.5	XLON	00165082424TRLO0.1.1
11/10/2018	11:03:39	183	1991	XLON	00165082769TRLO0.1.1
11/10/2018	11:03:40	52	1990.5	XLON	00165082770TRLO0.1.1
11/10/2018	11:03:40	47	1990.5	XLON	00165082771TRLO0.1.1
11/10/2018	11:05:02	136	1989.5	XLON	00165083041TRLO0.1.1
11/10/2018	11:05:25	81	1989	XLON	00165083055TRLO0.1.1
11/10/2018	11:06:40	78	1988	XLON	00165083233TRLO0.1.1
11/10/2018	11:08:00	84	1990	XLON	00165083376TRLO0.1.1
11/10/2018	11:08:41	103	1989.5	XLON	00165083438TRLO0.1.1
11/10/2018	11:10:33	136	1989.5	XLON	00165083685TRLO0.1.1
11/10/2018	11:10:33	112	1989	XLON	00165083686TRLO0.1.1
11/10/2018	11:11:05	122	1988.5	XLON	00165083711TRLO0.1.1
11/10/2018	11:11:32	27	1989	XLON	00165083813TRLO0.1.1
11/10/2018	11:11:32	75	1989	XLON	00165083815TRLO0.1.1
11/10/2018	11:12:12	76	1988.5	XLON	00165083928TRLO0.1.1
11/10/2018	11:14:10	143	1988.5	XLON	00165084153TRLO0.1.1
11/10/2018	11:14:27	85	1988	XLON	00165084181TRLO0.1.1
11/10/2018	11:14:59	84	1987.5	XLON	00165084218TRLO0.1.1
11/10/2018	11:16:19	90	1986.5	XLON	00165084361TRLO0.1.1
11/10/2018	11:16:32	106	1986.5	XLON	00165084365TRLO0.1.1
11/10/2018	11:17:04	78	1984.5	XLON	00165084402TRLO0.1.1
11/10/2018	11:18:18	28	1985.5	XLON	00165084485TRLO0.1.1
11/10/2018	11:18:18	100	1985.5	XLON	00165084486TRLO0.1.1
11/10/2018	11:20:30	125	1986.5	XLON	00165084640TRLO0.1.1
11/10/2018	11:20:30	12	1986.5	XLON	00165084641TRLO0.1.1
11/10/2018	11:20:36	89	1986	XLON	00165084651TRLO0.1.1
11/10/2018	11:21:56	132	1985.5	XLON	00165084716TRLO0.1.1
11/10/2018	11:23:24	56	1987	XLON	00165084931TRLO0.1.1
11/10/2018	11:23:24	30	1987	XLON	00165084932TRLO0.1.1
11/10/2018	11:24:01	78	1986.5	XLON	00165085057TRLO0.1.1
11/10/2018	11:24:19	152	1986.5	XLON	00165085069TRLO0.1.1
11/10/2018	11:24:51	74	1986	XLON	00165085155TRLO0.1.1
11/10/2018	11:26:00	138	1986	XLON	00165085241TRLO0.1.1
11/10/2018	11:26:58	73	1985	XLON	00165085350TRLO0.1.1
11/10/2018	11:27:31	61	1983	XLON	00165085456TRLO0.1.1
11/10/2018	11:27:31	16	1983	XLON	00165085457TRLO0.1.1
11/10/2018	11:29:36	133	1983.5	XLON	00165085771TRLO0.1.1
11/10/2018	11:31:03	121	1984	XLON	00165085931TRLO0.1.1
11/10/2018	11:32:38	171	1985	XLON	00165086152TRLO0.1.1
11/10/2018	11:34:17	163	1986	XLON	00165086289TRLO0.1.1
11/10/2018	11:34:58	133	1986	XLON	00165086425TRLO0.1.1
11/10/2018	11:36:06	159	1986	XLON	00165086524TRLO0.1.1
11/10/2018	11:37:54	122	1986	XLON	00165086668TRLO0.1.1
11/10/2018	11:37:57	123	1985.5	XLON	00165086672TRLO0.1.1
11/10/2018	11:38:56	24	1984.5	XLON	00165086799TRLO0.1.1
11/10/2018	11:38:56	73	1984.5	XLON	00165086800TRLO0.1.1
11/10/2018	11:39:20	69	1983	XLON	00165086847TRLO0.1.1
11/10/2018	11:39:20	22	1983	XLON	00165086848TRLO0.1.1
11/10/2018	11:39:56	58	1983	XLON	00165086889TRLO0.1.1
11/10/2018	11:42:58	164	1982	XLON	00165087127TRLO0.1.1
11/10/2018	11:42:58	147	1981.5	XLON	00165087128TRLO0.1.1
11/10/2018	11:45:14	74	1980	XLON	00165087451TRLO0.1.1
11/10/2018	11:45:14	90	1980	XLON	00165087452TRLO0.1.1
11/10/2018	11:46:01	114	1979.5	XLON	00165087498TRLO0.1.1
11/10/2018	11:46:28	88	1979.5	XLON	00165087543TRLO0.1.1
11/10/2018	11:48:17	124	1983	XLON	00165087753TRLO0.1.1
11/10/2018	11:50:23	224	1987.5	XLON	00165088193TRLO0.1.1
11/10/2018	11:51:29	132	1988.5	XLON	00165088429TRLO0.1.1
11/10/2018	11:51:29	72	1988	XLON	00165088430TRLO0.1.1
11/10/2018	11:52:21	96	1987.5	XLON	00165088724TRLO0.1.1
11/10/2018	11:52:46	87	1986.5	XLON	00165088791TRLO0.1.1
11/10/2018	11:54:34	83	1985.5	XLON	00165089137TRLO0.1.1
11/10/2018	11:54:38	80	1985	XLON	00165089143TRLO0.1.1
11/10/2018	11:55:43	92	1984.5	XLON	00165089275TRLO0.1.1
11/10/2018	11:56:37	120	1985	XLON	00165089440TRLO0.1.1
11/10/2018	11:56:37	6	1985	XLON	00165089441TRLO0.1.1
11/10/2018	11:58:09	125	1985	XLON	00165089629TRLO0.1.1
11/10/2018	11:58:46	61	1985	XLON	00165089803TRLO0.1.1
11/10/2018	11:58:46	53	1985	XLON	00165089804TRLO0.1.1
11/10/2018	11:59:35	97	1983.5	XLON	00165089913TRLO0.1.1
11/10/2018	12:02:32	93	1983.5	XLON	00165090185TRLO0.1.1
11/10/2018	12:03:49	81	1982.5	XLON	00165090389TRLO0.1.1
11/10/2018	12:04:46	108	1979.5	XLON	00165090503TRLO0.1.1
11/10/2018	12:05:44	119	1976.5	XLON	00165090639TRLO0.1.1
11/10/2018	12:06:06	82	1974	XLON	00165090686TRLO0.1.1
11/10/2018	12:07:14	87	1976.5	XLON	00165090886TRLO0.1.1
11/10/2018	12:08:21	95	1975.5	XLON	00165091069TRLO0.1.1
11/10/2018	12:10:55	152	1975	XLON	00165091401TRLO0.1.1
11/10/2018	12:11:11	85	1976.5	XLON	00165091421TRLO0.1.1
11/10/2018	12:11:16	101	1976	XLON	00165091426TRLO0.1.1
11/10/2018	12:12:11	89	1975.5	XLON	00165091574TRLO0.1.1
11/10/2018	12:13:17	84	1975	XLON	00165091643TRLO0.1.1
11/10/2018	12:13:57	99	1976.5	XLON	00165091745TRLO0.1.1
11/10/2018	12:15:22	4	1977.5	XLON	00165091928TRLO0.1.1
11/10/2018	12:15:54	90	1978.5	XLON	00165091964TRLO0.1.1
11/10/2018	12:15:54	51	1978.5	XLON	00165091965TRLO0.1.1
11/10/2018	12:17:58	174	1979	XLON	00165092150TRLO0.1.1
11/10/2018	12:18:42	109	1978.5	XLON	00165092188TRLO0.1.1
11/10/2018	12:18:42	12	1978.5	XLON	00165092189TRLO0.1.1
11/10/2018	12:19:30	100	1978	XLON	00165092246TRLO0.1.1
11/10/2018	12:20:58	87	1977	XLON	00165092351TRLO0.1.1
11/10/2018	12:21:10	121	1976	XLON	00165092360TRLO0.1.1
11/10/2018	12:22:20	77	1975	XLON	00165092527TRLO0.1.1
11/10/2018	12:25:11	51	1977.5	XLON	00165092709TRLO0.1.1
11/10/2018	12:25:11	80	1977.5	XLON	00165092710TRLO0.1.1
11/10/2018	12:25:14	150	1977	XLON	00165092714TRLO0.1.1
11/10/2018	12:25:17	5	1977	XLON	00165092719TRLO0.1.1
11/10/2018	12:25:59	100	1975.5	XLON	00165092792TRLO0.1.1
11/10/2018	12:27:14	119	1975.5	XLON	00165092929TRLO0.1.1
11/10/2018	12:29:10	121	1979.5	XLON	00165093170TRLO0.1.1
11/10/2018	12:29:23	82	1979	XLON	00165093220TRLO0.1.1
11/10/2018	12:30:09	138	1978.5	XLON	00165093268TRLO0.1.1
11/10/2018	12:32:15	104	1978.5	XLON	00165093503TRLO0.1.1
11/10/2018	12:32:43	112	1977.5	XLON	00165093549TRLO0.1.1
11/10/2018	12:36:20	35	1981.5	XLON	00165093832TRLO0.1.1
11/10/2018	12:36:20	37	1981.5	XLON	00165093833TRLO0.1.1
11/10/2018	12:37:00	117	1982.5	XLON	00165093903TRLO0.1.1
11/10/2018	12:37:00	46	1982.5	XLON	00165093904TRLO0.1.1
11/10/2018	12:38:35	74	1985	XLON	00165094057TRLO0.1.1
11/10/2018	12:38:35	165	1985	XLON	00165094058TRLO0.1.1
11/10/2018	12:39:05	74	1984.5	XLON	00165094092TRLO0.1.1
11/10/2018	12:40:52	140	1989.5	XLON	00165094303TRLO0.1.1
11/10/2018	12:42:29	140	1989	XLON	00165094412TRLO0.1.1
11/10/2018	12:42:29	135	1989	XLON	00165094413TRLO0.1.1
11/10/2018	12:44:23	126	1994	XLON	00165094589TRLO0.1.1
11/10/2018	12:46:46	189	2004	XLON	00165094823TRLO0.1.1
11/10/2018	12:48:23	169	2006	XLON	00165094951TRLO0.1.1
11/10/2018	12:48:25	151	2005	XLON	00165094955TRLO0.1.1
11/10/2018	12:49:34	90	2004	XLON	00165095120TRLO0.1.1
11/10/2018	12:52:04	136	2008	XLON	00165095520TRLO0.1.1
11/10/2018	12:52:09	107	2007	XLON	00165095532TRLO0.1.1
11/10/2018	12:54:15	92	2008	XLON	00165095698TRLO0.1.1
11/10/2018	12:54:26	65	2007	XLON	00165095708TRLO0.1.1
11/10/2018	12:54:56	104	2006	XLON	00165095779TRLO0.1.1
11/10/2018	12:54:56	4	2006	XLON	00165095780TRLO0.1.1
11/10/2018	12:55:30	104	2005	XLON	00165095839TRLO0.1.1
11/10/2018	12:56:07	50	2002	XLON	00165095932TRLO0.1.1
11/10/2018	12:56:07	44	2002	XLON	00165095933TRLO0.1.1
11/10/2018	12:57:11	24	2000	XLON	00165096003TRLO0.1.1
11/10/2018	12:57:11	54	2000	XLON	00165096004TRLO0.1.1
11/10/2018	12:58:33	78	2003	XLON	00165096145TRLO0.1.1
11/10/2018	12:58:33	53	2003	XLON	00165096146TRLO0.1.1
11/10/2018	12:59:06	83	2003	XLON	00165096209TRLO0.1.1
11/10/2018	13:00:34	77	2001	XLON	00165096357TRLO0.1.1
11/10/2018	13:01:06	33	2000	XLON	00165096402TRLO0.1.1
11/10/2018	13:01:06	69	2000	XLON	00165096403TRLO0.1.1
11/10/2018	13:03:24	109	2000	XLON	00165096616TRLO0.1.1
11/10/2018	13:04:20	124	1999	XLON	00165096697TRLO0.1.1
11/10/2018	13:05:40	149	2001	XLON	00165096786TRLO0.1.1
11/10/2018	13:06:29	85	2000	XLON	00165096833TRLO0.1.1
11/10/2018	13:07:52	102	1999.5	XLON	00165097011TRLO0.1.1
11/10/2018	13:08:48	91	1998.5	XLON	00165097083TRLO0.1.1
11/10/2018	13:08:48	75	1998	XLON	00165097084TRLO0.1.1
11/10/2018	13:09:01	36	1997	XLON	00165097092TRLO0.1.1
11/10/2018	13:10:16	120	1997	XLON	00165097242TRLO0.1.1
11/10/2018	13:11:07	132	1994.5	XLON	00165097357TRLO0.1.1
11/10/2018	13:11:36	90	1994	XLON	00165097408TRLO0.1.1
11/10/2018	13:13:49	174	1996.5	XLON	00165097631TRLO0.1.1
11/10/2018	13:14:57	136	1995.5	XLON	00165097766TRLO0.1.1
11/10/2018	13:15:25	80	1995	XLON	00165097847TRLO0.1.1
11/10/2018	13:16:53	136	1994.5	XLON	00165097993TRLO0.1.1
11/10/2018	13:17:51	80	1994.5	XLON	00165098120TRLO0.1.1
11/10/2018	13:19:34	149	1995.5	XLON	00165098318TRLO0.1.1
11/10/2018	13:19:36	96	1995	XLON	00165098321TRLO0.1.1
11/10/2018	13:21:02	119	1994.5	XLON	00165098444TRLO0.1.1
11/10/2018	13:22:13	65	1994.5	XLON	00165098572TRLO0.1.1
11/10/2018	13:23:18	75	1994	XLON	00165098707TRLO0.1.1
11/10/2018	13:23:58	81	1994	XLON	00165098765TRLO0.1.1
11/10/2018	13:24:31	72	1993.5	XLON	00165098799TRLO0.1.1
11/10/2018	13:24:35	87	1993.5	XLON	00165098802TRLO0.1.1
11/10/2018	13:25:32	72	1993	XLON	00165098893TRLO0.1.1
11/10/2018	13:28:07	103	1993.5	XLON	00165099086TRLO0.1.1
11/10/2018	13:28:13	128	1993	XLON	00165099102TRLO0.1.1
11/10/2018	13:28:41	129	1992	XLON	00165099148TRLO0.1.1
11/10/2018	13:29:56	108	1991.5	XLON	00165099295TRLO0.1.1
11/10/2018	13:30:32	132	1991.5	XLON	00165099531TRLO0.1.1
11/10/2018	13:31:13	79	1992.5	XLON	00165099675TRLO0.1.1
11/10/2018	13:33:38	107	1998.5	XLON	00165100111TRLO0.1.1
11/10/2018	13:33:56	127	1998	XLON	00165100147TRLO0.1.1
11/10/2018	13:34:46	123	2000	XLON	00165100328TRLO0.1.1
11/10/2018	13:36:55	136	2001	XLON	00165100606TRLO0.1.1
11/10/2018	13:37:18	80	2000	XLON	00165100636TRLO0.1.1
11/10/2018	13:37:50	89	1999	XLON	00165100684TRLO0.1.1
11/10/2018	13:38:44	107	1999	XLON	00165100797TRLO0.1.1
11/10/2018	13:39:45	80	1999.5	XLON	00165100891TRLO0.1.1
11/10/2018	13:40:58	99	1999	XLON	00165100991TRLO0.1.1
11/10/2018	13:41:34	117	1998.5	XLON	00165101049TRLO0.1.1
11/10/2018	13:42:05	122	1998.5	XLON	00165101110TRLO0.1.1
11/10/2018	13:43:16	114	1998	XLON	00165101231TRLO0.1.1
11/10/2018	13:43:48	76	1995.5	XLON	00165101277TRLO0.1.1
11/10/2018	13:45:36	71	1997	XLON	00165101496TRLO0.1.1
11/10/2018	13:46:00	83	1995.5	XLON	00165101520TRLO0.1.1
11/10/2018	13:46:00	71	1995	XLON	00165101523TRLO0.1.1
11/10/2018	13:46:16	104	1993.5	XLON	00165101562TRLO0.1.1
11/10/2018	13:47:07	97	1993.5	XLON	00165101634TRLO0.1.1
11/10/2018	13:49:37	146	1997	XLON	00165101960TRLO0.1.1
11/10/2018	13:49:56	103	1996.5	XLON	00165101987TRLO0.1.1
11/10/2018	13:50:33	157	1996	XLON	00165102090TRLO0.1.1
11/10/2018	13:51:36	100	1997	XLON	00165102246TRLO0.1.1
11/10/2018	13:53:30	92	1999	XLON	00165102460TRLO0.1.1
11/10/2018	13:54:36	87	2003	XLON	00165102560TRLO0.1.1
11/10/2018	13:54:36	113	2003	XLON	00165102561TRLO0.1.1
11/10/2018	13:56:15	71	2005	XLON	00165102760TRLO0.1.1
11/10/2018	13:56:36	151	2004	XLON	00165102887TRLO0.1.1
11/10/2018	13:57:42	136	2004	XLON	00165103138TRLO0.1.1
11/10/2018	13:58:04	86	2003	XLON	00165103203TRLO0.1.1
11/10/2018	13:58:37	129	2003	XLON	00165103305TRLO0.1.1
11/10/2018	14:00:43	80	2003	XLON	00165103838TRLO0.1.1
11/10/2018	14:01:45	106	2003	XLON	00165103949TRLO0.1.1
11/10/2018	14:01:45	25	2003	XLON	00165103950TRLO0.1.1
11/10/2018	14:01:45	47	2003	XLON	00165103952TRLO0.1.1
11/10/2018	14:02:18	72	2002	XLON	00165104007TRLO0.1.1
11/10/2018	14:02:18	135	2002	XLON	00165104008TRLO0.1.1
11/10/2018	14:03:37	74	2002	XLON	00165104216TRLO0.1.1
11/10/2018	14:03:56	153	2001	XLON	00165104259TRLO0.1.1
11/10/2018	14:06:27	140	2004	XLON	00165104820TRLO0.1.1
11/10/2018	14:07:38	72	2003	XLON	00165105000TRLO0.1.1
11/10/2018	14:08:37	225	2005	XLON	00165105268TRLO0.1.1
11/10/2018	14:08:37	75	2005	XLON	00165105269TRLO0.1.1
11/10/2018	14:09:11	75	2004	XLON	00165105390TRLO0.1.1
11/10/2018	14:10:19	83	2003	XLON	00165105726TRLO0.1.1
11/10/2018	14:11:00	72	2003	XLON	00165105880TRLO0.1.1
11/10/2018	14:12:27	80	2005	XLON	00165106186TRLO0.1.1
11/10/2018	14:13:17	88	2005	XLON	00165106358TRLO0.1.1
11/10/2018	14:13:32	71	2005	XLON	00165106381TRLO0.1.1
11/10/2018	14:13:56	51	2005	XLON	00165106453TRLO0.1.1
11/10/2018	14:13:56	20	2005	XLON	00165106454TRLO0.1.1
11/10/2018	14:14:31	82	2004	XLON	00165106496TRLO0.1.1
11/10/2018	14:14:31	101	2004	XLON	00165106497TRLO0.1.1
11/10/2018	14:14:31	83	2004	XLON	00165106498TRLO0.1.1
11/10/2018	14:14:40	63	2003	XLON	00165106512TRLO0.1.1
11/10/2018	14:16:05	82	2002	XLON	00165106860TRLO0.1.1
11/10/2018	14:16:05	140	2002	XLON	00165106861TRLO0.1.1
11/10/2018	14:16:05	71	2002	XLON	00165106862TRLO0.1.1
11/10/2018	14:17:17	103	2000	XLON	00165107021TRLO0.1.1
11/10/2018	14:18:40	56	1999	XLON	00165107213TRLO0.1.1
11/10/2018	14:18:50	36	1999	XLON	00165107240TRLO0.1.1
11/10/2018	14:18:53	154	1999	XLON	00165107244TRLO0.1.1
11/10/2018	14:19:52	103	1996.5	XLON	00165107447TRLO0.1.1
11/10/2018	14:21:52	80	2005	XLON	00165107826TRLO0.1.1
11/10/2018	14:21:55	86	2004	XLON	00165107833TRLO0.1.1
11/10/2018	14:21:56	66	2003	XLON	00165107840TRLO0.1.1
11/10/2018	14:23:53	176	2005	XLON	00165108039TRLO0.1.1
11/10/2018	14:24:21	81	2004	XLON	00165108076TRLO0.1.1
11/10/2018	14:24:21	82	2004	XLON	00165108077TRLO0.1.1
11/10/2018	14:25:00	80	2003	XLON	00165108134TRLO0.1.1
11/10/2018	14:26:46	140	2004	XLON	00165108390TRLO0.1.1
11/10/2018	14:26:46	93	2004	XLON	00165108391TRLO0.1.1
11/10/2018	14:26:46	70	2004	XLON	00165108392TRLO0.1.1
11/10/2018	14:26:48	7	2003	XLON	00165108393TRLO0.1.1
11/10/2018	14:26:48	58	2003	XLON	00165108394TRLO0.1.1
11/10/2018	14:28:08	95	2002	XLON	00165108530TRLO0.1.1
11/10/2018	14:29:16	86	2004	XLON	00165108648TRLO0.1.1
11/10/2018	14:29:16	75	2004	XLON	00165108649TRLO0.1.1
11/10/2018	14:29:16	75	2004	XLON	00165108650TRLO0.1.1
11/10/2018	14:30:04	78	2003	XLON	00165108884TRLO0.1.1
11/10/2018	14:30:14	85	2002	XLON	00165108919TRLO0.1.1
11/10/2018	14:30:24	114	2002	XLON	00165108978TRLO0.1.1
11/10/2018	14:31:12	64	2001	XLON	00165109241TRLO0.1.1
11/10/2018	14:31:54	84	2001	XLON	00165109400TRLO0.1.1
11/10/2018	14:32:39	76	2000	XLON	00165109546TRLO0.1.1
11/10/2018	14:32:39	89	2000	XLON	00165109547TRLO0.1.1
11/10/2018	14:32:39	80	2000	XLON	00165109548TRLO0.1.1
11/10/2018	14:32:55	100	1998	XLON	00165109638TRLO0.1.1
11/10/2018	14:32:59	10	1998	XLON	00165109664TRLO0.1.1
11/10/2018	14:33:21	105	1998	XLON	00165109825TRLO0.1.1
11/10/2018	14:33:54	102	1994.5	XLON	00165110099TRLO0.1.1
11/10/2018	14:34:29	104	1994.5	XLON	00165110275TRLO0.1.1
11/10/2018	14:35:08	54	1993	XLON	00165110419TRLO0.1.1
11/10/2018	14:35:08	52	1993	XLON	00165110420TRLO0.1.1
11/10/2018	14:36:02	43	1988	XLON	00165110832TRLO0.1.1
11/10/2018	14:36:02	27	1988	XLON	00165110833TRLO0.1.1
11/10/2018	14:36:18	72	1988	XLON	00165110938TRLO0.1.1
11/10/2018	14:38:04	74	1992	XLON	00165111384TRLO0.1.1
11/10/2018	14:38:41	90	1995	XLON	00165111496TRLO0.1.1
11/10/2018	14:39:00	79	1994	XLON	00165111597TRLO0.1.1
11/10/2018	14:39:00	86	1994	XLON	00165111599TRLO0.1.1
11/10/2018	14:39:42	72	1994	XLON	00165111688TRLO0.1.1
11/10/2018	14:40:07	87	1994	XLON	00165111729TRLO0.1.1
11/10/2018	14:40:07	87	1994	XLON	00165111730TRLO0.1.1
11/10/2018	14:40:34	101	1993.5	XLON	00165111791TRLO0.1.1
11/10/2018	14:40:50	102	1993	XLON	00165111810TRLO0.1.1
11/10/2018	14:41:49	86	1990.5	XLON	00165111953TRLO0.1.1
11/10/2018	14:41:58	106	1989	XLON	00165111965TRLO0.1.1
11/10/2018	14:42:30	78	1988	XLON	00165112061TRLO0.1.1
11/10/2018	14:43:03	80	1989	XLON	00165112298TRLO0.1.1
11/10/2018	14:43:18	75	1990.5	XLON	00165112344TRLO0.1.1
11/10/2018	14:44:34	89	1992.5	XLON	00165112681TRLO0.1.1
11/10/2018	14:44:35	71	1992	XLON	00165112683TRLO0.1.1
11/10/2018	14:45:47	9	1996.5	XLON	00165113008TRLO0.1.1
11/10/2018	14:45:47	87	1996.5	XLON	00165113009TRLO0.1.1
11/10/2018	14:46:19	97	1998	XLON	00165113065TRLO0.1.1
11/10/2018	14:46:20	12	1997.5	XLON	00165113074TRLO0.1.1
11/10/2018	14:46:20	42	1997.5	XLON	00165113075TRLO0.1.1
11/10/2018	14:46:20	15	1997.5	XLON	00165113076TRLO0.1.1
11/10/2018	14:48:10	160	2003	XLON	00165113377TRLO0.1.1
11/10/2018	14:48:10	73	2003	XLON	00165113378TRLO0.1.1
11/10/2018	14:48:11	87	2002	XLON	00165113401TRLO0.1.1
11/10/2018	14:48:55	74	2003	XLON	00165113524TRLO0.1.1
11/10/2018	14:48:55	66	2002	XLON	00165113525TRLO0.1.1
11/10/2018	14:50:10	94	2004	XLON	00165113831TRLO0.1.1
11/10/2018	14:50:10	76	2004	XLON	00165113832TRLO0.1.1
11/10/2018	14:50:45	74	2003	XLON	00165113959TRLO0.1.1
11/10/2018	14:52:06	166	2006	XLON	00165114236TRLO0.1.1
11/10/2018	14:53:01	176	2010	XLON	00165114491TRLO0.1.1
11/10/2018	14:53:01	137	2010	XLON	00165114492TRLO0.1.1
11/10/2018	14:53:22	89	2009	XLON	00165114541TRLO0.1.1
11/10/2018	14:54:59	70	2012	XLON	00165114977TRLO0.1.1
11/10/2018	14:54:59	70	2012	XLON	00165114978TRLO0.1.1
11/10/2018	14:54:59	81	2012	XLON	00165114979TRLO0.1.1
11/10/2018	14:55:05	74	2011	XLON	00165114995TRLO0.1.1
11/10/2018	14:55:29	89	2010	XLON	00165115056TRLO0.1.1
11/10/2018	14:55:40	60	2010	XLON	00165115084TRLO0.1.1
11/10/2018	14:55:40	37	2010	XLON	00165115085TRLO0.1.1
11/10/2018	14:56:36	125	2011	XLON	00165115267TRLO0.1.1
11/10/2018	14:57:57	154	2015	XLON	00165115768TRLO0.1.1
11/10/2018	14:57:57	12	2015	XLON	00165115769TRLO0.1.1
11/10/2018	14:57:57	71	2015	XLON	00165115770TRLO0.1.1
11/10/2018	14:58:07	71	2014	XLON	00165115799TRLO0.1.1
11/10/2018	14:58:50	87	2013	XLON	00165115991TRLO0.1.1
11/10/2018	14:58:59	92	2013	XLON	00165116002TRLO0.1.1
11/10/2018	14:59:35	76	2011	XLON	00165116137TRLO0.1.1
11/10/2018	15:00:00	130	2010	XLON	00165116293TRLO0.1.1
11/10/2018	15:00:40	100	2010	XLON	00165116503TRLO0.1.1
11/10/2018	15:01:27	84	2009	XLON	00165116686TRLO0.1.1
11/10/2018	15:01:42	29	2009	XLON	00165116802TRLO0.1.1
11/10/2018	15:01:42	88	2009	XLON	00165116803TRLO0.1.1
11/10/2018	15:02:13	111	2009	XLON	00165116910TRLO0.1.1
11/10/2018	15:03:01	96	2009	XLON	00165117156TRLO0.1.1
11/10/2018	15:03:39	85	2009	XLON	00165117303TRLO0.1.1
11/10/2018	15:04:42	89	2009	XLON	00165117592TRLO0.1.1
11/10/2018	15:04:42	87	2009	XLON	00165117593TRLO0.1.1
11/10/2018	15:04:42	77	2009	XLON	00165117594TRLO0.1.1
11/10/2018	15:04:55	91	2008	XLON	00165117712TRLO0.1.1
11/10/2018	15:05:30	99	2008	XLON	00165117828TRLO0.1.1
11/10/2018	15:05:55	80	2006	XLON	00165117940TRLO0.1.1
11/10/2018	15:06:14	93	2004	XLON	00165118018TRLO0.1.1
11/10/2018	15:06:49	71	2003	XLON	00165118104TRLO0.1.1
11/10/2018	15:08:30	172	2002	XLON	00165118382TRLO0.1.1
11/10/2018	15:08:58	51	2001	XLON	00165118473TRLO0.1.1
11/10/2018	15:08:58	28	2001	XLON	00165118474TRLO0.1.1
11/10/2018	15:08:58	79	2001	XLON	00165118475TRLO0.1.1
11/10/2018	15:08:58	39	2001	XLON	00165118476TRLO0.1.1
11/10/2018	15:08:58	31	2001	XLON	00165118477TRLO0.1.1
11/10/2018	15:10:09	144	2005	XLON	00165118705TRLO0.1.1
11/10/2018	15:10:09	69	2005	XLON	00165118706TRLO0.1.1
11/10/2018	15:11:09	81	2009	XLON	00165118940TRLO0.1.1
11/10/2018	15:11:15	81	2009	XLON	00165118962TRLO0.1.1
11/10/2018	15:11:15	81	2009	XLON	00165118963TRLO0.1.1
11/10/2018	15:11:27	87	2007	XLON	00165119030TRLO0.1.1
11/10/2018	15:12:57	71	2007	XLON	00165119367TRLO0.1.1
11/10/2018	15:13:06	3	2006	XLON	00165119392TRLO0.1.1
11/10/2018	15:13:06	149	2006	XLON	00165119393TRLO0.1.1
11/10/2018	15:13:06	72	2006	XLON	00165119394TRLO0.1.1
11/10/2018	15:13:56	80	2005	XLON	00165119564TRLO0.1.1
11/10/2018	15:14:23	18	2005	XLON	00165119686TRLO0.1.1
11/10/2018	15:14:23	58	2005	XLON	00165119687TRLO0.1.1
11/10/2018	15:14:23	86	2005	XLON	00165119688TRLO0.1.1
11/10/2018	15:14:23	81	2005	XLON	00165119689TRLO0.1.1
11/10/2018	15:14:37	66	2004	XLON	00165119728TRLO0.1.1
11/10/2018	15:14:42	77	2002	XLON	00165119756TRLO0.1.1
11/10/2018	15:15:25	72	1999.5	XLON	00165119913TRLO0.1.1
11/10/2018	15:15:38	49	1999	XLON	00165119942TRLO0.1.1
11/10/2018	15:15:39	47	1999	XLON	00165119943TRLO0.1.1
11/10/2018	15:16:10	66	1999	XLON	00165120091TRLO0.1.1
11/10/2018	15:16:10	15	1999	XLON	00165120098TRLO0.1.1
11/10/2018	15:16:29	85	1998.5	XLON	00165120142TRLO0.1.1
11/10/2018	15:17:00	131	1999	XLON	00165120299TRLO0.1.1
11/10/2018	15:17:49	20	1999	XLON	00165120490TRLO0.1.1
11/10/2018	15:17:49	153	1999	XLON	00165120491TRLO0.1.1
11/10/2018	15:18:13	78	1998.5	XLON	00165120617TRLO0.1.1
11/10/2018	15:18:24	92	1997.5	XLON	00165120671TRLO0.1.1
11/10/2018	15:18:50	88	1997.5	XLON	00165120778TRLO0.1.1
11/10/2018	15:19:14	84	1998.5	XLON	00165120910TRLO0.1.1
11/10/2018	15:19:47	84	1998	XLON	00165121027TRLO0.1.1
11/10/2018	15:20:12	72	1998	XLON	00165121096TRLO0.1.1
11/10/2018	15:20:26	117	1998.5	XLON	00165121159TRLO0.1.1
11/10/2018	15:21:49	88	1999.5	XLON	00165121431TRLO0.1.1
11/10/2018	15:21:49	77	1999.5	XLON	00165121433TRLO0.1.1
11/10/2018	15:22:38	14	1999.5	XLON	00165121605TRLO0.1.1
11/10/2018	15:22:38	72	1999.5	XLON	00165121606TRLO0.1.1
11/10/2018	15:22:38	86	1999.5	XLON	00165121609TRLO0.1.1
11/10/2018	15:22:38	83	1999	XLON	00165121610TRLO0.1.1
11/10/2018	15:23:59	72	2001	XLON	00165121878TRLO0.1.1
11/10/2018	15:24:04	164	2000	XLON	00165121894TRLO0.1.1
11/10/2018	15:24:04	90	2000	XLON	00165121895TRLO0.1.1
11/10/2018	15:25:23	168	2000	XLON	00165122519TRLO0.1.1
11/10/2018	15:26:33	300	2001	XLON	00165122773TRLO0.1.1
11/10/2018	15:26:33	20	2001	XLON	00165122774TRLO0.1.1
11/10/2018	15:26:33	55	2001	XLON	00165122775TRLO0.1.1
11/10/2018	15:26:33	18	2001	XLON	00165122776TRLO0.1.1
11/10/2018	15:27:06	87	2000	XLON	00165122854TRLO0.1.1
11/10/2018	15:27:21	78	2000	XLON	00165122879TRLO0.1.1
11/10/2018	15:28:17	162	2004	XLON	00165123061TRLO0.1.1
11/10/2018	15:28:17	81	2004	XLON	00165123062TRLO0.1.1
11/10/2018	15:28:38	81	2004	XLON	00165123135TRLO0.1.1
11/10/2018	15:28:45	139	2003	XLON	00165123160TRLO0.1.1
11/10/2018	15:29:10	72	1999.5	XLON	00165123259TRLO0.1.1
11/10/2018	15:29:45	81	1999	XLON	00165123403TRLO0.1.1
11/10/2018	15:30:10	64	1999	XLON	00165123478TRLO0.1.1
11/10/2018	15:30:15	101	1999	XLON	00165123486TRLO0.1.1
11/10/2018	15:30:15	42	1999	XLON	00165123487TRLO0.1.1
11/10/2018	15:31:50	81	1999.5	XLON	00165123775TRLO0.1.1
11/10/2018	15:31:50	43	1999.5	XLON	00165123776TRLO0.1.1
11/10/2018	15:31:50	59	1999.5	XLON	00165123777TRLO0.1.1
11/10/2018	15:31:50	85	1999.5	XLON	00165123779TRLO0.1.1
11/10/2018	15:31:50	74	1999.5	XLON	00165123780TRLO0.1.1
11/10/2018	15:31:50	66	1999	XLON	00165123781TRLO0.1.1
11/10/2018	15:32:35	132	1998	XLON	00165123846TRLO0.1.1
11/10/2018	15:32:45	91	1998	XLON	00165123860TRLO0.1.1
11/10/2018	15:33:03	87	1998.5	XLON	00165123909TRLO0.1.1
11/10/2018	15:34:18	81	1999.5	XLON	00165124162TRLO0.1.1
11/10/2018	15:34:18	79	1999.5	XLON	00165124166TRLO0.1.1
11/10/2018	15:34:18	79	1999.5	XLON	00165124171TRLO0.1.1
11/10/2018	15:35:42	91	2000	XLON	00165124506TRLO0.1.1
11/10/2018	15:35:52	49	1999.5	XLON	00165124539TRLO0.1.1
11/10/2018	15:35:52	154	1999.5	XLON	00165124540TRLO0.1.1
11/10/2018	15:36:01	78	1998.5	XLON	00165124573TRLO0.1.1
11/10/2018	15:36:01	78	1998.5	XLON	00165124574TRLO0.1.1
11/10/2018	15:36:06	75	1998	XLON	00165124599TRLO0.1.1
11/10/2018	15:36:06	12	1998	XLON	00165124600TRLO0.1.1
11/10/2018	15:36:36	86	1998	XLON	00165124710TRLO0.1.1
11/10/2018	15:37:45	166	1999	XLON	00165124928TRLO0.1.1
11/10/2018	15:38:01	88	1998	XLON	00165124968TRLO0.1.1
11/10/2018	15:38:18	74	1999	XLON	00165125015TRLO0.1.1
11/10/2018	15:38:33	78	1998	XLON	00165125059TRLO0.1.1
11/10/2018	15:38:42	99	1998	XLON	00165125106TRLO0.1.1
11/10/2018	15:39:13	61	1997.5	XLON	00165125231TRLO0.1.1
11/10/2018	15:40:03	83	1999	XLON	00165125449TRLO0.1.1
11/10/2018	15:40:03	172	1999	XLON	00165125450TRLO0.1.1
11/10/2018	15:40:14	78	1999	XLON	00165125486TRLO0.1.1
11/10/2018	15:40:18	109	1998.5	XLON	00165125505TRLO0.1.1
11/10/2018	15:40:45	90	1998	XLON	00165125615TRLO0.1.1
11/10/2018	15:41:07	93	1998	XLON	00165125717TRLO0.1.1
11/10/2018	15:41:32	99	1998	XLON	00165125839TRLO0.1.1
11/10/2018	15:42:01	71	1998.5	XLON	00165125954TRLO0.1.1
11/10/2018	15:42:26	73	1998	XLON	00165126079TRLO0.1.1
11/10/2018	15:43:06	96	1998	XLON	00165126170TRLO0.1.1
11/10/2018	15:43:06	77	1998	XLON	00165126171TRLO0.1.1
11/10/2018	15:43:06	80	1998	XLON	00165126172TRLO0.1.1
11/10/2018	15:44:30	81	1998.5	XLON	00165126431TRLO0.1.1
11/10/2018	15:44:44	82	1999	XLON	00165126479TRLO0.1.1
11/10/2018	15:45:00	87	1999	XLON	00165126529TRLO0.1.1
11/10/2018	15:45:19	90	1998.5	XLON	00165126636TRLO0.1.1
11/10/2018	15:45:21	170	1998	XLON	00165126674TRLO0.1.1
11/10/2018	15:45:29	88	1998	XLON	00165126761TRLO0.1.1
11/10/2018	15:46:36	75	1998.5	XLON	00165126907TRLO0.1.1
11/10/2018	15:46:37	86	1998	XLON	00165126908TRLO0.1.1
11/10/2018	15:46:37	83	1998	XLON	00165126909TRLO0.1.1
11/10/2018	15:46:37	73	1998	XLON	00165126910TRLO0.1.1
11/10/2018	15:46:57	88	1998.5	XLON	00165126969TRLO0.1.1
11/10/2018	15:47:09	90	1998	XLON	00165127014TRLO0.1.1
11/10/2018	15:47:51	96	1999	XLON	00165127162TRLO0.1.1
11/10/2018	15:47:51	81	1999	XLON	00165127163TRLO0.1.1
11/10/2018	15:47:51	79	1999	XLON	00165127164TRLO0.1.1
11/10/2018	15:49:05	64	1998.5	XLON	00165127466TRLO0.1.1
11/10/2018	15:49:05	75	1998.5	XLON	00165127468TRLO0.1.1
11/10/2018	15:49:05	82	1998.5	XLON	00165127469TRLO0.1.1
11/10/2018	15:49:21	80	1998.5	XLON	00165127532TRLO0.1.1
11/10/2018	15:49:22	21	1998.5	XLON	00165127533TRLO0.1.1
11/10/2018	15:49:22	59	1998.5	XLON	00165127534TRLO0.1.1
11/10/2018	15:49:30	85	1998	XLON	00165127580TRLO0.1.1
11/10/2018	15:50:05	77	1998.5	XLON	00165127649TRLO0.1.1
11/10/2018	15:50:05	77	1998.5	XLON	00165127650TRLO0.1.1
11/10/2018	15:50:51	100	1998.5	XLON	00165127780TRLO0.1.1
11/10/2018	15:50:51	80	1998.5	XLON	00165127781TRLO0.1.1
11/10/2018	15:51:05	74	1999	XLON	00165127829TRLO0.1.1
11/10/2018	15:51:18	88	1997	XLON	00165127867TRLO0.1.1
11/10/2018	15:51:33	128	1996.5	XLON	00165127930TRLO0.1.1
11/10/2018	15:52:14	126	1995	XLON	00165128171TRLO0.1.1
11/10/2018	15:52:46	90	1995	XLON	00165128353TRLO0.1.1
11/10/2018	15:52:46	90	1995	XLON	00165128355TRLO0.1.1
11/10/2018	15:53:29	90	1995	XLON	00165128435TRLO0.1.1
11/10/2018	15:53:57	162	1995.5	XLON	00165128493TRLO0.1.1
11/10/2018	15:53:58	81	1995.5	XLON	00165128494TRLO0.1.1
11/10/2018	15:54:50	170	1996	XLON	00165128659TRLO0.1.1
11/10/2018	15:55:22	166	1997.5	XLON	00165128778TRLO0.1.1
11/10/2018	15:55:31	33	1996	XLON	00165128816TRLO0.1.1
11/10/2018	15:55:31	47	1996	XLON	00165128817TRLO0.1.1
11/10/2018	15:55:39	82	1996	XLON	00165128836TRLO0.1.1
11/10/2018	15:56:16	84	1997.5	XLON	00165128967TRLO0.1.1
11/10/2018	15:56:16	80	1997.5	XLON	00165128968TRLO0.1.1
11/10/2018	15:56:27	73	1996.5	XLON	00165128990TRLO0.1.1
11/10/2018	15:56:47	80	1996	XLON	00165129037TRLO0.1.1
11/10/2018	15:57:06	75	1995.5	XLON	00165129084TRLO0.1.1
11/10/2018	15:57:19	84	1994.5	XLON	00165129146TRLO0.1.1
11/10/2018	15:57:33	73	1994	XLON	00165129205TRLO0.1.1
11/10/2018	15:58:32	258	1994	XLON	00165129320TRLO0.1.1
11/10/2018	15:58:39	90	1993	XLON	00165129330TRLO0.1.1
11/10/2018	15:59:00	83	1992.5	XLON	00165129386TRLO0.1.1
11/10/2018	15:59:07	78	1990	XLON	00165129443TRLO0.1.1
11/10/2018	15:59:17	124	1990	XLON	00165129555TRLO0.1.1
11/10/2018	16:00:09	122	1989.5	XLON	00165129766TRLO0.1.1
11/10/2018	16:00:09	15	1989.5	XLON	00165129767TRLO0.1.1
11/10/2018	16:00:09	70	1989.5	XLON	00165129768TRLO0.1.1
11/10/2018	16:00:28	16	1988	XLON	00165129847TRLO0.1.1
11/10/2018	16:00:41	54	1988	XLON	00165129885TRLO0.1.1
11/10/2018	16:00:42	77	1988	XLON	00165129889TRLO0.1.1
11/10/2018	16:01:43	148	1989	XLON	00165130097TRLO0.1.1
11/10/2018	16:01:43	83	1989	XLON	00165130098TRLO0.1.1
11/10/2018	16:01:43	90	1989	XLON	00165130099TRLO0.1.1
11/10/2018	16:01:47	100	1988	XLON	00165130118TRLO0.1.1
11/10/2018	16:02:27	71	1987	XLON	00165130209TRLO0.1.1
11/10/2018	16:02:27	73	1987	XLON	00165130210TRLO0.1.1
11/10/2018	16:02:55	83	1986.5	XLON	00165130320TRLO0.1.1
11/10/2018	16:03:21	88	1988.5	XLON	00165130369TRLO0.1.1
11/10/2018	16:03:21	84	1988.5	XLON	00165130370TRLO0.1.1
11/10/2018	16:03:40	129	1988	XLON	00165130430TRLO0.1.1
11/10/2018	16:03:52	76	1987.5	XLON	00165130454TRLO0.1.1
11/10/2018	16:04:06	76	1987	XLON	00165130487TRLO0.1.1
11/10/2018	16:04:21	114	1985.5	XLON	00165130597TRLO0.1.1
11/10/2018	16:04:46	73	1985	XLON	00165130799TRLO0.1.1
11/10/2018	16:04:57	133	1984.5	XLON	00165130883TRLO0.1.1
11/10/2018	16:05:26	79	1984	XLON	00165130996TRLO0.1.1
11/10/2018	16:05:33	79	1983.5	XLON	00165131031TRLO0.1.1
11/10/2018	16:07:24	77	1989	XLON	00165131568TRLO0.1.1
11/10/2018	16:07:25	300	1989	XLON	00165131569TRLO0.1.1
11/10/2018	16:07:25	60	1989	XLON	00165131570TRLO0.1.1
11/10/2018	16:07:29	72	1988.5	XLON	00165131579TRLO0.1.1
11/10/2018	16:07:29	72	1988.5	XLON	00165131580TRLO0.1.1
11/10/2018	16:07:48	77	1988.5	XLON	00165131635TRLO0.1.1
11/10/2018	16:08:06	79	1987	XLON	00165131715TRLO0.1.1
11/10/2018	16:08:06	73	1987	XLON	00165131716TRLO0.1.1
11/10/2018	16:08:17	122	1986	XLON	00165131766TRLO0.1.1
11/10/2018	16:08:28	70	1986	XLON	00165131784TRLO0.1.1
11/10/2018	16:08:51	88	1985	XLON	00165131829TRLO0.1.1
11/10/2018	16:09:21	84	1985	XLON	00165131892TRLO0.1.1
11/10/2018	16:09:26	74	1984.5	XLON	00165131904TRLO0.1.1
11/10/2018	16:10:05	77	1984.5	XLON	00165132014TRLO0.1.1
11/10/2018	16:10:22	69	1985	XLON	00165132099TRLO0.1.1
11/10/2018	16:10:22	21	1985	XLON	00165132100TRLO0.1.1
11/10/2018	16:10:22	88	1985	XLON	00165132101TRLO0.1.1
11/10/2018	16:10:30	73	1984.5	XLON	00165132112TRLO0.1.1
11/10/2018	16:10:40	81	1983.5	XLON	00165132162TRLO0.1.1
11/10/2018	16:10:44	121	1983	XLON	00165132165TRLO0.1.1
11/10/2018	16:11:01	102	1981.5	XLON	00165132198TRLO0.1.1
11/10/2018	16:11:20	83	1980.5	XLON	00165132247TRLO0.1.1
11/10/2018	16:11:55	87	1981	XLON	00165132318TRLO0.1.1
11/10/2018	16:12:04	81	1980.5	XLON	00165132339TRLO0.1.1
11/10/2018	16:12:17	73	1980	XLON	00165132369TRLO0.1.1
11/10/2018	16:12:51	146	1979.5	XLON	00165132468TRLO0.1.1
11/10/2018	16:12:56	73	1978.5	XLON	00165132483TRLO0.1.1
11/10/2018	16:13:21	88	1978.5	XLON	00165132541TRLO0.1.1
11/10/2018	16:13:25	72	1977.5	XLON	00165132550TRLO0.1.1
11/10/2018	16:13:35	78	1977	XLON	00165132570TRLO0.1.1
11/10/2018	16:14:06	79	1979	XLON	00165132724TRLO0.1.1
11/10/2018	16:14:06	79	1979	XLON	00165132725TRLO0.1.1
11/10/2018	16:14:22	79	1977.5	XLON	00165132742TRLO0.1.1
11/10/2018	16:14:22	75	1977.5	XLON	00165132743TRLO0.1.1
11/10/2018	16:14:46	79	1977.5	XLON	00165132805TRLO0.1.1
11/10/2018	16:14:46	73	1977.5	XLON	00165132806TRLO0.1.1
11/10/2018	16:15:09	513	1976.5	XLON	00165132878TRLO0.1.1
11/10/2018	16:15:09	336	1976	XLON	00165132879TRLO0.1.1
11/10/2018	16:17:12	173	1982	XLON	00165133263TRLO0.1.1
11/10/2018	16:17:12	217	1982	XLON	00165133264TRLO0.1.1
11/10/2018	16:17:49	353	1983	XLON	00165133529TRLO0.1.1
11/10/2018	16:17:49	49	1983	XLON	00165133530TRLO0.1.1
11/10/2018	16:17:49	237	1982.5	XLON	00165133531TRLO0.1.1
11/10/2018	16:18:10	116	1981.5	XLON	00165133592TRLO0.1.1
11/10/2018	16:18:29	50	1983.5	XLON	00165133655TRLO0.1.1
11/10/2018	16:18:29	36	1983.5	XLON	00165133656TRLO0.1.1
11/10/2018	16:18:34	77	1983	XLON	00165133675TRLO0.1.1
11/10/2018	16:18:59	91	1981.5	XLON	00165133899TRLO0.1.1
11/10/2018	16:19:09	1	1981.5	XLON	00165133912TRLO0.1.1
11/10/2018	16:19:39	205	1985.5	XLON	00165134015TRLO0.1.1
11/10/2018	16:19:39	156	1985	XLON	00165134016TRLO0.1.1
11/10/2018	16:20:36	177	1988.5	XLON	00165134478TRLO0.1.1
11/10/2018	16:20:36	135	1988	XLON	00165134479TRLO0.1.1
11/10/2018	16:21:16	105	1989.5	XLON	00165134665TRLO0.1.1
11/10/2018	16:21:16	14	1989.5	XLON	00165134666TRLO0.1.1
11/10/2018	16:22:08	269	1989.5	XLON	00165134881TRLO0.1.1
11/10/2018	16:22:08	65	1989	XLON	00165134882TRLO0.1.1
11/10/2018	16:22:08	87	1989	XLON	00165134883TRLO0.1.1
11/10/2018	16:22:14	104	1988.5	XLON	00165134917TRLO0.1.1
11/10/2018	16:22:30	93	1990.5	XLON	00165134983TRLO0.1.1
11/10/2018	16:23:23	158	1990.5	XLON	00165135139TRLO0.1.1
11/10/2018	16:23:23	194	1990	XLON	00165135140TRLO0.1.1
11/10/2018	16:23:49	94	1989.5	XLON	00165135245TRLO0.1.1
11/10/2018	16:23:50	9	1989.5	XLON	00165135247TRLO0.1.1
11/10/2018	16:24:19	100	1989.5	XLON	00165135323TRLO0.1.1
11/10/2018	16:24:22	109	1989	XLON	00165135339TRLO0.1.1
11/10/2018	16:24:53	135	1988	XLON	00165135471TRLO0.1.1
11/10/2018	16:25:14	138	1988.5	XLON	00165135646TRLO0.1.1
11/10/2018	16:25:23	73	1988.5	XLON	00165135677TRLO0.1.1
11/10/2018	16:25:32	77	1988.5	XLON	00165135694TRLO0.1.1
11/10/2018	16:25:39	72	1988	XLON	00165135863TRLO0.1.1
11/10/2018	16:26:01	106	1987.5	XLON	00165136123TRLO0.1.1
11/10/2018	16:26:06	2	1987.5	XLON	00165136153TRLO0.1.1
11/10/2018	16:26:21	55	1986.5	XLON	00165136190TRLO0.1.1
11/10/2018	16:26:21	82	1986.5	XLON	00165136191TRLO0.1.1
11/10/2018	16:26:25	78	1986	XLON	00165136206TRLO0.1.1
11/10/2018	16:27:07	295	1984.5	XLON	00165136475TRLO0.1.1
11/10/2018	16:27:22	106	1985	XLON	00165136548TRLO0.1.1
11/10/2018	16:27:47	171	1984	XLON	00165136641TRLO0.1.1
11/10/2018	16:27:50	4	1984	XLON	00165136656TRLO0.1.1

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

POSFKDDKABDDFKD

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53