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

7th Dec 2018 17:32

RNS Number : 8846J

Ashtead Group PLC

07 December 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 07 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: 130,000 shares

Date of transaction: 07 December 2018

Average price paid per share: 1,641.7400 pence

Lowest price paid per share: 1,610.5000 pence

Highest price paid per share: 1,673.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 479,089,281 (excluding Treasury shares), and the company will hold 20,136,431 ordinary shares in Treasury.

The figure of 479,089,281 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
07/12/2018	08:01:15	26	1662	XLON	00168566433TRLO0.1.1
07/12/2018	08:01:15	112	1662	XLON	00168566434TRLO0.1.1
07/12/2018	08:01:15	105	1661.5	XLON	00168566435TRLO0.1.1
07/12/2018	08:02:10	159	1664	XLON	00168566607TRLO0.1.1
07/12/2018	08:02:10	90	1663.5	XLON	00168566608TRLO0.1.1
07/12/2018	08:02:49	103	1662.5	XLON	00168566847TRLO0.1.1
07/12/2018	08:04:08	209	1666	XLON	00168567092TRLO0.1.1
07/12/2018	08:04:08	146	1665.5	XLON	00168567093TRLO0.1.1
07/12/2018	08:05:25	63	1662.5	XLON	00168567366TRLO0.1.1
07/12/2018	08:05:25	149	1662.5	XLON	00168567367TRLO0.1.1
07/12/2018	08:05:29	105	1662	XLON	00168567383TRLO0.1.1
07/12/2018	08:05:29	21	1662	XLON	00168567384TRLO0.1.1
07/12/2018	08:05:49	80	1657.5	XLON	00168567439TRLO0.1.1
07/12/2018	08:05:49	13	1657.5	XLON	00168567440TRLO0.1.1
07/12/2018	08:06:22	164	1653	XLON	00168567558TRLO0.1.1
07/12/2018	08:06:53	89	1649	XLON	00168567707TRLO0.1.1
07/12/2018	08:08:20	146	1649.5	XLON	00168568115TRLO0.1.1
07/12/2018	08:08:34	29	1649	XLON	00168568158TRLO0.1.1
07/12/2018	08:08:34	125	1649	XLON	00168568159TRLO0.1.1
07/12/2018	08:08:34	19	1649	XLON	00168568160TRLO0.1.1
07/12/2018	08:08:47	117	1646	XLON	00168568180TRLO0.1.1
07/12/2018	08:08:58	105	1643	XLON	00168568206TRLO0.1.1
07/12/2018	08:10:02	94	1648	XLON	00168568353TRLO0.1.1
07/12/2018	08:10:02	107	1647.5	XLON	00168568354TRLO0.1.1
07/12/2018	08:11:06	50	1651	XLON	00168568678TRLO0.1.1
07/12/2018	08:11:06	84	1651	XLON	00168568679TRLO0.1.1
07/12/2018	08:11:06	124	1650.5	XLON	00168568680TRLO0.1.1
07/12/2018	08:11:27	138	1650.5	XLON	00168568806TRLO0.1.1
07/12/2018	08:11:47	84	1648	XLON	00168568878TRLO0.1.1
07/12/2018	08:13:40	75	1659	XLON	00168569280TRLO0.1.1
07/12/2018	08:13:40	95	1659	XLON	00168569281TRLO0.1.1
07/12/2018	08:13:40	193	1658.5	XLON	00168569282TRLO0.1.1
07/12/2018	08:14:46	128	1656	XLON	00168569509TRLO0.1.1
07/12/2018	08:14:46	18	1655.5	XLON	00168569511TRLO0.1.1
07/12/2018	08:14:46	106	1655.5	XLON	00168569513TRLO0.1.1
07/12/2018	08:16:07	155	1656.5	XLON	00168570020TRLO0.1.1
07/12/2018	08:16:07	139	1656.5	XLON	00168570021TRLO0.1.1
07/12/2018	08:16:07	84	1656	XLON	00168570022TRLO0.1.1
07/12/2018	08:16:09	5	1656	XLON	00168570034TRLO0.1.1
07/12/2018	08:16:17	101	1654.5	XLON	00168570070TRLO0.1.1
07/12/2018	08:16:17	1	1654.5	XLON	00168570071TRLO0.1.1
07/12/2018	08:16:54	94	1653.5	XLON	00168570273TRLO0.1.1
07/12/2018	08:17:19	38	1650.5	XLON	00168570409TRLO0.1.1
07/12/2018	08:17:19	94	1650.5	XLON	00168570410TRLO0.1.1
07/12/2018	08:18:06	111	1646	XLON	00168570561TRLO0.1.1
07/12/2018	08:18:15	172	1645	XLON	00168570597TRLO0.1.1
07/12/2018	08:18:58	135	1641	XLON	00168570726TRLO0.1.1
07/12/2018	08:19:35	131	1645	XLON	00168570920TRLO0.1.1
07/12/2018	08:20:16	25	1644.5	XLON	00168570991TRLO0.1.1
07/12/2018	08:20:16	94	1644.5	XLON	00168570992TRLO0.1.1
07/12/2018	08:20:27	75	1643.5	XLON	00168571017TRLO0.1.1
07/12/2018	08:20:27	43	1643.5	XLON	00168571018TRLO0.1.1
07/12/2018	08:21:32	108	1642.5	XLON	00168571208TRLO0.1.1
07/12/2018	08:21:47	108	1642	XLON	00168571248TRLO0.1.1
07/12/2018	08:22:43	97	1645	XLON	00168571475TRLO0.1.1
07/12/2018	08:22:43	28	1645	XLON	00168571476TRLO0.1.1
07/12/2018	08:22:43	91	1644.5	XLON	00168571477TRLO0.1.1
07/12/2018	08:23:32	102	1645	XLON	00168571698TRLO0.1.1
07/12/2018	08:24:48	322	1647	XLON	00168571869TRLO0.1.1
07/12/2018	08:25:08	224	1646.5	XLON	00168571929TRLO0.1.1
07/12/2018	08:25:56	156	1645	XLON	00168572073TRLO0.1.1
07/12/2018	08:26:13	116	1643.5	XLON	00168572148TRLO0.1.1
07/12/2018	08:26:37	94	1641	XLON	00168572189TRLO0.1.1
07/12/2018	08:26:37	36	1641	XLON	00168572191TRLO0.1.1
07/12/2018	08:27:03	48	1641.5	XLON	00168572261TRLO0.1.1
07/12/2018	08:27:32	47	1641.5	XLON	00168572399TRLO0.1.1
07/12/2018	08:28:05	9	1640.5	XLON	00168572551TRLO0.1.1
07/12/2018	08:28:05	71	1640.5	XLON	00168572552TRLO0.1.1
07/12/2018	08:28:48	72	1640	XLON	00168572721TRLO0.1.1
07/12/2018	08:28:48	23	1640	XLON	00168572722TRLO0.1.1
07/12/2018	08:28:48	120	1640	XLON	00168572723TRLO0.1.1
07/12/2018	08:28:54	120	1639.5	XLON	00168572730TRLO0.1.1
07/12/2018	08:29:04	79	1636.5	XLON	00168572756TRLO0.1.1
07/12/2018	08:29:04	13	1636.5	XLON	00168572757TRLO0.1.1
07/12/2018	08:29:44	148	1642	XLON	00168572951TRLO0.1.1
07/12/2018	08:30:31	94	1642	XLON	00168573112TRLO0.1.1
07/12/2018	08:30:31	1	1641.5	XLON	00168573113TRLO0.1.1
07/12/2018	08:30:31	65	1641.5	XLON	00168573114TRLO0.1.1
07/12/2018	08:31:34	92	1641	XLON	00168573262TRLO0.1.1
07/12/2018	08:31:35	92	1640.5	XLON	00168573263TRLO0.1.1
07/12/2018	08:33:05	205	1643.5	XLON	00168573660TRLO0.1.1
07/12/2018	08:33:05	205	1643	XLON	00168573661TRLO0.1.1
07/12/2018	08:34:33	203	1644	XLON	00168573964TRLO0.1.1
07/12/2018	08:34:43	125	1643.5	XLON	00168573991TRLO0.1.1
07/12/2018	08:35:03	85	1642.5	XLON	00168574035TRLO0.1.1
07/12/2018	08:36:01	128	1644.5	XLON	00168574266TRLO0.1.1
07/12/2018	08:36:01	115	1644	XLON	00168574267TRLO0.1.1
07/12/2018	08:36:16	56	1643.5	XLON	00168574328TRLO0.1.1
07/12/2018	08:36:16	46	1643.5	XLON	00168574329TRLO0.1.1
07/12/2018	08:37:25	96	1646.5	XLON	00168574476TRLO0.1.1
07/12/2018	08:37:25	110	1646	XLON	00168574477TRLO0.1.1
07/12/2018	08:37:45	160	1646.5	XLON	00168574549TRLO0.1.1
07/12/2018	08:39:01	177	1649	XLON	00168574882TRLO0.1.1
07/12/2018	08:39:32	145	1648.5	XLON	00168575000TRLO0.1.1
07/12/2018	08:40:54	77	1648.5	XLON	00168575267TRLO0.1.1
07/12/2018	08:40:54	191	1648.5	XLON	00168575269TRLO0.1.1
07/12/2018	08:41:33	202	1649	XLON	00168575371TRLO0.1.1
07/12/2018	08:42:35	111	1649	XLON	00168575610TRLO0.1.1
07/12/2018	08:43:02	197	1650.5	XLON	00168575686TRLO0.1.1
07/12/2018	08:43:07	162	1650	XLON	00168575696TRLO0.1.1
07/12/2018	08:43:52	108	1649.5	XLON	00168575801TRLO0.1.1
07/12/2018	08:44:21	92	1649	XLON	00168575854TRLO0.1.1
07/12/2018	08:45:45	272	1648.5	XLON	00168576077TRLO0.1.1
07/12/2018	08:45:45	15	1648.5	XLON	00168576078TRLO0.1.1
07/12/2018	08:46:01	124	1648	XLON	00168576096TRLO0.1.1
07/12/2018	08:46:01	53	1648	XLON	00168576097TRLO0.1.1
07/12/2018	08:46:21	131	1647	XLON	00168576140TRLO0.1.1
07/12/2018	08:47:21	124	1645.5	XLON	00168576292TRLO0.1.1
07/12/2018	08:48:03	116	1645	XLON	00168576384TRLO0.1.1
07/12/2018	08:48:10	119	1644.5	XLON	00168576406TRLO0.1.1
07/12/2018	08:48:10	1	1644.5	XLON	00168576407TRLO0.1.1
07/12/2018	08:48:52	88	1643.5	XLON	00168576546TRLO0.1.1
07/12/2018	08:49:11	133	1642.5	XLON	00168576569TRLO0.1.1
07/12/2018	08:50:07	152	1642.5	XLON	00168576682TRLO0.1.1
07/12/2018	08:50:14	92	1642.5	XLON	00168576700TRLO0.1.1
07/12/2018	08:50:26	109	1642	XLON	00168576718TRLO0.1.1
07/12/2018	08:50:56	81	1641	XLON	00168576789TRLO0.1.1
07/12/2018	08:51:40	126	1641	XLON	00168576927TRLO0.1.1
07/12/2018	08:52:14	144	1640	XLON	00168577026TRLO0.1.1
07/12/2018	08:53:45	256	1639.5	XLON	00168577289TRLO0.1.1
07/12/2018	08:54:22	112	1641	XLON	00168577402TRLO0.1.1
07/12/2018	08:54:22	132	1640.5	XLON	00168577403TRLO0.1.1
07/12/2018	08:55:45	104	1641	XLON	00168577617TRLO0.1.1
07/12/2018	08:55:45	96	1640.5	XLON	00168577618TRLO0.1.1
07/12/2018	08:56:29	147	1640.5	XLON	00168577698TRLO0.1.1
07/12/2018	08:56:29	52	1640	XLON	00168577699TRLO0.1.1
07/12/2018	08:56:29	91	1640	XLON	00168577700TRLO0.1.1
07/12/2018	08:56:44	126	1639.5	XLON	00168577749TRLO0.1.1
07/12/2018	08:57:35	114	1636.5	XLON	00168577828TRLO0.1.1
07/12/2018	08:58:18	96	1637	XLON	00168577925TRLO0.1.1
07/12/2018	08:58:34	111	1636.5	XLON	00168577968TRLO0.1.1
07/12/2018	09:00:11	211	1639	XLON	00168578221TRLO0.1.1
07/12/2018	09:00:16	220	1638.5	XLON	00168578236TRLO0.1.1
07/12/2018	09:00:54	152	1637.5	XLON	00168578335TRLO0.1.1
07/12/2018	09:02:48	120	1638.5	XLON	00168578592TRLO0.1.1
07/12/2018	09:02:48	168	1638.5	XLON	00168578593TRLO0.1.1
07/12/2018	09:02:49	210	1638	XLON	00168578595TRLO0.1.1
07/12/2018	09:04:04	74	1637	XLON	00168578747TRLO0.1.1
07/12/2018	09:04:04	94	1637	XLON	00168578748TRLO0.1.1
07/12/2018	09:04:57	158	1637	XLON	00168578853TRLO0.1.1
07/12/2018	09:05:47	27	1636.5	XLON	00168578978TRLO0.1.1
07/12/2018	09:05:47	63	1636.5	XLON	00168578979TRLO0.1.1
07/12/2018	09:05:47	62	1636.5	XLON	00168578980TRLO0.1.1
07/12/2018	09:05:47	22	1636.5	XLON	00168578981TRLO0.1.1
07/12/2018	09:05:59	94	1635	XLON	00168579020TRLO0.1.1
07/12/2018	09:06:01	92	1634.5	XLON	00168579024TRLO0.1.1
07/12/2018	09:08:08	243	1637	XLON	00168579532TRLO0.1.1
07/12/2018	09:09:21	302	1641	XLON	00168579746TRLO0.1.1
07/12/2018	09:09:34	211	1640.5	XLON	00168579763TRLO0.1.1
07/12/2018	09:10:01	90	1639.5	XLON	00168579792TRLO0.1.1
07/12/2018	09:10:01	1	1639.5	XLON	00168579793TRLO0.1.1
07/12/2018	09:10:38	89	1639	XLON	00168579867TRLO0.1.1
07/12/2018	09:11:05	180	1638.5	XLON	00168579943TRLO0.1.1
07/12/2018	09:12:19	170	1638	XLON	00168580115TRLO0.1.1
07/12/2018	09:13:07	96	1637.5	XLON	00168580239TRLO0.1.1
07/12/2018	09:13:40	145	1638.5	XLON	00168580407TRLO0.1.1
07/12/2018	09:13:40	2	1638.5	XLON	00168580408TRLO0.1.1
07/12/2018	09:15:20	316	1638	XLON	00168580661TRLO0.1.1
07/12/2018	09:15:26	282	1637.5	XLON	00168580706TRLO0.1.1
07/12/2018	09:16:45	165	1640.5	XLON	00168580934TRLO0.1.1
07/12/2018	09:16:58	88	1640	XLON	00168580958TRLO0.1.1
07/12/2018	09:16:58	28	1640	XLON	00168580959TRLO0.1.1
07/12/2018	09:18:59	104	1637.5	XLON	00168581216TRLO0.1.1
07/12/2018	09:18:59	190	1637.5	XLON	00168581217TRLO0.1.1
07/12/2018	09:19:06	95	1637	XLON	00168581225TRLO0.1.1
07/12/2018	09:19:06	71	1637	XLON	00168581226TRLO0.1.1
07/12/2018	09:19:43	128	1637	XLON	00168581332TRLO0.1.1
07/12/2018	09:20:11	124	1636.5	XLON	00168581375TRLO0.1.1
07/12/2018	09:20:25	97	1636	XLON	00168581393TRLO0.1.1
07/12/2018	09:21:20	159	1638	XLON	00168581486TRLO0.1.1
07/12/2018	09:22:34	118	1637.5	XLON	00168581640TRLO0.1.1
07/12/2018	09:22:34	80	1637	XLON	00168581641TRLO0.1.1
07/12/2018	09:22:34	2	1637	XLON	00168581642TRLO0.1.1
07/12/2018	09:23:41	158	1636.5	XLON	00168581749TRLO0.1.1
07/12/2018	09:23:41	6	1636.5	XLON	00168581750TRLO0.1.1
07/12/2018	09:23:41	124	1636	XLON	00168581751TRLO0.1.1
07/12/2018	09:25:06	102	1636.5	XLON	00168581966TRLO0.1.1
07/12/2018	09:25:19	177	1637	XLON	00168581997TRLO0.1.1
07/12/2018	09:25:31	123	1636.5	XLON	00168582009TRLO0.1.1
07/12/2018	09:27:14	189	1637.5	XLON	00168582237TRLO0.1.1
07/12/2018	09:27:21	222	1637	XLON	00168582248TRLO0.1.1
07/12/2018	09:27:35	75	1637	XLON	00168582291TRLO0.1.1
07/12/2018	09:27:35	42	1637	XLON	00168582292TRLO0.1.1
07/12/2018	09:28:18	156	1636	XLON	00168582381TRLO0.1.1
07/12/2018	09:29:04	106	1635.5	XLON	00168582507TRLO0.1.1
07/12/2018	09:29:54	120	1634.5	XLON	00168582649TRLO0.1.1
07/12/2018	09:30:28	17	1632.5	XLON	00168582740TRLO0.1.1
07/12/2018	09:30:29	159	1632.5	XLON	00168582741TRLO0.1.1
07/12/2018	09:30:46	12	1632.5	XLON	00168582787TRLO0.1.1
07/12/2018	09:30:46	86	1632.5	XLON	00168582788TRLO0.1.1
07/12/2018	09:31:12	126	1634	XLON	00168582881TRLO0.1.1
07/12/2018	09:32:33	103	1632.5	XLON	00168583228TRLO0.1.1
07/12/2018	09:32:37	109	1632	XLON	00168583246TRLO0.1.1
07/12/2018	09:34:13	140	1634	XLON	00168583608TRLO0.1.1
07/12/2018	09:34:42	134	1634	XLON	00168583709TRLO0.1.1
07/12/2018	09:34:42	124	1633.5	XLON	00168583710TRLO0.1.1
07/12/2018	09:34:42	36	1633.5	XLON	00168583711TRLO0.1.1
07/12/2018	09:34:42	8	1633.5	XLON	00168583712TRLO0.1.1
07/12/2018	09:36:03	88	1633	XLON	00168583912TRLO0.1.1
07/12/2018	09:36:03	128	1633	XLON	00168583913TRLO0.1.1
07/12/2018	09:36:20	208	1632.5	XLON	00168583987TRLO0.1.1
07/12/2018	09:37:43	150	1634	XLON	00168584288TRLO0.1.1
07/12/2018	09:38:54	234	1636	XLON	00168584448TRLO0.1.1
07/12/2018	09:38:54	66	1636	XLON	00168584449TRLO0.1.1
07/12/2018	09:38:54	134	1636	XLON	00168584450TRLO0.1.1
07/12/2018	09:38:54	16	1636.5	XLON	00168584452TRLO0.1.1
07/12/2018	09:40:55	240	1634.5	XLON	00168584717TRLO0.1.1
07/12/2018	09:40:55	160	1634	XLON	00168584718TRLO0.1.1
07/12/2018	09:41:32	97	1633	XLON	00168584834TRLO0.1.1
07/12/2018	09:42:05	145	1633.5	XLON	00168585043TRLO0.1.1
07/12/2018	09:43:09	83	1633.5	XLON	00168585169TRLO0.1.1
07/12/2018	09:45:38	267	1634.5	XLON	00168585618TRLO0.1.1
07/12/2018	09:47:05	334	1636	XLON	00168585927TRLO0.1.1
07/12/2018	09:47:30	228	1637	XLON	00168585990TRLO0.1.1
07/12/2018	09:47:30	196	1636.5	XLON	00168585991TRLO0.1.1
07/12/2018	09:47:49	40	1637	XLON	00168586048TRLO0.1.1
07/12/2018	09:47:49	62	1637	XLON	00168586050TRLO0.1.1
07/12/2018	09:47:49	12	1637	XLON	00168586051TRLO0.1.1
07/12/2018	09:50:07	296	1639.5	XLON	00168586369TRLO0.1.1
07/12/2018	09:50:08	207	1639	XLON	00168586371TRLO0.1.1
07/12/2018	09:50:40	99	1637	XLON	00168586478TRLO0.1.1
07/12/2018	09:52:06	45	1636	XLON	00168586752TRLO0.1.1
07/12/2018	09:52:06	118	1636	XLON	00168586753TRLO0.1.1
07/12/2018	09:54:09	285	1636.5	XLON	00168587069TRLO0.1.1
07/12/2018	09:54:53	165	1637.5	XLON	00168587209TRLO0.1.1
07/12/2018	09:54:53	45	1638	XLON	00168587210TRLO0.1.1
07/12/2018	09:54:53	36	1638	XLON	00168587211TRLO0.1.1
07/12/2018	09:54:53	202	1637.5	XLON	00168587212TRLO0.1.1
07/12/2018	09:55:53	121	1637.5	XLON	00168587307TRLO0.1.1
07/12/2018	09:56:03	99	1637	XLON	00168587329TRLO0.1.1
07/12/2018	09:56:53	100	1636	XLON	00168587447TRLO0.1.1
07/12/2018	09:56:53	25	1635.5	XLON	00168587450TRLO0.1.1
07/12/2018	09:57:01	58	1635.5	XLON	00168587462TRLO0.1.1
07/12/2018	09:59:05	195	1635	XLON	00168587676TRLO0.1.1
07/12/2018	09:59:05	44	1634.5	XLON	00168587677TRLO0.1.1
07/12/2018	09:59:05	186	1634.5	XLON	00168587678TRLO0.1.1
07/12/2018	10:01:04	233	1635.5	XLON	00168587876TRLO0.1.1
07/12/2018	10:02:20	181	1635	XLON	00168587987TRLO0.1.1
07/12/2018	10:02:20	10	1635	XLON	00168587988TRLO0.1.1
07/12/2018	10:02:20	128	1635	XLON	00168587989TRLO0.1.1
07/12/2018	10:04:11	300	1636.5	XLON	00168588268TRLO0.1.1
07/12/2018	10:04:11	15	1636.5	XLON	00168588270TRLO0.1.1
07/12/2018	10:04:59	185	1636	XLON	00168588408TRLO0.1.1
07/12/2018	10:06:30	202	1636	XLON	00168588608TRLO0.1.1
07/12/2018	10:06:31	86	1635.5	XLON	00168588609TRLO0.1.1
07/12/2018	10:06:31	110	1635.5	XLON	00168588610TRLO0.1.1
07/12/2018	10:07:29	33	1635.5	XLON	00168588739TRLO0.1.1
07/12/2018	10:07:29	63	1635.5	XLON	00168588744TRLO0.1.1
07/12/2018	10:07:29	34	1635.5	XLON	00168588747TRLO0.1.1
07/12/2018	10:07:36	137	1635	XLON	00168588773TRLO0.1.1
07/12/2018	10:08:36	103	1635.5	XLON	00168588874TRLO0.1.1
07/12/2018	10:09:15	158	1636	XLON	00168588962TRLO0.1.1
07/12/2018	10:09:56	154	1634.5	XLON	00168589028TRLO0.1.1
07/12/2018	10:10:37	90	1634	XLON	00168589104TRLO0.1.1
07/12/2018	10:11:10	28	1633.5	XLON	00168589183TRLO0.1.1
07/12/2018	10:11:10	94	1633.5	XLON	00168589184TRLO0.1.1
07/12/2018	10:11:46	156	1631.5	XLON	00168589265TRLO0.1.1
07/12/2018	10:11:55	112	1630	XLON	00168589271TRLO0.1.1
07/12/2018	10:12:51	104	1628.5	XLON	00168589425TRLO0.1.1
07/12/2018	10:14:18	176	1631	XLON	00168589642TRLO0.1.1
07/12/2018	10:14:18	200	1630.5	XLON	00168589643TRLO0.1.1
07/12/2018	10:14:54	134	1629	XLON	00168589684TRLO0.1.1
07/12/2018	10:15:38	102	1627.5	XLON	00168589757TRLO0.1.1
07/12/2018	10:17:00	180	1627.5	XLON	00168589885TRLO0.1.1
07/12/2018	10:17:12	136	1627	XLON	00168589913TRLO0.1.1
07/12/2018	10:18:27	164	1626.5	XLON	00168590046TRLO0.1.1
07/12/2018	10:18:53	174	1626	XLON	00168590105TRLO0.1.1
07/12/2018	10:20:34	237	1625	XLON	00168590371TRLO0.1.1
07/12/2018	10:21:25	128	1624.5	XLON	00168590452TRLO0.1.1
07/12/2018	10:21:57	185	1624	XLON	00168590487TRLO0.1.1
07/12/2018	10:24:01	295	1629.5	XLON	00168590685TRLO0.1.1
07/12/2018	10:24:27	181	1629	XLON	00168590742TRLO0.1.1
07/12/2018	10:25:03	47	1627.5	XLON	00168590779TRLO0.1.1
07/12/2018	10:25:03	41	1627.5	XLON	00168590780TRLO0.1.1
07/12/2018	10:26:08	86	1627.5	XLON	00168590956TRLO0.1.1
07/12/2018	10:26:08	86	1627	XLON	00168590957TRLO0.1.1
07/12/2018	10:26:29	104	1626	XLON	00168591015TRLO0.1.1
07/12/2018	10:26:58	110	1625.5	XLON	00168591046TRLO0.1.1
07/12/2018	10:28:27	190	1624.5	XLON	00168591217TRLO0.1.1
07/12/2018	10:30:03	308	1627.5	XLON	00168591498TRLO0.1.1
07/12/2018	10:30:53	52	1627	XLON	00168591577TRLO0.1.1
07/12/2018	10:30:54	182	1627	XLON	00168591578TRLO0.1.1
07/12/2018	10:34:00	282	1627.5	XLON	00168591892TRLO0.1.1
07/12/2018	10:34:26	329	1628.5	XLON	00168591946TRLO0.1.1
07/12/2018	10:35:39	207	1634.5	XLON	00168592050TRLO0.1.1
07/12/2018	10:35:43	207	1634	XLON	00168592063TRLO0.1.1
07/12/2018	10:36:36	103	1634	XLON	00168592115TRLO0.1.1
07/12/2018	10:37:18	141	1633	XLON	00168592177TRLO0.1.1
07/12/2018	10:37:32	117	1632.5	XLON	00168592189TRLO0.1.1
07/12/2018	10:37:54	108	1631.5	XLON	00168592249TRLO0.1.1
07/12/2018	10:40:01	216	1631.5	XLON	00168592549TRLO0.1.1
07/12/2018	10:40:45	208	1631	XLON	00168592646TRLO0.1.1
07/12/2018	10:42:34	186	1631.5	XLON	00168592859TRLO0.1.1
07/12/2018	10:42:34	73	1631.5	XLON	00168592860TRLO0.1.1
07/12/2018	10:44:06	109	1631	XLON	00168593002TRLO0.1.1
07/12/2018	10:44:06	72	1631	XLON	00168593003TRLO0.1.1
07/12/2018	10:44:06	134	1631	XLON	00168593004TRLO0.1.1
07/12/2018	10:44:12	130	1630.5	XLON	00168593022TRLO0.1.1
07/12/2018	10:45:00	133	1629.5	XLON	00168593120TRLO0.1.1
07/12/2018	10:45:16	83	1629	XLON	00168593138TRLO0.1.1
07/12/2018	10:46:14	114	1628.5	XLON	00168593220TRLO0.1.1
07/12/2018	10:48:00	101	1628	XLON	00168593422TRLO0.1.1
07/12/2018	10:48:46	249	1629.5	XLON	00168593486TRLO0.1.1
07/12/2018	10:48:46	30	1629.5	XLON	00168593487TRLO0.1.1
07/12/2018	10:48:58	186	1629	XLON	00168593507TRLO0.1.1
07/12/2018	10:49:29	142	1628.5	XLON	00168593556TRLO0.1.1
07/12/2018	10:50:03	120	1627.5	XLON	00168593680TRLO0.1.1
07/12/2018	10:50:39	90	1626.5	XLON	00168593751TRLO0.1.1
07/12/2018	10:51:15	158	1625	XLON	00168593815TRLO0.1.1
07/12/2018	10:53:23	182	1627	XLON	00168594079TRLO0.1.1
07/12/2018	10:53:38	74	1627.5	XLON	00168594116TRLO0.1.1
07/12/2018	10:53:38	103	1627.5	XLON	00168594117TRLO0.1.1
07/12/2018	10:55:40	258	1630.5	XLON	00168594352TRLO0.1.1
07/12/2018	10:56:43	168	1633	XLON	00168594525TRLO0.1.1
07/12/2018	10:56:43	83	1633	XLON	00168594526TRLO0.1.1
07/12/2018	10:57:02	142	1632.5	XLON	00168594554TRLO0.1.1
07/12/2018	10:57:42	93	1634.5	XLON	00168594692TRLO0.1.1
07/12/2018	10:58:46	115	1634	XLON	00168594763TRLO0.1.1
07/12/2018	10:59:18	172	1633.5	XLON	00168594805TRLO0.1.1
07/12/2018	10:59:50	124	1632	XLON	00168594868TRLO0.1.1
07/12/2018	11:00:09	26	1631.5	XLON	00168594895TRLO0.1.1
07/12/2018	11:00:09	63	1631.5	XLON	00168594896TRLO0.1.1
07/12/2018	11:00:09	51	1631.5	XLON	00168594897TRLO0.1.1
07/12/2018	11:00:59	107	1629	XLON	00168595000TRLO0.1.1
07/12/2018	11:03:20	269	1628.5	XLON	00168595177TRLO0.1.1
07/12/2018	11:03:20	134	1628.5	XLON	00168595178TRLO0.1.1
07/12/2018	11:03:20	46	1628.5	XLON	00168595179TRLO0.1.1
07/12/2018	11:04:20	4	1630.5	XLON	00168595462TRLO0.1.1
07/12/2018	11:04:20	116	1630.5	XLON	00168595463TRLO0.1.1
07/12/2018	11:05:26	112	1632.5	XLON	00168595578TRLO0.1.1
07/12/2018	11:05:26	16	1632.5	XLON	00168595579TRLO0.1.1
07/12/2018	11:05:40	72	1632	XLON	00168595597TRLO0.1.1
07/12/2018	11:07:15	96	1630.5	XLON	00168595794TRLO0.1.1
07/12/2018	11:08:07	258	1631.5	XLON	00168595867TRLO0.1.1
07/12/2018	11:08:45	280	1631	XLON	00168595927TRLO0.1.1
07/12/2018	11:09:25	102	1630	XLON	00168595990TRLO0.1.1
07/12/2018	11:09:26	42	1629.5	XLON	00168595992TRLO0.1.1
07/12/2018	11:09:26	25	1629.5	XLON	00168595993TRLO0.1.1
07/12/2018	11:09:26	21	1629.5	XLON	00168595994TRLO0.1.1
07/12/2018	11:10:48	98	1628.5	XLON	00168596104TRLO0.1.1
07/12/2018	11:12:02	84	1628.5	XLON	00168596247TRLO0.1.1
07/12/2018	11:12:02	50	1628.5	XLON	00168596249TRLO0.1.1
07/12/2018	11:12:15	110	1628	XLON	00168596272TRLO0.1.1
07/12/2018	11:12:15	71	1628	XLON	00168596273TRLO0.1.1
07/12/2018	11:12:28	47	1628	XLON	00168596309TRLO0.1.1
07/12/2018	11:12:44	101	1627.5	XLON	00168596338TRLO0.1.1
07/12/2018	11:13:58	175	1626	XLON	00168596585TRLO0.1.1
07/12/2018	11:14:29	116	1625	XLON	00168596664TRLO0.1.1
07/12/2018	11:15:37	166	1622	XLON	00168596837TRLO0.1.1
07/12/2018	11:16:02	132	1621.5	XLON	00168596932TRLO0.1.1
07/12/2018	11:20:09	359	1625	XLON	00168597397TRLO0.1.1
07/12/2018	11:20:09	84	1625	XLON	00168597398TRLO0.1.1
07/12/2018	11:20:16	271	1624.5	XLON	00168597408TRLO0.1.1
07/12/2018	11:20:24	141	1624	XLON	00168597433TRLO0.1.1
07/12/2018	11:21:26	90	1623.5	XLON	00168597546TRLO0.1.1
07/12/2018	11:21:26	11	1623.5	XLON	00168597547TRLO0.1.1
07/12/2018	11:22:28	113	1627	XLON	00168597633TRLO0.1.1
07/12/2018	11:22:55	128	1626.5	XLON	00168597683TRLO0.1.1
07/12/2018	11:23:20	73	1625	XLON	00168597749TRLO0.1.1
07/12/2018	11:23:20	81	1625	XLON	00168597750TRLO0.1.1
07/12/2018	11:24:29	115	1624.5	XLON	00168597885TRLO0.1.1
07/12/2018	11:24:39	100	1623	XLON	00168597944TRLO0.1.1
07/12/2018	11:24:48	60	1622.5	XLON	00168597976TRLO0.1.1
07/12/2018	11:26:21	22	1620.5	XLON	00168598120TRLO0.1.1
07/12/2018	11:26:21	148	1620.5	XLON	00168598121TRLO0.1.1
07/12/2018	11:28:37	59	1621.5	XLON	00168598390TRLO0.1.1
07/12/2018	11:28:37	56	1621.5	XLON	00168598391TRLO0.1.1
07/12/2018	11:28:37	120	1621.5	XLON	00168598392TRLO0.1.1
07/12/2018	11:28:39	135	1621	XLON	00168598409TRLO0.1.1
07/12/2018	11:28:39	41	1621	XLON	00168598412TRLO0.1.1
07/12/2018	11:28:39	95	1621	XLON	00168598414TRLO0.1.1
07/12/2018	11:28:59	82	1620.5	XLON	00168598516TRLO0.1.1
07/12/2018	11:29:21	98	1620	XLON	00168598662TRLO0.1.1
07/12/2018	11:31:05	132	1620.5	XLON	00168599082TRLO0.1.1
07/12/2018	11:31:10	92	1620	XLON	00168599094TRLO0.1.1
07/12/2018	11:33:51	221	1622	XLON	00168599350TRLO0.1.1
07/12/2018	11:33:57	214	1621.5	XLON	00168599369TRLO0.1.1
07/12/2018	11:34:06	99	1621.5	XLON	00168599447TRLO0.1.1
07/12/2018	11:34:15	66	1621	XLON	00168599482TRLO0.1.1
07/12/2018	11:34:32	96	1620.5	XLON	00168599523TRLO0.1.1
07/12/2018	11:34:57	89	1618.5	XLON	00168599599TRLO0.1.1
07/12/2018	11:36:48	85	1618.5	XLON	00168599723TRLO0.1.1
07/12/2018	11:36:48	51	1618.5	XLON	00168599724TRLO0.1.1
07/12/2018	11:38:24	241	1621	XLON	00168599890TRLO0.1.1
07/12/2018	11:38:41	273	1620.5	XLON	00168599913TRLO0.1.1
07/12/2018	11:39:27	99	1619.5	XLON	00168599996TRLO0.1.1
07/12/2018	11:39:27	21	1619.5	XLON	00168599997TRLO0.1.1
07/12/2018	11:39:50	91	1618.5	XLON	00168600027TRLO0.1.1
07/12/2018	11:40:26	53	1618	XLON	00168600106TRLO0.1.1
07/12/2018	11:40:26	41	1618	XLON	00168600107TRLO0.1.1
07/12/2018	11:42:07	118	1618	XLON	00168600228TRLO0.1.1
07/12/2018	11:42:47	161	1618	XLON	00168600285TRLO0.1.1
07/12/2018	11:43:19	77	1617.5	XLON	00168600338TRLO0.1.1
07/12/2018	11:43:19	100	1617.5	XLON	00168600341TRLO0.1.1
07/12/2018	11:44:58	158	1621	XLON	00168600485TRLO0.1.1
07/12/2018	11:44:58	124	1620.5	XLON	00168600488TRLO0.1.1
07/12/2018	11:44:58	70	1620.5	XLON	00168600490TRLO0.1.1
07/12/2018	11:47:00	168	1624.5	XLON	00168600645TRLO0.1.1
07/12/2018	11:47:00	40	1624.5	XLON	00168600646TRLO0.1.1
07/12/2018	11:47:17	139	1624	XLON	00168600665TRLO0.1.1
07/12/2018	11:47:31	143	1623	XLON	00168600681TRLO0.1.1
07/12/2018	11:47:31	6	1623	XLON	00168600682TRLO0.1.1
07/12/2018	11:48:17	92	1622.5	XLON	00168600727TRLO0.1.1
07/12/2018	11:48:32	107	1622	XLON	00168600758TRLO0.1.1
07/12/2018	11:49:41	87	1620.5	XLON	00168600923TRLO0.1.1
07/12/2018	11:50:23	54	1620	XLON	00168600994TRLO0.1.1
07/12/2018	11:50:54	115	1621	XLON	00168601058TRLO0.1.1
07/12/2018	11:51:08	120	1620.5	XLON	00168601075TRLO0.1.1
07/12/2018	11:51:31	128	1620	XLON	00168601099TRLO0.1.1
07/12/2018	11:52:47	117	1619	XLON	00168601186TRLO0.1.1
07/12/2018	11:54:34	180	1623.5	XLON	00168601558TRLO0.1.1
07/12/2018	11:55:11	148	1624	XLON	00168601641TRLO0.1.1
07/12/2018	11:55:11	23	1624	XLON	00168601642TRLO0.1.1
07/12/2018	11:55:41	10	1623.5	XLON	00168601696TRLO0.1.1
07/12/2018	11:55:41	119	1623.5	XLON	00168601697TRLO0.1.1
07/12/2018	11:56:16	104	1622.5	XLON	00168601729TRLO0.1.1
07/12/2018	11:56:30	82	1622	XLON	00168601771TRLO0.1.1
07/12/2018	11:57:32	142	1622.5	XLON	00168601866TRLO0.1.1
07/12/2018	11:58:00	197	1622	XLON	00168601909TRLO0.1.1
07/12/2018	12:00:00	213	1621.5	XLON	00168602110TRLO0.1.1
07/12/2018	12:03:42	244	1622	XLON	00168602397TRLO0.1.1
07/12/2018	12:03:52	254	1621.5	XLON	00168602405TRLO0.1.1
07/12/2018	12:04:17	96	1619.5	XLON	00168602439TRLO0.1.1
07/12/2018	12:04:51	85	1618.5	XLON	00168602476TRLO0.1.1
07/12/2018	12:04:51	23	1618.5	XLON	00168602477TRLO0.1.1
07/12/2018	12:06:06	87	1617.5	XLON	00168602627TRLO0.1.1
07/12/2018	12:06:06	9	1617.5	XLON	00168602629TRLO0.1.1
07/12/2018	12:06:15	108	1617	XLON	00168602638TRLO0.1.1
07/12/2018	12:06:51	122	1614.5	XLON	00168602719TRLO0.1.1
07/12/2018	12:07:24	83	1614	XLON	00168602764TRLO0.1.1
07/12/2018	12:07:47	38	1614	XLON	00168602812TRLO0.1.1
07/12/2018	12:07:47	62	1614	XLON	00168602813TRLO0.1.1
07/12/2018	12:07:47	6	1614	XLON	00168602814TRLO0.1.1
07/12/2018	12:08:36	19	1614	XLON	00168602900TRLO0.1.1
07/12/2018	12:09:08	119	1614	XLON	00168602953TRLO0.1.1
07/12/2018	12:09:08	7	1614	XLON	00168602954TRLO0.1.1
07/12/2018	12:09:31	26	1613.5	XLON	00168602992TRLO0.1.1
07/12/2018	12:09:31	63	1613.5	XLON	00168602993TRLO0.1.1
07/12/2018	12:09:31	7	1613.5	XLON	00168602994TRLO0.1.1
07/12/2018	12:10:05	24	1612.5	XLON	00168603080TRLO0.1.1
07/12/2018	12:10:05	116	1612.5	XLON	00168603081TRLO0.1.1
07/12/2018	12:10:58	108	1612.5	XLON	00168603138TRLO0.1.1
07/12/2018	12:12:39	182	1612.5	XLON	00168603269TRLO0.1.1
07/12/2018	12:12:39	17	1612.5	XLON	00168603270TRLO0.1.1
07/12/2018	12:13:16	62	1612	XLON	00168603324TRLO0.1.1
07/12/2018	12:13:16	173	1612	XLON	00168603325TRLO0.1.1
07/12/2018	12:14:02	116	1612	XLON	00168603393TRLO0.1.1
07/12/2018	12:15:02	21	1611.5	XLON	00168603516TRLO0.1.1
07/12/2018	12:15:02	62	1611.5	XLON	00168603517TRLO0.1.1
07/12/2018	12:15:03	46	1611.5	XLON	00168603518TRLO0.1.1
07/12/2018	12:15:28	167	1611	XLON	00168603580TRLO0.1.1
07/12/2018	12:15:48	118	1610.5	XLON	00168603631TRLO0.1.1
07/12/2018	12:19:18	61	1615	XLON	00168603922TRLO0.1.1
07/12/2018	12:19:18	26	1615	XLON	00168603924TRLO0.1.1
07/12/2018	12:19:18	37	1615	XLON	00168603925TRLO0.1.1
07/12/2018	12:19:18	62	1615	XLON	00168603926TRLO0.1.1
07/12/2018	12:19:18	101	1615	XLON	00168603927TRLO0.1.1
07/12/2018	12:19:18	84	1615	XLON	00168603928TRLO0.1.1
07/12/2018	12:19:18	3	1615	XLON	00168603929TRLO0.1.1
07/12/2018	12:19:30	235	1614.5	XLON	00168603940TRLO0.1.1
07/12/2018	12:20:46	73	1615.5	XLON	00168604060TRLO0.1.1
07/12/2018	12:20:46	62	1615.5	XLON	00168604061TRLO0.1.1
07/12/2018	12:21:59	226	1617.5	XLON	00168604145TRLO0.1.1
07/12/2018	12:24:06	77	1618	XLON	00168604329TRLO0.1.1
07/12/2018	12:24:06	175	1618	XLON	00168604332TRLO0.1.1
07/12/2018	12:24:08	102	1617.5	XLON	00168604339TRLO0.1.1
07/12/2018	12:24:08	63	1617.5	XLON	00168604340TRLO0.1.1
07/12/2018	12:24:08	62	1617.5	XLON	00168604341TRLO0.1.1
07/12/2018	12:24:08	25	1617.5	XLON	00168604342TRLO0.1.1
07/12/2018	12:24:29	99	1617	XLON	00168604366TRLO0.1.1
07/12/2018	12:25:48	190	1617.5	XLON	00168604455TRLO0.1.1
07/12/2018	12:26:35	125	1616.5	XLON	00168604504TRLO0.1.1
07/12/2018	12:27:09	121	1616	XLON	00168604574TRLO0.1.1
07/12/2018	12:27:59	124	1616	XLON	00168604641TRLO0.1.1
07/12/2018	12:29:23	144	1615.5	XLON	00168604774TRLO0.1.1
07/12/2018	12:29:23	125	1615.5	XLON	00168604775TRLO0.1.1
07/12/2018	12:29:49	126	1615	XLON	00168604796TRLO0.1.1
07/12/2018	12:29:59	94	1614.5	XLON	00168604807TRLO0.1.1
07/12/2018	12:30:50	92	1612.5	XLON	00168604909TRLO0.1.1
07/12/2018	12:30:50	43	1612.5	XLON	00168604910TRLO0.1.1
07/12/2018	12:31:53	95	1612.5	XLON	00168604970TRLO0.1.1
07/12/2018	12:33:21	140	1614.5	XLON	00168605089TRLO0.1.1
07/12/2018	12:33:21	124	1614.5	XLON	00168605090TRLO0.1.1
07/12/2018	12:35:25	226	1617	XLON	00168605316TRLO0.1.1
07/12/2018	12:35:25	8	1617	XLON	00168605317TRLO0.1.1
07/12/2018	12:36:11	88	1616.5	XLON	00168605422TRLO0.1.1
07/12/2018	12:36:44	90	1616.5	XLON	00168605568TRLO0.1.1
07/12/2018	12:36:44	109	1616.5	XLON	00168605573TRLO0.1.1
07/12/2018	12:38:10	266	1617.5	XLON	00168605719TRLO0.1.1
07/12/2018	12:38:11	194	1617	XLON	00168605721TRLO0.1.1
07/12/2018	12:40:07	242	1621	XLON	00168606000TRLO0.1.1
07/12/2018	12:41:46	198	1624	XLON	00168606192TRLO0.1.1
07/12/2018	12:41:46	53	1624	XLON	00168606193TRLO0.1.1
07/12/2018	12:42:36	224	1623.5	XLON	00168606286TRLO0.1.1
07/12/2018	12:42:45	150	1626	XLON	00168606299TRLO0.1.1
07/12/2018	12:44:15	121	1633	XLON	00168606432TRLO0.1.1
07/12/2018	12:44:15	150	1632.5	XLON	00168606434TRLO0.1.1
07/12/2018	12:44:51	33	1632.5	XLON	00168606497TRLO0.1.1
07/12/2018	12:44:51	60	1632.5	XLON	00168606498TRLO0.1.1
07/12/2018	12:44:56	106	1631.5	XLON	00168606515TRLO0.1.1
07/12/2018	12:46:11	18	1625.5	XLON	00168606681TRLO0.1.1
07/12/2018	12:46:11	94	1625.5	XLON	00168606682TRLO0.1.1
07/12/2018	12:46:12	86	1625	XLON	00168606698TRLO0.1.1
07/12/2018	12:47:38	147	1627.5	XLON	00168606827TRLO0.1.1
07/12/2018	12:47:38	1	1627.5	XLON	00168606828TRLO0.1.1
07/12/2018	12:47:45	116	1627	XLON	00168606838TRLO0.1.1
07/12/2018	12:47:45	27	1627	XLON	00168606839TRLO0.1.1
07/12/2018	12:49:14	163	1628.5	XLON	00168606953TRLO0.1.1
07/12/2018	12:50:15	160	1631	XLON	00168607037TRLO0.1.1
07/12/2018	12:51:44	95	1631.5	XLON	00168607184TRLO0.1.1
07/12/2018	12:51:44	243	1631.5	XLON	00168607185TRLO0.1.1
07/12/2018	12:52:33	137	1631	XLON	00168607248TRLO0.1.1
07/12/2018	12:52:42	129	1629.5	XLON	00168607271TRLO0.1.1
07/12/2018	12:53:14	82	1629	XLON	00168607331TRLO0.1.1
07/12/2018	12:55:26	207	1634	XLON	00168607511TRLO0.1.1
07/12/2018	12:55:26	185	1633.5	XLON	00168607512TRLO0.1.1
07/12/2018	12:55:50	173	1636	XLON	00168607549TRLO0.1.1
07/12/2018	12:56:17	87	1635	XLON	00168607604TRLO0.1.1
07/12/2018	12:57:16	138	1633.5	XLON	00168607738TRLO0.1.1
07/12/2018	12:58:11	101	1632.5	XLON	00168607869TRLO0.1.1
07/12/2018	12:59:00	169	1632	XLON	00168607967TRLO0.1.1
07/12/2018	13:01:08	153	1634.5	XLON	00168608345TRLO0.1.1
07/12/2018	13:01:08	80	1634.5	XLON	00168608347TRLO0.1.1
07/12/2018	13:01:08	16	1634.5	XLON	00168608348TRLO0.1.1
07/12/2018	13:01:08	70	1634.5	XLON	00168608349TRLO0.1.1
07/12/2018	13:01:08	94	1634	XLON	00168608350TRLO0.1.1
07/12/2018	13:01:08	53	1634	XLON	00168608351TRLO0.1.1
07/12/2018	13:03:07	83	1637.5	XLON	00168608983TRLO0.1.1
07/12/2018	13:03:14	168	1636	XLON	00168609004TRLO0.1.1
07/12/2018	13:03:14	199	1635.5	XLON	00168609005TRLO0.1.1
07/12/2018	13:03:54	105	1633	XLON	00168609085TRLO0.1.1
07/12/2018	13:04:12	119	1632.5	XLON	00168609113TRLO0.1.1
07/12/2018	13:05:24	93	1631	XLON	00168609210TRLO0.1.1
07/12/2018	13:05:24	91	1630.5	XLON	00168609212TRLO0.1.1
07/12/2018	13:06:23	116	1624.5	XLON	00168609377TRLO0.1.1
07/12/2018	13:06:54	66	1624	XLON	00168609489TRLO0.1.1
07/12/2018	13:07:30	91	1625.5	XLON	00168609543TRLO0.1.1
07/12/2018	13:08:40	83	1629.5	XLON	00168609735TRLO0.1.1
07/12/2018	13:09:14	80	1630.5	XLON	00168609787TRLO0.1.1
07/12/2018	13:09:14	208	1630.5	XLON	00168609788TRLO0.1.1
07/12/2018	13:09:17	112	1630	XLON	00168609791TRLO0.1.1
07/12/2018	13:09:35	56	1629	XLON	00168609820TRLO0.1.1
07/12/2018	13:09:35	66	1629	XLON	00168609821TRLO0.1.1
07/12/2018	13:11:07	123	1629.5	XLON	00168609981TRLO0.1.1
07/12/2018	13:11:38	92	1628.5	XLON	00168610036TRLO0.1.1
07/12/2018	13:12:38	86	1629	XLON	00168610145TRLO0.1.1
07/12/2018	13:13:00	80	1629	XLON	00168610184TRLO0.1.1
07/12/2018	13:13:11	198	1628	XLON	00168610229TRLO0.1.1
07/12/2018	13:13:39	139	1627.5	XLON	00168610308TRLO0.1.1
07/12/2018	13:14:33	126	1633	XLON	00168610640TRLO0.1.1
07/12/2018	13:14:33	118	1632.5	XLON	00168610641TRLO0.1.1
07/12/2018	13:16:09	100	1633.5	XLON	00168610997TRLO0.1.1
07/12/2018	13:16:09	16	1633.5	XLON	00168610998TRLO0.1.1
07/12/2018	13:16:59	147	1636	XLON	00168611060TRLO0.1.1
07/12/2018	13:16:59	132	1635.5	XLON	00168611061TRLO0.1.1
07/12/2018	13:18:22	81	1639	XLON	00168611243TRLO0.1.1
07/12/2018	13:18:22	157	1639	XLON	00168611244TRLO0.1.1
07/12/2018	13:18:41	146	1639	XLON	00168611332TRLO0.1.1
07/12/2018	13:18:41	121	1638.5	XLON	00168611333TRLO0.1.1
07/12/2018	13:19:13	24	1638.5	XLON	00168611378TRLO0.1.1
07/12/2018	13:19:13	97	1638.5	XLON	00168611379TRLO0.1.1
07/12/2018	13:20:13	129	1638.5	XLON	00168611526TRLO0.1.1
07/12/2018	13:20:35	126	1638.5	XLON	00168611597TRLO0.1.1
07/12/2018	13:22:08	96	1637.5	XLON	00168611720TRLO0.1.1
07/12/2018	13:22:51	83	1637.5	XLON	00168611833TRLO0.1.1
07/12/2018	13:23:25	51	1637.5	XLON	00168611880TRLO0.1.1
07/12/2018	13:23:25	36	1637.5	XLON	00168611881TRLO0.1.1
07/12/2018	13:24:07	97	1639.5	XLON	00168611991TRLO0.1.1
07/12/2018	13:24:12	86	1639.5	XLON	00168612014TRLO0.1.1
07/12/2018	13:24:46	80	1639.5	XLON	00168612063TRLO0.1.1
07/12/2018	13:24:46	204	1639.5	XLON	00168612064TRLO0.1.1
07/12/2018	13:24:56	116	1639	XLON	00168612084TRLO0.1.1
07/12/2018	13:26:41	87	1640.5	XLON	00168612321TRLO0.1.1
07/12/2018	13:26:41	120	1640.5	XLON	00168612324TRLO0.1.1
07/12/2018	13:26:41	141	1640	XLON	00168612327TRLO0.1.1
07/12/2018	13:27:45	34	1641.5	XLON	00168612492TRLO0.1.1
07/12/2018	13:27:45	63	1641.5	XLON	00168612493TRLO0.1.1
07/12/2018	13:27:45	42	1641.5	XLON	00168612494TRLO0.1.1
07/12/2018	13:27:45	90	1641	XLON	00168612495TRLO0.1.1
07/12/2018	13:28:27	118	1640.5	XLON	00168612540TRLO0.1.1
07/12/2018	13:29:43	53	1640	XLON	00168612728TRLO0.1.1
07/12/2018	13:29:43	59	1640	XLON	00168612729TRLO0.1.1
07/12/2018	13:29:43	123	1640	XLON	00168612730TRLO0.1.1
07/12/2018	13:29:43	88	1640	XLON	00168612731TRLO0.1.1
07/12/2018	13:30:29	77	1641	XLON	00168612905TRLO0.1.1
07/12/2018	13:30:29	96	1640.5	XLON	00168612906TRLO0.1.1
07/12/2018	13:31:03	120	1642.5	XLON	00168613018TRLO0.1.1
07/12/2018	13:31:42	42	1640	XLON	00168613158TRLO0.1.1
07/12/2018	13:31:42	56	1640	XLON	00168613159TRLO0.1.1
07/12/2018	13:31:42	38	1640	XLON	00168613160TRLO0.1.1
07/12/2018	13:31:49	104	1639.5	XLON	00168613167TRLO0.1.1
07/12/2018	13:33:19	144	1639.5	XLON	00168613451TRLO0.1.1
07/12/2018	13:33:49	96	1639	XLON	00168613566TRLO0.1.1
07/12/2018	13:34:01	168	1638	XLON	00168613622TRLO0.1.1
07/12/2018	13:35:52	86	1641	XLON	00168613885TRLO0.1.1
07/12/2018	13:36:05	82	1640	XLON	00168613953TRLO0.1.1
07/12/2018	13:36:19	90	1640	XLON	00168613999TRLO0.1.1
07/12/2018	13:36:47	174	1639.5	XLON	00168614065TRLO0.1.1
07/12/2018	13:36:47	91	1639.5	XLON	00168614066TRLO0.1.1
07/12/2018	13:37:26	136	1641	XLON	00168614217TRLO0.1.1
07/12/2018	13:38:42	81	1647	XLON	00168614452TRLO0.1.1
07/12/2018	13:38:50	82	1647.5	XLON	00168614467TRLO0.1.1
07/12/2018	13:39:30	100	1650	XLON	00168614656TRLO0.1.1
07/12/2018	13:39:30	68	1650	XLON	00168614657TRLO0.1.1
07/12/2018	13:39:49	140	1649	XLON	00168614711TRLO0.1.1
07/12/2018	13:40:56	49	1652	XLON	00168614980TRLO0.1.1
07/12/2018	13:40:56	31	1652	XLON	00168614981TRLO0.1.1
07/12/2018	13:40:56	150	1652	XLON	00168614982TRLO0.1.1
07/12/2018	13:41:01	170	1651.5	XLON	00168615004TRLO0.1.1
07/12/2018	13:42:18	127	1652.5	XLON	00168615490TRLO0.1.1
07/12/2018	13:43:03	94	1653.5	XLON	00168615842TRLO0.1.1
07/12/2018	13:43:03	151	1653.5	XLON	00168615843TRLO0.1.1
07/12/2018	13:43:03	125	1653	XLON	00168615844TRLO0.1.1
07/12/2018	13:44:07	86	1656	XLON	00168616077TRLO0.1.1
07/12/2018	13:44:07	27	1655.5	XLON	00168616078TRLO0.1.1
07/12/2018	13:44:07	63	1655.5	XLON	00168616079TRLO0.1.1
07/12/2018	13:44:07	5	1655.5	XLON	00168616080TRLO0.1.1
07/12/2018	13:44:21	27	1655	XLON	00168616148TRLO0.1.1
07/12/2018	13:44:21	63	1655	XLON	00168616151TRLO0.1.1
07/12/2018	13:44:22	22	1655	XLON	00168616168TRLO0.1.1
07/12/2018	13:44:49	140	1652	XLON	00168616235TRLO0.1.1
07/12/2018	13:46:31	62	1654.5	XLON	00168616455TRLO0.1.1
07/12/2018	13:46:31	34	1654.5	XLON	00168616456TRLO0.1.1
07/12/2018	13:46:31	144	1654	XLON	00168616457TRLO0.1.1
07/12/2018	13:46:32	48	1653.5	XLON	00168616467TRLO0.1.1
07/12/2018	13:46:32	81	1653.5	XLON	00168616468TRLO0.1.1
07/12/2018	13:47:24	121	1651	XLON	00168616637TRLO0.1.1
07/12/2018	13:48:53	170	1651.5	XLON	00168616802TRLO0.1.1
07/12/2018	13:49:10	81	1650	XLON	00168616849TRLO0.1.1
07/12/2018	13:49:10	157	1650	XLON	00168616850TRLO0.1.1
07/12/2018	13:49:10	86	1649.5	XLON	00168616851TRLO0.1.1
07/12/2018	13:49:36	104	1649	XLON	00168616905TRLO0.1.1
07/12/2018	13:50:00	41	1648	XLON	00168617018TRLO0.1.1
07/12/2018	13:50:00	72	1648	XLON	00168617019TRLO0.1.1
07/12/2018	13:50:36	107	1646	XLON	00168617069TRLO0.1.1
07/12/2018	13:51:09	162	1646.5	XLON	00168617175TRLO0.1.1
07/12/2018	13:52:22	86	1645.5	XLON	00168617401TRLO0.1.1
07/12/2018	13:52:22	19	1645.5	XLON	00168617402TRLO0.1.1
07/12/2018	13:52:22	57	1645.5	XLON	00168617403TRLO0.1.1
07/12/2018	13:53:12	136	1646.5	XLON	00168617499TRLO0.1.1
07/12/2018	13:53:19	39	1647	XLON	00168617512TRLO0.1.1
07/12/2018	13:53:30	98	1647	XLON	00168617520TRLO0.1.1
07/12/2018	13:54:01	119	1648	XLON	00168617568TRLO0.1.1
07/12/2018	13:54:49	169	1647	XLON	00168617708TRLO0.1.1
07/12/2018	13:55:28	60	1646	XLON	00168617802TRLO0.1.1
07/12/2018	13:55:28	82	1646	XLON	00168617803TRLO0.1.1
07/12/2018	13:55:32	99	1645.5	XLON	00168617863TRLO0.1.1
07/12/2018	13:55:58	114	1647	XLON	00168617928TRLO0.1.1
07/12/2018	13:57:12	189	1647.5	XLON	00168618119TRLO0.1.1
07/12/2018	13:57:15	102	1647	XLON	00168618126TRLO0.1.1
07/12/2018	13:58:04	58	1646.5	XLON	00168618233TRLO0.1.1
07/12/2018	13:58:04	43	1646.5	XLON	00168618234TRLO0.1.1
07/12/2018	13:58:53	27	1646	XLON	00168618344TRLO0.1.1
07/12/2018	13:58:53	78	1646	XLON	00168618346TRLO0.1.1
07/12/2018	13:58:54	87	1645.5	XLON	00168618347TRLO0.1.1
07/12/2018	14:00:13	124	1647	XLON	00168618536TRLO0.1.1
07/12/2018	14:00:20	80	1647	XLON	00168618550TRLO0.1.1
07/12/2018	14:00:41	92	1647.5	XLON	00168618677TRLO0.1.1
07/12/2018	14:00:43	130	1647	XLON	00168618679TRLO0.1.1
07/12/2018	14:00:43	88	1646.5	XLON	00168618680TRLO0.1.1
07/12/2018	14:01:47	138	1647	XLON	00168618822TRLO0.1.1
07/12/2018	14:01:56	144	1646.5	XLON	00168618832TRLO0.1.1
07/12/2018	14:02:07	50	1646	XLON	00168618850TRLO0.1.1
07/12/2018	14:02:53	96	1646.5	XLON	00168618947TRLO0.1.1
07/12/2018	14:03:56	133	1648	XLON	00168619057TRLO0.1.1
07/12/2018	14:04:05	93	1648	XLON	00168619068TRLO0.1.1
07/12/2018	14:04:58	103	1651	XLON	00168619188TRLO0.1.1
07/12/2018	14:05:01	81	1651	XLON	00168619208TRLO0.1.1
07/12/2018	14:05:19	43	1651	XLON	00168619223TRLO0.1.1
07/12/2018	14:05:19	121	1651	XLON	00168619224TRLO0.1.1
07/12/2018	14:05:50	110	1649.5	XLON	00168619266TRLO0.1.1
07/12/2018	14:05:50	88	1649	XLON	00168619269TRLO0.1.1
07/12/2018	14:05:57	47	1648.5	XLON	00168619278TRLO0.1.1
07/12/2018	14:06:32	45	1648.5	XLON	00168619338TRLO0.1.1
07/12/2018	14:06:38	96	1648	XLON	00168619343TRLO0.1.1
07/12/2018	14:07:05	36	1647.5	XLON	00168619385TRLO0.1.1
07/12/2018	14:07:06	99	1647.5	XLON	00168619386TRLO0.1.1
07/12/2018	14:07:23	87	1647	XLON	00168619421TRLO0.1.1
07/12/2018	14:09:00	100	1651.5	XLON	00168619634TRLO0.1.1
07/12/2018	14:09:00	163	1651.5	XLON	00168619635TRLO0.1.1
07/12/2018	14:09:00	7	1651.5	XLON	00168619636TRLO0.1.1
07/12/2018	14:09:16	81	1651	XLON	00168619675TRLO0.1.1
07/12/2018	14:09:22	101	1650.5	XLON	00168619680TRLO0.1.1
07/12/2018	14:10:20	84	1650.5	XLON	00168619790TRLO0.1.1
07/12/2018	14:10:31	81	1651	XLON	00168619797TRLO0.1.1
07/12/2018	14:10:32	88	1651	XLON	00168619798TRLO0.1.1
07/12/2018	14:10:32	38	1651	XLON	00168619799TRLO0.1.1
07/12/2018	14:10:35	11	1650.5	XLON	00168619804TRLO0.1.1
07/12/2018	14:10:35	89	1650.5	XLON	00168619805TRLO0.1.1
07/12/2018	14:10:39	28	1650.5	XLON	00168619813TRLO0.1.1
07/12/2018	14:11:03	131	1651	XLON	00168619841TRLO0.1.1
07/12/2018	14:12:12	92	1651.5	XLON	00168619995TRLO0.1.1
07/12/2018	14:12:12	2	1651.5	XLON	00168619996TRLO0.1.1
07/12/2018	14:13:03	12	1652.5	XLON	00168620096TRLO0.1.1
07/12/2018	14:13:03	132	1652.5	XLON	00168620097TRLO0.1.1
07/12/2018	14:13:16	114	1652	XLON	00168620130TRLO0.1.1
07/12/2018	14:13:16	84	1652	XLON	00168620131TRLO0.1.1
07/12/2018	14:14:11	14	1652	XLON	00168620275TRLO0.1.1
07/12/2018	14:14:11	88	1652	XLON	00168620276TRLO0.1.1
07/12/2018	14:14:11	102	1651.5	XLON	00168620277TRLO0.1.1
07/12/2018	14:15:01	52	1652	XLON	00168620418TRLO0.1.1
07/12/2018	14:15:01	44	1652	XLON	00168620419TRLO0.1.1
07/12/2018	14:15:01	18	1652	XLON	00168620420TRLO0.1.1
07/12/2018	14:15:01	63	1652	XLON	00168620421TRLO0.1.1
07/12/2018	14:15:40	89	1652.5	XLON	00168620480TRLO0.1.1
07/12/2018	14:15:40	112	1653	XLON	00168620482TRLO0.1.1
07/12/2018	14:15:40	66	1652.5	XLON	00168620483TRLO0.1.1
07/12/2018	14:16:05	125	1652	XLON	00168620535TRLO0.1.1
07/12/2018	14:16:28	81	1651.5	XLON	00168620596TRLO0.1.1
07/12/2018	14:17:02	2	1651	XLON	00168620725TRLO0.1.1
07/12/2018	14:17:02	120	1651	XLON	00168620726TRLO0.1.1
07/12/2018	14:17:53	164	1651	XLON	00168620812TRLO0.1.1
07/12/2018	14:17:53	196	1651	XLON	00168620813TRLO0.1.1
07/12/2018	14:18:03	72	1650.5	XLON	00168620820TRLO0.1.1
07/12/2018	14:19:56	198	1651	XLON	00168621056TRLO0.1.1
07/12/2018	14:20:11	88	1651.5	XLON	00168621095TRLO0.1.1
07/12/2018	14:20:11	97	1651.5	XLON	00168621096TRLO0.1.1
07/12/2018	14:20:23	75	1651	XLON	00168621133TRLO0.1.1
07/12/2018	14:20:26	85	1650.5	XLON	00168621138TRLO0.1.1
07/12/2018	14:20:55	117	1651.5	XLON	00168621229TRLO0.1.1
07/12/2018	14:22:03	92	1651.5	XLON	00168621455TRLO0.1.1
07/12/2018	14:22:03	88	1651.5	XLON	00168621456TRLO0.1.1
07/12/2018	14:22:12	42	1651	XLON	00168621491TRLO0.1.1
07/12/2018	14:22:12	39	1651	XLON	00168621492TRLO0.1.1
07/12/2018	14:22:12	83	1651	XLON	00168621493TRLO0.1.1
07/12/2018	14:22:54	97	1650.5	XLON	00168621578TRLO0.1.1
07/12/2018	14:22:54	84	1650.5	XLON	00168621579TRLO0.1.1
07/12/2018	14:24:21	188	1655.5	XLON	00168621836TRLO0.1.1
07/12/2018	14:24:21	149	1655.5	XLON	00168621837TRLO0.1.1
07/12/2018	14:24:27	133	1655	XLON	00168621863TRLO0.1.1
07/12/2018	14:25:10	127	1655	XLON	00168622004TRLO0.1.1
07/12/2018	14:26:06	87	1655.5	XLON	00168622124TRLO0.1.1
07/12/2018	14:26:36	180	1656	XLON	00168622200TRLO0.1.1
07/12/2018	14:26:36	97	1656	XLON	00168622201TRLO0.1.1
07/12/2018	14:27:06	83	1655.5	XLON	00168622270TRLO0.1.1
07/12/2018	14:27:06	98	1655.5	XLON	00168622271TRLO0.1.1
07/12/2018	14:27:27	17	1655	XLON	00168622307TRLO0.1.1
07/12/2018	14:27:27	120	1655	XLON	00168622308TRLO0.1.1
07/12/2018	14:27:34	158	1654.5	XLON	00168622320TRLO0.1.1
07/12/2018	14:28:12	112	1654	XLON	00168622393TRLO0.1.1
07/12/2018	14:29:17	89	1657.5	XLON	00168622656TRLO0.1.1
07/12/2018	14:29:17	86	1657.5	XLON	00168622657TRLO0.1.1
07/12/2018	14:30:12	100	1658.5	XLON	00168622920TRLO0.1.1
07/12/2018	14:30:12	64	1658.5	XLON	00168622921TRLO0.1.1
07/12/2018	14:30:16	36	1658	XLON	00168622946TRLO0.1.1
07/12/2018	14:30:16	63	1658	XLON	00168622947TRLO0.1.1
07/12/2018	14:30:16	15	1658	XLON	00168622949TRLO0.1.1
07/12/2018	14:30:16	141	1657.5	XLON	00168622950TRLO0.1.1
07/12/2018	14:31:16	116	1662	XLON	00168623220TRLO0.1.1
07/12/2018	14:31:16	68	1662	XLON	00168623221TRLO0.1.1
07/12/2018	14:31:16	93	1662	XLON	00168623222TRLO0.1.1
07/12/2018	14:31:16	111	1661.5	XLON	00168623223TRLO0.1.1
07/12/2018	14:31:30	128	1662.5	XLON	00168623267TRLO0.1.1
07/12/2018	14:32:17	56	1662.5	XLON	00168623362TRLO0.1.1
07/12/2018	14:32:17	33	1662.5	XLON	00168623363TRLO0.1.1
07/12/2018	14:32:17	84	1662.5	XLON	00168623364TRLO0.1.1
07/12/2018	14:32:17	8	1662.5	XLON	00168623365TRLO0.1.1
07/12/2018	14:32:45	184	1665.5	XLON	00168623467TRLO0.1.1
07/12/2018	14:33:33	261	1669.5	XLON	00168623595TRLO0.1.1
07/12/2018	14:33:38	101	1668.5	XLON	00168623610TRLO0.1.1
07/12/2018	14:33:38	71	1668	XLON	00168623611TRLO0.1.1
07/12/2018	14:33:54	108	1667	XLON	00168623660TRLO0.1.1
07/12/2018	14:34:36	130	1667.5	XLON	00168623798TRLO0.1.1
07/12/2018	14:34:36	131	1667	XLON	00168623799TRLO0.1.1
07/12/2018	14:35:14	30	1669	XLON	00168623890TRLO0.1.1
07/12/2018	14:35:14	100	1669	XLON	00168623891TRLO0.1.1
07/12/2018	14:35:44	145	1668	XLON	00168623976TRLO0.1.1
07/12/2018	14:36:54	161	1668.5	XLON	00168624175TRLO0.1.1
07/12/2018	14:37:43	65	1672.5	XLON	00168624303TRLO0.1.1
07/12/2018	14:37:43	211	1672.5	XLON	00168624304TRLO0.1.1
07/12/2018	14:38:02	99	1671.5	XLON	00168624353TRLO0.1.1
07/12/2018	14:38:03	11	1671	XLON	00168624355TRLO0.1.1
07/12/2018	14:38:03	78	1671	XLON	00168624356TRLO0.1.1
07/12/2018	14:39:07	93	1673	XLON	00168624546TRLO0.1.1
07/12/2018	14:39:09	8	1672.5	XLON	00168624552TRLO0.1.1
07/12/2018	14:39:09	63	1672.5	XLON	00168624553TRLO0.1.1
07/12/2018	14:39:53	83	1672	XLON	00168624670TRLO0.1.1
07/12/2018	14:39:56	90	1672	XLON	00168624677TRLO0.1.1
07/12/2018	14:39:57	13	1672	XLON	00168624688TRLO0.1.1
07/12/2018	14:40:21	146	1672	XLON	00168624777TRLO0.1.1
07/12/2018	14:40:21	28	1672	XLON	00168624778TRLO0.1.1
07/12/2018	14:40:21	104	1672	XLON	00168624779TRLO0.1.1
07/12/2018	14:40:21	70	1671.5	XLON	00168624780TRLO0.1.1
07/12/2018	14:40:37	85	1671	XLON	00168624841TRLO0.1.1
07/12/2018	14:40:37	62	1671	XLON	00168624842TRLO0.1.1
07/12/2018	14:41:27	146	1670.5	XLON	00168625009TRLO0.1.1
07/12/2018	14:42:39	84	1671.5	XLON	00168625235TRLO0.1.1
07/12/2018	14:43:15	187	1672	XLON	00168625310TRLO0.1.1
07/12/2018	14:43:16	80	1672	XLON	00168625311TRLO0.1.1
07/12/2018	14:43:16	81	1672	XLON	00168625312TRLO0.1.1
07/12/2018	14:43:16	85	1672	XLON	00168625313TRLO0.1.1
07/12/2018	14:43:24	79	1671.5	XLON	00168625337TRLO0.1.1
07/12/2018	14:44:13	123	1670	XLON	00168625523TRLO0.1.1
07/12/2018	14:44:13	83	1670	XLON	00168625524TRLO0.1.1
07/12/2018	14:44:30	85	1669	XLON	00168625594TRLO0.1.1
07/12/2018	14:45:15	89	1670	XLON	00168625732TRLO0.1.1
07/12/2018	14:45:25	119	1669.5	XLON	00168625758TRLO0.1.1
07/12/2018	14:45:25	95	1669.5	XLON	00168625759TRLO0.1.1
07/12/2018	14:45:25	83	1669	XLON	00168625760TRLO0.1.1
07/12/2018	14:45:46	110	1665.5	XLON	00168625816TRLO0.1.1
07/12/2018	14:46:34	121	1664	XLON	00168625946TRLO0.1.1
07/12/2018	14:46:54	103	1662.5	XLON	00168625999TRLO0.1.1
07/12/2018	14:48:06	206	1662	XLON	00168626194TRLO0.1.1
07/12/2018	14:48:06	82	1662	XLON	00168626195TRLO0.1.1
07/12/2018	14:49:09	309	1665.5	XLON	00168626367TRLO0.1.1
07/12/2018	14:49:17	82	1665	XLON	00168626398TRLO0.1.1
07/12/2018	14:49:17	89	1665	XLON	00168626401TRLO0.1.1
07/12/2018	14:50:19	176	1662	XLON	00168626565TRLO0.1.1
07/12/2018	14:50:25	48	1661	XLON	00168626575TRLO0.1.1
07/12/2018	14:50:25	47	1661	XLON	00168626576TRLO0.1.1
07/12/2018	14:50:25	85	1660.5	XLON	00168626577TRLO0.1.1
07/12/2018	14:50:56	81	1659.5	XLON	00168626689TRLO0.1.1
07/12/2018	14:50:56	70	1659.5	XLON	00168626690TRLO0.1.1
07/12/2018	14:50:56	23	1659.5	XLON	00168626691TRLO0.1.1
07/12/2018	14:50:56	69	1659	XLON	00168626692TRLO0.1.1
07/12/2018	14:51:31	86	1661.5	XLON	00168626765TRLO0.1.1
07/12/2018	14:51:31	8	1661.5	XLON	00168626766TRLO0.1.1
07/12/2018	14:52:12	108	1662	XLON	00168626864TRLO0.1.1
07/12/2018	14:52:12	82	1662	XLON	00168626865TRLO0.1.1
07/12/2018	14:52:12	96	1661.5	XLON	00168626866TRLO0.1.1
07/12/2018	14:52:33	122	1659.5	XLON	00168626921TRLO0.1.1
07/12/2018	14:53:25	94	1660	XLON	00168627111TRLO0.1.1
07/12/2018	14:53:25	107	1660	XLON	00168627113TRLO0.1.1
07/12/2018	14:53:52	81	1659.5	XLON	00168627180TRLO0.1.1
07/12/2018	14:53:59	92	1659	XLON	00168627192TRLO0.1.1
07/12/2018	14:53:59	96	1658.5	XLON	00168627193TRLO0.1.1
07/12/2018	14:54:46	167	1658.5	XLON	00168627280TRLO0.1.1
07/12/2018	14:55:41	164	1659	XLON	00168627462TRLO0.1.1
07/12/2018	14:55:50	124	1659	XLON	00168627499TRLO0.1.1
07/12/2018	14:55:50	43	1658.5	XLON	00168627500TRLO0.1.1
07/12/2018	14:55:50	25	1658.5	XLON	00168627501TRLO0.1.1
07/12/2018	14:56:02	145	1658	XLON	00168627531TRLO0.1.1
07/12/2018	14:56:31	73	1657	XLON	00168627590TRLO0.1.1
07/12/2018	14:57:50	200	1659	XLON	00168627771TRLO0.1.1
07/12/2018	14:57:50	82	1659	XLON	00168627772TRLO0.1.1
07/12/2018	14:57:50	100	1659	XLON	00168627773TRLO0.1.1
07/12/2018	14:58:19	38	1661.5	XLON	00168627936TRLO0.1.1
07/12/2018	14:58:19	45	1661.5	XLON	00168627937TRLO0.1.1
07/12/2018	14:58:19	154	1661.5	XLON	00168627938TRLO0.1.1
07/12/2018	14:59:19	83	1662.5	XLON	00168628116TRLO0.1.1
07/12/2018	14:59:20	102	1662.5	XLON	00168628118TRLO0.1.1
07/12/2018	14:59:20	120	1662.5	XLON	00168628120TRLO0.1.1
07/12/2018	14:59:50	101	1664.5	XLON	00168628202TRLO0.1.1
07/12/2018	14:59:58	95	1663.5	XLON	00168628222TRLO0.1.1
07/12/2018	15:01:08	66	1665	XLON	00168628404TRLO0.1.1
07/12/2018	15:01:08	18	1665	XLON	00168628405TRLO0.1.1
07/12/2018	15:01:11	198	1663.5	XLON	00168628417TRLO0.1.1
07/12/2018	15:01:11	93	1663.5	XLON	00168628418TRLO0.1.1
07/12/2018	15:01:56	81	1665	XLON	00168628720TRLO0.1.1
07/12/2018	15:02:40	198	1664.5	XLON	00168628947TRLO0.1.1
07/12/2018	15:02:40	96	1664.5	XLON	00168628948TRLO0.1.1
07/12/2018	15:02:40	89	1664.5	XLON	00168628949TRLO0.1.1
07/12/2018	15:02:40	100	1664	XLON	00168628950TRLO0.1.1
07/12/2018	15:03:21	68	1665.5	XLON	00168629151TRLO0.1.1
07/12/2018	15:03:22	24	1665.5	XLON	00168629152TRLO0.1.1
07/12/2018	15:03:22	86	1665.5	XLON	00168629153TRLO0.1.1
07/12/2018	15:04:01	103	1665	XLON	00168629262TRLO0.1.1
07/12/2018	15:04:29	106	1665.5	XLON	00168629351TRLO0.1.1
07/12/2018	15:04:29	54	1665.5	XLON	00168629352TRLO0.1.1
07/12/2018	15:04:39	111	1665	XLON	00168629367TRLO0.1.1
07/12/2018	15:04:43	81	1664.5	XLON	00168629379TRLO0.1.1
07/12/2018	15:05:15	88	1664	XLON	00168629457TRLO0.1.1
07/12/2018	15:05:22	80	1663	XLON	00168629474TRLO0.1.1
07/12/2018	15:05:22	80	1663	XLON	00168629475TRLO0.1.1
07/12/2018	15:05:31	133	1663	XLON	00168629513TRLO0.1.1
07/12/2018	15:05:54	90	1662.5	XLON	00168629548TRLO0.1.1
07/12/2018	15:06:13	144	1659.5	XLON	00168629603TRLO0.1.1
07/12/2018	15:07:03	102	1659	XLON	00168629852TRLO0.1.1
07/12/2018	15:07:03	98	1658.5	XLON	00168629853TRLO0.1.1
07/12/2018	15:08:13	249	1661.5	XLON	00168630055TRLO0.1.1
07/12/2018	15:08:13	3	1661.5	XLON	00168630056TRLO0.1.1
07/12/2018	15:08:28	113	1661	XLON	00168630094TRLO0.1.1
07/12/2018	15:08:28	82	1661	XLON	00168630095TRLO0.1.1
07/12/2018	15:09:24	59	1662.5	XLON	00168630258TRLO0.1.1
07/12/2018	15:09:24	205	1662.5	XLON	00168630259TRLO0.1.1
07/12/2018	15:09:30	120	1662	XLON	00168630274TRLO0.1.1
07/12/2018	15:09:31	68	1661.5	XLON	00168630282TRLO0.1.1
07/12/2018	15:10:14	123	1661.5	XLON	00168630500TRLO0.1.1
07/12/2018	15:10:59	86	1661.5	XLON	00168630594TRLO0.1.1
07/12/2018	15:10:59	67	1661	XLON	00168630597TRLO0.1.1
07/12/2018	15:11:12	144	1660	XLON	00168630627TRLO0.1.1
07/12/2018	15:11:12	26	1660	XLON	00168630628TRLO0.1.1
07/12/2018	15:11:12	85	1660	XLON	00168630629TRLO0.1.1
07/12/2018	15:11:27	125	1660	XLON	00168630692TRLO0.1.1
07/12/2018	15:11:27	42	1660	XLON	00168630693TRLO0.1.1
07/12/2018	15:12:44	56	1661	XLON	00168630876TRLO0.1.1
07/12/2018	15:12:44	284	1661	XLON	00168630877TRLO0.1.1
07/12/2018	15:12:53	158	1660.5	XLON	00168630898TRLO0.1.1
07/12/2018	15:13:16	101	1659.5	XLON	00168630971TRLO0.1.1
07/12/2018	15:13:37	95	1658.5	XLON	00168631057TRLO0.1.1
07/12/2018	15:13:58	93	1657	XLON	00168631123TRLO0.1.1
07/12/2018	15:15:01	204	1659	XLON	00168631377TRLO0.1.1
07/12/2018	15:15:01	120	1659	XLON	00168631378TRLO0.1.1
07/12/2018	15:15:01	96	1659	XLON	00168631379TRLO0.1.1
07/12/2018	15:15:01	24	1658.5	XLON	00168631380TRLO0.1.1
07/12/2018	15:15:01	60	1658.5	XLON	00168631381TRLO0.1.1
07/12/2018	15:15:44	68	1656	XLON	00168631544TRLO0.1.1
07/12/2018	15:15:44	12	1656	XLON	00168631545TRLO0.1.1
07/12/2018	15:15:53	85	1655.5	XLON	00168631575TRLO0.1.1
07/12/2018	15:16:07	99	1654.5	XLON	00168631608TRLO0.1.1
07/12/2018	15:16:10	78	1654	XLON	00168631616TRLO0.1.1
07/12/2018	15:16:13	80	1654	XLON	00168631620TRLO0.1.1
07/12/2018	15:16:30	120	1654	XLON	00168631696TRLO0.1.1
07/12/2018	15:16:50	136	1653.5	XLON	00168631775TRLO0.1.1
07/12/2018	15:16:50	7	1653.5	XLON	00168631776TRLO0.1.1
07/12/2018	15:17:48	96	1651.5	XLON	00168632166TRLO0.1.1
07/12/2018	15:17:48	119	1651.5	XLON	00168632167TRLO0.1.1
07/12/2018	15:18:49	162	1651.5	XLON	00168632517TRLO0.1.1
07/12/2018	15:18:49	92	1651.5	XLON	00168632519TRLO0.1.1
07/12/2018	15:18:54	85	1652.5	XLON	00168632548TRLO0.1.1
07/12/2018	15:19:28	184	1652.5	XLON	00168632691TRLO0.1.1
07/12/2018	15:19:44	95	1652	XLON	00168632743TRLO0.1.1
07/12/2018	15:20:11	80	1651.5	XLON	00168632986TRLO0.1.1
07/12/2018	15:20:11	91	1651.5	XLON	00168632987TRLO0.1.1
07/12/2018	15:20:11	80	1651.5	XLON	00168632988TRLO0.1.1
07/12/2018	15:20:11	69	1651	XLON	00168632991TRLO0.1.1
07/12/2018	15:21:36	95	1652.5	XLON	00168633697TRLO0.1.1
07/12/2018	15:21:36	92	1652.5	XLON	00168633698TRLO0.1.1
07/12/2018	15:21:36	63	1652.5	XLON	00168633699TRLO0.1.1
07/12/2018	15:21:36	29	1652.5	XLON	00168633700TRLO0.1.1
07/12/2018	15:21:36	33	1652.5	XLON	00168633701TRLO0.1.1
07/12/2018	15:21:36	63	1652.5	XLON	00168633702TRLO0.1.1
07/12/2018	15:21:45	91	1651.5	XLON	00168633740TRLO0.1.1
07/12/2018	15:21:53	95	1651	XLON	00168633791TRLO0.1.1
07/12/2018	15:22:30	94	1651	XLON	00168634057TRLO0.1.1
07/12/2018	15:22:30	106	1651	XLON	00168634058TRLO0.1.1
07/12/2018	15:23:09	82	1652	XLON	00168634296TRLO0.1.1
07/12/2018	15:23:10	113	1651.5	XLON	00168634299TRLO0.1.1
07/12/2018	15:23:13	61	1651	XLON	00168634316TRLO0.1.1
07/12/2018	15:23:41	96	1650	XLON	00168634600TRLO0.1.1
07/12/2018	15:23:45	90	1650	XLON	00168634631TRLO0.1.1
07/12/2018	15:23:45	80	1650	XLON	00168634632TRLO0.1.1
07/12/2018	15:24:10	145	1648	XLON	00168634762TRLO0.1.1
07/12/2018	15:25:02	252	1648	XLON	00168635044TRLO0.1.1
07/12/2018	15:25:02	48	1648	XLON	00168635045TRLO0.1.1
07/12/2018	15:25:02	52	1648	XLON	00168635046TRLO0.1.1
07/12/2018	15:25:12	68	1647.5	XLON	00168635111TRLO0.1.1
07/12/2018	15:25:36	81	1645	XLON	00168635338TRLO0.1.1
07/12/2018	15:25:36	86	1645	XLON	00168635340TRLO0.1.1
07/12/2018	15:25:53	89	1645	XLON	00168635396TRLO0.1.1
07/12/2018	15:25:59	89	1645	XLON	00168635416TRLO0.1.1
07/12/2018	15:26:43	40	1645.5	XLON	00168635647TRLO0.1.1
07/12/2018	15:27:20	68	1647.5	XLON	00168635866TRLO0.1.1
07/12/2018	15:27:20	18	1647.5	XLON	00168635867TRLO0.1.1
07/12/2018	15:27:26	288	1648	XLON	00168635909TRLO0.1.1
07/12/2018	15:28:17	30	1649.5	XLON	00168636080TRLO0.1.1
07/12/2018	15:28:17	330	1649.5	XLON	00168636081TRLO0.1.1
07/12/2018	15:28:22	106	1649	XLON	00168636092TRLO0.1.1
07/12/2018	15:28:22	78	1648.5	XLON	00168636093TRLO0.1.1
07/12/2018	15:29:16	87	1649.5	XLON	00168636257TRLO0.1.1
07/12/2018	15:29:16	96	1649.5	XLON	00168636258TRLO0.1.1
07/12/2018	15:29:16	88	1649.5	XLON	00168636259TRLO0.1.1
07/12/2018	15:29:16	90	1649	XLON	00168636260TRLO0.1.1
07/12/2018	15:29:46	80	1648.5	XLON	00168636352TRLO0.1.1
07/12/2018	15:29:46	17	1648.5	XLON	00168636353TRLO0.1.1
07/12/2018	15:30:45	124	1649	XLON	00168636547TRLO0.1.1
07/12/2018	15:30:46	58	1649	XLON	00168636548TRLO0.1.1
07/12/2018	15:30:46	67	1649	XLON	00168636549TRLO0.1.1
07/12/2018	15:30:46	22	1649	XLON	00168636550TRLO0.1.1
07/12/2018	15:30:46	100	1649	XLON	00168636551TRLO0.1.1
07/12/2018	15:31:16	93	1649	XLON	00168636682TRLO0.1.1
07/12/2018	15:31:25	93	1648.5	XLON	00168636708TRLO0.1.1
07/12/2018	15:31:25	79	1648.5	XLON	00168636710TRLO0.1.1
07/12/2018	15:31:25	1	1648.5	XLON	00168636711TRLO0.1.1
07/12/2018	15:31:54	86	1648	XLON	00168636806TRLO0.1.1
07/12/2018	15:32:21	85	1647.5	XLON	00168636871TRLO0.1.1
07/12/2018	15:32:21	107	1647.5	XLON	00168636872TRLO0.1.1
07/12/2018	15:32:21	95	1647.5	XLON	00168636873TRLO0.1.1
07/12/2018	15:32:22	63	1647	XLON	00168636878TRLO0.1.1
07/12/2018	15:32:56	82	1646.5	XLON	00168637052TRLO0.1.1
07/12/2018	15:32:56	93	1646.5	XLON	00168637053TRLO0.1.1
07/12/2018	15:33:18	73	1646.5	XLON	00168637105TRLO0.1.1
07/12/2018	15:33:18	16	1646.5	XLON	00168637107TRLO0.1.1
07/12/2018	15:33:30	84	1646	XLON	00168637134TRLO0.1.1
07/12/2018	15:33:57	40	1647.5	XLON	00168637216TRLO0.1.1
07/12/2018	15:33:57	57	1647.5	XLON	00168637217TRLO0.1.1
07/12/2018	15:34:03	162	1647	XLON	00168637255TRLO0.1.1
07/12/2018	15:34:17	114	1646.5	XLON	00168637294TRLO0.1.1
07/12/2018	15:34:17	57	1646.5	XLON	00168637295TRLO0.1.1
07/12/2018	15:34:57	128	1646	XLON	00168637415TRLO0.1.1
07/12/2018	15:34:57	84	1646	XLON	00168637416TRLO0.1.1
07/12/2018	15:35:30	82	1645	XLON	00168637528TRLO0.1.1
07/12/2018	15:35:31	85	1645	XLON	00168637529TRLO0.1.1
07/12/2018	15:35:53	92	1645.5	XLON	00168637606TRLO0.1.1
07/12/2018	15:35:53	92	1645.5	XLON	00168637607TRLO0.1.1
07/12/2018	15:35:53	91	1645.5	XLON	00168637608TRLO0.1.1
07/12/2018	15:36:11	150	1643.5	XLON	00168637658TRLO0.1.1
07/12/2018	15:36:33	87	1643	XLON	00168637716TRLO0.1.1
07/12/2018	15:36:55	165	1642	XLON	00168637785TRLO0.1.1
07/12/2018	15:36:55	83	1642	XLON	00168637786TRLO0.1.1
07/12/2018	15:37:31	70	1641	XLON	00168637935TRLO0.1.1
07/12/2018	15:38:11	199	1643	XLON	00168638093TRLO0.1.1
07/12/2018	15:38:11	62	1643	XLON	00168638094TRLO0.1.1
07/12/2018	15:38:23	96	1643.5	XLON	00168638141TRLO0.1.1
07/12/2018	15:39:28	388	1646	XLON	00168638484TRLO0.1.1
07/12/2018	15:39:44	94	1646	XLON	00168638560TRLO0.1.1
07/12/2018	15:39:57	79	1645.5	XLON	00168638661TRLO0.1.1
07/12/2018	15:40:22	84	1646	XLON	00168638816TRLO0.1.1
07/12/2018	15:40:35	83	1646	XLON	00168638858TRLO0.1.1
07/12/2018	15:41:02	104	1647.5	XLON	00168639024TRLO0.1.1
07/12/2018	15:41:02	248	1647.5	XLON	00168639025TRLO0.1.1
07/12/2018	15:41:46	78	1647.5	XLON	00168639216TRLO0.1.1
07/12/2018	15:41:46	201	1647.5	XLON	00168639217TRLO0.1.1
07/12/2018	15:41:46	86	1647.5	XLON	00168639218TRLO0.1.1
07/12/2018	15:41:46	86	1647.5	XLON	00168639219TRLO0.1.1
07/12/2018	15:43:12	260	1650	XLON	00168639595TRLO0.1.1
07/12/2018	15:43:12	127	1650	XLON	00168639598TRLO0.1.1
07/12/2018	15:43:43	255	1650.5	XLON	00168639733TRLO0.1.1
07/12/2018	15:43:43	6	1650.5	XLON	00168639735TRLO0.1.1
07/12/2018	15:43:43	99	1650	XLON	00168639736TRLO0.1.1
07/12/2018	15:44:11	98	1649.5	XLON	00168639832TRLO0.1.1
07/12/2018	15:44:55	98	1650	XLON	00168639980TRLO0.1.1
07/12/2018	15:44:55	98	1650	XLON	00168639981TRLO0.1.1
07/12/2018	15:45:04	153	1650	XLON	00168640039TRLO0.1.1
07/12/2018	15:45:04	63	1650	XLON	00168640040TRLO0.1.1
07/12/2018	15:45:04	30	1650	XLON	00168640041TRLO0.1.1
07/12/2018	15:45:59	309	1651.5	XLON	00168640223TRLO0.1.1
07/12/2018	15:45:59	103	1651.5	XLON	00168640224TRLO0.1.1
07/12/2018	15:46:50	243	1652.5	XLON	00168640400TRLO0.1.1
07/12/2018	15:46:50	80	1652.5	XLON	00168640402TRLO0.1.1
07/12/2018	15:46:50	92	1652.5	XLON	00168640404TRLO0.1.1
07/12/2018	15:46:50	68	1652	XLON	00168640405TRLO0.1.1
07/12/2018	15:47:30	81	1650.5	XLON	00168640526TRLO0.1.1
07/12/2018	15:47:30	81	1650.5	XLON	00168640527TRLO0.1.1
07/12/2018	15:47:31	82	1650.5	XLON	00168640528TRLO0.1.1
07/12/2018	15:48:09	160	1651.5	XLON	00168640656TRLO0.1.1
07/12/2018	15:48:30	86	1650.5	XLON	00168640706TRLO0.1.1
07/12/2018	15:48:30	21	1650.5	XLON	00168640709TRLO0.1.1
07/12/2018	15:48:44	85	1651	XLON	00168640750TRLO0.1.1
07/12/2018	15:48:44	85	1651	XLON	00168640751TRLO0.1.1
07/12/2018	15:48:44	79	1651	XLON	00168640752TRLO0.1.1
07/12/2018	15:48:44	17	1651	XLON	00168640753TRLO0.1.1
07/12/2018	15:48:58	81	1650.5	XLON	00168640792TRLO0.1.1
07/12/2018	15:49:24	87	1650	XLON	00168640911TRLO0.1.1
07/12/2018	15:49:24	99	1650	XLON	00168640912TRLO0.1.1
07/12/2018	15:49:37	89	1649	XLON	00168640971TRLO0.1.1
07/12/2018	15:50:03	85	1649	XLON	00168641127TRLO0.1.1
07/12/2018	15:50:06	78	1648.5	XLON	00168641146TRLO0.1.1
07/12/2018	15:50:06	1	1648.5	XLON	00168641147TRLO0.1.1
07/12/2018	15:50:20	100	1648	XLON	00168641229TRLO0.1.1
07/12/2018	15:50:21	89	1648	XLON	00168641230TRLO0.1.1
07/12/2018	15:51:00	101	1648	XLON	00168641431TRLO0.1.1
07/12/2018	15:51:00	164	1648	XLON	00168641432TRLO0.1.1
07/12/2018	15:51:24	87	1648.5	XLON	00168641556TRLO0.1.1
07/12/2018	15:51:24	87	1648.5	XLON	00168641557TRLO0.1.1
07/12/2018	15:51:48	92	1649	XLON	00168641698TRLO0.1.1
07/12/2018	15:51:48	92	1649	XLON	00168641699TRLO0.1.1
07/12/2018	15:52:26	97	1648.5	XLON	00168641835TRLO0.1.1
07/12/2018	15:52:26	97	1648.5	XLON	00168641837TRLO0.1.1
07/12/2018	15:52:27	86	1648.5	XLON	00168641840TRLO0.1.1
07/12/2018	15:52:37	83	1648	XLON	00168641891TRLO0.1.1
07/12/2018	15:53:31	167	1648.5	XLON	00168642124TRLO0.1.1
07/12/2018	15:53:31	115	1648.5	XLON	00168642125TRLO0.1.1
07/12/2018	15:53:31	94	1648.5	XLON	00168642126TRLO0.1.1
07/12/2018	15:54:12	107	1648.5	XLON	00168642244TRLO0.1.1
07/12/2018	15:54:12	100	1648.5	XLON	00168642245TRLO0.1.1
07/12/2018	15:54:12	89	1648.5	XLON	00168642246TRLO0.1.1
07/12/2018	15:54:12	69	1648	XLON	00168642247TRLO0.1.1
07/12/2018	15:54:37	83	1648	XLON	00168642323TRLO0.1.1
07/12/2018	15:55:05	96	1648	XLON	00168642450TRLO0.1.1
07/12/2018	15:55:05	96	1648	XLON	00168642451TRLO0.1.1
07/12/2018	15:55:05	97	1648	XLON	00168642452TRLO0.1.1
07/12/2018	15:55:28	168	1648.5	XLON	00168642511TRLO0.1.1
07/12/2018	15:55:28	84	1648.5	XLON	00168642513TRLO0.1.1
07/12/2018	15:55:58	84	1648.5	XLON	00168642617TRLO0.1.1
07/12/2018	15:56:19	86	1648.5	XLON	00168642698TRLO0.1.1
07/12/2018	15:56:19	86	1648.5	XLON	00168642699TRLO0.1.1
07/12/2018	15:56:19	86	1648.5	XLON	00168642700TRLO0.1.1
07/12/2018	15:56:58	166	1648	XLON	00168642914TRLO0.1.1
07/12/2018	15:57:14	86	1647.5	XLON	00168643009TRLO0.1.1
07/12/2018	15:57:14	168	1647.5	XLON	00168643016TRLO0.1.1
07/12/2018	15:58:04	261	1648.5	XLON	00168643202TRLO0.1.1
07/12/2018	15:58:04	86	1648.5	XLON	00168643204TRLO0.1.1
07/12/2018	15:58:43	83	1648.5	XLON	00168643376TRLO0.1.1
07/12/2018	15:58:57	93	1647.5	XLON	00168643426TRLO0.1.1
07/12/2018	15:58:57	84	1647.5	XLON	00168643427TRLO0.1.1
07/12/2018	15:58:57	102	1647.5	XLON	00168643428TRLO0.1.1
07/12/2018	15:58:57	91	1647.5	XLON	00168643429TRLO0.1.1
07/12/2018	15:59:58	98	1648	XLON	00168643634TRLO0.1.1
07/12/2018	16:00:17	384	1648.5	XLON	00168643697TRLO0.1.1
07/12/2018	16:00:17	97	1648.5	XLON	00168643699TRLO0.1.1
07/12/2018	16:00:58	246	1650	XLON	00168643834TRLO0.1.1
07/12/2018	16:01:43	103	1651	XLON	00168644034TRLO0.1.1
07/12/2018	16:01:43	249	1651	XLON	00168644038TRLO0.1.1
07/12/2018	16:01:43	83	1651	XLON	00168644040TRLO0.1.1
07/12/2018	16:01:58	33	1650	XLON	00168644110TRLO0.1.1
07/12/2018	16:01:58	51	1650	XLON	00168644112TRLO0.1.1
07/12/2018	16:02:04	84	1649.5	XLON	00168644122TRLO0.1.1
07/12/2018	16:02:12	91	1648.5	XLON	00168644169TRLO0.1.1
07/12/2018	16:02:50	105	1646	XLON	00168644388TRLO0.1.1
07/12/2018	16:02:50	164	1646	XLON	00168644389TRLO0.1.1
07/12/2018	16:02:50	97	1645.5	XLON	00168644390TRLO0.1.1
07/12/2018	16:03:07	101	1646	XLON	00168644475TRLO0.1.1
07/12/2018	16:03:31	88	1646	XLON	00168644568TRLO0.1.1
07/12/2018	16:03:56	98	1646	XLON	00168644644TRLO0.1.1
07/12/2018	16:03:56	27	1646	XLON	00168644645TRLO0.1.1
07/12/2018	16:03:56	64	1646	XLON	00168644646TRLO0.1.1
07/12/2018	16:04:06	102	1645	XLON	00168644705TRLO0.1.1
07/12/2018	16:04:46	84	1645	XLON	00168644861TRLO0.1.1
07/12/2018	16:04:46	204	1645	XLON	00168644862TRLO0.1.1
07/12/2018	16:05:15	90	1644	XLON	00168644984TRLO0.1.1
07/12/2018	16:05:15	6	1644	XLON	00168644986TRLO0.1.1
07/12/2018	16:05:25	164	1644	XLON	00168645004TRLO0.1.1
07/12/2018	16:05:25	101	1644	XLON	00168645005TRLO0.1.1
07/12/2018	16:05:41	152	1643.5	XLON	00168645035TRLO0.1.1
07/12/2018	16:06:02	82	1643	XLON	00168645095TRLO0.1.1
07/12/2018	16:06:15	86	1643	XLON	00168645148TRLO0.1.1
07/12/2018	16:06:27	99	1642.5	XLON	00168645178TRLO0.1.1
07/12/2018	16:06:27	30	1642.5	XLON	00168645179TRLO0.1.1
07/12/2018	16:06:27	69	1642.5	XLON	00168645182TRLO0.1.1
07/12/2018	16:06:50	92	1644	XLON	00168645287TRLO0.1.1
07/12/2018	16:07:28	94	1643.5	XLON	00168645466TRLO0.1.1
07/12/2018	16:07:28	376	1643.5	XLON	00168645467TRLO0.1.1
07/12/2018	16:07:58	58	1644.5	XLON	00168645560TRLO0.1.1
07/12/2018	16:07:58	29	1644.5	XLON	00168645561TRLO0.1.1
07/12/2018	16:08:27	258	1645	XLON	00168645736TRLO0.1.1
07/12/2018	16:08:40	91	1645	XLON	00168645777TRLO0.1.1
07/12/2018	16:09:13	166	1645	XLON	00168645902TRLO0.1.1
07/12/2018	16:09:13	95	1645	XLON	00168645903TRLO0.1.1
07/12/2018	16:09:13	95	1645	XLON	00168645904TRLO0.1.1
07/12/2018	16:09:22	77	1644.5	XLON	00168645920TRLO0.1.1
07/12/2018	16:09:22	20	1644.5	XLON	00168645921TRLO0.1.1
07/12/2018	16:10:01	82	1644.5	XLON	00168646070TRLO0.1.1
07/12/2018	16:10:02	97	1644	XLON	00168646074TRLO0.1.1
07/12/2018	16:10:02	84	1644	XLON	00168646075TRLO0.1.1
07/12/2018	16:10:45	89	1644.5	XLON	00168646196TRLO0.1.1
07/12/2018	16:11:17	192	1644.5	XLON	00168646321TRLO0.1.1
07/12/2018	16:11:18	78	1644.5	XLON	00168646329TRLO0.1.1
07/12/2018	16:11:19	90	1644.5	XLON	00168646331TRLO0.1.1
07/12/2018	16:11:19	95	1644.5	XLON	00168646332TRLO0.1.1
07/12/2018	16:11:19	87	1644.5	XLON	00168646333TRLO0.1.1
07/12/2018	16:11:19	83	1644.5	XLON	00168646335TRLO0.1.1
07/12/2018	16:11:33	100	1644	XLON	00168646378TRLO0.1.1
07/12/2018	16:11:50	84	1644.5	XLON	00168646435TRLO0.1.1
07/12/2018	16:11:51	100	1644.5	XLON	00168646437TRLO0.1.1
07/12/2018	16:12:14	100	1643.5	XLON	00168646528TRLO0.1.1
07/12/2018	16:12:14	97	1643.5	XLON	00168646529TRLO0.1.1
07/12/2018	16:12:37	91	1642.5	XLON	00168646599TRLO0.1.1
07/12/2018	16:12:37	81	1642.5	XLON	00168646600TRLO0.1.1
07/12/2018	16:13:46	243	1643.5	XLON	00168646868TRLO0.1.1
07/12/2018	16:13:46	98	1643.5	XLON	00168646869TRLO0.1.1
07/12/2018	16:13:46	176	1643.5	XLON	00168646870TRLO0.1.1
07/12/2018	16:13:46	92	1643.5	XLON	00168646871TRLO0.1.1
07/12/2018	16:14:33	276	1644.5	XLON	00168647139TRLO0.1.1
07/12/2018	16:14:45	95	1644.5	XLON	00168647214TRLO0.1.1
07/12/2018	16:14:45	95	1644.5	XLON	00168647218TRLO0.1.1
07/12/2018	16:14:51	97	1643.5	XLON	00168647260TRLO0.1.1
07/12/2018	16:15:27	166	1643.5	XLON	00168647402TRLO0.1.1
07/12/2018	16:15:27	585	1643.5	XLON	00168647403TRLO0.1.1
07/12/2018	16:15:27	76	1643.5	XLON	00168647404TRLO0.1.1
07/12/2018	16:16:13	280	1643	XLON	00168647473TRLO0.1.1
07/12/2018	16:16:13	260	1643	XLON	00168647474TRLO0.1.1
07/12/2018	16:16:13	162	1643	XLON	00168647475TRLO0.1.1
07/12/2018	16:16:13	34	1643	XLON	00168647476TRLO0.1.1
07/12/2018	16:16:13	37	1643	XLON	00168647477TRLO0.1.1
07/12/2018	16:16:13	104	1642.5	XLON	00168647489TRLO0.1.1
07/12/2018	16:16:35	191	1642.5	XLON	00168647637TRLO0.1.1
07/12/2018	16:16:35	1	1642.5	XLON	00168647638TRLO0.1.1
07/12/2018	16:17:09	8	1642	XLON	00168647765TRLO0.1.1
07/12/2018	16:17:34	110	1642	XLON	00168647837TRLO0.1.1
07/12/2018	16:17:34	143	1642	XLON	00168647838TRLO0.1.1
07/12/2018	16:17:34	206	1641.5	XLON	00168647839TRLO0.1.1
07/12/2018	16:18:51	242	1641	XLON	00168648109TRLO0.1.1
07/12/2018	16:19:06	166	1641	XLON	00168648145TRLO0.1.1
07/12/2018	16:19:06	25	1641	XLON	00168648146TRLO0.1.1
07/12/2018	16:19:06	83	1641	XLON	00168648147TRLO0.1.1
07/12/2018	16:19:13	231	1640.5	XLON	00168648164TRLO0.1.1
07/12/2018	16:19:45	163	1641	XLON	00168648342TRLO0.1.1
07/12/2018	16:19:52	169	1641	XLON	00168648386TRLO0.1.1
07/12/2018	16:20:14	338	1641	XLON	00168648521TRLO0.1.1
07/12/2018	16:20:14	191	1640.5	XLON	00168648522TRLO0.1.1
07/12/2018	16:20:37	93	1640	XLON	00168648678TRLO0.1.1
07/12/2018	16:20:37	115	1639.5	XLON	00168648679TRLO0.1.1
07/12/2018	16:22:58	271	1637	XLON	00168649250TRLO0.1.1
07/12/2018	16:22:58	428	1637	XLON	00168649252TRLO0.1.1
07/12/2018	16:22:58	12	1637	XLON	00168649253TRLO0.1.1
07/12/2018	16:23:03	112	1636.5	XLON	00168649270TRLO0.1.1
07/12/2018	16:23:03	324	1636.5	XLON	00168649271TRLO0.1.1
07/12/2018	16:23:03	76	1636.5	XLON	00168649272TRLO0.1.1
07/12/2018	16:25:05	581	1635	XLON	00168649945TRLO0.1.1
07/12/2018	16:26:32	84	1635	XLON	00168650292TRLO0.1.1
07/12/2018	16:26:32	128	1635	XLON	00168650293TRLO0.1.1
07/12/2018	16:26:32	362	1635	XLON	00168650294TRLO0.1.1
07/12/2018	16:26:32	52	1635	XLON	00168650295TRLO0.1.1
07/12/2018	16:26:32	72	1635	XLON	00168650296TRLO0.1.1
07/12/2018	16:27:19	312	1638	XLON	00168650477TRLO0.1.1
07/12/2018	16:27:19	62	1638	XLON	00168650478TRLO0.1.1
07/12/2018	16:27:19	185	1638	XLON	00168650479TRLO0.1.1
07/12/2018	16:27:19	374	1638	XLON	00168650480TRLO0.1.1
07/12/2018	16:27:19	247	1638	XLON	00168650481TRLO0.1.1
07/12/2018	16:27:19	31	1638	XLON	00168650482TRLO0.1.1
07/12/2018	16:27:50	265	1638	XLON	00168650651TRLO0.1.1
07/12/2018	16:27:57	24	1638	XLON	00168650679TRLO0.1.1

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

POSFKODNOBDDKBK

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53