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

22nd Nov 2018 17:45

RNS Number : 2731I

Ashtead Group PLC

22 November 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 22 November 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: 135,000 shares

Date of transaction: 22 November 2018

Average price paid per share: 1,728.7700 pence

Lowest price paid per share: 1,708.0000 pence

Highest price paid per share: 1,755.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 480,509,281 (excluding Treasury shares), and the company will hold 18,716,431ordinary shares in Treasury.

The figure of 480,509,281may 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
22/11/2018	08:01:48	151		1755		XLON		00167751293TRLO0.1.1
22/11/2018	08:01:48	152		1754.5		XLON		00167751294TRLO0.1.1
22/11/2018	08:04:01	105		1755.5		XLON		00167751373TRLO0.1.1
22/11/2018	08:06:06	91		1750		XLON		00167751495TRLO0.1.1
22/11/2018	08:06:06	103		1749.5		XLON		00167751496TRLO0.1.1
22/11/2018	08:06:38	102		1741.5		XLON		00167751552TRLO0.1.1
22/11/2018	08:07:21	131		1740.5		XLON		00167751591TRLO0.1.1
22/11/2018	08:08:27	486		1744.5		XLON		00167751635TRLO0.1.1
22/11/2018	08:08:46	263		1744		XLON		00167751645TRLO0.1.1
22/11/2018	08:09:01	55		1743		XLON		00167751662TRLO0.1.1
22/11/2018	08:09:01	61		1743		XLON		00167751663TRLO0.1.1
22/11/2018	08:09:01	100		1742.5		XLON		00167751664TRLO0.1.1
22/11/2018	08:11:01	117		1743.5		XLON		00167751767TRLO0.1.1
22/11/2018	08:11:01	143		1743		XLON		00167751768TRLO0.1.1
22/11/2018	08:11:16	134		1741		XLON		00167751797TRLO0.1.1
22/11/2018	08:11:17	134		1740.5		XLON		00167751798TRLO0.1.1
22/11/2018	08:11:24	137		1740.5		XLON		00167751808TRLO0.1.1
22/11/2018	08:11:45	115		1738		XLON		00167751822TRLO0.1.1
22/11/2018	08:11:45	12		1737.5		XLON		00167751823TRLO0.1.1
22/11/2018	08:11:45	76		1737.5		XLON		00167751824TRLO0.1.1
22/11/2018	08:13:51	113		1739.5		XLON		00167751960TRLO0.1.1
22/11/2018	08:13:51	133		1739		XLON		00167751961TRLO0.1.1
22/11/2018	08:14:17	96		1737.5		XLON		00167751989TRLO0.1.1
22/11/2018	08:16:57	151		1740		XLON		00167752119TRLO0.1.1
22/11/2018	08:16:57	235		1740		XLON		00167752120TRLO0.1.1
22/11/2018	08:17:17	267		1741.5		XLON		00167752129TRLO0.1.1
22/11/2018	08:17:17	247		1741		XLON		00167752130TRLO0.1.1
22/11/2018	08:18:34	120		1747.5		XLON		00167752179TRLO0.1.1
22/11/2018	08:18:34	156		1747.5		XLON		00167752180TRLO0.1.1
22/11/2018	08:18:34	176		1747.5		XLON		00167752181TRLO0.1.1
22/11/2018	08:18:34	244		1747		XLON		00167752182TRLO0.1.1
22/11/2018	08:19:11	98		1746		XLON		00167752195TRLO0.1.1
22/11/2018	08:20:58	261		1752.5		XLON		00167752315TRLO0.1.1
22/11/2018	08:20:58	283		1752		XLON		00167752316TRLO0.1.1
22/11/2018	08:21:16	98		1748.5		XLON		00167752337TRLO0.1.1
22/11/2018	08:22:05	53		1746.5		XLON		00167752382TRLO0.1.1
22/11/2018	08:22:05	60		1746.5		XLON		00167752383TRLO0.1.1
22/11/2018	08:22:19	146		1744		XLON		00167752390TRLO0.1.1
22/11/2018	08:24:06	258		1746		XLON		00167752498TRLO0.1.1
22/11/2018	08:24:07	196		1745.5		XLON		00167752499TRLO0.1.1
22/11/2018	08:26:00	286		1746		XLON		00167752602TRLO0.1.1
22/11/2018	08:26:00	155		1745.5		XLON		00167752603TRLO0.1.1
22/11/2018	08:27:24	168		1743		XLON		00167752726TRLO0.1.1
22/11/2018	08:27:24	99		1742.5		XLON		00167752727TRLO0.1.1
22/11/2018	08:28:21	118		1741.5		XLON		00167752814TRLO0.1.1
22/11/2018	08:28:21	115		1741.5		XLON		00167752815TRLO0.1.1
22/11/2018	08:28:21	120		1741		XLON		00167752816TRLO0.1.1
22/11/2018	08:30:11	209		1740.5		XLON		00167752964TRLO0.1.1
22/11/2018	08:30:11	93		1740		XLON		00167752965TRLO0.1.1
22/11/2018	08:30:11	143		1740		XLON		00167752966TRLO0.1.1
22/11/2018	08:31:46	89		1735.5		XLON		00167753249TRLO0.1.1
22/11/2018	08:31:46	106		1735.5		XLON		00167753250TRLO0.1.1
22/11/2018	08:31:57	125		1735		XLON		00167753253TRLO0.1.1
22/11/2018	08:32:43	168		1735.5		XLON		00167753313TRLO0.1.1
22/11/2018	08:32:43	95		1735		XLON		00167753314TRLO0.1.1
22/11/2018	08:33:54	115		1735.5		XLON		00167753480TRLO0.1.1
22/11/2018	08:33:54	33		1735.5		XLON		00167753481TRLO0.1.1
22/11/2018	08:33:54	167		1735		XLON		00167753482TRLO0.1.1
22/11/2018	08:34:13	147		1735.5		XLON		00167753518TRLO0.1.1
22/11/2018	08:35:15	102		1735		XLON		00167753557TRLO0.1.1
22/11/2018	08:35:58	94		1734.5		XLON		00167753596TRLO0.1.1
22/11/2018	08:35:58	74		1734		XLON		00167753597TRLO0.1.1
22/11/2018	08:36:27	76		1732		XLON		00167753644TRLO0.1.1
22/11/2018	08:36:27	91		1731.5		XLON		00167753645TRLO0.1.1
22/11/2018	08:37:59	313		1734.5		XLON		00167753737TRLO0.1.1
22/11/2018	08:38:25	107		1734		XLON		00167753759TRLO0.1.1
22/11/2018	08:38:25	1		1734		XLON		00167753760TRLO0.1.1
22/11/2018	08:39:23	213		1734.5		XLON		00167753798TRLO0.1.1
22/11/2018	08:39:24	116		1734		XLON		00167753804TRLO0.1.1
22/11/2018	08:40:22	101		1734		XLON		00167753932TRLO0.1.1
22/11/2018	08:42:11	304		1733		XLON		00167754080TRLO0.1.1
22/11/2018	08:42:16	358		1732.5		XLON		00167754126TRLO0.1.1
22/11/2018	08:43:28	102		1731.5		XLON		00167754239TRLO0.1.1
22/11/2018	08:43:37	121		1729		XLON		00167754256TRLO0.1.1
22/11/2018	08:43:37	81		1728.5		XLON		00167754257TRLO0.1.1
22/11/2018	08:44:30	111		1729		XLON		00167754344TRLO0.1.1
22/11/2018	08:44:30	95		1728.5		XLON		00167754345TRLO0.1.1
22/11/2018	08:45:05	144		1727.5		XLON		00167754380TRLO0.1.1
22/11/2018	08:46:48	80		1727		XLON		00167754448TRLO0.1.1
22/11/2018	08:46:48	12		1727		XLON		00167754449TRLO0.1.1
22/11/2018	08:46:48	165		1727		XLON		00167754450TRLO0.1.1
22/11/2018	08:46:48	12		1727		XLON		00167754451TRLO0.1.1
22/11/2018	08:46:48	165		1726.5		XLON		00167754452TRLO0.1.1
22/11/2018	08:47:10	91		1726		XLON		00167754461TRLO0.1.1
22/11/2018	08:47:44	141		1724		XLON		00167754494TRLO0.1.1
22/11/2018	08:48:56	118		1724.5		XLON		00167754617TRLO0.1.1
22/11/2018	08:49:42	146		1724		XLON		00167754652TRLO0.1.1
22/11/2018	08:49:42	127		1724		XLON		00167754657TRLO0.1.1
22/11/2018	08:49:43	104		1723.5		XLON		00167754658TRLO0.1.1
22/11/2018	08:50:15	158		1720.5		XLON		00167754681TRLO0.1.1
22/11/2018	08:51:12	103		1721		XLON		00167754714TRLO0.1.1
22/11/2018	08:52:55	279		1723.5		XLON		00167754763TRLO0.1.1
22/11/2018	08:53:03	180		1723		XLON		00167754776TRLO0.1.1
22/11/2018	08:53:24	105		1720		XLON		00167754799TRLO0.1.1
22/11/2018	08:54:09	84		1718.5		XLON		00167754864TRLO0.1.1
22/11/2018	08:55:08	209		1716		XLON		00167754897TRLO0.1.1
22/11/2018	08:55:08	187		1715.5		XLON		00167754898TRLO0.1.1
22/11/2018	08:57:10	66		1716		XLON		00167755004TRLO0.1.1
22/11/2018	08:57:18	27		1716		XLON		00167755017TRLO0.1.1
22/11/2018	08:57:18	27		1716		XLON		00167755018TRLO0.1.1
22/11/2018	08:57:18	24		1716		XLON		00167755019TRLO0.1.1
22/11/2018	08:57:18	19		1716		XLON		00167755020TRLO0.1.1
22/11/2018	08:57:18	17		1716		XLON		00167755021TRLO0.1.1
22/11/2018	08:57:19	16		1716		XLON		00167755022TRLO0.1.1
22/11/2018	08:57:19	14		1716		XLON		00167755023TRLO0.1.1
22/11/2018	08:57:19	13		1716		XLON		00167755024TRLO0.1.1
22/11/2018	08:57:19	11		1716		XLON		00167755025TRLO0.1.1
22/11/2018	08:57:19	10		1716		XLON		00167755026TRLO0.1.1
22/11/2018	08:57:19	9		1716		XLON		00167755027TRLO0.1.1
22/11/2018	08:57:19	8		1716		XLON		00167755029TRLO0.1.1
22/11/2018	08:57:19	7		1716		XLON		00167755031TRLO0.1.1
22/11/2018	08:57:19	7		1716		XLON		00167755032TRLO0.1.1
22/11/2018	08:57:19	6		1716		XLON		00167755033TRLO0.1.1
22/11/2018	08:57:19	5		1716		XLON		00167755034TRLO0.1.1
22/11/2018	08:57:19	5		1716		XLON		00167755035TRLO0.1.1
22/11/2018	08:57:19	4		1716		XLON		00167755036TRLO0.1.1
22/11/2018	08:57:19	4		1716		XLON		00167755037TRLO0.1.1
22/11/2018	08:57:19	4		1716		XLON		00167755038TRLO0.1.1
22/11/2018	08:57:19	3		1716		XLON		00167755039TRLO0.1.1
22/11/2018	08:57:19	3		1716		XLON		00167755042TRLO0.1.1
22/11/2018	08:57:19	3		1716		XLON		00167755043TRLO0.1.1
22/11/2018	08:57:20	28		1716		XLON		00167755046TRLO0.1.1
22/11/2018	08:57:24	32		1715.5		XLON		00167755078TRLO0.1.1
22/11/2018	08:57:31	129		1715.5		XLON		00167755095TRLO0.1.1
22/11/2018	08:57:58	147		1714		XLON		00167755147TRLO0.1.1
22/11/2018	08:57:58	24		1714		XLON		00167755151TRLO0.1.1
22/11/2018	08:59:11	127		1718		XLON		00167755205TRLO0.1.1
22/11/2018	08:59:45	151		1717.5		XLON		00167755220TRLO0.1.1
22/11/2018	09:01:03	138		1718		XLON		00167755270TRLO0.1.1
22/11/2018	09:01:03	52		1718		XLON		00167755271TRLO0.1.1
22/11/2018	09:01:04	216		1717.5		XLON		00167755272TRLO0.1.1
22/11/2018	09:02:40	161		1719		XLON		00167755323TRLO0.1.1
22/11/2018	09:03:20	200		1716.5		XLON		00167755341TRLO0.1.1
22/11/2018	09:03:54	202		1720		XLON		00167755373TRLO0.1.1
22/11/2018	09:04:09	154		1719.5		XLON		00167755392TRLO0.1.1
22/11/2018	09:06:10	63		1723		XLON		00167755511TRLO0.1.1
22/11/2018	09:06:10	56		1723		XLON		00167755512TRLO0.1.1
22/11/2018	09:06:10	51		1723		XLON		00167755513TRLO0.1.1
22/11/2018	09:06:10	46		1723		XLON		00167755514TRLO0.1.1
22/11/2018	09:06:10	41		1723		XLON		00167755515TRLO0.1.1
22/11/2018	09:06:11	32		1723		XLON		00167755516TRLO0.1.1
22/11/2018	09:06:11	133		1722.5		XLON		00167755517TRLO0.1.1
22/11/2018	09:06:11	119		1722.5		XLON		00167755518TRLO0.1.1
22/11/2018	09:06:11	6		1722.5		XLON		00167755519TRLO0.1.1
22/11/2018	09:06:58	105		1722		XLON		00167755537TRLO0.1.1
22/11/2018	09:07:24	85		1720		XLON		00167755575TRLO0.1.1
22/11/2018	09:07:45	157		1718		XLON		00167755610TRLO0.1.1
22/11/2018	09:08:30	153		1716.5		XLON		00167755640TRLO0.1.1
22/11/2018	09:09:09	92		1714.5		XLON		00167755693TRLO0.1.1
22/11/2018	09:09:48	148		1715.5		XLON		00167755703TRLO0.1.1
22/11/2018	09:09:58	141		1715		XLON		00167755736TRLO0.1.1
22/11/2018	09:11:21	191		1716		XLON		00167755784TRLO0.1.1
22/11/2018	09:11:28	151		1715.5		XLON		00167755785TRLO0.1.1
22/11/2018	09:12:50	149		1716		XLON		00167755811TRLO0.1.1
22/11/2018	09:13:01	111		1715.5		XLON		00167755825TRLO0.1.1
22/11/2018	09:13:01	81		1715		XLON		00167755826TRLO0.1.1
22/11/2018	09:15:55	290		1717.5		XLON		00167755988TRLO0.1.1
22/11/2018	09:15:55	63		1717.5		XLON		00167755989TRLO0.1.1
22/11/2018	09:15:55	290		1717		XLON		00167755990TRLO0.1.1
22/11/2018	09:16:09	22		1716.5		XLON		00167756006TRLO0.1.1
22/11/2018	09:16:09	63		1716.5		XLON		00167756007TRLO0.1.1
22/11/2018	09:16:49	14		1715		XLON		00167756091TRLO0.1.1
22/11/2018	09:16:52	83		1715		XLON		00167756092TRLO0.1.1
22/11/2018	09:16:52	4		1715		XLON		00167756093TRLO0.1.1
22/11/2018	09:17:17	85		1713		XLON		00167756119TRLO0.1.1
22/11/2018	09:17:37	146		1712		XLON		00167756139TRLO0.1.1
22/11/2018	09:19:07	156		1716.5		XLON		00167756186TRLO0.1.1
22/11/2018	09:19:11	13		1716		XLON		00167756189TRLO0.1.1
22/11/2018	09:19:11	97		1716		XLON		00167756190TRLO0.1.1
22/11/2018	09:20:12	35		1714.5		XLON		00167756219TRLO0.1.1
22/11/2018	09:20:35	119		1718		XLON		00167756229TRLO0.1.1
22/11/2018	09:20:35	70		1718		XLON		00167756230TRLO0.1.1
22/11/2018	09:20:35	161		1717.5		XLON		00167756231TRLO0.1.1
22/11/2018	09:22:44	252		1723		XLON		00167756473TRLO0.1.1
22/11/2018	09:23:41	147		1723		XLON		00167756520TRLO0.1.1
22/11/2018	09:23:41	263		1722.5		XLON		00167756521TRLO0.1.1
22/11/2018	09:23:41	83		1722.5		XLON		00167756522TRLO0.1.1
22/11/2018	09:25:22	176		1722		XLON		00167756605TRLO0.1.1
22/11/2018	09:25:22	144		1721.5		XLON		00167756606TRLO0.1.1
22/11/2018	09:26:10	6		1722		XLON		00167756658TRLO0.1.1
22/11/2018	09:26:10	28		1722		XLON		00167756659TRLO0.1.1
22/11/2018	09:26:11	26		1722		XLON		00167756660TRLO0.1.1
22/11/2018	09:26:11	22		1722		XLON		00167756661TRLO0.1.1
22/11/2018	09:26:11	18		1722		XLON		00167756662TRLO0.1.1
22/11/2018	09:26:11	16		1722		XLON		00167756663TRLO0.1.1
22/11/2018	09:26:11	16		1722		XLON		00167756664TRLO0.1.1
22/11/2018	09:26:19	138		1721.5		XLON		00167756667TRLO0.1.1
22/11/2018	09:27:19	14		1721		XLON		00167756703TRLO0.1.1
22/11/2018	09:28:16	43		1720		XLON		00167756740TRLO0.1.1
22/11/2018	09:28:20	142		1720		XLON		00167756744TRLO0.1.1
22/11/2018	09:28:21	33		1720		XLON		00167756745TRLO0.1.1
22/11/2018	09:28:21	44		1719.5		XLON		00167756746TRLO0.1.1
22/11/2018	09:28:24	129		1719.5		XLON		00167756751TRLO0.1.1
22/11/2018	09:30:13	171		1721.5		XLON		00167756882TRLO0.1.1
22/11/2018	09:30:13	210		1721		XLON		00167756883TRLO0.1.1
22/11/2018	09:31:57	242		1722		XLON		00167757026TRLO0.1.1
22/11/2018	09:31:57	88		1721.5		XLON		00167757027TRLO0.1.1
22/11/2018	09:31:57	146		1721.5		XLON		00167757030TRLO0.1.1
22/11/2018	09:33:16	36		1719.5		XLON		00167757092TRLO0.1.1
22/11/2018	09:33:16	92		1719.5		XLON		00167757093TRLO0.1.1
22/11/2018	09:33:25	128		1719		XLON		00167757108TRLO0.1.1
22/11/2018	09:33:33	112		1718		XLON		00167757115TRLO0.1.1
22/11/2018	09:34:11	100		1717		XLON		00167757164TRLO0.1.1
22/11/2018	09:34:47	19		1717.5		XLON		00167757223TRLO0.1.1
22/11/2018	09:35:25	189		1718.5		XLON		00167757259TRLO0.1.1
22/11/2018	09:35:25	7		1718		XLON		00167757260TRLO0.1.1
22/11/2018	09:35:25	95		1718		XLON		00167757261TRLO0.1.1
22/11/2018	09:35:34	92		1716.5		XLON		00167757267TRLO0.1.1
22/11/2018	09:37:13	175		1718		XLON		00167757377TRLO0.1.1
22/11/2018	09:37:13	183		1717.5		XLON		00167757378TRLO0.1.1
22/11/2018	09:40:37	181		1720.5		XLON		00167757707TRLO0.1.1
22/11/2018	09:40:37	151		1720.5		XLON		00167757708TRLO0.1.1
22/11/2018	09:40:55	376		1720		XLON		00167757720TRLO0.1.1
22/11/2018	09:43:55	31		1720		XLON		00167757889TRLO0.1.1
22/11/2018	09:43:55	429		1720		XLON		00167757890TRLO0.1.1
22/11/2018	09:44:45	112		1720		XLON		00167757935TRLO0.1.1
22/11/2018	09:44:55	34		1719.5		XLON		00167757941TRLO0.1.1
22/11/2018	09:44:55	214		1719.5		XLON		00167757942TRLO0.1.1
22/11/2018	09:44:55	128		1719.5		XLON		00167757943TRLO0.1.1
22/11/2018	09:46:22	175		1720		XLON		00167758036TRLO0.1.1
22/11/2018	09:46:22	183		1719.5		XLON		00167758037TRLO0.1.1
22/11/2018	09:47:01	128		1719		XLON		00167758097TRLO0.1.1
22/11/2018	09:47:42	108		1717		XLON		00167758122TRLO0.1.1
22/11/2018	09:49:13	100		1718		XLON		00167758181TRLO0.1.1
22/11/2018	09:49:13	94		1717.5		XLON		00167758182TRLO0.1.1
22/11/2018	09:50:40	5		1717.5		XLON		00167758249TRLO0.1.1
22/11/2018	09:50:58	14		1717.5		XLON		00167758257TRLO0.1.1
22/11/2018	09:51:10	24		1717.5		XLON		00167758286TRLO0.1.1
22/11/2018	09:51:10	22		1717.5		XLON		00167758287TRLO0.1.1
22/11/2018	09:51:10	19		1717.5		XLON		00167758288TRLO0.1.1
22/11/2018	09:51:11	17		1717.5		XLON		00167758289TRLO0.1.1
22/11/2018	09:51:11	16		1717.5		XLON		00167758290TRLO0.1.1
22/11/2018	09:51:11	14		1717.5		XLON		00167758291TRLO0.1.1
22/11/2018	09:51:11	13		1717.5		XLON		00167758292TRLO0.1.1
22/11/2018	09:51:11	119		1717.5		XLON		00167758293TRLO0.1.1
22/11/2018	09:51:21	16		1717		XLON		00167758296TRLO0.1.1
22/11/2018	09:51:31	17		1717		XLON		00167758300TRLO0.1.1
22/11/2018	09:51:41	19		1717		XLON		00167758320TRLO0.1.1
22/11/2018	09:51:41	225		1717		XLON		00167758321TRLO0.1.1
22/11/2018	09:55:25	146		1720.5		XLON		00167758508TRLO0.1.1
22/11/2018	09:55:25	375		1720.5		XLON		00167758509TRLO0.1.1
22/11/2018	09:55:32	463		1720		XLON		00167758511TRLO0.1.1
22/11/2018	09:56:18	62		1717		XLON		00167758558TRLO0.1.1
22/11/2018	09:57:55	74		1720		XLON		00167758612TRLO0.1.1
22/11/2018	09:57:55	168		1720		XLON		00167758613TRLO0.1.1
22/11/2018	09:58:25	48		1720		XLON		00167758700TRLO0.1.1
22/11/2018	09:58:25	109		1720		XLON		00167758701TRLO0.1.1
22/11/2018	09:58:25	100		1719.5		XLON		00167758702TRLO0.1.1
22/11/2018	09:58:29	1		1719.5		XLON		00167758707TRLO0.1.1
22/11/2018	09:59:06	33		1718.5		XLON		00167758743TRLO0.1.1
22/11/2018	09:59:12	29		1718.5		XLON		00167758747TRLO0.1.1
22/11/2018	10:00:31	53		1720.5		XLON		00167758827TRLO0.1.1
22/11/2018	10:00:31	167		1720.5		XLON		00167758828TRLO0.1.1
22/11/2018	10:01:03	180		1720		XLON		00167758849TRLO0.1.1
22/11/2018	10:01:49	166		1720		XLON		00167758911TRLO0.1.1
22/11/2018	10:04:30	300		1722.5		XLON		00167759143TRLO0.1.1
22/11/2018	10:04:30	66		1722.5		XLON		00167759144TRLO0.1.1
22/11/2018	10:04:38	19		1722		XLON		00167759149TRLO0.1.1
22/11/2018	10:05:28	52		1725.5		XLON		00167759229TRLO0.1.1
22/11/2018	10:05:35	300		1725		XLON		00167759232TRLO0.1.1
22/11/2018	10:05:35	10		1725		XLON		00167759233TRLO0.1.1
22/11/2018	10:05:35	183		1725		XLON		00167759234TRLO0.1.1
22/11/2018	10:06:11	108		1724		XLON		00167759294TRLO0.1.1
22/11/2018	10:07:18	120		1724.5		XLON		00167759341TRLO0.1.1
22/11/2018	10:07:35	126		1724		XLON		00167759353TRLO0.1.1
22/11/2018	10:09:22	237		1725.5		XLON		00167759485TRLO0.1.1
22/11/2018	10:09:37	28		1725		XLON		00167759559TRLO0.1.1
22/11/2018	10:09:45	229		1725		XLON		00167759571TRLO0.1.1
22/11/2018	10:10:11	17		1724		XLON		00167759606TRLO0.1.1
22/11/2018	10:10:11	15		1724		XLON		00167759607TRLO0.1.1
22/11/2018	10:10:11	7		1724		XLON		00167759608TRLO0.1.1
22/11/2018	10:10:11	6		1724		XLON		00167759609TRLO0.1.1
22/11/2018	10:10:11	5		1724		XLON		00167759610TRLO0.1.1
22/11/2018	10:10:11	4		1724		XLON		00167759611TRLO0.1.1
22/11/2018	10:10:11	4		1724		XLON		00167759612TRLO0.1.1
22/11/2018	10:10:11	4		1724		XLON		00167759613TRLO0.1.1
22/11/2018	10:10:11	3		1724		XLON		00167759614TRLO0.1.1
22/11/2018	10:10:11	3		1724		XLON		00167759615TRLO0.1.1
22/11/2018	10:10:11	19		1724		XLON		00167759616TRLO0.1.1
22/11/2018	10:10:11	2		1724		XLON		00167759617TRLO0.1.1
22/11/2018	10:11:20	113		1725		XLON		00167759672TRLO0.1.1
22/11/2018	10:11:20	22		1725		XLON		00167759673TRLO0.1.1
22/11/2018	10:11:20	64		1724.5		XLON		00167759674TRLO0.1.1
22/11/2018	10:11:20	43		1724.5		XLON		00167759675TRLO0.1.1
22/11/2018	10:11:43	127		1724		XLON		00167759691TRLO0.1.1
22/11/2018	10:12:53	92		1725		XLON		00167759786TRLO0.1.1
22/11/2018	10:12:53	114		1724.5		XLON		00167759787TRLO0.1.1
22/11/2018	10:14:41	222		1724.5		XLON		00167760101TRLO0.1.1
22/11/2018	10:14:41	168		1724		XLON		00167760102TRLO0.1.1
22/11/2018	10:15:31	110		1724		XLON		00167760282TRLO0.1.1
22/11/2018	10:16:29	138		1722.5		XLON		00167760456TRLO0.1.1
22/11/2018	10:16:29	86		1722		XLON		00167760457TRLO0.1.1
22/11/2018	10:17:10	126		1721.5		XLON		00167760522TRLO0.1.1
22/11/2018	10:18:03	72		1721.5		XLON		00167760567TRLO0.1.1
22/11/2018	10:18:03	50		1721.5		XLON		00167760568TRLO0.1.1
22/11/2018	10:18:04	90		1721		XLON		00167760574TRLO0.1.1
22/11/2018	10:19:02	128		1719.5		XLON		00167760628TRLO0.1.1
22/11/2018	10:19:10	70		1718		XLON		00167760631TRLO0.1.1
22/11/2018	10:20:05	80		1718		XLON		00167760654TRLO0.1.1
22/11/2018	10:20:43	135		1719		XLON		00167760701TRLO0.1.1
22/11/2018	10:20:48	126		1718.5		XLON		00167760702TRLO0.1.1
22/11/2018	10:21:03	87		1717.5		XLON		00167760758TRLO0.1.1
22/11/2018	10:21:27	38		1716.5		XLON		00167760768TRLO0.1.1
22/11/2018	10:22:11	141		1717		XLON		00167760782TRLO0.1.1
22/11/2018	10:22:12	84		1716.5		XLON		00167760784TRLO0.1.1
22/11/2018	10:22:59	169		1715.5		XLON		00167760860TRLO0.1.1
22/11/2018	10:24:03	162		1713		XLON		00167760887TRLO0.1.1
22/11/2018	10:24:18	115		1712		XLON		00167760890TRLO0.1.1
22/11/2018	10:25:23	135		1709		XLON		00167760967TRLO0.1.1
22/11/2018	10:25:54	83		1708		XLON		00167761027TRLO0.1.1
22/11/2018	10:28:20	347		1713.5		XLON		00167761158TRLO0.1.1
22/11/2018	10:28:22	214		1713		XLON		00167761160TRLO0.1.1
22/11/2018	10:29:31	114		1713		XLON		00167761235TRLO0.1.1
22/11/2018	10:31:11	187		1715		XLON		00167761309TRLO0.1.1
22/11/2018	10:31:11	80		1715		XLON		00167761310TRLO0.1.1
22/11/2018	10:32:04	162		1716		XLON		00167761401TRLO0.1.1
22/11/2018	10:32:04	129		1715.5		XLON		00167761402TRLO0.1.1
22/11/2018	10:32:53	129		1715		XLON		00167761451TRLO0.1.1
22/11/2018	10:34:31	252		1716		XLON		00167761520TRLO0.1.1
22/11/2018	10:34:35	176		1715.5		XLON		00167761523TRLO0.1.1
22/11/2018	10:35:26	147		1715		XLON		00167761555TRLO0.1.1
22/11/2018	10:35:44	118		1714		XLON		00167761562TRLO0.1.1
22/11/2018	10:37:40	266		1714		XLON		00167761651TRLO0.1.1
22/11/2018	10:39:02	164		1713.5		XLON		00167761778TRLO0.1.1
22/11/2018	10:39:02	114		1713.5		XLON		00167761779TRLO0.1.1
22/11/2018	10:39:02	130		1713		XLON		00167761780TRLO0.1.1
22/11/2018	10:40:03	147		1712		XLON		00167761812TRLO0.1.1
22/11/2018	10:40:41	95		1712		XLON		00167761851TRLO0.1.1
22/11/2018	10:41:18	100		1711.5		XLON		00167761869TRLO0.1.1
22/11/2018	10:41:38	115		1710.5		XLON		00167761881TRLO0.1.1
22/11/2018	10:43:03	58		1710		XLON		00167761920TRLO0.1.1
22/11/2018	10:43:03	62		1710		XLON		00167761921TRLO0.1.1
22/11/2018	10:43:33	80		1709		XLON		00167761939TRLO0.1.1
22/11/2018	10:43:33	26		1709		XLON		00167761940TRLO0.1.1
22/11/2018	10:43:38	80		1708.5		XLON		00167761941TRLO0.1.1
22/11/2018	10:44:25	93		1710		XLON		00167762040TRLO0.1.1
22/11/2018	10:44:41	115		1709.5		XLON		00167762043TRLO0.1.1
22/11/2018	10:45:47	182		1712		XLON		00167762090TRLO0.1.1
22/11/2018	10:47:00	125		1712		XLON		00167762142TRLO0.1.1
22/11/2018	10:47:50	227		1714		XLON		00167762175TRLO0.1.1
22/11/2018	10:49:01	110		1717.5		XLON		00167762289TRLO0.1.1
22/11/2018	10:49:48	335		1719.5		XLON		00167762334TRLO0.1.1
22/11/2018	10:50:04	206		1719		XLON		00167762366TRLO0.1.1
22/11/2018	10:51:17	110		1717		XLON		00167762393TRLO0.1.1
22/11/2018	10:52:37	145		1717.5		XLON		00167762511TRLO0.1.1
22/11/2018	10:52:42	145		1717		XLON		00167762514TRLO0.1.1
22/11/2018	10:54:08	232		1715.5		XLON		00167762580TRLO0.1.1
22/11/2018	10:54:08	206		1715.5		XLON		00167762581TRLO0.1.1
22/11/2018	10:55:43	174		1715		XLON		00167762670TRLO0.1.1
22/11/2018	10:56:02	98		1714		XLON		00167762675TRLO0.1.1
22/11/2018	10:56:57	85		1712.5		XLON		00167762739TRLO0.1.1
22/11/2018	10:57:12	67		1712		XLON		00167762746TRLO0.1.1
22/11/2018	10:57:12	49		1712		XLON		00167762747TRLO0.1.1
22/11/2018	10:57:12	89		1711.5		XLON		00167762748TRLO0.1.1
22/11/2018	10:57:34	84		1712.5		XLON		00167762766TRLO0.1.1
22/11/2018	10:58:15	84		1713		XLON		00167762808TRLO0.1.1
22/11/2018	10:59:11	126		1712		XLON		00167762858TRLO0.1.1
22/11/2018	11:00:07	148		1712		XLON		00167762947TRLO0.1.1
22/11/2018	11:00:38	137		1711.5		XLON		00167762976TRLO0.1.1
22/11/2018	11:02:11	149		1712.5		XLON		00167763013TRLO0.1.1
22/11/2018	11:02:11	175		1712		XLON		00167763014TRLO0.1.1
22/11/2018	11:04:08	221		1715		XLON		00167763115TRLO0.1.1
22/11/2018	11:04:49	88		1714.5		XLON		00167763155TRLO0.1.1
22/11/2018	11:04:49	117		1714.5		XLON		00167763156TRLO0.1.1
22/11/2018	11:06:12	262		1715.5		XLON		00167763228TRLO0.1.1
22/11/2018	11:07:55	262		1717.5		XLON		00167763359TRLO0.1.1
22/11/2018	11:08:04	198		1717		XLON		00167763373TRLO0.1.1
22/11/2018	11:08:38	93		1715		XLON		00167763397TRLO0.1.1
22/11/2018	11:10:36	154		1717		XLON		00167763506TRLO0.1.1
22/11/2018	11:10:36	59		1717		XLON		00167763507TRLO0.1.1
22/11/2018	11:10:36	214		1716.5		XLON		00167763508TRLO0.1.1
22/11/2018	11:12:21	133		1719		XLON		00167763598TRLO0.1.1
22/11/2018	11:12:21	151		1718.5		XLON		00167763599TRLO0.1.1
22/11/2018	11:12:55	125		1718.5		XLON		00167763711TRLO0.1.1
22/11/2018	11:13:34	114		1716.5		XLON		00167763746TRLO0.1.1
22/11/2018	11:17:33	84		1719.5		XLON		00167764022TRLO0.1.1
22/11/2018	11:17:33	220		1720		XLON		00167764023TRLO0.1.1
22/11/2018	11:17:33	18		1720		XLON		00167764024TRLO0.1.1
22/11/2018	11:17:33	156		1720		XLON		00167764025TRLO0.1.1
22/11/2018	11:17:33	42		1720		XLON		00167764026TRLO0.1.1
22/11/2018	11:18:50	23		1721.5		XLON		00167764092TRLO0.1.1
22/11/2018	11:18:50	313		1721.5		XLON		00167764093TRLO0.1.1
22/11/2018	11:19:16	63		1721		XLON		00167764161TRLO0.1.1
22/11/2018	11:19:16	119		1721		XLON		00167764162TRLO0.1.1
22/11/2018	11:20:09	143		1719.5		XLON		00167764201TRLO0.1.1
22/11/2018	11:20:15	68		1718		XLON		00167764211TRLO0.1.1
22/11/2018	11:23:11	5		1717.5		XLON		00167764336TRLO0.1.1
22/11/2018	11:23:11	314		1717.5		XLON		00167764337TRLO0.1.1
22/11/2018	11:23:11	252		1717		XLON		00167764338TRLO0.1.1
22/11/2018	11:23:39	89		1716.5		XLON		00167764350TRLO0.1.1
22/11/2018	11:26:01	240		1721.5		XLON		00167764537TRLO0.1.1
22/11/2018	11:26:01	7		1721.5		XLON		00167764538TRLO0.1.1
22/11/2018	11:26:01	258		1721		XLON		00167764539TRLO0.1.1
22/11/2018	11:26:43	96		1722		XLON		00167764588TRLO0.1.1
22/11/2018	11:28:57	226		1722.5		XLON		00167764685TRLO0.1.1
22/11/2018	11:28:57	134		1722		XLON		00167764686TRLO0.1.1
22/11/2018	11:29:16	102		1721.5		XLON		00167764691TRLO0.1.1
22/11/2018	11:31:33	180		1725		XLON		00167764750TRLO0.1.1
22/11/2018	11:32:08	204		1724.5		XLON		00167764796TRLO0.1.1
22/11/2018	11:32:14	102		1724		XLON		00167764817TRLO0.1.1
22/11/2018	11:34:33	170		1726		XLON		00167764967TRLO0.1.1
22/11/2018	11:34:33	82		1726		XLON		00167764968TRLO0.1.1
22/11/2018	11:35:49	39		1726		XLON		00167765016TRLO0.1.1
22/11/2018	11:35:57	220		1726		XLON		00167765023TRLO0.1.1
22/11/2018	11:35:57	22		1726		XLON		00167765024TRLO0.1.1
22/11/2018	11:36:06	274		1725.5		XLON		00167765034TRLO0.1.1
22/11/2018	11:36:06	1		1725.5		XLON		00167765035TRLO0.1.1
22/11/2018	11:37:01	15		1723.5		XLON		00167765062TRLO0.1.1
22/11/2018	11:41:31	190		1725		XLON		00167765184TRLO0.1.1
22/11/2018	11:41:31	186		1725		XLON		00167765185TRLO0.1.1
22/11/2018	11:41:31	46		1725		XLON		00167765186TRLO0.1.1
22/11/2018	11:41:31	264		1725		XLON		00167765187TRLO0.1.1
22/11/2018	11:41:32	5		1725		XLON		00167765188TRLO0.1.1
22/11/2018	11:42:21	249		1724.5		XLON		00167765259TRLO0.1.1
22/11/2018	11:43:18	74		1724.5		XLON		00167765299TRLO0.1.1
22/11/2018	11:44:29	300		1724.5		XLON		00167765350TRLO0.1.1
22/11/2018	11:44:29	15		1724.5		XLON		00167765351TRLO0.1.1
22/11/2018	11:44:29	203		1724		XLON		00167765352TRLO0.1.1
22/11/2018	11:47:29	300		1724		XLON		00167765572TRLO0.1.1
22/11/2018	11:47:29	62		1724		XLON		00167765573TRLO0.1.1
22/11/2018	11:47:34	232		1723.5		XLON		00167765576TRLO0.1.1
22/11/2018	11:48:39	102		1723		XLON		00167765597TRLO0.1.1
22/11/2018	11:49:27	87		1724.5		XLON		00167765673TRLO0.1.1
22/11/2018	11:50:04	83		1725		XLON		00167765748TRLO0.1.1
22/11/2018	11:51:16	151		1725		XLON		00167765824TRLO0.1.1
22/11/2018	11:51:16	102		1725		XLON		00167765825TRLO0.1.1
22/11/2018	11:51:16	126		1724.5		XLON		00167765826TRLO0.1.1
22/11/2018	11:53:18	197		1724.5		XLON		00167765879TRLO0.1.1
22/11/2018	11:53:42	241		1724		XLON		00167765891TRLO0.1.1
22/11/2018	11:54:23	110		1722.5		XLON		00167765927TRLO0.1.1
22/11/2018	11:54:37	92		1721		XLON		00167765939TRLO0.1.1
22/11/2018	11:55:39	128		1719.5		XLON		00167765982TRLO0.1.1
22/11/2018	11:57:34	178		1721.5		XLON		00167766098TRLO0.1.1
22/11/2018	11:57:34	218		1721		XLON		00167766099TRLO0.1.1
22/11/2018	11:59:49	76		1722.5		XLON		00167766197TRLO0.1.1
22/11/2018	11:59:49	135		1722.5		XLON		00167766198TRLO0.1.1
22/11/2018	11:59:49	167		1722		XLON		00167766199TRLO0.1.1
22/11/2018	11:59:49	62		1722		XLON		00167766200TRLO0.1.1
22/11/2018	12:03:43	191		1728		XLON		00167766357TRLO0.1.1
22/11/2018	12:03:43	133		1727.5		XLON		00167766358TRLO0.1.1
22/11/2018	12:04:39	104		1727		XLON		00167766442TRLO0.1.1
22/11/2018	12:07:22	82		1729		XLON		00167766561TRLO0.1.1
22/11/2018	12:07:22	298		1729		XLON		00167766562TRLO0.1.1
22/11/2018	12:07:22	20		1729		XLON		00167766563TRLO0.1.1
22/11/2018	12:07:29	250		1728.5		XLON		00167766564TRLO0.1.1
22/11/2018	12:10:03	258		1726		XLON		00167766650TRLO0.1.1
22/11/2018	12:11:06	94		1726		XLON		00167766684TRLO0.1.1
22/11/2018	12:11:06	58		1726		XLON		00167766685TRLO0.1.1
22/11/2018	12:11:55	180		1725.5		XLON		00167766701TRLO0.1.1
22/11/2018	12:11:55	82		1725.5		XLON		00167766702TRLO0.1.1
22/11/2018	12:12:48	174		1725		XLON		00167766741TRLO0.1.1
22/11/2018	12:13:19	22		1724		XLON		00167766782TRLO0.1.1
22/11/2018	12:13:19	148		1724		XLON		00167766783TRLO0.1.1
22/11/2018	12:15:23	184		1724		XLON		00167766896TRLO0.1.1
22/11/2018	12:15:23	75		1723.5		XLON		00167766897TRLO0.1.1
22/11/2018	12:15:23	151		1723.5		XLON		00167766898TRLO0.1.1
22/11/2018	12:16:01	120		1722.5		XLON		00167766960TRLO0.1.1
22/11/2018	12:18:27	300		1723		XLON		00167767086TRLO0.1.1
22/11/2018	12:18:27	10		1723.5		XLON		00167767087TRLO0.1.1
22/11/2018	12:18:29	148		1723		XLON		00167767088TRLO0.1.1
22/11/2018	12:19:00	42		1723		XLON		00167767099TRLO0.1.1
22/11/2018	12:19:28	107		1722.5		XLON		00167767111TRLO0.1.1
22/11/2018	12:19:58	67		1722		XLON		00167767124TRLO0.1.1
22/11/2018	12:21:34	270		1722.5		XLON		00167767201TRLO0.1.1
22/11/2018	12:22:22	180		1722		XLON		00167767238TRLO0.1.1
22/11/2018	12:23:49	199		1721.5		XLON		00167767290TRLO0.1.1
22/11/2018	12:23:49	67		1721.5		XLON		00167767291TRLO0.1.1
22/11/2018	12:23:52	20		1721.5		XLON		00167767292TRLO0.1.1
22/11/2018	12:23:56	139		1721		XLON		00167767294TRLO0.1.1
22/11/2018	12:23:56	16		1721		XLON		00167767295TRLO0.1.1
22/11/2018	12:25:59	57		1721.5		XLON		00167767494TRLO0.1.1
22/11/2018	12:25:59	152		1721.5		XLON		00167767495TRLO0.1.1
22/11/2018	12:27:16	128		1722.5		XLON		00167767626TRLO0.1.1
22/11/2018	12:27:16	113		1722.5		XLON		00167767627TRLO0.1.1
22/11/2018	12:27:16	131		1722		XLON		00167767628TRLO0.1.1
22/11/2018	12:27:59	154		1722		XLON		00167767668TRLO0.1.1
22/11/2018	12:28:41	120		1721.5		XLON		00167767769TRLO0.1.1
22/11/2018	12:31:50	127		1722.5		XLON		00167767917TRLO0.1.1
22/11/2018	12:31:50	93		1722.5		XLON		00167767918TRLO0.1.1
22/11/2018	12:31:50	87		1722.5		XLON		00167767919TRLO0.1.1
22/11/2018	12:31:56	180		1722		XLON		00167767944TRLO0.1.1
22/11/2018	12:33:01	206		1724		XLON		00167768003TRLO0.1.1
22/11/2018	12:34:12	168		1727.5		XLON		00167768054TRLO0.1.1
22/11/2018	12:34:12	132		1727.5		XLON		00167768055TRLO0.1.1
22/11/2018	12:34:12	75		1727.5		XLON		00167768056TRLO0.1.1
22/11/2018	12:35:19	117		1727		XLON		00167768140TRLO0.1.1
22/11/2018	12:36:12	113		1727.5		XLON		00167768179TRLO0.1.1
22/11/2018	12:36:16	102		1727		XLON		00167768184TRLO0.1.1
22/11/2018	12:38:21	83		1730		XLON		00167768474TRLO0.1.1
22/11/2018	12:38:21	210		1729.5		XLON		00167768475TRLO0.1.1
22/11/2018	12:39:33	81		1731		XLON		00167768545TRLO0.1.1
22/11/2018	12:39:33	31		1731		XLON		00167768546TRLO0.1.1
22/11/2018	12:40:05	186		1732.5		XLON		00167768597TRLO0.1.1
22/11/2018	12:40:05	229		1732		XLON		00167768598TRLO0.1.1
22/11/2018	12:41:08	91		1734.5		XLON		00167768657TRLO0.1.1
22/11/2018	12:41:10	69		1734		XLON		00167768662TRLO0.1.1
22/11/2018	12:43:41	95		1734		XLON		00167768786TRLO0.1.1
22/11/2018	12:43:41	250		1734		XLON		00167768787TRLO0.1.1
22/11/2018	12:44:07	190		1733.5		XLON		00167768818TRLO0.1.1
22/11/2018	12:45:58	81		1733.5		XLON		00167768909TRLO0.1.1
22/11/2018	12:45:58	39		1733.5		XLON		00167768910TRLO0.1.1
22/11/2018	12:46:00	143		1733.5		XLON		00167768911TRLO0.1.1
22/11/2018	12:47:13	127		1734		XLON		00167768958TRLO0.1.1
22/11/2018	12:47:13	107		1734		XLON		00167768959TRLO0.1.1
22/11/2018	12:47:13	98		1733.5		XLON		00167768960TRLO0.1.1
22/11/2018	12:47:13	28		1733.5		XLON		00167768961TRLO0.1.1
22/11/2018	12:48:13	152		1733.5		XLON		00167768989TRLO0.1.1
22/11/2018	12:48:42	186		1733		XLON		00167769017TRLO0.1.1
22/11/2018	12:49:16	91		1733.5		XLON		00167769060TRLO0.1.1
22/11/2018	12:51:05	85		1733.5		XLON		00167769126TRLO0.1.1
22/11/2018	12:51:39	130		1733		XLON		00167769139TRLO0.1.1
22/11/2018	12:51:39	52		1733.5		XLON		00167769140TRLO0.1.1
22/11/2018	12:51:39	30		1733.5		XLON		00167769141TRLO0.1.1
22/11/2018	12:52:11	33		1733		XLON		00167769161TRLO0.1.1
22/11/2018	12:52:11	155		1733		XLON		00167769162TRLO0.1.1
22/11/2018	12:52:39	124		1732.5		XLON		00167769182TRLO0.1.1
22/11/2018	12:52:39	94		1732		XLON		00167769183TRLO0.1.1
22/11/2018	12:54:40	93		1733		XLON		00167769256TRLO0.1.1
22/11/2018	12:54:55	160		1733		XLON		00167769259TRLO0.1.1
22/11/2018	12:54:55	57		1733		XLON		00167769260TRLO0.1.1
22/11/2018	12:55:08	139		1732.5		XLON		00167769264TRLO0.1.1
22/11/2018	12:55:50	101		1732.5		XLON		00167769299TRLO0.1.1
22/11/2018	12:57:17	86		1731.5		XLON		00167769355TRLO0.1.1
22/11/2018	12:57:47	92		1731.5		XLON		00167769378TRLO0.1.1
22/11/2018	12:58:14	230		1731		XLON		00167769391TRLO0.1.1
22/11/2018	12:58:14	17		1730.5		XLON		00167769392TRLO0.1.1
22/11/2018	12:58:14	125		1730.5		XLON		00167769393TRLO0.1.1
22/11/2018	12:58:57	119		1729.5		XLON		00167769426TRLO0.1.1
22/11/2018	12:59:15	66		1729		XLON		00167769440TRLO0.1.1
22/11/2018	12:59:15	45		1729		XLON		00167769441TRLO0.1.1
22/11/2018	13:00:16	61		1728.5		XLON		00167769467TRLO0.1.1
22/11/2018	13:00:16	54		1728.5		XLON		00167769468TRLO0.1.1
22/11/2018	13:00:19	185		1728		XLON		00167769470TRLO0.1.1
22/11/2018	13:02:16	200		1725.5		XLON		00167769522TRLO0.1.1
22/11/2018	13:02:16	129		1725		XLON		00167769523TRLO0.1.1
22/11/2018	13:04:28	89		1728		XLON		00167769581TRLO0.1.1
22/11/2018	13:05:11	80		1728.5		XLON		00167769605TRLO0.1.1
22/11/2018	13:05:11	124		1728.5		XLON		00167769606TRLO0.1.1
22/11/2018	13:05:24	188		1728		XLON		00167769620TRLO0.1.1
22/11/2018	13:05:43	188		1727.5		XLON		00167769625TRLO0.1.1
22/11/2018	13:07:28	192		1727.5		XLON		00167769675TRLO0.1.1
22/11/2018	13:08:19	81		1727.5		XLON		00167769693TRLO0.1.1
22/11/2018	13:08:33	172		1727		XLON		00167769705TRLO0.1.1
22/11/2018	13:09:36	83		1726.5		XLON		00167769746TRLO0.1.1
22/11/2018	13:09:55	81		1726.5		XLON		00167769751TRLO0.1.1
22/11/2018	13:10:45	93		1726.5		XLON		00167769770TRLO0.1.1
22/11/2018	13:10:45	80		1726.5		XLON		00167769771TRLO0.1.1
22/11/2018	13:11:11	90		1726.5		XLON		00167769801TRLO0.1.1
22/11/2018	13:11:38	89		1726.5		XLON		00167769826TRLO0.1.1
22/11/2018	13:11:55	190		1726		XLON		00167769863TRLO0.1.1
22/11/2018	13:11:55	7		1726		XLON		00167769864TRLO0.1.1
22/11/2018	13:13:42	114		1726.5		XLON		00167769914TRLO0.1.1
22/11/2018	13:13:57	95		1726		XLON		00167769921TRLO0.1.1
22/11/2018	13:13:57	86		1726		XLON		00167769922TRLO0.1.1
22/11/2018	13:13:57	82		1726		XLON		00167769923TRLO0.1.1
22/11/2018	13:13:57	141		1726		XLON		00167769924TRLO0.1.1
22/11/2018	13:14:27	103		1725.5		XLON		00167769936TRLO0.1.1
22/11/2018	13:14:46	82		1725		XLON		00167769947TRLO0.1.1
22/11/2018	13:16:38	246		1729		XLON		00167770017TRLO0.1.1
22/11/2018	13:17:30	91		1729		XLON		00167770039TRLO0.1.1
22/11/2018	13:17:50	85		1729		XLON		00167770061TRLO0.1.1
22/11/2018	13:18:20	83		1730		XLON		00167770066TRLO0.1.1
22/11/2018	13:18:21	209		1730		XLON		00167770067TRLO0.1.1
22/11/2018	13:19:08	123		1729.5		XLON		00167770119TRLO0.1.1
22/11/2018	13:23:11	470		1732		XLON		00167770235TRLO0.1.1
22/11/2018	13:23:11	250		1732		XLON		00167770236TRLO0.1.1
22/11/2018	13:23:11	169		1732		XLON		00167770237TRLO0.1.1
22/11/2018	13:23:11	151		1731.5		XLON		00167770238TRLO0.1.1
22/11/2018	13:24:52	193		1731		XLON		00167770287TRLO0.1.1
22/11/2018	13:24:52	105		1730.5		XLON		00167770288TRLO0.1.1
22/11/2018	13:27:10	162		1730.5		XLON		00167770344TRLO0.1.1
22/11/2018	13:27:10	157		1730.5		XLON		00167770345TRLO0.1.1
22/11/2018	13:27:10	98		1730.5		XLON		00167770346TRLO0.1.1
22/11/2018	13:27:20	129		1730		XLON		00167770356TRLO0.1.1
22/11/2018	13:28:47	124		1730		XLON		00167770370TRLO0.1.1
22/11/2018	13:30:01	98		1730		XLON		00167770389TRLO0.1.1
22/11/2018	13:30:01	161		1730		XLON		00167770390TRLO0.1.1
22/11/2018	13:30:01	84		1730		XLON		00167770391TRLO0.1.1
22/11/2018	13:30:01	88		1730		XLON		00167770392TRLO0.1.1
22/11/2018	13:30:11	133		1729.5		XLON		00167770399TRLO0.1.1
22/11/2018	13:31:59	85		1729.5		XLON		00167770451TRLO0.1.1
22/11/2018	13:32:11	94		1730		XLON		00167770454TRLO0.1.1
22/11/2018	13:32:45	83		1729.5		XLON		00167770464TRLO0.1.1
22/11/2018	13:32:52	151		1728		XLON		00167770466TRLO0.1.1
22/11/2018	13:32:52	101		1727.5		XLON		00167770467TRLO0.1.1
22/11/2018	13:34:25	83		1727		XLON		00167770497TRLO0.1.1
22/11/2018	13:34:25	86		1727		XLON		00167770498TRLO0.1.1
22/11/2018	13:34:25	2		1727		XLON		00167770499TRLO0.1.1
22/11/2018	13:35:10	30		1727		XLON		00167770513TRLO0.1.1
22/11/2018	13:35:10	51		1727		XLON		00167770514TRLO0.1.1
22/11/2018	13:35:10	97		1727		XLON		00167770515TRLO0.1.1
22/11/2018	13:35:10	130		1727		XLON		00167770516TRLO0.1.1
22/11/2018	13:35:10	161		1726.5		XLON		00167770517TRLO0.1.1
22/11/2018	13:35:43	98		1726		XLON		00167770530TRLO0.1.1
22/11/2018	13:37:02	112		1725		XLON		00167770567TRLO0.1.1
22/11/2018	13:38:07	90		1725.5		XLON		00167770591TRLO0.1.1
22/11/2018	13:38:31	92		1727.5		XLON		00167770600TRLO0.1.1
22/11/2018	13:38:43	132		1727.5		XLON		00167770604TRLO0.1.1
22/11/2018	13:39:03	144		1727		XLON		00167770608TRLO0.1.1
22/11/2018	13:39:55	91		1727		XLON		00167770672TRLO0.1.1
22/11/2018	13:40:13	127		1727.5		XLON		00167770685TRLO0.1.1
22/11/2018	13:40:13	134		1727		XLON		00167770686TRLO0.1.1
22/11/2018	13:40:52	48		1726		XLON		00167770701TRLO0.1.1
22/11/2018	13:40:52	36		1726		XLON		00167770702TRLO0.1.1
22/11/2018	13:40:52	103		1725.5		XLON		00167770703TRLO0.1.1
22/11/2018	13:41:32	137		1724		XLON		00167770727TRLO0.1.1
22/11/2018	13:41:56	108		1723.5		XLON		00167770732TRLO0.1.1
22/11/2018	13:44:29	350		1725.5		XLON		00167770784TRLO0.1.1
22/11/2018	13:44:29	30		1725.5		XLON		00167770785TRLO0.1.1
22/11/2018	13:44:56	80		1725		XLON		00167770792TRLO0.1.1
22/11/2018	13:45:04	82		1725.5		XLON		00167770795TRLO0.1.1
22/11/2018	13:45:29	80		1725.5		XLON		00167770816TRLO0.1.1
22/11/2018	13:46:05	83		1725.5		XLON		00167770842TRLO0.1.1
22/11/2018	13:46:32	87		1725.5		XLON		00167770880TRLO0.1.1
22/11/2018	13:46:37	170		1725.5		XLON		00167770888TRLO0.1.1
22/11/2018	13:46:37	114		1725.5		XLON		00167770889TRLO0.1.1
22/11/2018	13:46:37	123		1725		XLON		00167770890TRLO0.1.1
22/11/2018	13:46:37	18		1725		XLON		00167770891TRLO0.1.1
22/11/2018	13:48:29	183		1726		XLON		00167770947TRLO0.1.1
22/11/2018	13:48:29	108		1725.5		XLON		00167770948TRLO0.1.1
22/11/2018	13:49:26	45		1727		XLON		00167770988TRLO0.1.1
22/11/2018	13:49:26	119		1727		XLON		00167770989TRLO0.1.1
22/11/2018	13:50:59	86		1727.5		XLON		00167771019TRLO0.1.1
22/11/2018	13:51:00	196		1727.5		XLON		00167771028TRLO0.1.1
22/11/2018	13:51:00	88		1727.5		XLON		00167771029TRLO0.1.1
22/11/2018	13:51:11	108		1727		XLON		00167771039TRLO0.1.1
22/11/2018	13:52:17	85		1725		XLON		00167771059TRLO0.1.1
22/11/2018	13:52:53	90		1726		XLON		00167771079TRLO0.1.1
22/11/2018	13:53:01	90		1726		XLON		00167771084TRLO0.1.1
22/11/2018	13:53:23	84		1726		XLON		00167771097TRLO0.1.1
22/11/2018	13:53:40	86		1726		XLON		00167771103TRLO0.1.1
22/11/2018	13:54:33	340		1727.5		XLON		00167771139TRLO0.1.1
22/11/2018	13:54:51	86		1726.5		XLON		00167771145TRLO0.1.1
22/11/2018	13:54:51	99		1726		XLON		00167771146TRLO0.1.1
22/11/2018	13:55:04	116		1725.5		XLON		00167771162TRLO0.1.1
22/11/2018	13:56:47	93		1726		XLON		00167771234TRLO0.1.1
22/11/2018	13:57:12	97		1726.5		XLON		00167771244TRLO0.1.1
22/11/2018	13:57:25	86		1726.5		XLON		00167771253TRLO0.1.1
22/11/2018	13:57:39	100		1726		XLON		00167771257TRLO0.1.1
22/11/2018	13:58:13	88		1725.5		XLON		00167771306TRLO0.1.1
22/11/2018	13:59:10	35		1725.5		XLON		00167771327TRLO0.1.1
22/11/2018	13:59:10	46		1725.5		XLON		00167771328TRLO0.1.1
22/11/2018	13:59:10	80		1725.5		XLON		00167771329TRLO0.1.1
22/11/2018	13:59:10	120		1725.5		XLON		00167771330TRLO0.1.1
22/11/2018	13:59:10	82		1725.5		XLON		00167771331TRLO0.1.1
22/11/2018	13:59:10	95		1725.5		XLON		00167771332TRLO0.1.1
22/11/2018	13:59:11	120		1725		XLON		00167771333TRLO0.1.1
22/11/2018	14:00:58	87		1727.5		XLON		00167771381TRLO0.1.1
22/11/2018	14:01:10	67		1727		XLON		00167771387TRLO0.1.1
22/11/2018	14:01:50	26		1727		XLON		00167771412TRLO0.1.1
22/11/2018	14:01:50	84		1727		XLON		00167771413TRLO0.1.1
22/11/2018	14:01:50	98		1727		XLON		00167771414TRLO0.1.1
22/11/2018	14:01:50	85		1727		XLON		00167771415TRLO0.1.1
22/11/2018	14:01:50	102		1726.5		XLON		00167771416TRLO0.1.1
22/11/2018	14:03:18	85		1727		XLON		00167771548TRLO0.1.1
22/11/2018	14:03:18	162		1727		XLON		00167771549TRLO0.1.1
22/11/2018	14:05:54	190		1727.5		XLON		00167771746TRLO0.1.1
22/11/2018	14:05:54	14		1727.5		XLON		00167771747TRLO0.1.1
22/11/2018	14:05:54	165		1727.5		XLON		00167771748TRLO0.1.1
22/11/2018	14:05:54	99		1727.5		XLON		00167771749TRLO0.1.1
22/11/2018	14:05:54	88		1727.5		XLON		00167771750TRLO0.1.1
22/11/2018	14:05:54	92		1727.5		XLON		00167771751TRLO0.1.1
22/11/2018	14:05:54	89		1727.5		XLON		00167771752TRLO0.1.1
22/11/2018	14:05:54	52		1727.5		XLON		00167771753TRLO0.1.1
22/11/2018	14:05:54	37		1727.5		XLON		00167771754TRLO0.1.1
22/11/2018	14:05:54	141		1727		XLON		00167771755TRLO0.1.1
22/11/2018	14:08:08	76		1732.5		XLON		00167771857TRLO0.1.1
22/11/2018	14:08:08	34		1732.5		XLON		00167771858TRLO0.1.1
22/11/2018	14:08:21	94		1733		XLON		00167771866TRLO0.1.1
22/11/2018	14:08:23	103		1732.5		XLON		00167771867TRLO0.1.1
22/11/2018	14:08:23	93		1732		XLON		00167771868TRLO0.1.1
22/11/2018	14:10:32	52		1734.5		XLON		00167771947TRLO0.1.1
22/11/2018	14:10:32	100		1734.5		XLON		00167771948TRLO0.1.1
22/11/2018	14:10:36	283		1734.5		XLON		00167771951TRLO0.1.1
22/11/2018	14:10:36	117		1734.5		XLON		00167771952TRLO0.1.1
22/11/2018	14:10:36	5		1734.5		XLON		00167771953TRLO0.1.1
22/11/2018	14:10:41	139		1734		XLON		00167771954TRLO0.1.1
22/11/2018	14:11:54	82		1735		XLON		00167771983TRLO0.1.1
22/11/2018	14:11:54	86		1735		XLON		00167771984TRLO0.1.1
22/11/2018	14:11:54	90		1735		XLON		00167771985TRLO0.1.1
22/11/2018	14:11:57	78		1734.5		XLON		00167771986TRLO0.1.1
22/11/2018	14:13:07	156		1734.5		XLON		00167772022TRLO0.1.1
22/11/2018	14:15:44	94		1735.5		XLON		00167772097TRLO0.1.1
22/11/2018	14:15:44	110		1735.5		XLON		00167772098TRLO0.1.1
22/11/2018	14:15:44	72		1735.5		XLON		00167772099TRLO0.1.1
22/11/2018	14:15:44	13		1735.5		XLON		00167772100TRLO0.1.1
22/11/2018	14:15:44	93		1735.5		XLON		00167772101TRLO0.1.1
22/11/2018	14:15:44	87		1735.5		XLON		00167772102TRLO0.1.1
22/11/2018	14:15:44	86		1735.5		XLON		00167772103TRLO0.1.1
22/11/2018	14:15:44	81		1735.5		XLON		00167772104TRLO0.1.1
22/11/2018	14:15:44	87		1735.5		XLON		00167772105TRLO0.1.1
22/11/2018	14:15:44	84		1735.5		XLON		00167772106TRLO0.1.1
22/11/2018	14:15:44	48		1735		XLON		00167772107TRLO0.1.1
22/11/2018	14:15:44	88		1735		XLON		00167772108TRLO0.1.1
22/11/2018	14:16:47	120		1734.5		XLON		00167772155TRLO0.1.1
22/11/2018	14:16:51	125		1734		XLON		00167772157TRLO0.1.1
22/11/2018	14:17:17	71		1733.5		XLON		00167772180TRLO0.1.1
22/11/2018	14:18:29	102		1733.5		XLON		00167772234TRLO0.1.1
22/11/2018	14:18:29	116		1733.5		XLON		00167772235TRLO0.1.1
22/11/2018	14:18:29	2		1733.5		XLON		00167772236TRLO0.1.1
22/11/2018	14:19:16	83		1733.5		XLON		00167772261TRLO0.1.1
22/11/2018	14:20:01	88		1733.5		XLON		00167772283TRLO0.1.1
22/11/2018	14:20:01	200		1733.5		XLON		00167772284TRLO0.1.1
22/11/2018	14:20:01	105		1733.5		XLON		00167772285TRLO0.1.1
22/11/2018	14:20:02	97		1733		XLON		00167772286TRLO0.1.1
22/11/2018	14:20:36	109		1732		XLON		00167772297TRLO0.1.1
22/11/2018	14:20:46	12		1730.5		XLON		00167772301TRLO0.1.1
22/11/2018	14:20:46	144		1730.5		XLON		00167772302TRLO0.1.1
22/11/2018	14:22:31	87		1731		XLON		00167772386TRLO0.1.1
22/11/2018	14:22:31	6		1731		XLON		00167772387TRLO0.1.1
22/11/2018	14:22:31	109		1731		XLON		00167772388TRLO0.1.1
22/11/2018	14:22:31	77		1730.5		XLON		00167772389TRLO0.1.1
22/11/2018	14:22:42	88		1729.5		XLON		00167772392TRLO0.1.1
22/11/2018	14:22:42	110		1729.5		XLON		00167772393TRLO0.1.1
22/11/2018	14:22:55	66		1729		XLON		00167772398TRLO0.1.1
22/11/2018	14:25:27	84		1727		XLON		00167772500TRLO0.1.1
22/11/2018	14:25:27	91		1727		XLON		00167772501TRLO0.1.1
22/11/2018	14:25:27	81		1727		XLON		00167772502TRLO0.1.1
22/11/2018	14:25:27	26		1727		XLON		00167772503TRLO0.1.1
22/11/2018	14:25:34	56		1727		XLON		00167772512TRLO0.1.1
22/11/2018	14:25:34	49		1727		XLON		00167772513TRLO0.1.1
22/11/2018	14:26:13	49		1727		XLON		00167772529TRLO0.1.1
22/11/2018	14:26:13	101		1727		XLON		00167772530TRLO0.1.1
22/11/2018	14:26:13	95		1727		XLON		00167772531TRLO0.1.1
22/11/2018	14:26:13	93		1727		XLON		00167772532TRLO0.1.1
22/11/2018	14:26:13	87		1727		XLON		00167772533TRLO0.1.1
22/11/2018	14:28:52	400		1731		XLON		00167772622TRLO0.1.1
22/11/2018	14:28:52	70		1731		XLON		00167772623TRLO0.1.1
22/11/2018	14:28:52	188		1731		XLON		00167772624TRLO0.1.1
22/11/2018	14:28:52	70		1731		XLON		00167772625TRLO0.1.1
22/11/2018	14:28:52	33		1731		XLON		00167772626TRLO0.1.1
22/11/2018	14:29:01	85		1730.5		XLON		00167772639TRLO0.1.1
22/11/2018	14:29:53	80		1730.5		XLON		00167772677TRLO0.1.1
22/11/2018	14:30:22	91		1731.5		XLON		00167772715TRLO0.1.1
22/11/2018	14:31:25	424		1733.5		XLON		00167772815TRLO0.1.1
22/11/2018	14:31:25	76		1733.5		XLON		00167772816TRLO0.1.1
22/11/2018	14:31:25	165		1733.5		XLON		00167772817TRLO0.1.1
22/11/2018	14:31:57	352		1734.5		XLON		00167772835TRLO0.1.1
22/11/2018	14:32:10	9		1733.5		XLON		00167772845TRLO0.1.1
22/11/2018	14:32:10	110		1733.5		XLON		00167772846TRLO0.1.1
22/11/2018	14:32:49	100		1735.5		XLON		00167772908TRLO0.1.1
22/11/2018	14:33:13	81		1735.5		XLON		00167772926TRLO0.1.1
22/11/2018	14:33:13	72		1735.5		XLON		00167772927TRLO0.1.1
22/11/2018	14:33:33	82		1735.5		XLON		00167772937TRLO0.1.1
22/11/2018	14:34:31	93		1738		XLON		00167772975TRLO0.1.1
22/11/2018	14:34:31	255		1738		XLON		00167772976TRLO0.1.1
22/11/2018	14:35:06	92		1737.5		XLON		00167772989TRLO0.1.1
22/11/2018	14:35:06	41		1737.5		XLON		00167772990TRLO0.1.1
22/11/2018	14:35:06	62		1737.5		XLON		00167772991TRLO0.1.1
22/11/2018	14:35:06	85		1737.5		XLON		00167772992TRLO0.1.1
22/11/2018	14:35:06	82		1737		XLON		00167772993TRLO0.1.1
22/11/2018	14:38:15	123		1736.5		XLON		00167773154TRLO0.1.1
22/11/2018	14:38:15	32		1736.5		XLON		00167773155TRLO0.1.1
22/11/2018	14:38:15	49		1736.5		XLON		00167773156TRLO0.1.1
22/11/2018	14:38:15	93		1736.5		XLON		00167773157TRLO0.1.1
22/11/2018	14:38:15	88		1736.5		XLON		00167773158TRLO0.1.1
22/11/2018	14:38:15	98		1736.5		XLON		00167773159TRLO0.1.1
22/11/2018	14:38:15	82		1736.5		XLON		00167773160TRLO0.1.1
22/11/2018	14:38:15	90		1736.5		XLON		00167773161TRLO0.1.1
22/11/2018	14:38:15	74		1736.5		XLON		00167773162TRLO0.1.1
22/11/2018	14:38:15	12		1736.5		XLON		00167773163TRLO0.1.1
22/11/2018	14:38:15	84		1736.5		XLON		00167773164TRLO0.1.1
22/11/2018	14:38:15	83		1736.5		XLON		00167773165TRLO0.1.1
22/11/2018	14:39:03	119		1733.5		XLON		00167773214TRLO0.1.1
22/11/2018	14:39:03	80		1733.5		XLON		00167773215TRLO0.1.1
22/11/2018	14:39:58	87		1734.5		XLON		00167773304TRLO0.1.1
22/11/2018	14:40:21	166		1734.5		XLON		00167773315TRLO0.1.1
22/11/2018	14:40:21	45		1734.5		XLON		00167773316TRLO0.1.1
22/11/2018	14:41:10	74		1738		XLON		00167773409TRLO0.1.1
22/11/2018	14:41:10	166		1738		XLON		00167773410TRLO0.1.1
22/11/2018	14:41:10	75		1738		XLON		00167773411TRLO0.1.1
22/11/2018	14:41:10	85		1738		XLON		00167773412TRLO0.1.1
22/11/2018	14:41:48	122		1737		XLON		00167773481TRLO0.1.1
22/11/2018	14:42:51	87		1736.5		XLON		00167773524TRLO0.1.1
22/11/2018	14:42:51	68		1736.5		XLON		00167773525TRLO0.1.1
22/11/2018	14:42:51	23		1736.5		XLON		00167773526TRLO0.1.1
22/11/2018	14:42:51	85		1736.5		XLON		00167773527TRLO0.1.1
22/11/2018	14:42:51	99		1736.5		XLON		00167773528TRLO0.1.1
22/11/2018	14:43:09	17		1738		XLON		00167773531TRLO0.1.1
22/11/2018	14:43:09	16		1738		XLON		00167773532TRLO0.1.1
22/11/2018	14:43:09	145		1738		XLON		00167773533TRLO0.1.1
22/11/2018	14:45:54	4		1740		XLON		00167773617TRLO0.1.1
22/11/2018	14:45:54	411		1740		XLON		00167773618TRLO0.1.1
22/11/2018	14:45:54	117		1740		XLON		00167773619TRLO0.1.1
22/11/2018	14:45:54	102		1740		XLON		00167773620TRLO0.1.1
22/11/2018	14:45:54	96		1740		XLON		00167773621TRLO0.1.1
22/11/2018	14:45:54	79		1739.5		XLON		00167773622TRLO0.1.1
22/11/2018	14:48:12	82		1740.5		XLON		00167773773TRLO0.1.1
22/11/2018	14:48:12	90		1740.5		XLON		00167773774TRLO0.1.1
22/11/2018	14:48:12	80		1740.5		XLON		00167773775TRLO0.1.1
22/11/2018	14:48:12	80		1740.5		XLON		00167773776TRLO0.1.1
22/11/2018	14:48:12	90		1740.5		XLON		00167773777TRLO0.1.1
22/11/2018	14:48:12	93		1740.5		XLON		00167773778TRLO0.1.1
22/11/2018	14:48:12	90		1740.5		XLON		00167773779TRLO0.1.1
22/11/2018	14:48:12	90		1740.5		XLON		00167773780TRLO0.1.1
22/11/2018	14:48:13	94		1740		XLON		00167773781TRLO0.1.1
22/11/2018	14:49:12	94		1738		XLON		00167773885TRLO0.1.1
22/11/2018	14:49:12	95		1738		XLON		00167773886TRLO0.1.1
22/11/2018	14:49:58	84		1738		XLON		00167773929TRLO0.1.1
22/11/2018	14:49:58	103		1737.5		XLON		00167773930TRLO0.1.1
22/11/2018	14:50:20	91		1737.5		XLON		00167773952TRLO0.1.1
22/11/2018	14:50:20	109		1737.5		XLON		00167773953TRLO0.1.1
22/11/2018	14:51:42	26		1738.5		XLON		00167774097TRLO0.1.1
22/11/2018	14:52:10	455		1739		XLON		00167774130TRLO0.1.1
22/11/2018	14:53:10	84		1739		XLON		00167774193TRLO0.1.1
22/11/2018	14:53:10	13		1739		XLON		00167774194TRLO0.1.1
22/11/2018	14:53:10	63		1739		XLON		00167774195TRLO0.1.1
22/11/2018	14:53:11	68		1739		XLON		00167774196TRLO0.1.1
22/11/2018	14:53:11	43		1739		XLON		00167774197TRLO0.1.1
22/11/2018	14:53:11	83		1739		XLON		00167774198TRLO0.1.1
22/11/2018	14:53:11	90		1739		XLON		00167774199TRLO0.1.1
22/11/2018	14:53:11	91		1738.5		XLON		00167774200TRLO0.1.1
22/11/2018	14:54:22	282		1739		XLON		00167774249TRLO0.1.1
22/11/2018	14:54:36	66		1738.5		XLON		00167774274TRLO0.1.1
22/11/2018	14:54:36	21		1738.5		XLON		00167774275TRLO0.1.1
22/11/2018	14:54:36	78		1738.5		XLON		00167774276TRLO0.1.1
22/11/2018	14:54:36	96		1738		XLON		00167774277TRLO0.1.1
22/11/2018	14:55:14	101		1737.5		XLON		00167774320TRLO0.1.1
22/11/2018	14:56:59	404		1738.5		XLON		00167774412TRLO0.1.1
22/11/2018	14:57:24	113		1738.5		XLON		00167774443TRLO0.1.1
22/11/2018	14:57:51	99		1739		XLON		00167774469TRLO0.1.1
22/11/2018	14:57:51	99		1739		XLON		00167774470TRLO0.1.1
22/11/2018	14:58:19	178		1739.5		XLON		00167774501TRLO0.1.1
22/11/2018	14:58:50	96		1739.5		XLON		00167774526TRLO0.1.1
22/11/2018	14:58:50	80		1739.5		XLON		00167774527TRLO0.1.1
22/11/2018	14:58:50	87		1739.5		XLON		00167774528TRLO0.1.1
22/11/2018	14:59:33	78		1741		XLON		00167774578TRLO0.1.1
22/11/2018	14:59:33	102		1741		XLON		00167774579TRLO0.1.1
22/11/2018	15:00:00	113		1741		XLON		00167774620TRLO0.1.1
22/11/2018	15:00:15	83		1741		XLON		00167774632TRLO0.1.1
22/11/2018	15:00:15	76		1741		XLON		00167774633TRLO0.1.1
22/11/2018	15:00:15	4		1741		XLON		00167774634TRLO0.1.1
22/11/2018	15:00:15	79		1740.5		XLON		00167774635TRLO0.1.1
22/11/2018	15:01:23	100		1740.5		XLON		00167774689TRLO0.1.1
22/11/2018	15:01:32	198		1740		XLON		00167774696TRLO0.1.1
22/11/2018	15:01:32	99		1740		XLON		00167774697TRLO0.1.1
22/11/2018	15:02:51	303		1741.5		XLON		00167774759TRLO0.1.1
22/11/2018	15:02:51	75		1741.5		XLON		00167774760TRLO0.1.1
22/11/2018	15:03:01	10		1741.5		XLON		00167774771TRLO0.1.1
22/11/2018	15:03:20	100		1741.5		XLON		00167774793TRLO0.1.1
22/11/2018	15:03:20	110		1741.5		XLON		00167774794TRLO0.1.1
22/11/2018	15:03:20	162		1741.5		XLON		00167774795TRLO0.1.1
22/11/2018	15:04:34	6		1743.5		XLON		00167774880TRLO0.1.1
22/11/2018	15:04:47	80		1743.5		XLON		00167774889TRLO0.1.1
22/11/2018	15:04:51	255		1743.5		XLON		00167774890TRLO0.1.1
22/11/2018	15:04:51	53		1743.5		XLON		00167774891TRLO0.1.1
22/11/2018	15:04:51	32		1743.5		XLON		00167774892TRLO0.1.1
22/11/2018	15:05:19	92		1743.5		XLON		00167774937TRLO0.1.1
22/11/2018	15:05:19	92		1743.5		XLON		00167774938TRLO0.1.1
22/11/2018	15:05:45	85		1743		XLON		00167775011TRLO0.1.1
22/11/2018	15:06:13	94		1743		XLON		00167775053TRLO0.1.1
22/11/2018	15:06:14	131		1743		XLON		00167775054TRLO0.1.1
22/11/2018	15:06:48	75		1742.5		XLON		00167775128TRLO0.1.1
22/11/2018	15:06:48	83		1742.5		XLON		00167775129TRLO0.1.1
22/11/2018	15:08:10	388		1743		XLON		00167775279TRLO0.1.1
22/11/2018	15:08:10	112		1743		XLON		00167775280TRLO0.1.1
22/11/2018	15:08:10	14		1743		XLON		00167775281TRLO0.1.1
22/11/2018	15:08:10	85		1743		XLON		00167775282TRLO0.1.1
22/11/2018	15:08:26	68		1742.5		XLON		00167775313TRLO0.1.1
22/11/2018	15:09:10	87		1740		XLON		00167775358TRLO0.1.1
22/11/2018	15:09:10	93		1740		XLON		00167775359TRLO0.1.1
22/11/2018	15:10:03	84		1740.5		XLON		00167775415TRLO0.1.1
22/11/2018	15:10:11	240		1740.5		XLON		00167775417TRLO0.1.1
22/11/2018	15:10:47	114		1741.5		XLON		00167775459TRLO0.1.1
22/11/2018	15:11:06	276		1741		XLON		00167775469TRLO0.1.1
22/11/2018	15:11:06	74		1741		XLON		00167775470TRLO0.1.1
22/11/2018	15:11:30	72		1740		XLON		00167775492TRLO0.1.1
22/11/2018	15:11:30	97		1740		XLON		00167775493TRLO0.1.1
22/11/2018	15:11:54	88		1739.5		XLON		00167775518TRLO0.1.1
22/11/2018	15:12:52	249		1739.5		XLON		00167775588TRLO0.1.1
22/11/2018	15:12:52	84		1739.5		XLON		00167775589TRLO0.1.1
22/11/2018	15:13:15	82		1739		XLON		00167775607TRLO0.1.1
22/11/2018	15:14:01	10		1739		XLON		00167775675TRLO0.1.1
22/11/2018	15:14:01	84		1739		XLON		00167775676TRLO0.1.1
22/11/2018	15:14:03	83		1738.5		XLON		00167775677TRLO0.1.1
22/11/2018	15:14:03	50		1738.5		XLON		00167775678TRLO0.1.1
22/11/2018	15:14:03	122		1738.5		XLON		00167775679TRLO0.1.1
22/11/2018	15:14:03	77		1738.5		XLON		00167775680TRLO0.1.1
22/11/2018	15:14:58	87		1738.5		XLON		00167775741TRLO0.1.1
22/11/2018	15:15:45	81		1738.5		XLON		00167775812TRLO0.1.1
22/11/2018	15:15:45	270		1738.5		XLON		00167775813TRLO0.1.1
22/11/2018	15:15:45	85		1738.5		XLON		00167775814TRLO0.1.1
22/11/2018	15:15:45	85		1738.5		XLON		00167775815TRLO0.1.1
22/11/2018	15:16:54	248		1740		XLON		00167775850TRLO0.1.1
22/11/2018	15:16:54	35		1740		XLON		00167775851TRLO0.1.1
22/11/2018	15:16:54	127		1740		XLON		00167775852TRLO0.1.1
22/11/2018	15:17:35	85		1740		XLON		00167775896TRLO0.1.1
22/11/2018	15:18:10	300		1739.5		XLON		00167775913TRLO0.1.1
22/11/2018	15:18:48	162		1739.5		XLON		00167775943TRLO0.1.1
22/11/2018	15:19:10	59		1739		XLON		00167775971TRLO0.1.1
22/11/2018	15:19:10	24		1739		XLON		00167775972TRLO0.1.1
22/11/2018	15:19:10	112		1739		XLON		00167775973TRLO0.1.1
22/11/2018	15:19:10	94		1739		XLON		00167775974TRLO0.1.1
22/11/2018	15:19:31	91		1738		XLON		00167776000TRLO0.1.1
22/11/2018	15:19:31	92		1738		XLON		00167776001TRLO0.1.1
22/11/2018	15:19:31	81		1737.5		XLON		00167776002TRLO0.1.1
22/11/2018	15:20:33	80		1737		XLON		00167776092TRLO0.1.1
22/11/2018	15:20:33	80		1737		XLON		00167776093TRLO0.1.1
22/11/2018	15:21:57	352		1739		XLON		00167776190TRLO0.1.1
22/11/2018	15:21:57	61		1739		XLON		00167776191TRLO0.1.1
22/11/2018	15:21:57	24		1739		XLON		00167776192TRLO0.1.1
22/11/2018	15:21:57	96		1739		XLON		00167776193TRLO0.1.1
22/11/2018	15:21:57	103		1739		XLON		00167776194TRLO0.1.1
22/11/2018	15:21:57	87		1739		XLON		00167776195TRLO0.1.1
22/11/2018	15:23:05	192		1739		XLON		00167776299TRLO0.1.1
22/11/2018	15:23:05	96		1739		XLON		00167776300TRLO0.1.1
22/11/2018	15:23:05	178		1739		XLON		00167776301TRLO0.1.1
22/11/2018	15:24:12	80		1739		XLON		00167776377TRLO0.1.1
22/11/2018	15:24:12	75		1739		XLON		00167776378TRLO0.1.1
22/11/2018	15:24:13	8		1739		XLON		00167776379TRLO0.1.1
22/11/2018	15:24:40	101		1739.5		XLON		00167776418TRLO0.1.1
22/11/2018	15:24:42	87		1739		XLON		00167776426TRLO0.1.1
22/11/2018	15:24:54	56		1738.5		XLON		00167776442TRLO0.1.1
22/11/2018	15:24:54	25		1739		XLON		00167776443TRLO0.1.1
22/11/2018	15:25:04	196		1738		XLON		00167776453TRLO0.1.1
22/11/2018	15:25:38	83		1737.5		XLON		00167776519TRLO0.1.1
22/11/2018	15:25:38	98		1736.5		XLON		00167776520TRLO0.1.1
22/11/2018	15:25:38	86		1736.5		XLON		00167776521TRLO0.1.1
22/11/2018	15:26:07	81		1736		XLON		00167776572TRLO0.1.1
22/11/2018	15:26:07	93		1736		XLON		00167776573TRLO0.1.1
22/11/2018	15:26:07	81		1736		XLON		00167776574TRLO0.1.1
22/11/2018	15:26:32	141		1735.5		XLON		00167776618TRLO0.1.1
22/11/2018	15:26:32	85		1735.5		XLON		00167776619TRLO0.1.1
22/11/2018	15:27:34	80		1736.5		XLON		00167776669TRLO0.1.1
22/11/2018	15:27:34	88		1736.5		XLON		00167776670TRLO0.1.1
22/11/2018	15:27:34	97		1736.5		XLON		00167776671TRLO0.1.1
22/11/2018	15:27:34	97		1736.5		XLON		00167776672TRLO0.1.1
22/11/2018	15:27:34	1		1736.5		XLON		00167776673TRLO0.1.1
22/11/2018	15:27:45	72		1736		XLON		00167776686TRLO0.1.1
22/11/2018	15:28:36	152		1735		XLON		00167776758TRLO0.1.1
22/11/2018	15:28:36	83		1735		XLON		00167776759TRLO0.1.1
22/11/2018	15:28:36	97		1735		XLON		00167776760TRLO0.1.1
22/11/2018	15:29:30	76		1735		XLON		00167776829TRLO0.1.1
22/11/2018	15:29:30	33		1735		XLON		00167776830TRLO0.1.1
22/11/2018	15:29:31	67		1734.5		XLON		00167776831TRLO0.1.1
22/11/2018	15:29:46	83		1734.5		XLON		00167776852TRLO0.1.1
22/11/2018	15:29:49	1		1734.5		XLON		00167776854TRLO0.1.1
22/11/2018	15:29:49	101		1734.5		XLON		00167776855TRLO0.1.1
22/11/2018	15:29:49	91		1734.5		XLON		00167776856TRLO0.1.1
22/11/2018	15:29:49	5		1734.5		XLON		00167776857TRLO0.1.1
22/11/2018	15:29:51	78		1734		XLON		00167776864TRLO0.1.1
22/11/2018	15:29:51	28		1734		XLON		00167776866TRLO0.1.1
22/11/2018	15:30:44	82		1734.5		XLON		00167776957TRLO0.1.1
22/11/2018	15:31:11	270		1735.5		XLON		00167776988TRLO0.1.1
22/11/2018	15:31:42	86		1735.5		XLON		00167777013TRLO0.1.1
22/11/2018	15:31:42	170		1735.5		XLON		00167777014TRLO0.1.1
22/11/2018	15:31:56	90		1735		XLON		00167777022TRLO0.1.1
22/11/2018	15:31:56	90		1735		XLON		00167777023TRLO0.1.1
22/11/2018	15:33:10	101		1736		XLON		00167777097TRLO0.1.1
22/11/2018	15:33:10	125		1736		XLON		00167777098TRLO0.1.1
22/11/2018	15:33:10	147		1736		XLON		00167777099TRLO0.1.1
22/11/2018	15:33:10	21		1736		XLON		00167777100TRLO0.1.1
22/11/2018	15:33:10	97		1736		XLON		00167777101TRLO0.1.1
22/11/2018	15:33:10	84		1736		XLON		00167777102TRLO0.1.1
22/11/2018	15:33:14	77		1735.5		XLON		00167777107TRLO0.1.1
22/11/2018	15:33:42	94		1734		XLON		00167777131TRLO0.1.1
22/11/2018	15:34:34	86		1734		XLON		00167777178TRLO0.1.1
22/11/2018	15:34:34	99		1734		XLON		00167777179TRLO0.1.1
22/11/2018	15:34:34	87		1734		XLON		00167777180TRLO0.1.1
22/11/2018	15:34:34	99		1734		XLON		00167777181TRLO0.1.1
22/11/2018	15:36:10	166		1734		XLON		00167777268TRLO0.1.1
22/11/2018	15:36:10	102		1734		XLON		00167777269TRLO0.1.1
22/11/2018	15:36:10	89		1734		XLON		00167777270TRLO0.1.1
22/11/2018	15:36:10	93		1734		XLON		00167777271TRLO0.1.1
22/11/2018	15:36:10	81		1734		XLON		00167777272TRLO0.1.1
22/11/2018	15:36:35	89		1734		XLON		00167777316TRLO0.1.1
22/11/2018	15:36:44	65		1733.5		XLON		00167777326TRLO0.1.1
22/11/2018	15:36:44	20		1733.5		XLON		00167777327TRLO0.1.1
22/11/2018	15:36:44	81		1733.5		XLON		00167777328TRLO0.1.1
22/11/2018	15:36:44	85		1733.5		XLON		00167777329TRLO0.1.1
22/11/2018	15:37:19	80		1733.5		XLON		00167777381TRLO0.1.1
22/11/2018	15:37:32	84		1733		XLON		00167777401TRLO0.1.1
22/11/2018	15:37:32	87		1733		XLON		00167777404TRLO0.1.1
22/11/2018	15:37:32	13		1733		XLON		00167777405TRLO0.1.1
22/11/2018	15:37:32	83		1733		XLON		00167777406TRLO0.1.1
22/11/2018	15:37:32	90		1733		XLON		00167777407TRLO0.1.1
22/11/2018	15:38:07	102		1731.5		XLON		00167777473TRLO0.1.1
22/11/2018	15:39:08	294		1734		XLON		00167777529TRLO0.1.1
22/11/2018	15:39:08	111		1734		XLON		00167777530TRLO0.1.1
22/11/2018	15:39:08	98		1734		XLON		00167777531TRLO0.1.1
22/11/2018	15:39:08	85		1733.5		XLON		00167777532TRLO0.1.1
22/11/2018	15:39:38	100		1733.5		XLON		00167777573TRLO0.1.1
22/11/2018	15:40:14	97		1732.5		XLON		00167777622TRLO0.1.1
22/11/2018	15:40:14	168		1732.5		XLON		00167777623TRLO0.1.1
22/11/2018	15:40:29	88		1731.5		XLON		00167777659TRLO0.1.1
22/11/2018	15:41:13	91		1731.5		XLON		00167777701TRLO0.1.1
22/11/2018	15:41:13	182		1731.5		XLON		00167777702TRLO0.1.1
22/11/2018	15:41:13	91		1731.5		XLON		00167777703TRLO0.1.1
22/11/2018	15:42:00	81		1732		XLON		00167777771TRLO0.1.1
22/11/2018	15:42:15	83		1732		XLON		00167777791TRLO0.1.1
22/11/2018	15:42:21	261		1732		XLON		00167777795TRLO0.1.1
22/11/2018	15:42:21	83		1732		XLON		00167777796TRLO0.1.1
22/11/2018	15:42:58	91		1731.5		XLON		00167777851TRLO0.1.1
22/11/2018	15:42:58	81		1731.5		XLON		00167777852TRLO0.1.1
22/11/2018	15:42:58	85		1731.5		XLON		00167777853TRLO0.1.1
22/11/2018	15:43:41	86		1732		XLON		00167777935TRLO0.1.1
22/11/2018	15:44:20	92		1732.5		XLON		00167778010TRLO0.1.1
22/11/2018	15:44:32	199		1732.5		XLON		00167778024TRLO0.1.1
22/11/2018	15:44:32	153		1732.5		XLON		00167778025TRLO0.1.1
22/11/2018	15:44:32	79		1732.5		XLON		00167778026TRLO0.1.1
22/11/2018	15:44:32	170		1732.5		XLON		00167778027TRLO0.1.1
22/11/2018	15:44:32	97		1732		XLON		00167778028TRLO0.1.1
22/11/2018	15:45:43	99		1733		XLON		00167778189TRLO0.1.1
22/11/2018	15:45:43	77		1733		XLON		00167778190TRLO0.1.1
22/11/2018	15:45:43	88		1733		XLON		00167778191TRLO0.1.1
22/11/2018	15:45:43	93		1733		XLON		00167778192TRLO0.1.1
22/11/2018	15:46:44	103		1732		XLON		00167778270TRLO0.1.1
22/11/2018	15:46:44	355		1732		XLON		00167778272TRLO0.1.1
22/11/2018	15:46:44	1		1732		XLON		00167778273TRLO0.1.1
22/11/2018	15:46:52	85		1731.5		XLON		00167778335TRLO0.1.1
22/11/2018	15:47:35	83		1731.5		XLON		00167778389TRLO0.1.1
22/11/2018	15:47:48	89		1731		XLON		00167778411TRLO0.1.1
22/11/2018	15:48:01	81		1731		XLON		00167778429TRLO0.1.1
22/11/2018	15:48:01	81		1731		XLON		00167778430TRLO0.1.1
22/11/2018	15:48:42	291		1731		XLON		00167778454TRLO0.1.1
22/11/2018	15:48:42	82		1731		XLON		00167778455TRLO0.1.1
22/11/2018	15:48:42	93		1731		XLON		00167778456TRLO0.1.1
22/11/2018	15:48:59	71		1730.5		XLON		00167778473TRLO0.1.1
22/11/2018	15:48:59	85		1730.5		XLON		00167778474TRLO0.1.1
22/11/2018	15:49:47	133		1730		XLON		00167778536TRLO0.1.1
22/11/2018	15:50:23	174		1731		XLON		00167778577TRLO0.1.1
22/11/2018	15:50:23	83		1731		XLON		00167778579TRLO0.1.1
22/11/2018	15:50:23	83		1731		XLON		00167778581TRLO0.1.1
22/11/2018	15:50:23	101		1731		XLON		00167778583TRLO0.1.1
22/11/2018	15:50:23	90		1731		XLON		00167778584TRLO0.1.1
22/11/2018	15:51:24	10		1730.5		XLON		00167778639TRLO0.1.1
22/11/2018	15:51:24	101		1731.5		XLON		00167778640TRLO0.1.1
22/11/2018	15:51:24	235		1731.5		XLON		00167778641TRLO0.1.1
22/11/2018	15:51:24	84		1731.5		XLON		00167778642TRLO0.1.1
22/11/2018	15:52:01	91		1731		XLON		00167778708TRLO0.1.1
22/11/2018	15:52:01	95		1731		XLON		00167778709TRLO0.1.1
22/11/2018	15:52:01	91		1731		XLON		00167778710TRLO0.1.1
22/11/2018	15:52:26	163		1730		XLON		00167778788TRLO0.1.1
22/11/2018	15:52:26	63		1730		XLON		00167778789TRLO0.1.1
22/11/2018	15:54:01	712		1731.5		XLON		00167778922TRLO0.1.1
22/11/2018	15:54:37	91		1731		XLON		00167778995TRLO0.1.1
22/11/2018	15:54:37	189		1731		XLON		00167778996TRLO0.1.1
22/11/2018	15:54:37	106		1731		XLON		00167778997TRLO0.1.1
22/11/2018	15:54:37	60		1731		XLON		00167778998TRLO0.1.1
22/11/2018	15:55:14	81		1729		XLON		00167779040TRLO0.1.1
22/11/2018	15:55:24	85		1728		XLON		00167779103TRLO0.1.1
22/11/2018	15:55:24	82		1728		XLON		00167779105TRLO0.1.1
22/11/2018	15:55:24	105		1727.5		XLON		00167779109TRLO0.1.1
22/11/2018	15:56:21	82		1728		XLON		00167779197TRLO0.1.1
22/11/2018	15:56:44	103		1728		XLON		00167779224TRLO0.1.1
22/11/2018	15:56:44	103		1728		XLON		00167779225TRLO0.1.1
22/11/2018	15:56:53	171		1727.5		XLON		00167779239TRLO0.1.1
22/11/2018	15:56:53	17		1727.5		XLON		00167779240TRLO0.1.1
22/11/2018	15:56:53	103		1727.5		XLON		00167779241TRLO0.1.1
22/11/2018	15:57:33	168		1726.5		XLON		00167779305TRLO0.1.1
22/11/2018	15:57:33	87		1726.5		XLON		00167779306TRLO0.1.1
22/11/2018	15:57:33	12		1726.5		XLON		00167779307TRLO0.1.1
22/11/2018	15:57:33	83		1726.5		XLON		00167779308TRLO0.1.1
22/11/2018	15:57:33	96		1726.5		XLON		00167779309TRLO0.1.1
22/11/2018	15:59:11	82		1728.5		XLON		00167779415TRLO0.1.1
22/11/2018	15:59:11	500		1728.5		XLON		00167779416TRLO0.1.1
22/11/2018	15:59:11	100		1728.5		XLON		00167779417TRLO0.1.1
22/11/2018	15:59:21	97		1728		XLON		00167779419TRLO0.1.1
22/11/2018	15:59:44	81		1727.5		XLON		00167779489TRLO0.1.1
22/11/2018	16:00:22	86		1728		XLON		00167779682TRLO0.1.1
22/11/2018	16:00:26	182		1727.5		XLON		00167779710TRLO0.1.1
22/11/2018	16:00:26	89		1727.5		XLON		00167779711TRLO0.1.1
22/11/2018	16:00:27	93		1727		XLON		00167779715TRLO0.1.1
22/11/2018	16:00:43	171		1726		XLON		00167779752TRLO0.1.1
22/11/2018	16:00:59	25		1725.5		XLON		00167779799TRLO0.1.1
22/11/2018	16:02:19	300		1727		XLON		00167779881TRLO0.1.1
22/11/2018	16:02:19	210		1727		XLON		00167779882TRLO0.1.1
22/11/2018	16:02:19	90		1727		XLON		00167779883TRLO0.1.1
22/11/2018	16:02:19	100		1727		XLON		00167779884TRLO0.1.1
22/11/2018	16:03:12	98		1727.5		XLON		00167779990TRLO0.1.1
22/11/2018	16:03:12	112		1727.5		XLON		00167779991TRLO0.1.1
22/11/2018	16:03:13	45		1727.5		XLON		00167779992TRLO0.1.1
22/11/2018	16:03:13	45		1727.5		XLON		00167779993TRLO0.1.1
22/11/2018	16:03:13	96		1727.5		XLON		00167779994TRLO0.1.1
22/11/2018	16:03:13	35		1727		XLON		00167779995TRLO0.1.1
22/11/2018	16:03:13	53		1727		XLON		00167779996TRLO0.1.1
22/11/2018	16:04:15	246		1727		XLON		00167780178TRLO0.1.1
22/11/2018	16:04:15	86		1727		XLON		00167780179TRLO0.1.1
22/11/2018	16:04:15	83		1727		XLON		00167780180TRLO0.1.1
22/11/2018	16:06:03	397		1728.5		XLON		00167780452TRLO0.1.1
22/11/2018	16:06:03	35		1728.5		XLON		00167780453TRLO0.1.1
22/11/2018	16:06:03	11		1728.5		XLON		00167780454TRLO0.1.1
22/11/2018	16:06:50	517		1730.5		XLON		00167780538TRLO0.1.1
22/11/2018	16:06:50	363		1730.5		XLON		00167780539TRLO0.1.1
22/11/2018	16:06:50	80		1730.5		XLON		00167780540TRLO0.1.1
22/11/2018	16:07:23	94		1730.5		XLON		00167780620TRLO0.1.1
22/11/2018	16:07:23	80		1730.5		XLON		00167780621TRLO0.1.1
22/11/2018	16:07:54	87		1729.5		XLON		00167780705TRLO0.1.1
22/11/2018	16:07:54	170		1729.5		XLON		00167780706TRLO0.1.1
22/11/2018	16:08:26	84		1731		XLON		00167780770TRLO0.1.1
22/11/2018	16:08:38	258		1731		XLON		00167780786TRLO0.1.1
22/11/2018	16:09:09	89		1731		XLON		00167780821TRLO0.1.1
22/11/2018	16:09:11	93		1730.5		XLON		00167780822TRLO0.1.1
22/11/2018	16:09:11	90		1730.5		XLON		00167780823TRLO0.1.1
22/11/2018	16:09:51	160		1730		XLON		00167780872TRLO0.1.1
22/11/2018	16:09:58	81		1730		XLON		00167780876TRLO0.1.1
22/11/2018	16:09:58	81		1730		XLON		00167780877TRLO0.1.1
22/11/2018	16:10:10	258		1729.5		XLON		00167780888TRLO0.1.1
22/11/2018	16:10:53	161		1729.5		XLON		00167780981TRLO0.1.1
22/11/2018	16:11:03	202		1730.5		XLON		00167781006TRLO0.1.1
22/11/2018	16:11:22	80		1732		XLON		00167781059TRLO0.1.1
22/11/2018	16:11:22	80		1732		XLON		00167781060TRLO0.1.1
22/11/2018	16:11:55	178		1732		XLON		00167781131TRLO0.1.1
22/11/2018	16:12:03	168		1731.5		XLON		00167781147TRLO0.1.1
22/11/2018	16:12:03	84		1731.5		XLON		00167781148TRLO0.1.1
22/11/2018	16:12:17	101		1730.5		XLON		00167781211TRLO0.1.1
22/11/2018	16:12:17	92		1730.5		XLON		00167781212TRLO0.1.1
22/11/2018	16:12:29	154		1730.5		XLON		00167781248TRLO0.1.1
22/11/2018	16:13:12	81		1730.5		XLON		00167781397TRLO0.1.1
22/11/2018	16:13:20	243		1730.5		XLON		00167781401TRLO0.1.1
22/11/2018	16:13:20	57		1730.5		XLON		00167781402TRLO0.1.1
22/11/2018	16:13:20	24		1730.5		XLON		00167781403TRLO0.1.1
22/11/2018	16:13:52	92		1730.5		XLON		00167781488TRLO0.1.1
22/11/2018	16:13:52	85		1730.5		XLON		00167781489TRLO0.1.1
22/11/2018	16:13:52	85		1730.5		XLON		00167781490TRLO0.1.1
22/11/2018	16:14:27	82		1729.5		XLON		00167781573TRLO0.1.1
22/11/2018	16:14:38	55		1728.5		XLON		00167781601TRLO0.1.1
22/11/2018	16:14:55	260		1729		XLON		00167781629TRLO0.1.1
22/11/2018	16:15:25	94		1729.5		XLON		00167781685TRLO0.1.1
22/11/2018	16:15:25	612		1729.5		XLON		00167781686TRLO0.1.1
22/11/2018	16:16:15	87		1729		XLON		00167781818TRLO0.1.1
22/11/2018	16:16:15	520		1729		XLON		00167781819TRLO0.1.1
22/11/2018	16:16:15	182		1729		XLON		00167781820TRLO0.1.1
22/11/2018	16:16:27	88		1728.5		XLON		00167781850TRLO0.1.1
22/11/2018	16:16:27	394		1728.5		XLON		00167781851TRLO0.1.1
22/11/2018	16:16:27	94		1728.5		XLON		00167781852TRLO0.1.1
22/11/2018	16:18:35	483		1729.5		XLON		00167782145TRLO0.1.1
22/11/2018	16:18:35	178		1729.5		XLON		00167782146TRLO0.1.1
22/11/2018	16:18:57	484		1729		XLON		00167782212TRLO0.1.1
22/11/2018	16:18:57	8		1729		XLON		00167782213TRLO0.1.1
22/11/2018	16:18:57	236		1728.5		XLON		00167782214TRLO0.1.1
22/11/2018	16:19:28	41		1728.5		XLON		00167782262TRLO0.1.1
22/11/2018	16:19:28	119		1728.5		XLON		00167782263TRLO0.1.1
22/11/2018	16:19:31	110		1728		XLON		00167782320TRLO0.1.1
22/11/2018	16:20:55	413		1727.5		XLON		00167782604TRLO0.1.1
22/11/2018	16:20:55	2		1727.5		XLON		00167782605TRLO0.1.1
22/11/2018	16:23:14	534		1727.5		XLON		00167782896TRLO0.1.1
22/11/2018	16:23:14	94		1727.5		XLON		00167782897TRLO0.1.1
22/11/2018	16:23:14	1		1727.5		XLON		00167782898TRLO0.1.1
22/11/2018	16:23:14	81		1727.5		XLON		00167782899TRLO0.1.1
22/11/2018	16:23:14	100		1727.5		XLON		00167782900TRLO0.1.1
22/11/2018	16:23:14	96		1727.5		XLON		00167782901TRLO0.1.1
22/11/2018	16:24:09	615		1728		XLON		00167783004TRLO0.1.1
22/11/2018	16:25:22	85		1727.5		XLON		00167783165TRLO0.1.1
22/11/2018	16:25:22	36		1727.5		XLON		00167783166TRLO0.1.1
22/11/2018	16:25:22	399		1727.5		XLON		00167783167TRLO0.1.1
22/11/2018	16:25:22	36		1727.5		XLON		00167783168TRLO0.1.1
22/11/2018	16:26:43	435		1728.5		XLON		00167783474TRLO0.1.1
22/11/2018	16:26:44	297		1728.5		XLON		00167783475TRLO0.1.1
22/11/2018	16:27:13	155		1731		XLON		00167783549TRLO0.1.1
22/11/2018	16:27:37	130		1733		XLON		00167783615TRLO0.1.1
22/11/2018	16:27:37	412		1733		XLON		00167783616TRLO0.1.1
22/11/2018	16:27:37	487		1733		XLON		00167783617TRLO0.1.1
22/11/2018	16:27:37	52		1733		XLON		00167783618TRLO0.1.1
22/11/2018	16:27:37	308		1733		XLON		00167783619TRLO0.1.1
22/11/2018	16:27:48	117		1733.5		XLON		00167783637TRLO0.1.1
22/11/2018	16:27:53	22		1733.5		XLON		00167783644TRLO0.1.1
22/11/2018	16:27:53	8		1733.5		XLON		00167783645TRLO0.1.1
22/11/2018	16:27:53	11	1733.5		XLON		00167783646TRLO0.1.1

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

POSFKBDQOBDDNDB

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53