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

9th Nov 2018 17:05

RNS Number : 9671G

Ashtead Group PLC

09 November 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 09 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: 100,000 shares

Date of transaction: 09 November 2018

Average price paid per share: 1,900.7300 pence

Lowest price paid per share: 1,878.0000 pence

Highest price paid per share: 1,939.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 481,479,281 (excluding Treasury shares), and the company will hold 17,746,431 ordinary shares in Treasury.

The figure of 481,479,281 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
09/11/2018	08:00:50	81	1939	XLON	00166993252TRLO0.1.1
09/11/2018	08:01:14	87	1927	XLON	00166993315TRLO0.1.1
09/11/2018	08:02:14	124	1913	XLON	00166993479TRLO0.1.1
09/11/2018	08:02:26	78	1913.5	XLON	00166993499TRLO0.1.1
09/11/2018	08:04:45	136	1908.5	XLON	00166993834TRLO0.1.1
09/11/2018	08:04:45	73	1908.5	XLON	00166993835TRLO0.1.1
09/11/2018	08:05:41	189	1908	XLON	00166993975TRLO0.1.1
09/11/2018	08:05:43	112	1907.5	XLON	00166993976TRLO0.1.1
09/11/2018	08:06:06	2	1906	XLON	00166994049TRLO0.1.1
09/11/2018	08:06:06	80	1906	XLON	00166994050TRLO0.1.1
09/11/2018	08:06:28	88	1902.5	XLON	00166994109TRLO0.1.1
09/11/2018	08:06:45	107	1901	XLON	00166994145TRLO0.1.1
09/11/2018	08:07:28	103	1901.5	XLON	00166994208TRLO0.1.1
09/11/2018	08:08:04	127	1910	XLON	00166994347TRLO0.1.1
09/11/2018	08:08:17	73	1907	XLON	00166994377TRLO0.1.1
09/11/2018	08:08:56	56	1906	XLON	00166994429TRLO0.1.1
09/11/2018	08:08:56	32	1906	XLON	00166994430TRLO0.1.1
09/11/2018	08:09:30	111	1905	XLON	00166994474TRLO0.1.1
09/11/2018	08:10:27	71	1906.5	XLON	00166994626TRLO0.1.1
09/11/2018	08:10:27	87	1906	XLON	00166994629TRLO0.1.1
09/11/2018	08:12:19	207	1910	XLON	00166995002TRLO0.1.1
09/11/2018	08:12:19	151	1909.5	XLON	00166995003TRLO0.1.1
09/11/2018	08:13:38	42	1904.5	XLON	00166995129TRLO0.1.1
09/11/2018	08:13:38	62	1904.5	XLON	00166995130TRLO0.1.1
09/11/2018	08:15:31	97	1904	XLON	00166995336TRLO0.1.1
09/11/2018	08:15:31	106	1904	XLON	00166995337TRLO0.1.1
09/11/2018	08:15:31	110	1904	XLON	00166995338TRLO0.1.1
09/11/2018	08:15:31	60	1903.5	XLON	00166995339TRLO0.1.1
09/11/2018	08:15:31	84	1903.5	XLON	00166995340TRLO0.1.1
09/11/2018	08:16:27	79	1902	XLON	00166995574TRLO0.1.1
09/11/2018	08:16:27	71	1901.5	XLON	00166995575TRLO0.1.1
09/11/2018	08:18:08	208	1901.5	XLON	00166995936TRLO0.1.1
09/11/2018	08:18:09	42	1901	XLON	00166995937TRLO0.1.1
09/11/2018	08:18:15	98	1901	XLON	00166995972TRLO0.1.1
09/11/2018	08:18:56	96	1897.5	XLON	00166996161TRLO0.1.1
09/11/2018	08:20:13	103	1901	XLON	00166996386TRLO0.1.1
09/11/2018	08:20:13	117	1900.5	XLON	00166996387TRLO0.1.1
09/11/2018	08:21:25	162	1896	XLON	00166996674TRLO0.1.1
09/11/2018	08:21:59	138	1895.5	XLON	00166996768TRLO0.1.1
09/11/2018	08:22:18	75	1894	XLON	00166996801TRLO0.1.1
09/11/2018	08:22:38	103	1893.5	XLON	00166996826TRLO0.1.1
09/11/2018	08:24:22	3	1892	XLON	00166997115TRLO0.1.1
09/11/2018	08:24:22	238	1892	XLON	00166997116TRLO0.1.1
09/11/2018	08:24:23	130	1891.5	XLON	00166997117TRLO0.1.1
09/11/2018	08:25:15	81	1891	XLON	00166997275TRLO0.1.1
09/11/2018	08:26:49	179	1888.5	XLON	00166997589TRLO0.1.1
09/11/2018	08:26:59	56	1888	XLON	00166997659TRLO0.1.1
09/11/2018	08:26:59	123	1888	XLON	00166997660TRLO0.1.1
09/11/2018	08:28:50	57	1887.5	XLON	00166998149TRLO0.1.1
09/11/2018	08:29:18	163	1888.5	XLON	00166998254TRLO0.1.1
09/11/2018	08:29:18	171	1888	XLON	00166998256TRLO0.1.1
09/11/2018	08:30:03	98	1887.5	XLON	00166998407TRLO0.1.1
09/11/2018	08:30:03	39	1887	XLON	00166998408TRLO0.1.1
09/11/2018	08:32:11	21	1890.5	XLON	00166998924TRLO0.1.1
09/11/2018	08:32:11	173	1890.5	XLON	00166998925TRLO0.1.1
09/11/2018	08:32:21	40	1890	XLON	00166998951TRLO0.1.1
09/11/2018	08:32:21	140	1890	XLON	00166998952TRLO0.1.1
09/11/2018	08:33:51	256	1888	XLON	00166999201TRLO0.1.1
09/11/2018	08:33:51	117	1887.5	XLON	00166999202TRLO0.1.1
09/11/2018	08:33:51	47	1887.5	XLON	00166999203TRLO0.1.1
09/11/2018	08:34:30	80	1887	XLON	00166999284TRLO0.1.1
09/11/2018	08:35:09	124	1883.5	XLON	00166999377TRLO0.1.1
09/11/2018	08:37:11	249	1888	XLON	00166999626TRLO0.1.1
09/11/2018	08:37:11	181	1887.5	XLON	00166999627TRLO0.1.1
09/11/2018	08:38:30	115	1885.5	XLON	00166999939TRLO0.1.1
09/11/2018	08:38:36	111	1885	XLON	00166999954TRLO0.1.1
09/11/2018	08:38:47	100	1885	XLON	00166999969TRLO0.1.1
09/11/2018	08:41:03	228	1898.5	XLON	00167000391TRLO0.1.1
09/11/2018	08:41:03	212	1898.5	XLON	00167000392TRLO0.1.1
09/11/2018	08:41:35	94	1893	XLON	00167000454TRLO0.1.1
09/11/2018	08:42:48	158	1895	XLON	00167000547TRLO0.1.1
09/11/2018	08:43:09	108	1893	XLON	00167000577TRLO0.1.1
09/11/2018	08:44:00	114	1892	XLON	00167000649TRLO0.1.1
09/11/2018	08:44:18	103	1891	XLON	00167000672TRLO0.1.1
09/11/2018	08:44:55	95	1888	XLON	00167000750TRLO0.1.1
09/11/2018	08:46:33	195	1887	XLON	00167000940TRLO0.1.1
09/11/2018	08:47:47	173	1891	XLON	00167001070TRLO0.1.1
09/11/2018	08:47:47	174	1890.5	XLON	00167001072TRLO0.1.1
09/11/2018	08:48:27	114	1890.5	XLON	00167001204TRLO0.1.1
09/11/2018	08:50:04	175	1893	XLON	00167001516TRLO0.1.1
09/11/2018	08:50:04	113	1892.5	XLON	00167001517TRLO0.1.1
09/11/2018	08:50:56	124	1891	XLON	00167001708TRLO0.1.1
09/11/2018	08:52:20	228	1894.5	XLON	00167001877TRLO0.1.1
09/11/2018	08:52:20	129	1894	XLON	00167001878TRLO0.1.1
09/11/2018	08:53:10	87	1894	XLON	00167002013TRLO0.1.1
09/11/2018	08:53:38	87	1893	XLON	00167002055TRLO0.1.1
09/11/2018	08:53:52	109	1892	XLON	00167002084TRLO0.1.1
09/11/2018	08:54:34	90	1891	XLON	00167002169TRLO0.1.1
09/11/2018	08:54:43	95	1890.5	XLON	00167002185TRLO0.1.1
09/11/2018	08:56:41	185	1891.5	XLON	00167002548TRLO0.1.1
09/11/2018	08:56:41	129	1891	XLON	00167002552TRLO0.1.1
09/11/2018	08:56:48	73	1890.5	XLON	00167002562TRLO0.1.1
09/11/2018	08:58:28	126	1892	XLON	00167002752TRLO0.1.1
09/11/2018	08:58:42	72	1891.5	XLON	00167002759TRLO0.1.1
09/11/2018	08:59:22	130	1889.5	XLON	00167002843TRLO0.1.1
09/11/2018	09:01:22	132	1895.5	XLON	00167003067TRLO0.1.1
09/11/2018	09:02:30	311	1896.5	XLON	00167003168TRLO0.1.1
09/11/2018	09:03:35	235	1898	XLON	00167003259TRLO0.1.1
09/11/2018	09:04:34	257	1898	XLON	00167003371TRLO0.1.1
09/11/2018	09:08:11	99	1905	XLON	00167003874TRLO0.1.1
09/11/2018	09:08:11	290	1905	XLON	00167003875TRLO0.1.1
09/11/2018	09:08:41	350	1907	XLON	00167003948TRLO0.1.1
09/11/2018	09:08:42	200	1906.5	XLON	00167003956TRLO0.1.1
09/11/2018	09:08:42	63	1906.5	XLON	00167003957TRLO0.1.1
09/11/2018	09:08:42	25	1906.5	XLON	00167003958TRLO0.1.1
09/11/2018	09:09:42	134	1908.5	XLON	00167004090TRLO0.1.1
09/11/2018	09:10:11	96	1904.5	XLON	00167004126TRLO0.1.1
09/11/2018	09:12:11	184	1905.5	XLON	00167004320TRLO0.1.1
09/11/2018	09:12:11	140	1905	XLON	00167004321TRLO0.1.1
09/11/2018	09:12:37	108	1904.5	XLON	00167004366TRLO0.1.1
09/11/2018	09:14:03	174	1906	XLON	00167004612TRLO0.1.1
09/11/2018	09:14:03	47	1905.5	XLON	00167004613TRLO0.1.1
09/11/2018	09:14:03	75	1905.5	XLON	00167004614TRLO0.1.1
09/11/2018	09:14:17	80	1905.5	XLON	00167004650TRLO0.1.1
09/11/2018	09:15:08	104	1903.5	XLON	00167004789TRLO0.1.1
09/11/2018	09:17:31	163	1905.5	XLON	00167005079TRLO0.1.1
09/11/2018	09:17:31	100	1905.5	XLON	00167005080TRLO0.1.1
09/11/2018	09:17:31	124	1905	XLON	00167005081TRLO0.1.1
09/11/2018	09:17:31	101	1905	XLON	00167005082TRLO0.1.1
09/11/2018	09:17:50	123	1903	XLON	00167005112TRLO0.1.1
09/11/2018	09:18:55	115	1902.5	XLON	00167005186TRLO0.1.1
09/11/2018	09:19:54	79	1907	XLON	00167005382TRLO0.1.1
09/11/2018	09:19:54	62	1907	XLON	00167005383TRLO0.1.1
09/11/2018	09:20:27	99	1906.5	XLON	00167005425TRLO0.1.1
09/11/2018	09:21:26	138	1905.5	XLON	00167005461TRLO0.1.1
09/11/2018	09:22:01	103	1909	XLON	00167005570TRLO0.1.1
09/11/2018	09:22:01	50	1909	XLON	00167005571TRLO0.1.1
09/11/2018	09:22:40	99	1908.5	XLON	00167005612TRLO0.1.1
09/11/2018	09:22:40	100	1908.5	XLON	00167005613TRLO0.1.1
09/11/2018	09:22:40	77	1908	XLON	00167005614TRLO0.1.1
09/11/2018	09:24:27	156	1907	XLON	00167005742TRLO0.1.1
09/11/2018	09:24:27	86	1907	XLON	00167005743TRLO0.1.1
09/11/2018	09:24:27	101	1906.5	XLON	00167005744TRLO0.1.1
09/11/2018	09:28:46	479	1910	XLON	00167006170TRLO0.1.1
09/11/2018	09:28:46	142	1909.5	XLON	00167006171TRLO0.1.1
09/11/2018	09:28:46	191	1909.5	XLON	00167006172TRLO0.1.1
09/11/2018	09:30:31	124	1909.5	XLON	00167006345TRLO0.1.1
09/11/2018	09:30:31	87	1909.5	XLON	00167006346TRLO0.1.1
09/11/2018	09:30:31	107	1909	XLON	00167006347TRLO0.1.1
09/11/2018	09:32:09	114	1905.5	XLON	00167006543TRLO0.1.1
09/11/2018	09:32:09	99	1905.5	XLON	00167006544TRLO0.1.1
09/11/2018	09:32:09	85	1905	XLON	00167006545TRLO0.1.1
09/11/2018	09:34:05	182	1904.5	XLON	00167006680TRLO0.1.1
09/11/2018	09:34:21	108	1904	XLON	00167006690TRLO0.1.1
09/11/2018	09:35:25	57	1904.5	XLON	00167006772TRLO0.1.1
09/11/2018	09:35:25	108	1904.5	XLON	00167006773TRLO0.1.1
09/11/2018	09:35:25	147	1904	XLON	00167006774TRLO0.1.1
09/11/2018	09:37:32	172	1903	XLON	00167006921TRLO0.1.1
09/11/2018	09:37:32	203	1902.5	XLON	00167006922TRLO0.1.1
09/11/2018	09:37:55	93	1900	XLON	00167006935TRLO0.1.1
09/11/2018	09:39:21	71	1899	XLON	00167007018TRLO0.1.1
09/11/2018	09:39:21	112	1899	XLON	00167007019TRLO0.1.1
09/11/2018	09:41:17	213	1899.5	XLON	00167007177TRLO0.1.1
09/11/2018	09:41:31	241	1899	XLON	00167007196TRLO0.1.1
09/11/2018	09:41:52	73	1898.5	XLON	00167007218TRLO0.1.1
09/11/2018	09:42:57	92	1901	XLON	00167007313TRLO0.1.1
09/11/2018	09:44:13	77	1900.5	XLON	00167007396TRLO0.1.1
09/11/2018	09:44:13	99	1900.5	XLON	00167007397TRLO0.1.1
09/11/2018	09:44:13	72	1900	XLON	00167007398TRLO0.1.1
09/11/2018	09:44:45	78	1899.5	XLON	00167007424TRLO0.1.1
09/11/2018	09:44:45	90	1899	XLON	00167007427TRLO0.1.1
09/11/2018	09:45:27	90	1897.5	XLON	00167007502TRLO0.1.1
09/11/2018	09:46:50	124	1899.5	XLON	00167007616TRLO0.1.1
09/11/2018	09:46:50	95	1899.5	XLON	00167007617TRLO0.1.1
09/11/2018	09:47:46	147	1899.5	XLON	00167007740TRLO0.1.1
09/11/2018	09:49:24	205	1901	XLON	00167007890TRLO0.1.1
09/11/2018	09:49:24	95	1901	XLON	00167007891TRLO0.1.1
09/11/2018	09:49:24	138	1901	XLON	00167007892TRLO0.1.1
09/11/2018	09:50:31	66	1900.5	XLON	00167007972TRLO0.1.1
09/11/2018	09:50:31	10	1900.5	XLON	00167007973TRLO0.1.1
09/11/2018	09:50:48	86	1900	XLON	00167008000TRLO0.1.1
09/11/2018	09:51:43	101	1899.5	XLON	00167008069TRLO0.1.1
09/11/2018	09:51:56	55	1899	XLON	00167008092TRLO0.1.1
09/11/2018	09:53:09	163	1900	XLON	00167008203TRLO0.1.1
09/11/2018	09:53:09	88	1899.5	XLON	00167008204TRLO0.1.1
09/11/2018	09:55:09	308	1901	XLON	00167008363TRLO0.1.1
09/11/2018	09:55:12	181	1900.5	XLON	00167008368TRLO0.1.1
09/11/2018	09:56:09	112	1905	XLON	00167008418TRLO0.1.1
09/11/2018	09:56:17	70	1904.5	XLON	00167008448TRLO0.1.1
09/11/2018	09:56:51	74	1900	XLON	00167008503TRLO0.1.1
09/11/2018	09:57:54	105	1899	XLON	00167008534TRLO0.1.1
09/11/2018	09:58:13	129	1898.5	XLON	00167008566TRLO0.1.1
09/11/2018	10:00:16	220	1901	XLON	00167012357TRLO0.1.1
09/11/2018	10:00:51	212	1900.5	XLON	00167012462TRLO0.1.1
09/11/2018	10:01:29	122	1899.5	XLON	00167012493TRLO0.1.1
09/11/2018	10:03:20	240	1902	XLON	00167012640TRLO0.1.1
09/11/2018	10:03:59	174	1901.5	XLON	00167012714TRLO0.1.1
09/11/2018	10:05:33	210	1902	XLON	00167012848TRLO0.1.1
09/11/2018	10:05:37	160	1901.5	XLON	00167012859TRLO0.1.1
09/11/2018	10:06:49	84	1901	XLON	00167012924TRLO0.1.1
09/11/2018	10:08:37	110	1902.5	XLON	00167013075TRLO0.1.1
09/11/2018	10:08:37	136	1902.5	XLON	00167013076TRLO0.1.1
09/11/2018	10:09:27	202	1902	XLON	00167013115TRLO0.1.1
09/11/2018	10:10:01	111	1901.5	XLON	00167013169TRLO0.1.1
09/11/2018	10:10:36	79	1901	XLON	00167013196TRLO0.1.1
09/11/2018	10:10:36	17	1901	XLON	00167013197TRLO0.1.1
09/11/2018	10:12:01	140	1902.5	XLON	00167013314TRLO0.1.1
09/11/2018	10:12:01	71	1902.5	XLON	00167013315TRLO0.1.1
09/11/2018	10:12:02	196	1902	XLON	00167013316TRLO0.1.1
09/11/2018	10:13:37	81	1900.5	XLON	00167013458TRLO0.1.1
09/11/2018	10:14:26	95	1899.5	XLON	00167013562TRLO0.1.1
09/11/2018	10:15:26	200	1900.5	XLON	00167013637TRLO0.1.1
09/11/2018	10:16:30	93	1900.5	XLON	00167013777TRLO0.1.1
09/11/2018	10:17:26	116	1900.5	XLON	00167013835TRLO0.1.1
09/11/2018	10:18:23	200	1900	XLON	00167013899TRLO0.1.1
09/11/2018	10:18:23	101	1900	XLON	00167013902TRLO0.1.1
09/11/2018	10:18:23	72	1900	XLON	00167013904TRLO0.1.1
09/11/2018	10:18:44	88	1899	XLON	00167013926TRLO0.1.1
09/11/2018	10:20:44	149	1900	XLON	00167014144TRLO0.1.1
09/11/2018	10:20:44	27	1900	XLON	00167014145TRLO0.1.1
09/11/2018	10:20:44	26	1900	XLON	00167014146TRLO0.1.1
09/11/2018	10:20:57	239	1899.5	XLON	00167014156TRLO0.1.1
09/11/2018	10:22:18	128	1899	XLON	00167014227TRLO0.1.1
09/11/2018	10:23:36	237	1899.5	XLON	00167014317TRLO0.1.1
09/11/2018	10:23:58	146	1899	XLON	00167014340TRLO0.1.1
09/11/2018	10:26:19	238	1902.5	XLON	00167014569TRLO0.1.1
09/11/2018	10:26:22	56	1902	XLON	00167014575TRLO0.1.1
09/11/2018	10:26:48	164	1902	XLON	00167014605TRLO0.1.1
09/11/2018	10:26:53	98	1902	XLON	00167014639TRLO0.1.1
09/11/2018	10:28:20	116	1902	XLON	00167014747TRLO0.1.1
09/11/2018	10:30:11	236	1903	XLON	00167014861TRLO0.1.1
09/11/2018	10:30:18	133	1902.5	XLON	00167014866TRLO0.1.1
09/11/2018	10:32:04	196	1902.5	XLON	00167015064TRLO0.1.1
09/11/2018	10:33:18	171	1902.5	XLON	00167015160TRLO0.1.1
09/11/2018	10:35:56	348	1907	XLON	00167015289TRLO0.1.1
09/11/2018	10:36:16	264	1906.5	XLON	00167015319TRLO0.1.1
09/11/2018	10:38:30	154	1904.5	XLON	00167015538TRLO0.1.1
09/11/2018	10:39:22	191	1904.5	XLON	00167015610TRLO0.1.1
09/11/2018	10:40:24	75	1904.5	XLON	00167015668TRLO0.1.1
09/11/2018	10:41:13	113	1904.5	XLON	00167015795TRLO0.1.1
09/11/2018	10:41:13	200	1904	XLON	00167015796TRLO0.1.1
09/11/2018	10:41:13	75	1904	XLON	00167015797TRLO0.1.1
09/11/2018	10:41:13	90	1904	XLON	00167015798TRLO0.1.1
09/11/2018	10:42:29	117	1903.5	XLON	00167015955TRLO0.1.1
09/11/2018	10:44:29	177	1904.5	XLON	00167016134TRLO0.1.1
09/11/2018	10:45:36	208	1904	XLON	00167016265TRLO0.1.1
09/11/2018	10:47:19	72	1905.5	XLON	00167016392TRLO0.1.1
09/11/2018	10:47:19	136	1905.5	XLON	00167016393TRLO0.1.1
09/11/2018	10:47:19	236	1905	XLON	00167016394TRLO0.1.1
09/11/2018	10:48:52	99	1905	XLON	00167016489TRLO0.1.1
09/11/2018	10:48:52	113	1904.5	XLON	00167016490TRLO0.1.1
09/11/2018	10:51:06	147	1907	XLON	00167016728TRLO0.1.1
09/11/2018	10:51:06	117	1906.5	XLON	00167016729TRLO0.1.1
09/11/2018	10:52:50	142	1906	XLON	00167016828TRLO0.1.1
09/11/2018	10:52:50	36	1906	XLON	00167016829TRLO0.1.1
09/11/2018	10:52:50	186	1906	XLON	00167016830TRLO0.1.1
09/11/2018	10:54:00	111	1906.5	XLON	00167016913TRLO0.1.1
09/11/2018	10:55:05	119	1905	XLON	00167017014TRLO0.1.1
09/11/2018	10:55:05	94	1904.5	XLON	00167017015TRLO0.1.1
09/11/2018	10:56:18	118	1904.5	XLON	00167017124TRLO0.1.1
09/11/2018	10:56:18	86	1904	XLON	00167017125TRLO0.1.1
09/11/2018	10:56:58	128	1905	XLON	00167017261TRLO0.1.1
09/11/2018	10:57:34	76	1904	XLON	00167017348TRLO0.1.1
09/11/2018	10:58:11	96	1903.5	XLON	00167017397TRLO0.1.1
09/11/2018	10:59:14	138	1904	XLON	00167017573TRLO0.1.1
09/11/2018	11:00:38	153	1903.5	XLON	00167017686TRLO0.1.1
09/11/2018	11:00:59	117	1903	XLON	00167017731TRLO0.1.1
09/11/2018	11:04:20	317	1906.5	XLON	00167017926TRLO0.1.1
09/11/2018	11:06:43	149	1909.5	XLON	00167018163TRLO0.1.1
09/11/2018	11:06:43	136	1909.5	XLON	00167018164TRLO0.1.1
09/11/2018	11:06:43	298	1909	XLON	00167018165TRLO0.1.1
09/11/2018	11:08:20	115	1910	XLON	00167018358TRLO0.1.1
09/11/2018	11:09:02	81	1909.5	XLON	00167018396TRLO0.1.1
09/11/2018	11:11:29	255	1909	XLON	00167018481TRLO0.1.1
09/11/2018	11:12:27	267	1908.5	XLON	00167018564TRLO0.1.1
09/11/2018	11:12:38	95	1907.5	XLON	00167018595TRLO0.1.1
09/11/2018	11:13:09	75	1907	XLON	00167018622TRLO0.1.1
09/11/2018	11:14:43	70	1906	XLON	00167018707TRLO0.1.1
09/11/2018	11:14:43	86	1905.5	XLON	00167018708TRLO0.1.1
09/11/2018	11:16:25	173	1906.5	XLON	00167018812TRLO0.1.1
09/11/2018	11:18:01	230	1906.5	XLON	00167018903TRLO0.1.1
09/11/2018	11:19:13	39	1906.5	XLON	00167018998TRLO0.1.1
09/11/2018	11:19:13	132	1906.5	XLON	00167018999TRLO0.1.1
09/11/2018	11:19:18	173	1906	XLON	00167019004TRLO0.1.1
09/11/2018	11:19:18	29	1906	XLON	00167019005TRLO0.1.1
09/11/2018	11:21:43	236	1905.5	XLON	00167019254TRLO0.1.1
09/11/2018	11:22:01	140	1905	XLON	00167019276TRLO0.1.1
09/11/2018	11:24:44	222	1905	XLON	00167019583TRLO0.1.1
09/11/2018	11:24:44	126	1904.5	XLON	00167019584TRLO0.1.1
09/11/2018	11:25:13	120	1904	XLON	00167019617TRLO0.1.1
09/11/2018	11:27:24	115	1904	XLON	00167019712TRLO0.1.1
09/11/2018	11:27:24	81	1904	XLON	00167019713TRLO0.1.1
09/11/2018	11:27:30	107	1903.5	XLON	00167019726TRLO0.1.1
09/11/2018	11:29:51	104	1903	XLON	00167019915TRLO0.1.1
09/11/2018	11:30:25	219	1903	XLON	00167019982TRLO0.1.1
09/11/2018	11:30:36	130	1902.5	XLON	00167020019TRLO0.1.1
09/11/2018	11:32:51	46	1902	XLON	00167020326TRLO0.1.1
09/11/2018	11:32:51	85	1902	XLON	00167020328TRLO0.1.1
09/11/2018	11:33:21	149	1901.5	XLON	00167020407TRLO0.1.1
09/11/2018	11:34:18	75	1902.5	XLON	00167020457TRLO0.1.1
09/11/2018	11:34:23	93	1902	XLON	00167020463TRLO0.1.1
09/11/2018	11:35:04	123	1901.5	XLON	00167020584TRLO0.1.1
09/11/2018	11:35:15	134	1901	XLON	00167020593TRLO0.1.1
09/11/2018	11:37:14	119	1900	XLON	00167020765TRLO0.1.1
09/11/2018	11:38:18	121	1900	XLON	00167020862TRLO0.1.1
09/11/2018	11:38:45	160	1899	XLON	00167020884TRLO0.1.1
09/11/2018	11:40:11	127	1899.5	XLON	00167020961TRLO0.1.1
09/11/2018	11:40:32	128	1899.5	XLON	00167020974TRLO0.1.1
09/11/2018	11:42:52	219	1900	XLON	00167021185TRLO0.1.1
09/11/2018	11:42:52	124	1899.5	XLON	00167021186TRLO0.1.1
09/11/2018	11:47:56	150	1902.5	XLON	00167021502TRLO0.1.1
09/11/2018	11:47:56	216	1902.5	XLON	00167021503TRLO0.1.1
09/11/2018	11:47:56	76	1902.5	XLON	00167021504TRLO0.1.1
09/11/2018	11:47:56	234	1902	XLON	00167021505TRLO0.1.1
09/11/2018	11:50:02	144	1908	XLON	00167021719TRLO0.1.1
09/11/2018	11:50:04	178	1907.5	XLON	00167021721TRLO0.1.1
09/11/2018	11:50:36	91	1909	XLON	00167021760TRLO0.1.1
09/11/2018	11:52:11	162	1908.5	XLON	00167021891TRLO0.1.1
09/11/2018	11:53:11	142	1908	XLON	00167021948TRLO0.1.1
09/11/2018	11:54:06	72	1906	XLON	00167021995TRLO0.1.1
09/11/2018	11:56:40	214	1906.5	XLON	00167022164TRLO0.1.1
09/11/2018	11:58:09	204	1906.5	XLON	00167022269TRLO0.1.1
09/11/2018	11:58:09	196	1906	XLON	00167022270TRLO0.1.1
09/11/2018	12:02:29	113	1906	XLON	00167022488TRLO0.1.1
09/11/2018	12:03:14	133	1907	XLON	00167022548TRLO0.1.1
09/11/2018	12:04:02	102	1906.5	XLON	00167022621TRLO0.1.1
09/11/2018	12:05:10	142	1906	XLON	00167022732TRLO0.1.1
09/11/2018	12:08:28	271	1909	XLON	00167022899TRLO0.1.1
09/11/2018	12:08:54	260	1910	XLON	00167022962TRLO0.1.1
09/11/2018	12:08:55	141	1909.5	XLON	00167022986TRLO0.1.1
09/11/2018	12:10:07	132	1907.5	XLON	00167023128TRLO0.1.1
09/11/2018	12:12:36	168	1908	XLON	00167023201TRLO0.1.1
09/11/2018	12:13:10	72	1907.5	XLON	00167023218TRLO0.1.1
09/11/2018	12:13:46	85	1907	XLON	00167023302TRLO0.1.1
09/11/2018	12:14:20	72	1906.5	XLON	00167023398TRLO0.1.1
09/11/2018	12:14:20	59	1906.5	XLON	00167023399TRLO0.1.1
09/11/2018	12:15:03	123	1906	XLON	00167023430TRLO0.1.1
09/11/2018	12:16:08	67	1906.5	XLON	00167023508TRLO0.1.1
09/11/2018	12:16:32	81	1906	XLON	00167023527TRLO0.1.1
09/11/2018	12:16:32	2	1906	XLON	00167023528TRLO0.1.1
09/11/2018	12:16:58	144	1906	XLON	00167023535TRLO0.1.1
09/11/2018	12:16:58	1	1906	XLON	00167023536TRLO0.1.1
09/11/2018	12:18:45	143	1909	XLON	00167023606TRLO0.1.1
09/11/2018	12:18:45	85	1908.5	XLON	00167023608TRLO0.1.1
09/11/2018	12:19:55	99	1909	XLON	00167023659TRLO0.1.1
09/11/2018	12:20:26	57	1907.5	XLON	00167023692TRLO0.1.1
09/11/2018	12:20:26	41	1907.5	XLON	00167023693TRLO0.1.1
09/11/2018	12:21:01	105	1906	XLON	00167023732TRLO0.1.1
09/11/2018	12:21:46	75	1903	XLON	00167023770TRLO0.1.1
09/11/2018	12:23:12	89	1902.5	XLON	00167023845TRLO0.1.1
09/11/2018	12:24:58	195	1904	XLON	00167023931TRLO0.1.1
09/11/2018	12:26:33	130	1905.5	XLON	00167023985TRLO0.1.1
09/11/2018	12:26:33	88	1905	XLON	00167023986TRLO0.1.1
09/11/2018	12:26:33	71	1905	XLON	00167023987TRLO0.1.1
09/11/2018	12:27:24	98	1904	XLON	00167024053TRLO0.1.1
09/11/2018	12:29:42	95	1906	XLON	00167024182TRLO0.1.1
09/11/2018	12:29:42	64	1906	XLON	00167024183TRLO0.1.1
09/11/2018	12:29:54	60	1905.5	XLON	00167024207TRLO0.1.1
09/11/2018	12:29:54	120	1905.5	XLON	00167024208TRLO0.1.1
09/11/2018	12:31:22	103	1904.5	XLON	00167024253TRLO0.1.1
09/11/2018	12:33:33	218	1905.5	XLON	00167024398TRLO0.1.1
09/11/2018	12:34:17	134	1905	XLON	00167024437TRLO0.1.1
09/11/2018	12:34:38	110	1903.5	XLON	00167024460TRLO0.1.1
09/11/2018	12:35:06	128	1905	XLON	00167024480TRLO0.1.1
09/11/2018	12:36:51	102	1907	XLON	00167024650TRLO0.1.1
09/11/2018	12:38:28	119	1907	XLON	00167024745TRLO0.1.1
09/11/2018	12:39:23	112	1906.5	XLON	00167024790TRLO0.1.1
09/11/2018	12:39:24	68	1906.5	XLON	00167024791TRLO0.1.1
09/11/2018	12:39:24	22	1906.5	XLON	00167024792TRLO0.1.1
09/11/2018	12:40:24	109	1905.5	XLON	00167024842TRLO0.1.1
09/11/2018	12:41:45	140	1907.5	XLON	00167024940TRLO0.1.1
09/11/2018	12:41:45	1	1907.5	XLON	00167024941TRLO0.1.1
09/11/2018	12:41:45	1	1907.5	XLON	00167024942TRLO0.1.1
09/11/2018	12:43:17	154	1908.5	XLON	00167025041TRLO0.1.1
09/11/2018	12:43:17	121	1908	XLON	00167025042TRLO0.1.1
09/11/2018	12:44:02	133	1907.5	XLON	00167025096TRLO0.1.1
09/11/2018	12:44:46	116	1907	XLON	00167025124TRLO0.1.1
09/11/2018	12:45:52	156	1907	XLON	00167025201TRLO0.1.1
09/11/2018	12:47:28	113	1907.5	XLON	00167025314TRLO0.1.1
09/11/2018	12:49:54	70	1909.5	XLON	00167025435TRLO0.1.1
09/11/2018	12:50:30	52	1909	XLON	00167025473TRLO0.1.1
09/11/2018	12:50:30	122	1909	XLON	00167025474TRLO0.1.1
09/11/2018	12:50:31	174	1908.5	XLON	00167025475TRLO0.1.1
09/11/2018	12:51:12	72	1909	XLON	00167025522TRLO0.1.1
09/11/2018	12:51:12	21	1909	XLON	00167025523TRLO0.1.1
09/11/2018	12:51:24	84	1908.5	XLON	00167025530TRLO0.1.1
09/11/2018	12:53:00	114	1907.5	XLON	00167025628TRLO0.1.1
09/11/2018	12:53:56	132	1906	XLON	00167025676TRLO0.1.1
09/11/2018	12:54:27	99	1905	XLON	00167025756TRLO0.1.1
09/11/2018	12:55:49	85	1902.5	XLON	00167025887TRLO0.1.1
09/11/2018	12:56:28	158	1903	XLON	00167025940TRLO0.1.1
09/11/2018	12:56:53	58	1903.5	XLON	00167025971TRLO0.1.1
09/11/2018	12:56:53	26	1903.5	XLON	00167025972TRLO0.1.1
09/11/2018	12:58:18	90	1904	XLON	00167026093TRLO0.1.1
09/11/2018	12:58:18	78	1903.5	XLON	00167026095TRLO0.1.1
09/11/2018	12:59:52	144	1903.5	XLON	00167026238TRLO0.1.1
09/11/2018	13:02:04	73	1905	XLON	00167026405TRLO0.1.1
09/11/2018	13:02:54	146	1906	XLON	00167026434TRLO0.1.1
09/11/2018	13:03:12	166	1905.5	XLON	00167026444TRLO0.1.1
09/11/2018	13:03:55	136	1904	XLON	00167026532TRLO0.1.1
09/11/2018	13:05:53	124	1905	XLON	00167026664TRLO0.1.1
09/11/2018	13:06:02	140	1904.5	XLON	00167026674TRLO0.1.1
09/11/2018	13:08:06	127	1905.5	XLON	00167026760TRLO0.1.1
09/11/2018	13:08:06	78	1905.5	XLON	00167026761TRLO0.1.1
09/11/2018	13:08:16	111	1905	XLON	00167026774TRLO0.1.1
09/11/2018	13:10:43	76	1904.5	XLON	00167027006TRLO0.1.1
09/11/2018	13:10:43	90	1904.5	XLON	00167027007TRLO0.1.1
09/11/2018	13:10:43	28	1904.5	XLON	00167027008TRLO0.1.1
09/11/2018	13:12:13	76	1909	XLON	00167027149TRLO0.1.1
09/11/2018	13:12:42	75	1909.5	XLON	00167027183TRLO0.1.1
09/11/2018	13:12:51	133	1909	XLON	00167027230TRLO0.1.1
09/11/2018	13:12:51	1	1909	XLON	00167027231TRLO0.1.1
09/11/2018	13:13:55	79	1909	XLON	00167027327TRLO0.1.1
09/11/2018	13:14:03	106	1908.5	XLON	00167027330TRLO0.1.1
09/11/2018	13:14:03	94	1908.5	XLON	00167027331TRLO0.1.1
09/11/2018	13:14:50	90	1906.5	XLON	00167027372TRLO0.1.1
09/11/2018	13:15:38	82	1906.5	XLON	00167027420TRLO0.1.1
09/11/2018	13:17:03	96	1906	XLON	00167027469TRLO0.1.1
09/11/2018	13:17:03	107	1906	XLON	00167027470TRLO0.1.1
09/11/2018	13:17:03	81	1905.5	XLON	00167027471TRLO0.1.1
09/11/2018	13:20:41	148	1913.5	XLON	00167027635TRLO0.1.1
09/11/2018	13:21:05	72	1913	XLON	00167027673TRLO0.1.1
09/11/2018	13:21:05	184	1912.5	XLON	00167027675TRLO0.1.1
09/11/2018	13:22:59	78	1913.5	XLON	00167027894TRLO0.1.1
09/11/2018	13:23:29	70	1913.5	XLON	00167027924TRLO0.1.1
09/11/2018	13:24:38	152	1914.5	XLON	00167028029TRLO0.1.1
09/11/2018	13:24:38	125	1914.5	XLON	00167028030TRLO0.1.1
09/11/2018	13:24:38	128	1914	XLON	00167028031TRLO0.1.1
09/11/2018	13:24:38	8	1914	XLON	00167028032TRLO0.1.1
09/11/2018	13:25:22	124	1913	XLON	00167028130TRLO0.1.1
09/11/2018	13:27:42	62	1912.5	XLON	00167028340TRLO0.1.1
09/11/2018	13:27:42	85	1912.5	XLON	00167028341TRLO0.1.1
09/11/2018	13:27:48	87	1912	XLON	00167028351TRLO0.1.1
09/11/2018	13:29:38	81	1911	XLON	00167028488TRLO0.1.1
09/11/2018	13:29:38	150	1911	XLON	00167028489TRLO0.1.1
09/11/2018	13:29:38	93	1910.5	XLON	00167028490TRLO0.1.1
09/11/2018	13:30:17	94	1909.5	XLON	00167028605TRLO0.1.1
09/11/2018	13:31:10	120	1909.5	XLON	00167028689TRLO0.1.1
09/11/2018	13:31:38	90	1908	XLON	00167028705TRLO0.1.1
09/11/2018	13:33:26	130	1907	XLON	00167029040TRLO0.1.1
09/11/2018	13:35:26	83	1908	XLON	00167029157TRLO0.1.1
09/11/2018	13:35:57	126	1908	XLON	00167029254TRLO0.1.1
09/11/2018	13:36:44	108	1907.5	XLON	00167029307TRLO0.1.1
09/11/2018	13:36:44	71	1907.5	XLON	00167029308TRLO0.1.1
09/11/2018	13:37:23	134	1909	XLON	00167029345TRLO0.1.1
09/11/2018	13:38:21	94	1908.5	XLON	00167029394TRLO0.1.1
09/11/2018	13:38:21	71	1908.5	XLON	00167029395TRLO0.1.1
09/11/2018	13:38:49	89	1908	XLON	00167029430TRLO0.1.1
09/11/2018	13:38:57	94	1908	XLON	00167029451TRLO0.1.1
09/11/2018	13:40:36	92	1908	XLON	00167029619TRLO0.1.1
09/11/2018	13:41:16	138	1907.5	XLON	00167029646TRLO0.1.1
09/11/2018	13:42:02	73	1907	XLON	00167029682TRLO0.1.1
09/11/2018	13:42:02	83	1906.5	XLON	00167029683TRLO0.1.1
09/11/2018	13:42:20	74	1904.5	XLON	00167029714TRLO0.1.1
09/11/2018	13:42:51	90	1904	XLON	00167029792TRLO0.1.1
09/11/2018	13:45:02	80	1905.5	XLON	00167029931TRLO0.1.1
09/11/2018	13:45:02	86	1905.5	XLON	00167029932TRLO0.1.1
09/11/2018	13:45:02	86	1905	XLON	00167029933TRLO0.1.1
09/11/2018	13:46:40	64	1905.5	XLON	00167030069TRLO0.1.1
09/11/2018	13:46:40	78	1905.5	XLON	00167030070TRLO0.1.1
09/11/2018	13:47:15	110	1905.5	XLON	00167030080TRLO0.1.1
09/11/2018	13:48:24	111	1907	XLON	00167030167TRLO0.1.1
09/11/2018	13:48:24	63	1906.5	XLON	00167030168TRLO0.1.1
09/11/2018	13:49:15	121	1906.5	XLON	00167030284TRLO0.1.1
09/11/2018	13:49:15	70	1906.5	XLON	00167030285TRLO0.1.1
09/11/2018	13:50:47	89	1906.5	XLON	00167030389TRLO0.1.1
09/11/2018	13:50:47	70	1906.5	XLON	00167030390TRLO0.1.1
09/11/2018	13:51:01	102	1906	XLON	00167030400TRLO0.1.1
09/11/2018	13:52:38	72	1907.5	XLON	00167030594TRLO0.1.1
09/11/2018	13:52:38	116	1907.5	XLON	00167030595TRLO0.1.1
09/11/2018	13:52:38	100	1907	XLON	00167030596TRLO0.1.1
09/11/2018	13:54:31	84	1909.5	XLON	00167030764TRLO0.1.1
09/11/2018	13:55:05	71	1909.5	XLON	00167030830TRLO0.1.1
09/11/2018	13:55:47	150	1910.5	XLON	00167030952TRLO0.1.1
09/11/2018	13:56:36	70	1909	XLON	00167030993TRLO0.1.1
09/11/2018	13:56:36	102	1909	XLON	00167030994TRLO0.1.1
09/11/2018	13:56:52	108	1908.5	XLON	00167031007TRLO0.1.1
09/11/2018	13:57:03	125	1907.5	XLON	00167031013TRLO0.1.1
09/11/2018	13:58:38	96	1908.5	XLON	00167031102TRLO0.1.1
09/11/2018	13:58:38	76	1908	XLON	00167031103TRLO0.1.1
09/11/2018	13:59:38	83	1908.5	XLON	00167031166TRLO0.1.1
09/11/2018	13:59:48	87	1908	XLON	00167031168TRLO0.1.1
09/11/2018	14:00:20	82	1907.5	XLON	00167031232TRLO0.1.1
09/11/2018	14:00:31	158	1906.5	XLON	00167031256TRLO0.1.1
09/11/2018	14:02:24	71	1907	XLON	00167031429TRLO0.1.1
09/11/2018	14:03:14	37	1907	XLON	00167031537TRLO0.1.1
09/11/2018	14:03:14	33	1907	XLON	00167031538TRLO0.1.1
09/11/2018	14:03:14	121	1907	XLON	00167031539TRLO0.1.1
09/11/2018	14:04:48	150	1910	XLON	00167031694TRLO0.1.1
09/11/2018	14:05:32	38	1909.5	XLON	00167031773TRLO0.1.1
09/11/2018	14:05:32	32	1909.5	XLON	00167031774TRLO0.1.1
09/11/2018	14:05:32	162	1909.5	XLON	00167031775TRLO0.1.1
09/11/2018	14:05:32	108	1909	XLON	00167031776TRLO0.1.1
09/11/2018	14:05:57	76	1909.5	XLON	00167031830TRLO0.1.1
09/11/2018	14:07:07	73	1908.5	XLON	00167031914TRLO0.1.1
09/11/2018	14:07:33	88	1908.5	XLON	00167031968TRLO0.1.1
09/11/2018	14:07:34	52	1908	XLON	00167031986TRLO0.1.1
09/11/2018	14:08:49	86	1906	XLON	00167032167TRLO0.1.1
09/11/2018	14:08:54	84	1905.5	XLON	00167032169TRLO0.1.1
09/11/2018	14:09:14	159	1905.5	XLON	00167032198TRLO0.1.1
09/11/2018	14:11:02	70	1904.5	XLON	00167032319TRLO0.1.1
09/11/2018	14:11:02	99	1904.5	XLON	00167032320TRLO0.1.1
09/11/2018	14:11:16	117	1904	XLON	00167032344TRLO0.1.1
09/11/2018	14:11:29	48	1903	XLON	00167032372TRLO0.1.1
09/11/2018	14:11:29	56	1903	XLON	00167032373TRLO0.1.1
09/11/2018	14:12:11	61	1902.5	XLON	00167032441TRLO0.1.1
09/11/2018	14:12:11	29	1902.5	XLON	00167032443TRLO0.1.1
09/11/2018	14:12:39	80	1902.5	XLON	00167032507TRLO0.1.1
09/11/2018	14:12:55	117	1902	XLON	00167032528TRLO0.1.1
09/11/2018	14:13:31	45	1901.5	XLON	00167032623TRLO0.1.1
09/11/2018	14:13:31	50	1901.5	XLON	00167032628TRLO0.1.1
09/11/2018	14:14:27	132	1902.5	XLON	00167032691TRLO0.1.1
09/11/2018	14:16:41	98	1906	XLON	00167032888TRLO0.1.1
09/11/2018	14:16:42	115	1906	XLON	00167032889TRLO0.1.1
09/11/2018	14:16:42	86	1906	XLON	00167032890TRLO0.1.1
09/11/2018	14:16:42	56	1905.5	XLON	00167032891TRLO0.1.1
09/11/2018	14:18:30	1	1906.5	XLON	00167033047TRLO0.1.1
09/11/2018	14:18:42	78	1907	XLON	00167033063TRLO0.1.1
09/11/2018	14:18:50	73	1907	XLON	00167033088TRLO0.1.1
09/11/2018	14:18:51	29	1907	XLON	00167033089TRLO0.1.1
09/11/2018	14:18:51	55	1907	XLON	00167033090TRLO0.1.1
09/11/2018	14:18:51	10	1907	XLON	00167033091TRLO0.1.1
09/11/2018	14:19:18	52	1906.5	XLON	00167033131TRLO0.1.1
09/11/2018	14:19:18	129	1906.5	XLON	00167033132TRLO0.1.1
09/11/2018	14:19:18	76	1906	XLON	00167033133TRLO0.1.1
09/11/2018	14:20:48	105	1906	XLON	00167033218TRLO0.1.1
09/11/2018	14:20:48	82	1906	XLON	00167033219TRLO0.1.1
09/11/2018	14:20:49	101	1905.5	XLON	00167033220TRLO0.1.1
09/11/2018	14:22:08	105	1905	XLON	00167033323TRLO0.1.1
09/11/2018	14:23:52	249	1908	XLON	00167033449TRLO0.1.1
09/11/2018	14:23:52	104	1908	XLON	00167033450TRLO0.1.1
09/11/2018	14:23:52	36	1907.5	XLON	00167033451TRLO0.1.1
09/11/2018	14:23:52	26	1907.5	XLON	00167033452TRLO0.1.1
09/11/2018	14:24:27	100	1908	XLON	00167033517TRLO0.1.1
09/11/2018	14:26:20	8	1907.5	XLON	00167033630TRLO0.1.1
09/11/2018	14:26:20	122	1907.5	XLON	00167033631TRLO0.1.1
09/11/2018	14:26:20	77	1907.5	XLON	00167033632TRLO0.1.1
09/11/2018	14:27:30	79	1907	XLON	00167033757TRLO0.1.1
09/11/2018	14:27:30	76	1907	XLON	00167033758TRLO0.1.1
09/11/2018	14:27:30	83	1907	XLON	00167033759TRLO0.1.1
09/11/2018	14:27:30	69	1906.5	XLON	00167033760TRLO0.1.1
09/11/2018	14:28:05	113	1905.5	XLON	00167033796TRLO0.1.1
09/11/2018	14:28:08	67	1905	XLON	00167033800TRLO0.1.1
09/11/2018	14:29:41	91	1904.5	XLON	00167033959TRLO0.1.1
09/11/2018	14:29:41	72	1904.5	XLON	00167033960TRLO0.1.1
09/11/2018	14:29:45	61	1904	XLON	00167033984TRLO0.1.1
09/11/2018	14:30:23	161	1903	XLON	00167034099TRLO0.1.1
09/11/2018	14:31:38	107	1906	XLON	00167034283TRLO0.1.1
09/11/2018	14:31:38	130	1906	XLON	00167034284TRLO0.1.1
09/11/2018	14:31:38	19	1905.5	XLON	00167034285TRLO0.1.1
09/11/2018	14:31:38	75	1905.5	XLON	00167034286TRLO0.1.1
09/11/2018	14:31:40	52	1905	XLON	00167034293TRLO0.1.1
09/11/2018	14:32:03	70	1904	XLON	00167034322TRLO0.1.1
09/11/2018	14:32:06	71	1903.5	XLON	00167034325TRLO0.1.1
09/11/2018	14:33:39	69	1907	XLON	00167034552TRLO0.1.1
09/11/2018	14:33:39	95	1907	XLON	00167034553TRLO0.1.1
09/11/2018	14:34:13	22	1906.5	XLON	00167034604TRLO0.1.1
09/11/2018	14:34:13	120	1906.5	XLON	00167034605TRLO0.1.1
09/11/2018	14:35:02	84	1905	XLON	00167034773TRLO0.1.1
09/11/2018	14:35:02	30	1905	XLON	00167034775TRLO0.1.1
09/11/2018	14:35:02	52	1905	XLON	00167034776TRLO0.1.1
09/11/2018	14:35:02	72	1904.5	XLON	00167034777TRLO0.1.1
09/11/2018	14:36:14	132	1908	XLON	00167034941TRLO0.1.1
09/11/2018	14:36:15	18	1908	XLON	00167034942TRLO0.1.1
09/11/2018	14:36:48	82	1907	XLON	00167035026TRLO0.1.1
09/11/2018	14:36:48	142	1907	XLON	00167035027TRLO0.1.1
09/11/2018	14:36:48	74	1906.5	XLON	00167035028TRLO0.1.1
09/11/2018	14:37:54	66	1906.5	XLON	00167035158TRLO0.1.1
09/11/2018	14:37:54	82	1906	XLON	00167035159TRLO0.1.1
09/11/2018	14:38:24	162	1906	XLON	00167035212TRLO0.1.1
09/11/2018	14:38:35	81	1905	XLON	00167035225TRLO0.1.1
09/11/2018	14:39:19	85	1904	XLON	00167035286TRLO0.1.1
09/11/2018	14:39:24	99	1903.5	XLON	00167035291TRLO0.1.1
09/11/2018	14:39:51	80	1904.5	XLON	00167035320TRLO0.1.1
09/11/2018	14:40:42	131	1903	XLON	00167035414TRLO0.1.1
09/11/2018	14:40:59	108	1902	XLON	00167035441TRLO0.1.1
09/11/2018	14:40:59	1	1902	XLON	00167035442TRLO0.1.1
09/11/2018	14:42:06	73	1900	XLON	00167035575TRLO0.1.1
09/11/2018	14:42:25	77	1899	XLON	00167035602TRLO0.1.1
09/11/2018	14:42:33	63	1898.5	XLON	00167035643TRLO0.1.1
09/11/2018	14:43:13	135	1897.5	XLON	00167035735TRLO0.1.1
09/11/2018	14:44:10	77	1897.5	XLON	00167035849TRLO0.1.1
09/11/2018	14:44:55	288	1899	XLON	00167035896TRLO0.1.1
09/11/2018	14:45:40	83	1899.5	XLON	00167036013TRLO0.1.1
09/11/2018	14:46:34	76	1900.5	XLON	00167036057TRLO0.1.1
09/11/2018	14:47:10	172	1901	XLON	00167036103TRLO0.1.1
09/11/2018	14:47:10	89	1901	XLON	00167036104TRLO0.1.1
09/11/2018	14:48:04	83	1900.5	XLON	00167036233TRLO0.1.1
09/11/2018	14:48:04	71	1900.5	XLON	00167036234TRLO0.1.1
09/11/2018	14:48:04	70	1900.5	XLON	00167036235TRLO0.1.1
09/11/2018	14:48:56	83	1900	XLON	00167036355TRLO0.1.1
09/11/2018	14:48:56	79	1900	XLON	00167036356TRLO0.1.1
09/11/2018	14:48:56	82	1900	XLON	00167036357TRLO0.1.1
09/11/2018	14:48:57	87	1899.5	XLON	00167036358TRLO0.1.1
09/11/2018	14:49:35	82	1899.5	XLON	00167036427TRLO0.1.1
09/11/2018	14:50:05	75	1899.5	XLON	00167036455TRLO0.1.1
09/11/2018	14:50:05	37	1899.5	XLON	00167036456TRLO0.1.1
09/11/2018	14:50:17	103	1898.5	XLON	00167036479TRLO0.1.1
09/11/2018	14:50:57	91	1898.5	XLON	00167036570TRLO0.1.1
09/11/2018	14:51:49	144	1899	XLON	00167036627TRLO0.1.1
09/11/2018	14:51:50	88	1899	XLON	00167036628TRLO0.1.1
09/11/2018	14:52:56	81	1898	XLON	00167036722TRLO0.1.1
09/11/2018	14:52:56	81	1897.5	XLON	00167036723TRLO0.1.1
09/11/2018	14:53:47	70	1897	XLON	00167036855TRLO0.1.1
09/11/2018	14:53:47	65	1897	XLON	00167036856TRLO0.1.1
09/11/2018	14:53:47	83	1897	XLON	00167036857TRLO0.1.1
09/11/2018	14:53:56	75	1896.5	XLON	00167036908TRLO0.1.1
09/11/2018	14:54:50	77	1895.5	XLON	00167037051TRLO0.1.1
09/11/2018	14:55:29	210	1895	XLON	00167037213TRLO0.1.1
09/11/2018	14:56:29	71	1895	XLON	00167037410TRLO0.1.1
09/11/2018	14:56:29	68	1895	XLON	00167037411TRLO0.1.1
09/11/2018	14:57:08	158	1897	XLON	00167037499TRLO0.1.1
09/11/2018	14:57:31	76	1896.5	XLON	00167037634TRLO0.1.1
09/11/2018	14:57:31	86	1896.5	XLON	00167037635TRLO0.1.1
09/11/2018	14:58:30	85	1897	XLON	00167037756TRLO0.1.1
09/11/2018	14:58:35	77	1896.5	XLON	00167037782TRLO0.1.1
09/11/2018	14:58:53	87	1895.5	XLON	00167037832TRLO0.1.1
09/11/2018	14:58:53	140	1895.5	XLON	00167037833TRLO0.1.1
09/11/2018	14:58:53	91	1895	XLON	00167037834TRLO0.1.1
09/11/2018	14:59:32	91	1895	XLON	00167037931TRLO0.1.1
09/11/2018	15:00:52	90	1897.5	XLON	00167038070TRLO0.1.1
09/11/2018	15:00:52	84	1897	XLON	00167038071TRLO0.1.1
09/11/2018	15:01:01	79	1896.5	XLON	00167038096TRLO0.1.1
09/11/2018	15:01:29	73	1897	XLON	00167038156TRLO0.1.1
09/11/2018	15:01:36	71	1897	XLON	00167038191TRLO0.1.1
09/11/2018	15:02:06	87	1897	XLON	00167038273TRLO0.1.1
09/11/2018	15:03:07	79	1896.5	XLON	00167038364TRLO0.1.1
09/11/2018	15:03:07	72	1896.5	XLON	00167038365TRLO0.1.1
09/11/2018	15:03:07	64	1896.5	XLON	00167038366TRLO0.1.1
09/11/2018	15:03:07	18	1896.5	XLON	00167038367TRLO0.1.1
09/11/2018	15:03:07	85	1896.5	XLON	00167038368TRLO0.1.1
09/11/2018	15:03:07	55	1896	XLON	00167038369TRLO0.1.1
09/11/2018	15:03:49	99	1896	XLON	00167038451TRLO0.1.1
09/11/2018	15:03:49	78	1896	XLON	00167038452TRLO0.1.1
09/11/2018	15:04:28	96	1895.5	XLON	00167038519TRLO0.1.1
09/11/2018	15:05:27	231	1897	XLON	00167038598TRLO0.1.1
09/11/2018	15:06:34	178	1897	XLON	00167038818TRLO0.1.1
09/11/2018	15:06:41	89	1896.5	XLON	00167038830TRLO0.1.1
09/11/2018	15:07:40	72	1897	XLON	00167038950TRLO0.1.1
09/11/2018	15:07:44	152	1896.5	XLON	00167038957TRLO0.1.1
09/11/2018	15:07:44	72	1896.5	XLON	00167038958TRLO0.1.1
09/11/2018	15:07:44	80	1896	XLON	00167038959TRLO0.1.1
09/11/2018	15:08:44	85	1896	XLON	00167039097TRLO0.1.1
09/11/2018	15:08:44	6	1896	XLON	00167039098TRLO0.1.1
09/11/2018	15:08:44	79	1896	XLON	00167039099TRLO0.1.1
09/11/2018	15:08:44	70	1896	XLON	00167039100TRLO0.1.1
09/11/2018	15:09:02	116	1895.5	XLON	00167039132TRLO0.1.1
09/11/2018	15:09:58	71	1892.5	XLON	00167039328TRLO0.1.1
09/11/2018	15:09:58	92	1892.5	XLON	00167039329TRLO0.1.1
09/11/2018	15:10:56	75	1894.5	XLON	00167039522TRLO0.1.1
09/11/2018	15:11:19	79	1895	XLON	00167039572TRLO0.1.1
09/11/2018	15:11:20	62	1894.5	XLON	00167039573TRLO0.1.1
09/11/2018	15:11:20	1	1894.5	XLON	00167039574TRLO0.1.1
09/11/2018	15:11:34	73	1894	XLON	00167039617TRLO0.1.1
09/11/2018	15:11:34	83	1894	XLON	00167039618TRLO0.1.1
09/11/2018	15:11:34	75	1894	XLON	00167039619TRLO0.1.1
09/11/2018	15:11:34	63	1893.5	XLON	00167039620TRLO0.1.1
09/11/2018	15:11:53	108	1891.5	XLON	00167039647TRLO0.1.1
09/11/2018	15:12:39	98	1891	XLON	00167039711TRLO0.1.1
09/11/2018	15:13:25	77	1890.5	XLON	00167039793TRLO0.1.1
09/11/2018	15:13:25	89	1890.5	XLON	00167039794TRLO0.1.1
09/11/2018	15:13:25	80	1890.5	XLON	00167039795TRLO0.1.1
09/11/2018	15:14:33	142	1890.5	XLON	00167039947TRLO0.1.1
09/11/2018	15:14:33	20	1890.5	XLON	00167039948TRLO0.1.1
09/11/2018	15:14:51	109	1890	XLON	00167039964TRLO0.1.1
09/11/2018	15:14:51	71	1890	XLON	00167039965TRLO0.1.1
09/11/2018	15:14:51	67	1889.5	XLON	00167039966TRLO0.1.1
09/11/2018	15:15:32	75	1889	XLON	00167040071TRLO0.1.1
09/11/2018	15:15:32	75	1889	XLON	00167040072TRLO0.1.1
09/11/2018	15:15:42	128	1888	XLON	00167040084TRLO0.1.1
09/11/2018	15:17:02	70	1890	XLON	00167040297TRLO0.1.1
09/11/2018	15:17:02	70	1890	XLON	00167040298TRLO0.1.1
09/11/2018	15:17:45	141	1889.5	XLON	00167040417TRLO0.1.1
09/11/2018	15:17:46	111	1889.5	XLON	00167040418TRLO0.1.1
09/11/2018	15:17:46	107	1889.5	XLON	00167040419TRLO0.1.1
09/11/2018	15:18:24	61	1889	XLON	00167041405TRLO0.1.1
09/11/2018	15:18:24	79	1889	XLON	00167041406TRLO0.1.1
09/11/2018	15:18:45	114	1887.5	XLON	00167041559TRLO0.1.1
09/11/2018	15:19:37	142	1887.5	XLON	00167041623TRLO0.1.1
09/11/2018	15:19:50	88	1887	XLON	00167041647TRLO0.1.1
09/11/2018	15:19:50	75	1887	XLON	00167041648TRLO0.1.1
09/11/2018	15:20:07	129	1887	XLON	00167041682TRLO0.1.1
09/11/2018	15:20:35	108	1887.5	XLON	00167041751TRLO0.1.1
09/11/2018	15:20:42	82	1887.5	XLON	00167041773TRLO0.1.1
09/11/2018	15:21:09	130	1887	XLON	00167041805TRLO0.1.1
09/11/2018	15:21:28	71	1886.5	XLON	00167041837TRLO0.1.1
09/11/2018	15:22:17	87	1888	XLON	00167041947TRLO0.1.1
09/11/2018	15:22:17	87	1888	XLON	00167041948TRLO0.1.1
09/11/2018	15:22:58	80	1885.5	XLON	00167042013TRLO0.1.1
09/11/2018	15:22:58	78	1885.5	XLON	00167042014TRLO0.1.1
09/11/2018	15:22:58	72	1885	XLON	00167042015TRLO0.1.1
09/11/2018	15:23:48	152	1885	XLON	00167042122TRLO0.1.1
09/11/2018	15:24:12	71	1887	XLON	00167042182TRLO0.1.1
09/11/2018	15:24:12	144	1887	XLON	00167042183TRLO0.1.1
09/11/2018	15:24:32	82	1886	XLON	00167042207TRLO0.1.1
09/11/2018	15:24:32	60	1885.5	XLON	00167042208TRLO0.1.1
09/11/2018	15:25:51	222	1889	XLON	00167042495TRLO0.1.1
09/11/2018	15:26:02	86	1889	XLON	00167042533TRLO0.1.1
09/11/2018	15:26:23	85	1886.5	XLON	00167042591TRLO0.1.1
09/11/2018	15:26:23	79	1886	XLON	00167042592TRLO0.1.1
09/11/2018	15:26:31	126	1886.5	XLON	00167042617TRLO0.1.1
09/11/2018	15:26:57	72	1887.5	XLON	00167042682TRLO0.1.1
09/11/2018	15:26:57	26	1887.5	XLON	00167042683TRLO0.1.1
09/11/2018	15:27:22	94	1887.5	XLON	00167042747TRLO0.1.1
09/11/2018	15:27:42	146	1886.5	XLON	00167042803TRLO0.1.1
09/11/2018	15:28:05	96	1884.5	XLON	00167042840TRLO0.1.1
09/11/2018	15:28:54	77	1883.5	XLON	00167043023TRLO0.1.1
09/11/2018	15:29:09	89	1883.5	XLON	00167043062TRLO0.1.1
09/11/2018	15:29:09	86	1883.5	XLON	00167043063TRLO0.1.1
09/11/2018	15:29:20	92	1883	XLON	00167043080TRLO0.1.1
09/11/2018	15:29:36	99	1882	XLON	00167043100TRLO0.1.1
09/11/2018	15:30:18	82	1882	XLON	00167043249TRLO0.1.1
09/11/2018	15:30:18	79	1882	XLON	00167043250TRLO0.1.1
09/11/2018	15:31:01	158	1882	XLON	00167043493TRLO0.1.1
09/11/2018	15:31:47	90	1882.5	XLON	00167043606TRLO0.1.1
09/11/2018	15:31:47	6	1882.5	XLON	00167043607TRLO0.1.1
09/11/2018	15:31:47	152	1882.5	XLON	00167043608TRLO0.1.1
09/11/2018	15:31:51	81	1882	XLON	00167043618TRLO0.1.1
09/11/2018	15:32:06	70	1881	XLON	00167043659TRLO0.1.1
09/11/2018	15:32:22	70	1878	XLON	00167043700TRLO0.1.1
09/11/2018	15:32:36	75	1878	XLON	00167043718TRLO0.1.1
09/11/2018	15:32:44	112	1878	XLON	00167043771TRLO0.1.1
09/11/2018	15:33:11	90	1879	XLON	00167043870TRLO0.1.1
09/11/2018	15:33:36	48	1878.5	XLON	00167043916TRLO0.1.1
09/11/2018	15:33:36	74	1878.5	XLON	00167043917TRLO0.1.1
09/11/2018	15:33:36	59	1878.5	XLON	00167043918TRLO0.1.1
09/11/2018	15:33:36	14	1878.5	XLON	00167043919TRLO0.1.1
09/11/2018	15:34:19	75	1879.5	XLON	00167043988TRLO0.1.1
09/11/2018	15:34:19	11	1879.5	XLON	00167043989TRLO0.1.1
09/11/2018	15:35:01	78	1879	XLON	00167044080TRLO0.1.1
09/11/2018	15:35:01	160	1879	XLON	00167044081TRLO0.1.1
09/11/2018	15:35:10	73	1880	XLON	00167044147TRLO0.1.1
09/11/2018	15:35:10	73	1880	XLON	00167044148TRLO0.1.1
09/11/2018	15:36:05	74	1883.5	XLON	00167044343TRLO0.1.1
09/11/2018	15:36:05	143	1883.5	XLON	00167044344TRLO0.1.1
09/11/2018	15:36:05	73	1883.5	XLON	00167044345TRLO0.1.1
09/11/2018	15:37:11	174	1887	XLON	00167044501TRLO0.1.1
09/11/2018	15:37:25	86	1886	XLON	00167044547TRLO0.1.1
09/11/2018	15:37:25	70	1886	XLON	00167044548TRLO0.1.1
09/11/2018	15:37:25	70	1886	XLON	00167044549TRLO0.1.1
09/11/2018	15:37:44	106	1885.5	XLON	00167044583TRLO0.1.1
09/11/2018	15:38:24	57	1885.5	XLON	00167044735TRLO0.1.1
09/11/2018	15:38:24	26	1885.5	XLON	00167044736TRLO0.1.1
09/11/2018	15:38:24	83	1885.5	XLON	00167044737TRLO0.1.1
09/11/2018	15:39:03	174	1889	XLON	00167044833TRLO0.1.1
09/11/2018	15:39:30	142	1890	XLON	00167044984TRLO0.1.1
09/11/2018	15:39:30	63	1890	XLON	00167044988TRLO0.1.1
09/11/2018	15:39:30	8	1890	XLON	00167044989TRLO0.1.1
09/11/2018	15:40:05	76	1890	XLON	00167045059TRLO0.1.1
09/11/2018	15:40:05	76	1890	XLON	00167045060TRLO0.1.1
09/11/2018	15:40:39	70	1889.5	XLON	00167045109TRLO0.1.1
09/11/2018	15:40:39	148	1889.5	XLON	00167045110TRLO0.1.1
09/11/2018	15:40:57	124	1888	XLON	00167045169TRLO0.1.1
09/11/2018	15:41:14	73	1889	XLON	00167045208TRLO0.1.1
09/11/2018	15:41:19	75	1888.5	XLON	00167045217TRLO0.1.1
09/11/2018	15:42:41	76	1890.5	XLON	00167045429TRLO0.1.1
09/11/2018	15:42:41	228	1890.5	XLON	00167045430TRLO0.1.1
09/11/2018	15:42:41	79	1890.5	XLON	00167045431TRLO0.1.1
09/11/2018	15:42:41	86	1890.5	XLON	00167045432TRLO0.1.1
09/11/2018	15:42:42	73	1890	XLON	00167045433TRLO0.1.1
09/11/2018	15:44:10	74	1892.5	XLON	00167045730TRLO0.1.1
09/11/2018	15:44:14	284	1892.5	XLON	00167045736TRLO0.1.1
09/11/2018	15:44:14	71	1892.5	XLON	00167045737TRLO0.1.1
09/11/2018	15:45:40	405	1893	XLON	00167045960TRLO0.1.1
09/11/2018	15:45:40	81	1893	XLON	00167045961TRLO0.1.1
09/11/2018	15:46:49	88	1895.5	XLON	00167046094TRLO0.1.1
09/11/2018	15:46:57	84	1896	XLON	00167046108TRLO0.1.1
09/11/2018	15:46:57	55	1896	XLON	00167046109TRLO0.1.1
09/11/2018	15:46:57	29	1896	XLON	00167046111TRLO0.1.1
09/11/2018	15:47:13	142	1897	XLON	00167046152TRLO0.1.1
09/11/2018	15:47:36	225	1896.5	XLON	00167046194TRLO0.1.1
09/11/2018	15:48:16	76	1896	XLON	00167046261TRLO0.1.1
09/11/2018	15:48:16	70	1896	XLON	00167046262TRLO0.1.1
09/11/2018	15:48:16	78	1896	XLON	00167046263TRLO0.1.1
09/11/2018	15:48:32	72	1898	XLON	00167046273TRLO0.1.1
09/11/2018	15:48:32	72	1898	XLON	00167046274TRLO0.1.1
09/11/2018	15:48:53	106	1898.5	XLON	00167046384TRLO0.1.1
09/11/2018	15:50:01	360	1900	XLON	00167046605TRLO0.1.1
09/11/2018	15:50:01	72	1900	XLON	00167046606TRLO0.1.1
09/11/2018	15:50:21	70	1899.5	XLON	00167046636TRLO0.1.1
09/11/2018	15:51:18	267	1901	XLON	00167046764TRLO0.1.1
09/11/2018	15:51:27	88	1900	XLON	00167046778TRLO0.1.1
09/11/2018	15:51:32	86	1899	XLON	00167046787TRLO0.1.1
09/11/2018	15:51:46	74	1899	XLON	00167046821TRLO0.1.1
09/11/2018	15:52:09	66	1901	XLON	00167046862TRLO0.1.1
09/11/2018	15:52:38	54	1901	XLON	00167046939TRLO0.1.1
09/11/2018	15:52:38	89	1901	XLON	00167046940TRLO0.1.1
09/11/2018	15:52:59	80	1900	XLON	00167046972TRLO0.1.1
09/11/2018	15:52:59	73	1900	XLON	00167046973TRLO0.1.1
09/11/2018	15:52:59	85	1900	XLON	00167046974TRLO0.1.1
09/11/2018	15:53:37	86	1900.5	XLON	00167047057TRLO0.1.1
09/11/2018	15:53:37	228	1900.5	XLON	00167047058TRLO0.1.1
09/11/2018	15:54:26	80	1900	XLON	00167047217TRLO0.1.1
09/11/2018	15:54:31	85	1900	XLON	00167047231TRLO0.1.1
09/11/2018	15:54:32	75	1900	XLON	00167047232TRLO0.1.1
09/11/2018	15:55:00	148	1899	XLON	00167047289TRLO0.1.1
09/11/2018	15:55:00	71	1899	XLON	00167047290TRLO0.1.1
09/11/2018	15:55:00	79	1899	XLON	00167047291TRLO0.1.1
09/11/2018	15:56:15	288	1901	XLON	00167047536TRLO0.1.1
09/11/2018	15:56:36	73	1900	XLON	00167047551TRLO0.1.1
09/11/2018	15:56:36	77	1900	XLON	00167047552TRLO0.1.1
09/11/2018	15:56:36	82	1900	XLON	00167047553TRLO0.1.1
09/11/2018	15:57:04	59	1899.5	XLON	00167047630TRLO0.1.1
09/11/2018	15:57:04	21	1899.5	XLON	00167047631TRLO0.1.1
09/11/2018	15:57:05	73	1899.5	XLON	00167047632TRLO0.1.1
09/11/2018	15:57:36	71	1898	XLON	00167047686TRLO0.1.1
09/11/2018	15:57:51	170	1899.5	XLON	00167047760TRLO0.1.1
09/11/2018	15:57:51	85	1899.5	XLON	00167047761TRLO0.1.1
09/11/2018	15:58:15	74	1899	XLON	00167047810TRLO0.1.1
09/11/2018	15:59:05	89	1901	XLON	00167047950TRLO0.1.1
09/11/2018	15:59:07	231	1901	XLON	00167047956TRLO0.1.1
09/11/2018	15:59:07	84	1901	XLON	00167047957TRLO0.1.1
09/11/2018	16:00:02	246	1902.5	XLON	00167048103TRLO0.1.1
09/11/2018	16:00:26	180	1902.5	XLON	00167048201TRLO0.1.1
09/11/2018	16:00:31	81	1902.5	XLON	00167048205TRLO0.1.1
09/11/2018	16:00:35	78	1901.5	XLON	00167048209TRLO0.1.1
09/11/2018	16:00:47	79	1901.5	XLON	00167048250TRLO0.1.1
09/11/2018	16:00:55	71	1901	XLON	00167048271TRLO0.1.1
09/11/2018	16:01:40	138	1901.5	XLON	00167048337TRLO0.1.1
09/11/2018	16:01:47	27	1901	XLON	00167048352TRLO0.1.1
09/11/2018	16:01:47	115	1901	XLON	00167048353TRLO0.1.1
09/11/2018	16:02:10	36	1900	XLON	00167048401TRLO0.1.1
09/11/2018	16:02:10	51	1900	XLON	00167048402TRLO0.1.1
09/11/2018	16:02:10	89	1900	XLON	00167048403TRLO0.1.1
09/11/2018	16:02:58	75	1900.5	XLON	00167048509TRLO0.1.1
09/11/2018	16:03:09	264	1901.5	XLON	00167048523TRLO0.1.1
09/11/2018	16:03:22	72	1901	XLON	00167048552TRLO0.1.1
09/11/2018	16:03:22	72	1901	XLON	00167048553TRLO0.1.1
09/11/2018	16:04:07	288	1900.5	XLON	00167048625TRLO0.1.1
09/11/2018	16:04:14	75	1900	XLON	00167048649TRLO0.1.1
09/11/2018	16:04:27	71	1899.5	XLON	00167048687TRLO0.1.1
09/11/2018	16:04:27	1	1899.5	XLON	00167048688TRLO0.1.1
09/11/2018	16:04:54	87	1899	XLON	00167048767TRLO0.1.1
09/11/2018	16:04:54	83	1899	XLON	00167048768TRLO0.1.1
09/11/2018	16:05:15	93	1899	XLON	00167048791TRLO0.1.1
09/11/2018	16:06:03	68	1899.5	XLON	00167048909TRLO0.1.1
09/11/2018	16:06:05	292	1899.5	XLON	00167048911TRLO0.1.1
09/11/2018	16:06:45	228	1900	XLON	00167049057TRLO0.1.1
09/11/2018	16:07:08	89	1899.5	XLON	00167049119TRLO0.1.1
09/11/2018	16:07:17	89	1899.5	XLON	00167049143TRLO0.1.1
09/11/2018	16:07:17	73	1899.5	XLON	00167049144TRLO0.1.1
09/11/2018	16:07:17	79	1899.5	XLON	00167049145TRLO0.1.1
09/11/2018	16:08:00	83	1899.5	XLON	00167049235TRLO0.1.1
09/11/2018	16:08:00	75	1899.5	XLON	00167049236TRLO0.1.1
09/11/2018	16:08:13	83	1899	XLON	00167049260TRLO0.1.1
09/11/2018	16:08:13	148	1899	XLON	00167049261TRLO0.1.1
09/11/2018	16:09:11	72	1898.5	XLON	00167049387TRLO0.1.1
09/11/2018	16:09:11	79	1898.5	XLON	00167049388TRLO0.1.1
09/11/2018	16:09:11	77	1898.5	XLON	00167049389TRLO0.1.1
09/11/2018	16:09:11	71	1898.5	XLON	00167049390TRLO0.1.1
09/11/2018	16:09:11	75	1898.5	XLON	00167049391TRLO0.1.1
09/11/2018	16:10:02	82	1898	XLON	00167049539TRLO0.1.1
09/11/2018	16:10:02	71	1898	XLON	00167049540TRLO0.1.1
09/11/2018	16:10:02	75	1898	XLON	00167049541TRLO0.1.1
09/11/2018	16:10:02	80	1898	XLON	00167049542TRLO0.1.1
09/11/2018	16:10:48	288	1900.5	XLON	00167049711TRLO0.1.1
09/11/2018	16:10:48	84	1900	XLON	00167049712TRLO0.1.1
09/11/2018	16:11:17	71	1898.5	XLON	00167049755TRLO0.1.1
09/11/2018	16:11:17	71	1898.5	XLON	00167049756TRLO0.1.1
09/11/2018	16:11:17	73	1898.5	XLON	00167049757TRLO0.1.1
09/11/2018	16:11:25	39	1898.5	XLON	00167049774TRLO0.1.1
09/11/2018	16:11:26	40	1898.5	XLON	00167049775TRLO0.1.1
09/11/2018	16:11:57	77	1898.5	XLON	00167049905TRLO0.1.1
09/11/2018	16:11:57	77	1898.5	XLON	00167049906TRLO0.1.1
09/11/2018	16:12:15	73	1898.5	XLON	00167049974TRLO0.1.1
09/11/2018	16:12:15	78	1898.5	XLON	00167049975TRLO0.1.1
09/11/2018	16:12:50	76	1898.5	XLON	00167050097TRLO0.1.1
09/11/2018	16:12:50	48	1898.5	XLON	00167050098TRLO0.1.1
09/11/2018	16:13:36	67	1899	XLON	00167050243TRLO0.1.1
09/11/2018	16:13:36	1	1899	XLON	00167050244TRLO0.1.1
09/11/2018	16:13:36	8	1899	XLON	00167050247TRLO0.1.1
09/11/2018	16:13:38	77	1899	XLON	00167050254TRLO0.1.1
09/11/2018	16:13:48	83	1899	XLON	00167050281TRLO0.1.1
09/11/2018	16:14:15	316	1899	XLON	00167050342TRLO0.1.1
09/11/2018	16:14:26	225	1900	XLON	00167050393TRLO0.1.1
09/11/2018	16:15:32	93	1902	XLON	00167050658TRLO0.1.1
09/11/2018	16:15:32	333	1902	XLON	00167050659TRLO0.1.1
09/11/2018	16:15:42	84	1902.5	XLON	00167050690TRLO0.1.1
09/11/2018	16:15:42	75	1902.5	XLON	00167050691TRLO0.1.1
09/11/2018	16:16:15	166	1903	XLON	00167050821TRLO0.1.1
09/11/2018	16:16:26	81	1903.5	XLON	00167050854TRLO0.1.1
09/11/2018	16:16:34	712	1902.5	XLON	00167050878TRLO0.1.1
09/11/2018	16:17:19	381	1901.5	XLON	00167050991TRLO0.1.1
09/11/2018	16:17:20	135	1901.5	XLON	00167050995TRLO0.1.1
09/11/2018	16:17:21	250	1901	XLON	00167051033TRLO0.1.1
09/11/2018	16:17:21	80	1901	XLON	00167051035TRLO0.1.1
09/11/2018	16:19:50	476	1899	XLON	00167051725TRLO0.1.1
09/11/2018	16:19:50	169	1899	XLON	00167051726TRLO0.1.1
09/11/2018	16:21:59	92	1902.5	XLON	00167052154TRLO0.1.1
09/11/2018	16:22:02	283	1902.5	XLON	00167052165TRLO0.1.1
09/11/2018	16:22:02	649	1902.5	XLON	00167052166TRLO0.1.1
09/11/2018	16:22:02	452	1902	XLON	00167052167TRLO0.1.1
09/11/2018	16:22:33	171	1901.5	XLON	00167052280TRLO0.1.1
09/11/2018	16:22:44	110	1901	XLON	00167052302TRLO0.1.1
09/11/2018	16:22:45	98	1900.5	XLON	00167052326TRLO0.1.1
09/11/2018	16:23:23	86	1900	XLON	00167052541TRLO0.1.1
09/11/2018	16:23:23	123	1900	XLON	00167052542TRLO0.1.1
09/11/2018	16:24:04	125	1899.5	XLON	00167052689TRLO0.1.1
09/11/2018	16:24:19	159	1899.5	XLON	00167052761TRLO0.1.1
09/11/2018	16:24:25	125	1899	XLON	00167052769TRLO0.1.1
09/11/2018	16:24:36	50	1899	XLON	00167052796TRLO0.1.1
09/11/2018	16:24:36	74	1899	XLON	00167052797TRLO0.1.1
09/11/2018	16:24:36	21	1899	XLON	00167052798TRLO0.1.1
09/11/2018	16:24:43	33	1898.5	XLON	00167052819TRLO0.1.1
09/11/2018	16:25:25	224	1898.5	XLON	00167053006TRLO0.1.1
09/11/2018	16:25:26	138	1898	XLON	00167053007TRLO0.1.1
09/11/2018	16:25:26	54	1898	XLON	00167053008TRLO0.1.1
09/11/2018	16:26:27	254	1899	XLON	00167053204TRLO0.1.1
09/11/2018	16:26:27	81	1899	XLON	00167053206TRLO0.1.1
09/11/2018	16:26:27	144	1898.5	XLON	00167053207TRLO0.1.1
09/11/2018	16:26:27	93	1898.5	XLON	00167053208TRLO0.1.1
09/11/2018	16:26:37	103	1898	XLON	00167053232TRLO0.1.1
09/11/2018	16:27:05	97	1898.5	XLON	00167053345TRLO0.1.1
09/11/2018	16:27:12	208	1898.5	XLON	00167053395TRLO0.1.1
09/11/2018	16:27:50	92	1897.5	XLON	00167053514TRLO0.1.1
09/11/2018	16:27:50	202	1897.5	XLON	00167053515TRLO0.1.1
09/11/2018	16:28:07	24	1899	XLON	00167053573TRLO0.1.1

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

POSFKCDKOBDDNDK

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53