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

17th Sep 2018 17:32

RNS Number : 0314B

Ashtead Group PLC

17 September 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 17 September 2018 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

Description of shares: Ashtead Group plc - ordinary shares of 10 pence

Number of shares repurchased: 80,000 shares

Date of transaction: 17 September 2018

Average price paid per share: 2,354.6400 pence

Lowest price paid per share: 2,337.0000 pence

Highest price paid per share: 2,386.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 484,888,055 (excluding Treasury shares), and the company will hold 14,337,657 ordinary shares in Treasury.

The figure of 484,888,055 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is available below:

For further information, please contact:

Ashtead Group plc

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
17/09/2018	08:02:45	76	2386	XLON	00163586155TRLO0.1.1
17/09/2018	08:03:44	155	2380	XLON	00163586379TRLO0.1.1
17/09/2018	08:03:44	36	2380	XLON	00163586380TRLO0.1.1
17/09/2018	08:06:07	253	2381	XLON	00163586756TRLO0.1.1
17/09/2018	08:07:53	200	2380	XLON	00163587007TRLO0.1.1
17/09/2018	08:07:53	69	2380	XLON	00163587008TRLO0.1.1
17/09/2018	08:07:55	75	2379	XLON	00163587009TRLO0.1.1
17/09/2018	08:08:30	55	2378	XLON	00163587168TRLO0.1.1
17/09/2018	08:08:30	87	2378	XLON	00163587169TRLO0.1.1
17/09/2018	08:08:38	99	2377	XLON	00163587186TRLO0.1.1
17/09/2018	08:08:50	92	2376	XLON	00163587224TRLO0.1.1
17/09/2018	08:09:19	76	2374	XLON	00163587293TRLO0.1.1
17/09/2018	08:10:05	6	2376	XLON	00163587446TRLO0.1.1
17/09/2018	08:10:09	71	2376	XLON	00163587501TRLO0.1.1
17/09/2018	08:12:37	254	2380	XLON	00163587815TRLO0.1.1
17/09/2018	08:12:50	178	2379	XLON	00163587831TRLO0.1.1
17/09/2018	08:14:39	124	2379	XLON	00163588033TRLO0.1.1
17/09/2018	08:15:09	120	2378	XLON	00163588081TRLO0.1.1
17/09/2018	08:15:09	20	2378	XLON	00163588082TRLO0.1.1
17/09/2018	08:15:15	66	2377	XLON	00163588116TRLO0.1.1
17/09/2018	08:15:15	27	2377	XLON	00163588117TRLO0.1.1
17/09/2018	08:17:06	72	2376	XLON	00163588406TRLO0.1.1
17/09/2018	08:17:06	109	2376	XLON	00163588407TRLO0.1.1
17/09/2018	08:17:06	60	2375	XLON	00163588408TRLO0.1.1
17/09/2018	08:19:42	194	2376	XLON	00163588698TRLO0.1.1
17/09/2018	08:20:19	238	2375	XLON	00163588778TRLO0.1.1
17/09/2018	08:20:54	50	2372	XLON	00163588918TRLO0.1.1
17/09/2018	08:20:54	58	2372	XLON	00163588919TRLO0.1.1
17/09/2018	08:23:34	214	2374	XLON	00163589271TRLO0.1.1
17/09/2018	08:24:40	224	2373	XLON	00163589417TRLO0.1.1
17/09/2018	08:24:40	80	2373	XLON	00163589418TRLO0.1.1
17/09/2018	08:24:55	62	2372	XLON	00163589446TRLO0.1.1
17/09/2018	08:25:41	100	2370	XLON	00163589564TRLO0.1.1
17/09/2018	08:26:42	138	2368	XLON	00163589637TRLO0.1.1
17/09/2018	08:26:42	26	2368	XLON	00163589638TRLO0.1.1
17/09/2018	08:28:29	125	2370	XLON	00163589789TRLO0.1.1
17/09/2018	08:28:29	141	2369	XLON	00163589790TRLO0.1.1
17/09/2018	08:29:52	79	2368	XLON	00163589931TRLO0.1.1
17/09/2018	08:29:52	94	2368	XLON	00163589932TRLO0.1.1
17/09/2018	08:29:56	45	2367	XLON	00163589964TRLO0.1.1
17/09/2018	08:29:56	64	2367	XLON	00163589965TRLO0.1.1
17/09/2018	08:32:18	234	2369	XLON	00163590530TRLO0.1.1
17/09/2018	08:32:18	66	2369	XLON	00163590531TRLO0.1.1
17/09/2018	08:32:18	85	2369	XLON	00163590532TRLO0.1.1
17/09/2018	08:34:29	143	2368	XLON	00163590688TRLO0.1.1
17/09/2018	08:34:47	176	2367	XLON	00163590736TRLO0.1.1
17/09/2018	08:36:51	212	2368	XLON	00163590933TRLO0.1.1
17/09/2018	08:39:12	272	2368	XLON	00163591047TRLO0.1.1
17/09/2018	08:40:02	197	2367	XLON	00163591083TRLO0.1.1
17/09/2018	08:40:02	89	2367	XLON	00163591084TRLO0.1.1
17/09/2018	08:41:41	176	2367	XLON	00163591212TRLO0.1.1
17/09/2018	08:44:09	273	2369	XLON	00163591347TRLO0.1.1
17/09/2018	08:45:21	72	2369	XLON	00163591437TRLO0.1.1
17/09/2018	08:45:21	233	2368	XLON	00163591438TRLO0.1.1
17/09/2018	08:45:21	75	2368	XLON	00163591439TRLO0.1.1
17/09/2018	08:46:44	127	2368	XLON	00163591561TRLO0.1.1
17/09/2018	08:48:51	191	2367	XLON	00163591685TRLO0.1.1
17/09/2018	08:51:02	251	2367	XLON	00163591868TRLO0.1.1
17/09/2018	08:51:02	19	2367	XLON	00163591869TRLO0.1.1
17/09/2018	08:51:02	55	2367	XLON	00163591870TRLO0.1.1
17/09/2018	08:51:47	313	2366	XLON	00163591921TRLO0.1.1
17/09/2018	08:53:29	113	2366	XLON	00163592116TRLO0.1.1
17/09/2018	08:53:29	109	2366	XLON	00163592119TRLO0.1.1
17/09/2018	08:53:30	76	2365	XLON	00163592131TRLO0.1.1
17/09/2018	08:58:24	481	2369	XLON	00163592476TRLO0.1.1
17/09/2018	08:59:05	308	2368	XLON	00163592534TRLO0.1.1
17/09/2018	09:00:28	88	2367	XLON	00163592621TRLO0.1.1
17/09/2018	09:00:28	66	2367	XLON	00163592628TRLO0.1.1
17/09/2018	09:03:16	281	2368	XLON	00163592773TRLO0.1.1
17/09/2018	09:03:40	294	2367	XLON	00163592817TRLO0.1.1
17/09/2018	09:07:22	300	2371	XLON	00163593192TRLO0.1.1
17/09/2018	09:07:22	79	2371	XLON	00163593193TRLO0.1.1
17/09/2018	09:08:20	83	2371	XLON	00163593293TRLO0.1.1
17/09/2018	09:10:03	250	2371	XLON	00163593527TRLO0.1.1
17/09/2018	09:12:00	287	2375	XLON	00163593918TRLO0.1.1
17/09/2018	09:12:57	240	2377	XLON	00163594215TRLO0.1.1
17/09/2018	09:12:58	232	2376	XLON	00163594217TRLO0.1.1
17/09/2018	09:15:36	251	2379	XLON	00163594604TRLO0.1.1
17/09/2018	09:19:56	452	2381	XLON	00163595006TRLO0.1.1
17/09/2018	09:19:56	371	2380	XLON	00163595008TRLO0.1.1
17/09/2018	09:20:22	92	2380	XLON	00163595059TRLO0.1.1
17/09/2018	09:21:25	96	2380	XLON	00163595190TRLO0.1.1
17/09/2018	09:21:51	105	2379	XLON	00163595231TRLO0.1.1
17/09/2018	09:23:59	176	2378	XLON	00163595406TRLO0.1.1
17/09/2018	09:26:16	100	2379	XLON	00163595597TRLO0.1.1
17/09/2018	09:26:16	2	2379	XLON	00163595598TRLO0.1.1
17/09/2018	09:26:16	40	2379	XLON	00163595599TRLO0.1.1
17/09/2018	09:27:07	139	2379	XLON	00163595630TRLO0.1.1
17/09/2018	09:27:07	71	2379	XLON	00163595634TRLO0.1.1
17/09/2018	09:27:09	221	2378	XLON	00163595645TRLO0.1.1
17/09/2018	09:27:09	82	2378	XLON	00163595646TRLO0.1.1
17/09/2018	09:27:53	64	2377	XLON	00163595741TRLO0.1.1
17/09/2018	09:29:04	78	2376	XLON	00163595836TRLO0.1.1
17/09/2018	09:30:57	79	2375	XLON	00163596098TRLO0.1.1
17/09/2018	09:30:57	92	2375	XLON	00163596099TRLO0.1.1
17/09/2018	09:30:57	141	2375	XLON	00163596100TRLO0.1.1
17/09/2018	09:31:10	51	2374	XLON	00163596106TRLO0.1.1
17/09/2018	09:31:26	101	2372	XLON	00163596146TRLO0.1.1
17/09/2018	09:33:20	209	2370	XLON	00163596334TRLO0.1.1
17/09/2018	09:33:20	91	2370	XLON	00163596335TRLO0.1.1
17/09/2018	09:33:20	22	2370	XLON	00163596336TRLO0.1.1
17/09/2018	09:33:51	74	2367	XLON	00163596384TRLO0.1.1
17/09/2018	09:35:11	78	2369	XLON	00163596645TRLO0.1.1
17/09/2018	09:37:45	179	2369	XLON	00163596887TRLO0.1.1
17/09/2018	09:37:45	133	2369	XLON	00163596888TRLO0.1.1
17/09/2018	09:38:36	177	2368	XLON	00163596975TRLO0.1.1
17/09/2018	09:41:14	277	2370	XLON	00163597103TRLO0.1.1
17/09/2018	09:41:14	3	2370	XLON	00163597104TRLO0.1.1
17/09/2018	09:41:19	240	2369	XLON	00163597106TRLO0.1.1
17/09/2018	09:42:03	65	2368	XLON	00163597161TRLO0.1.1
17/09/2018	09:43:02	11	2367	XLON	00163597236TRLO0.1.1
17/09/2018	09:43:02	91	2367	XLON	00163597237TRLO0.1.1
17/09/2018	09:44:17	104	2368	XLON	00163597385TRLO0.1.1
17/09/2018	09:45:01	60	2367	XLON	00163597443TRLO0.1.1
17/09/2018	09:45:01	85	2367	XLON	00163597444TRLO0.1.1
17/09/2018	09:45:01	1	2367	XLON	00163597445TRLO0.1.1
17/09/2018	09:45:18	58	2366	XLON	00163597477TRLO0.1.1
17/09/2018	09:47:39	258	2367	XLON	00163597709TRLO0.1.1
17/09/2018	09:48:15	187	2366	XLON	00163597755TRLO0.1.1
17/09/2018	09:50:34	210	2367	XLON	00163597878TRLO0.1.1
17/09/2018	09:50:34	32	2367	XLON	00163597879TRLO0.1.1
17/09/2018	09:50:34	184	2367	XLON	00163597880TRLO0.1.1
17/09/2018	09:52:34	173	2367	XLON	00163598036TRLO0.1.1
17/09/2018	09:55:40	279	2368	XLON	00163598282TRLO0.1.1
17/09/2018	09:57:46	318	2369	XLON	00163598485TRLO0.1.1
17/09/2018	09:58:00	80	2368	XLON	00163598495TRLO0.1.1
17/09/2018	09:58:00	215	2368	XLON	00163598496TRLO0.1.1
17/09/2018	10:01:13	115	2368	XLON	00163598752TRLO0.1.1
17/09/2018	10:01:13	185	2368	XLON	00163598753TRLO0.1.1
17/09/2018	10:01:29	200	2367	XLON	00163598765TRLO0.1.1
17/09/2018	10:04:01	103	2368	XLON	00163598952TRLO0.1.1
17/09/2018	10:04:01	92	2368	XLON	00163598953TRLO0.1.1
17/09/2018	10:04:52	181	2367	XLON	00163599051TRLO0.1.1
17/09/2018	10:06:52	176	2367	XLON	00163599212TRLO0.1.1
17/09/2018	10:07:42	164	2366	XLON	00163599256TRLO0.1.1
17/09/2018	10:07:42	86	2366	XLON	00163599257TRLO0.1.1
17/09/2018	10:10:06	210	2367	XLON	00163599392TRLO0.1.1
17/09/2018	10:11:21	113	2367	XLON	00163599472TRLO0.1.1
17/09/2018	10:11:21	96	2367	XLON	00163599473TRLO0.1.1
17/09/2018	10:12:43	70	2367	XLON	00163599567TRLO0.1.1
17/09/2018	10:12:54	179	2366	XLON	00163599572TRLO0.1.1
17/09/2018	10:12:54	66	2366	XLON	00163599573TRLO0.1.1
17/09/2018	10:13:12	94	2366	XLON	00163599583TRLO0.1.1
17/09/2018	10:13:12	9	2366	XLON	00163599584TRLO0.1.1
17/09/2018	10:13:46	65	2365	XLON	00163599623TRLO0.1.1
17/09/2018	10:14:07	85	2365	XLON	00163599645TRLO0.1.1
17/09/2018	10:15:31	105	2365	XLON	00163599710TRLO0.1.1
17/09/2018	10:15:42	76	2364	XLON	00163599716TRLO0.1.1
17/09/2018	10:17:25	119	2364	XLON	00163599814TRLO0.1.1
17/09/2018	10:21:34	64	2365	XLON	00163600454TRLO0.1.1
17/09/2018	10:21:34	375	2365	XLON	00163600456TRLO0.1.1
17/09/2018	10:21:43	283	2364	XLON	00163600471TRLO0.1.1
17/09/2018	10:21:43	1	2364	XLON	00163600472TRLO0.1.1
17/09/2018	10:22:35	83	2363	XLON	00163600625TRLO0.1.1
17/09/2018	10:23:01	91	2361	XLON	00163600685TRLO0.1.1
17/09/2018	10:23:37	63	2360	XLON	00163600781TRLO0.1.1
17/09/2018	10:24:51	22	2358	XLON	00163601014TRLO0.1.1
17/09/2018	10:24:51	56	2358	XLON	00163601015TRLO0.1.1
17/09/2018	10:24:51	65	2358	XLON	00163601016TRLO0.1.1
17/09/2018	10:24:58	72	2357	XLON	00163601038TRLO0.1.1
17/09/2018	10:25:48	65	2356	XLON	00163601126TRLO0.1.1
17/09/2018	10:26:08	105	2356	XLON	00163601179TRLO0.1.1
17/09/2018	10:27:43	134	2356	XLON	00163601363TRLO0.1.1
17/09/2018	10:29:13	102	2355	XLON	00163601510TRLO0.1.1
17/09/2018	10:29:23	98	2354	XLON	00163601530TRLO0.1.1
17/09/2018	10:29:36	72	2353	XLON	00163601559TRLO0.1.1
17/09/2018	10:31:44	194	2355	XLON	00163601792TRLO0.1.1
17/09/2018	10:33:06	194	2355	XLON	00163601936TRLO0.1.1
17/09/2018	10:33:49	160	2354	XLON	00163602014TRLO0.1.1
17/09/2018	10:34:30	110	2354	XLON	00163602085TRLO0.1.1
17/09/2018	10:36:44	166	2352	XLON	00163602394TRLO0.1.1
17/09/2018	10:38:14	174	2352	XLON	00163602579TRLO0.1.1
17/09/2018	10:39:58	187	2353	XLON	00163602809TRLO0.1.1
17/09/2018	10:40:26	229	2352	XLON	00163602869TRLO0.1.1
17/09/2018	10:40:48	90	2351	XLON	00163602915TRLO0.1.1
17/09/2018	10:43:35	180	2356	XLON	00163603210TRLO0.1.1
17/09/2018	10:44:41	120	2357	XLON	00163603248TRLO0.1.1
17/09/2018	10:44:41	1	2357	XLON	00163603249TRLO0.1.1
17/09/2018	10:45:33	73	2357	XLON	00163603349TRLO0.1.1
17/09/2018	10:46:24	84	2357	XLON	00163603406TRLO0.1.1
17/09/2018	10:46:24	149	2356	XLON	00163603407TRLO0.1.1
17/09/2018	10:46:24	77	2356	XLON	00163603408TRLO0.1.1
17/09/2018	10:46:24	72	2356	XLON	00163603409TRLO0.1.1
17/09/2018	10:47:24	80	2358	XLON	00163603596TRLO0.1.1
17/09/2018	10:48:19	82	2357	XLON	00163603646TRLO0.1.1
17/09/2018	10:49:29	75	2358	XLON	00163603722TRLO0.1.1
17/09/2018	10:50:26	51	2357	XLON	00163603805TRLO0.1.1
17/09/2018	10:50:26	73	2357	XLON	00163603806TRLO0.1.1
17/09/2018	10:52:30	200	2357	XLON	00163603966TRLO0.1.1
17/09/2018	10:52:44	145	2356	XLON	00163603977TRLO0.1.1
17/09/2018	10:54:24	119	2356	XLON	00163604042TRLO0.1.1
17/09/2018	10:55:39	208	2358	XLON	00163604168TRLO0.1.1
17/09/2018	10:57:21	191	2358	XLON	00163604282TRLO0.1.1
17/09/2018	10:58:29	52	2357	XLON	00163604409TRLO0.1.1
17/09/2018	10:58:29	66	2357	XLON	00163604410TRLO0.1.1
17/09/2018	10:58:29	134	2357	XLON	00163604411TRLO0.1.1
17/09/2018	11:01:14	193	2362	XLON	00163604616TRLO0.1.1
17/09/2018	11:01:43	159	2361	XLON	00163604639TRLO0.1.1
17/09/2018	11:02:07	77	2360	XLON	00163604650TRLO0.1.1
17/09/2018	11:05:11	224	2363	XLON	00163604893TRLO0.1.1
17/09/2018	11:06:13	151	2362	XLON	00163604954TRLO0.1.1
17/09/2018	11:07:17	78	2362	XLON	00163605035TRLO0.1.1
17/09/2018	11:08:29	113	2363	XLON	00163605112TRLO0.1.1
17/09/2018	11:08:29	102	2363	XLON	00163605113TRLO0.1.1
17/09/2018	11:09:11	133	2362	XLON	00163605155TRLO0.1.1
17/09/2018	11:12:15	123	2365	XLON	00163605444TRLO0.1.1
17/09/2018	11:12:15	125	2365	XLON	00163605445TRLO0.1.1
17/09/2018	11:12:15	1	2365	XLON	00163605446TRLO0.1.1
17/09/2018	11:15:41	132	2368	XLON	00163605715TRLO0.1.1
17/09/2018	11:15:41	160	2368	XLON	00163605716TRLO0.1.1
17/09/2018	11:15:41	103	2368	XLON	00163605717TRLO0.1.1
17/09/2018	11:16:45	199	2367	XLON	00163605790TRLO0.1.1
17/09/2018	11:17:01	78	2366	XLON	00163605810TRLO0.1.1
17/09/2018	11:18:40	147	2366	XLON	00163605906TRLO0.1.1
17/09/2018	11:18:51	154	2365	XLON	00163605927TRLO0.1.1
17/09/2018	11:21:49	71	2365	XLON	00163606290TRLO0.1.1
17/09/2018	11:21:49	23	2365	XLON	00163606291TRLO0.1.1
17/09/2018	11:21:49	76	2365	XLON	00163606292TRLO0.1.1
17/09/2018	11:22:10	2	2364	XLON	00163606341TRLO0.1.1
17/09/2018	11:22:10	6	2364	XLON	00163606342TRLO0.1.1
17/09/2018	11:22:23	58	2364	XLON	00163606369TRLO0.1.1
17/09/2018	11:23:33	165	2364	XLON	00163606469TRLO0.1.1
17/09/2018	11:25:13	141	2365	XLON	00163606587TRLO0.1.1
17/09/2018	11:26:33	222	2365	XLON	00163606643TRLO0.1.1
17/09/2018	11:28:18	154	2366	XLON	00163606849TRLO0.1.1
17/09/2018	11:30:20	197	2368	XLON	00163606991TRLO0.1.1
17/09/2018	11:31:44	175	2369	XLON	00163607099TRLO0.1.1
17/09/2018	11:32:27	162	2368	XLON	00163607174TRLO0.1.1
17/09/2018	11:33:05	71	2367	XLON	00163607228TRLO0.1.1
17/09/2018	11:34:50	145	2369	XLON	00163607344TRLO0.1.1
17/09/2018	11:35:09	146	2368	XLON	00163607367TRLO0.1.1
17/09/2018	11:36:05	67	2367	XLON	00163607448TRLO0.1.1
17/09/2018	11:37:53	79	2366	XLON	00163607689TRLO0.1.1
17/09/2018	11:37:53	78	2366	XLON	00163607690TRLO0.1.1
17/09/2018	11:38:03	2	2365	XLON	00163607704TRLO0.1.1
17/09/2018	11:38:03	56	2365	XLON	00163607705TRLO0.1.1
17/09/2018	11:40:02	176	2364	XLON	00163607842TRLO0.1.1
17/09/2018	11:41:28	129	2363	XLON	00163607939TRLO0.1.1
17/09/2018	11:42:30	102	2362	XLON	00163608028TRLO0.1.1
17/09/2018	11:42:55	15	2360	XLON	00163608048TRLO0.1.1
17/09/2018	11:44:42	179	2361	XLON	00163608167TRLO0.1.1
17/09/2018	11:45:59	216	2361	XLON	00163608276TRLO0.1.1
17/09/2018	11:46:36	122	2360	XLON	00163608300TRLO0.1.1
17/09/2018	11:48:01	76	2359	XLON	00163608397TRLO0.1.1
17/09/2018	11:48:01	5	2359	XLON	00163608398TRLO0.1.1
17/09/2018	11:48:44	100	2358	XLON	00163608490TRLO0.1.1
17/09/2018	11:48:44	18	2358	XLON	00163608492TRLO0.1.1
17/09/2018	11:50:01	70	2357	XLON	00163608732TRLO0.1.1
17/09/2018	11:50:01	72	2357	XLON	00163608733TRLO0.1.1
17/09/2018	11:50:01	64	2357	XLON	00163608734TRLO0.1.1
17/09/2018	11:52:02	119	2357	XLON	00163608926TRLO0.1.1
17/09/2018	11:53:47	64	2358	XLON	00163609073TRLO0.1.1
17/09/2018	11:54:52	216	2358	XLON	00163609137TRLO0.1.1
17/09/2018	11:57:03	234	2359	XLON	00163609260TRLO0.1.1
17/09/2018	11:58:38	97	2359	XLON	00163609372TRLO0.1.1
17/09/2018	12:02:09	192	2360	XLON	00163609562TRLO0.1.1
17/09/2018	12:02:09	108	2360	XLON	00163609563TRLO0.1.1
17/09/2018	12:02:09	50	2360	XLON	00163609564TRLO0.1.1
17/09/2018	12:04:12	102	2360	XLON	00163609783TRLO0.1.1
17/09/2018	12:04:22	96	2359	XLON	00163609828TRLO0.1.1
17/09/2018	12:07:11	66	2358	XLON	00163609973TRLO0.1.1
17/09/2018	12:07:11	100	2358	XLON	00163609974TRLO0.1.1
17/09/2018	12:08:09	136	2358	XLON	00163610024TRLO0.1.1
17/09/2018	12:10:04	146	2358	XLON	00163610206TRLO0.1.1
17/09/2018	12:10:04	46	2358	XLON	00163610207TRLO0.1.1
17/09/2018	12:13:42	122	2360	XLON	00163610494TRLO0.1.1
17/09/2018	12:13:42	137	2360	XLON	00163610495TRLO0.1.1
17/09/2018	12:13:42	62	2360	XLON	00163610496TRLO0.1.1
17/09/2018	12:13:51	168	2359	XLON	00163610504TRLO0.1.1
17/09/2018	12:15:30	70	2359	XLON	00163610628TRLO0.1.1
17/09/2018	12:15:44	69	2358	XLON	00163610646TRLO0.1.1
17/09/2018	12:17:08	71	2357	XLON	00163610702TRLO0.1.1
17/09/2018	12:17:08	133	2357	XLON	00163610703TRLO0.1.1
17/09/2018	12:18:51	112	2357	XLON	00163610829TRLO0.1.1
17/09/2018	12:20:49	49	2357	XLON	00163611031TRLO0.1.1
17/09/2018	12:20:49	138	2357	XLON	00163611032TRLO0.1.1
17/09/2018	12:22:46	151	2357	XLON	00163611101TRLO0.1.1
17/09/2018	12:24:16	179	2357	XLON	00163611183TRLO0.1.1
17/09/2018	12:24:16	3	2357	XLON	00163611184TRLO0.1.1
17/09/2018	12:25:01	128	2356	XLON	00163611271TRLO0.1.1
17/09/2018	12:27:16	127	2357	XLON	00163611486TRLO0.1.1
17/09/2018	12:28:45	131	2358	XLON	00163611571TRLO0.1.1
17/09/2018	12:29:53	156	2358	XLON	00163611612TRLO0.1.1
17/09/2018	12:31:13	24	2359	XLON	00163611705TRLO0.1.1
17/09/2018	12:31:13	119	2359	XLON	00163611706TRLO0.1.1
17/09/2018	12:31:13	25	2359	XLON	00163611707TRLO0.1.1
17/09/2018	12:32:10	118	2358	XLON	00163611772TRLO0.1.1
17/09/2018	12:34:11	156	2357	XLON	00163611873TRLO0.1.1
17/09/2018	12:35:43	115	2357	XLON	00163611952TRLO0.1.1
17/09/2018	12:37:03	61	2357	XLON	00163612014TRLO0.1.1
17/09/2018	12:37:37	163	2357	XLON	00163612039TRLO0.1.1
17/09/2018	12:37:37	39	2357	XLON	00163612040TRLO0.1.1
17/09/2018	12:39:31	121	2357	XLON	00163612119TRLO0.1.1
17/09/2018	12:39:31	45	2357	XLON	00163612120TRLO0.1.1
17/09/2018	12:41:21	61	2357	XLON	00163612213TRLO0.1.1
17/09/2018	12:41:47	60	2357	XLON	00163612228TRLO0.1.1
17/09/2018	12:42:33	60	2357	XLON	00163612261TRLO0.1.1
17/09/2018	12:43:00	60	2357	XLON	00163612287TRLO0.1.1
17/09/2018	12:43:32	161	2357	XLON	00163612312TRLO0.1.1
17/09/2018	12:43:53	87	2356	XLON	00163612345TRLO0.1.1
17/09/2018	12:44:07	88	2355	XLON	00163612362TRLO0.1.1
17/09/2018	12:46:43	176	2354	XLON	00163612497TRLO0.1.1
17/09/2018	12:48:46	168	2354	XLON	00163612672TRLO0.1.1
17/09/2018	12:49:46	96	2353	XLON	00163612742TRLO0.1.1
17/09/2018	12:49:46	135	2353	XLON	00163612743TRLO0.1.1
17/09/2018	12:51:32	64	2351	XLON	00163612840TRLO0.1.1
17/09/2018	12:53:09	83	2352	XLON	00163612996TRLO0.1.1
17/09/2018	12:54:41	165	2352	XLON	00163613107TRLO0.1.1
17/09/2018	12:54:41	73	2352	XLON	00163613108TRLO0.1.1
17/09/2018	12:55:58	131	2351	XLON	00163613175TRLO0.1.1
17/09/2018	12:58:09	175	2351	XLON	00163613341TRLO0.1.1
17/09/2018	12:59:31	128	2353	XLON	00163613454TRLO0.1.1
17/09/2018	12:59:38	60	2352	XLON	00163613473TRLO0.1.1
17/09/2018	12:59:38	128	2352	XLON	00163613474TRLO0.1.1
17/09/2018	13:01:29	97	2352	XLON	00163613607TRLO0.1.1
17/09/2018	13:01:29	66	2352	XLON	00163613608TRLO0.1.1
17/09/2018	13:02:11	82	2351	XLON	00163613672TRLO0.1.1
17/09/2018	13:03:32	84	2350	XLON	00163613831TRLO0.1.1
17/09/2018	13:04:00	104	2349	XLON	00163613892TRLO0.1.1
17/09/2018	13:05:03	110	2350	XLON	00163614022TRLO0.1.1
17/09/2018	13:07:10	66	2350	XLON	00163614187TRLO0.1.1
17/09/2018	13:07:10	60	2350	XLON	00163614188TRLO0.1.1
17/09/2018	13:08:49	93	2351	XLON	00163614345TRLO0.1.1
17/09/2018	13:09:54	60	2351	XLON	00163614405TRLO0.1.1
17/09/2018	13:10:52	61	2351	XLON	00163614491TRLO0.1.1
17/09/2018	13:11:18	128	2351	XLON	00163614538TRLO0.1.1
17/09/2018	13:12:40	61	2351	XLON	00163614647TRLO0.1.1
17/09/2018	13:12:56	117	2351	XLON	00163614669TRLO0.1.1
17/09/2018	13:14:27	143	2351	XLON	00163614775TRLO0.1.1
17/09/2018	13:15:33	109	2351	XLON	00163614888TRLO0.1.1
17/09/2018	13:15:45	66	2350	XLON	00163614899TRLO0.1.1
17/09/2018	13:15:45	71	2350	XLON	00163614900TRLO0.1.1
17/09/2018	13:15:45	83	2350	XLON	00163614901TRLO0.1.1
17/09/2018	13:16:19	37	2349	XLON	00163614921TRLO0.1.1
17/09/2018	13:21:06	108	2349	XLON	00163615208TRLO0.1.1
17/09/2018	13:21:06	73	2349	XLON	00163615209TRLO0.1.1
17/09/2018	13:21:06	69	2349	XLON	00163615210TRLO0.1.1
17/09/2018	13:21:06	62	2349	XLON	00163615211TRLO0.1.1
17/09/2018	13:21:06	65	2349	XLON	00163615212TRLO0.1.1
17/09/2018	13:23:13	140	2350	XLON	00163615377TRLO0.1.1
17/09/2018	13:23:13	18	2350	XLON	00163615378TRLO0.1.1
17/09/2018	13:23:13	95	2350	XLON	00163615379TRLO0.1.1
17/09/2018	13:25:01	16	2349	XLON	00163615465TRLO0.1.1
17/09/2018	13:25:01	57	2349	XLON	00163615466TRLO0.1.1
17/09/2018	13:25:25	50	2349	XLON	00163615482TRLO0.1.1
17/09/2018	13:25:25	88	2349	XLON	00163615483TRLO0.1.1
17/09/2018	13:26:57	69	2349	XLON	00163615578TRLO0.1.1
17/09/2018	13:27:42	126	2349	XLON	00163615637TRLO0.1.1
17/09/2018	13:27:42	8	2349	XLON	00163615638TRLO0.1.1
17/09/2018	13:29:04	67	2349	XLON	00163615717TRLO0.1.1
17/09/2018	13:29:08	9	2349	XLON	00163615726TRLO0.1.1
17/09/2018	13:29:08	97	2349	XLON	00163615727TRLO0.1.1
17/09/2018	13:29:50	61	2348	XLON	00163615772TRLO0.1.1
17/09/2018	13:29:50	77	2348	XLON	00163615773TRLO0.1.1
17/09/2018	13:29:50	80	2348	XLON	00163615774TRLO0.1.1
17/09/2018	13:32:32	82	2348	XLON	00163615972TRLO0.1.1
17/09/2018	13:32:32	62	2348	XLON	00163615973TRLO0.1.1
17/09/2018	13:32:32	60	2348	XLON	00163615974TRLO0.1.1
17/09/2018	13:32:35	68	2347	XLON	00163615979TRLO0.1.1
17/09/2018	13:34:13	109	2346	XLON	00163616122TRLO0.1.1
17/09/2018	13:35:53	132	2352	XLON	00163616262TRLO0.1.1
17/09/2018	13:36:01	103	2351	XLON	00163616269TRLO0.1.1
17/09/2018	13:37:41	144	2351	XLON	00163616437TRLO0.1.1
17/09/2018	13:37:41	63	2351	XLON	00163616438TRLO0.1.1
17/09/2018	13:38:51	91	2352	XLON	00163616544TRLO0.1.1
17/09/2018	13:39:06	92	2351	XLON	00163616577TRLO0.1.1
17/09/2018	13:39:31	102	2350	XLON	00163616601TRLO0.1.1
17/09/2018	13:40:40	100	2350	XLON	00163616653TRLO0.1.1
17/09/2018	13:42:42	117	2351	XLON	00163616757TRLO0.1.1
17/09/2018	13:44:11	70	2351	XLON	00163616852TRLO0.1.1
17/09/2018	13:44:40	62	2351	XLON	00163616870TRLO0.1.1
17/09/2018	13:45:00	91	2351	XLON	00163616903TRLO0.1.1
17/09/2018	13:45:01	72	2350	XLON	00163616916TRLO0.1.1
17/09/2018	13:45:01	107	2350	XLON	00163616917TRLO0.1.1
17/09/2018	13:48:12	150	2349	XLON	00163617184TRLO0.1.1
17/09/2018	13:48:21	62	2349	XLON	00163617198TRLO0.1.1
17/09/2018	13:48:21	118	2349	XLON	00163617199TRLO0.1.1
17/09/2018	13:48:21	62	2349	XLON	00163617200TRLO0.1.1
17/09/2018	13:48:51	65	2348	XLON	00163617230TRLO0.1.1
17/09/2018	13:49:11	76	2347	XLON	00163617251TRLO0.1.1
17/09/2018	13:49:45	88	2345	XLON	00163617281TRLO0.1.1
17/09/2018	13:52:02	87	2343	XLON	00163617487TRLO0.1.1
17/09/2018	13:52:02	67	2343	XLON	00163617488TRLO0.1.1
17/09/2018	13:53:51	63	2344	XLON	00163617682TRLO0.1.1
17/09/2018	13:53:51	90	2344	XLON	00163617684TRLO0.1.1
17/09/2018	13:55:30	71	2344	XLON	00163617795TRLO0.1.1
17/09/2018	13:55:53	73	2344	XLON	00163617822TRLO0.1.1
17/09/2018	13:55:53	60	2344	XLON	00163617823TRLO0.1.1
17/09/2018	13:56:46	70	2344	XLON	00163617893TRLO0.1.1
17/09/2018	13:57:11	66	2345	XLON	00163617931TRLO0.1.1
17/09/2018	13:57:11	90	2345	XLON	00163617932TRLO0.1.1
17/09/2018	13:58:18	68	2344	XLON	00163618008TRLO0.1.1
17/09/2018	13:58:18	72	2344	XLON	00163618009TRLO0.1.1
17/09/2018	14:00:58	39	2345	XLON	00163618160TRLO0.1.1
17/09/2018	14:00:58	25	2345	XLON	00163618161TRLO0.1.1
17/09/2018	14:00:58	140	2345	XLON	00163618162TRLO0.1.1
17/09/2018	14:01:07	61	2344	XLON	00163618175TRLO0.1.1
17/09/2018	14:01:07	70	2344	XLON	00163618176TRLO0.1.1
17/09/2018	14:01:07	120	2344	XLON	00163618177TRLO0.1.1
17/09/2018	14:06:44	65	2345	XLON	00163618652TRLO0.1.1
17/09/2018	14:08:18	504	2345	XLON	00163618760TRLO0.1.1
17/09/2018	14:08:18	73	2345	XLON	00163618761TRLO0.1.1
17/09/2018	14:08:18	6	2345	XLON	00163618762TRLO0.1.1
17/09/2018	14:08:19	70	2345	XLON	00163618763TRLO0.1.1
17/09/2018	14:08:19	68	2345	XLON	00163618764TRLO0.1.1
17/09/2018	14:08:19	75	2345	XLON	00163618765TRLO0.1.1
17/09/2018	14:08:42	65	2344	XLON	00163618785TRLO0.1.1
17/09/2018	14:09:05	111	2343	XLON	00163618805TRLO0.1.1
17/09/2018	14:10:42	103	2343	XLON	00163618883TRLO0.1.1
17/09/2018	14:10:42	69	2343	XLON	00163618884TRLO0.1.1
17/09/2018	14:12:42	61	2343	XLON	00163619054TRLO0.1.1
17/09/2018	14:12:50	21	2343	XLON	00163619067TRLO0.1.1
17/09/2018	14:12:50	82	2343	XLON	00163619068TRLO0.1.1
17/09/2018	14:12:50	6	2343	XLON	00163619069TRLO0.1.1
17/09/2018	14:13:51	139	2343	XLON	00163619158TRLO0.1.1
17/09/2018	14:14:51	86	2343	XLON	00163619255TRLO0.1.1
17/09/2018	14:15:16	62	2343	XLON	00163619319TRLO0.1.1
17/09/2018	14:15:33	60	2342	XLON	00163619346TRLO0.1.1
17/09/2018	14:15:33	66	2342	XLON	00163619347TRLO0.1.1
17/09/2018	14:15:33	58	2342	XLON	00163619348TRLO0.1.1
17/09/2018	14:17:09	71	2343	XLON	00163619449TRLO0.1.1
17/09/2018	14:17:49	69	2343	XLON	00163619472TRLO0.1.1
17/09/2018	14:18:21	68	2343	XLON	00163619557TRLO0.1.1
17/09/2018	14:18:23	65	2342	XLON	00163619560TRLO0.1.1
17/09/2018	14:18:23	70	2342	XLON	00163619561TRLO0.1.1
17/09/2018	14:18:29	143	2341	XLON	00163619569TRLO0.1.1
17/09/2018	14:18:48	72	2340	XLON	00163619584TRLO0.1.1
17/09/2018	14:19:36	103	2340	XLON	00163619641TRLO0.1.1
17/09/2018	14:22:01	74	2340	XLON	00163619906TRLO0.1.1
17/09/2018	14:22:02	106	2340	XLON	00163619907TRLO0.1.1
17/09/2018	14:22:02	66	2340	XLON	00163619908TRLO0.1.1
17/09/2018	14:22:02	7	2340	XLON	00163619909TRLO0.1.1
17/09/2018	14:22:02	55	2340	XLON	00163619910TRLO0.1.1
17/09/2018	14:22:32	116	2339	XLON	00163619944TRLO0.1.1
17/09/2018	14:23:43	63	2337	XLON	00163620018TRLO0.1.1
17/09/2018	14:24:58	120	2340	XLON	00163620147TRLO0.1.1
17/09/2018	14:25:31	16	2339	XLON	00163620199TRLO0.1.1
17/09/2018	14:25:31	71	2339	XLON	00163620200TRLO0.1.1
17/09/2018	14:25:31	126	2339	XLON	00163620201TRLO0.1.1
17/09/2018	14:27:28	102	2339	XLON	00163620437TRLO0.1.1
17/09/2018	14:28:06	79	2339	XLON	00163620522TRLO0.1.1
17/09/2018	14:28:47	61	2339	XLON	00163620603TRLO0.1.1
17/09/2018	14:28:47	73	2339	XLON	00163620604TRLO0.1.1
17/09/2018	14:28:58	75	2338	XLON	00163620609TRLO0.1.1
17/09/2018	14:28:58	73	2338	XLON	00163620610TRLO0.1.1
17/09/2018	14:28:58	49	2338	XLON	00163620611TRLO0.1.1
17/09/2018	14:30:06	77	2338	XLON	00163620798TRLO0.1.1
17/09/2018	14:31:30	86	2345	XLON	00163620992TRLO0.1.1
17/09/2018	14:31:38	102	2345	XLON	00163621070TRLO0.1.1
17/09/2018	14:31:38	150	2345	XLON	00163621071TRLO0.1.1
17/09/2018	14:31:52	56	2344	XLON	00163621103TRLO0.1.1
17/09/2018	14:31:52	60	2344	XLON	00163621104TRLO0.1.1
17/09/2018	14:33:13	68	2348	XLON	00163621266TRLO0.1.1
17/09/2018	14:33:13	56	2348	XLON	00163621267TRLO0.1.1
17/09/2018	14:33:13	1	2348	XLON	00163621268TRLO0.1.1
17/09/2018	14:33:13	67	2348	XLON	00163621269TRLO0.1.1
17/09/2018	14:34:49	248	2349	XLON	00163621504TRLO0.1.1
17/09/2018	14:34:49	66	2349	XLON	00163621505TRLO0.1.1
17/09/2018	14:34:49	3	2349	XLON	00163621506TRLO0.1.1
17/09/2018	14:35:40	72	2351	XLON	00163621590TRLO0.1.1
17/09/2018	14:36:02	66	2351	XLON	00163621618TRLO0.1.1
17/09/2018	14:36:02	77	2351	XLON	00163621619TRLO0.1.1
17/09/2018	14:37:05	76	2351	XLON	00163621927TRLO0.1.1
17/09/2018	14:39:17	408	2355	XLON	00163622219TRLO0.1.1
17/09/2018	14:39:17	74	2355	XLON	00163622220TRLO0.1.1
17/09/2018	14:39:23	62	2354	XLON	00163622226TRLO0.1.1
17/09/2018	14:39:58	82	2353	XLON	00163622387TRLO0.1.1
17/09/2018	14:40:31	60	2353	XLON	00163622463TRLO0.1.1
17/09/2018	14:41:12	85	2352	XLON	00163622564TRLO0.1.1
17/09/2018	14:41:21	131	2351	XLON	00163622589TRLO0.1.1
17/09/2018	14:41:56	72	2350	XLON	00163622663TRLO0.1.1
17/09/2018	14:42:18	72	2349	XLON	00163622721TRLO0.1.1
17/09/2018	14:44:04	122	2349	XLON	00163622929TRLO0.1.1
17/09/2018	14:44:04	75	2349	XLON	00163622931TRLO0.1.1
17/09/2018	14:45:22	78	2350	XLON	00163623123TRLO0.1.1
17/09/2018	14:45:33	61	2350	XLON	00163623144TRLO0.1.1
17/09/2018	14:46:20	67	2351	XLON	00163623280TRLO0.1.1
17/09/2018	14:46:26	150	2351	XLON	00163623297TRLO0.1.1
17/09/2018	14:46:26	33	2351	XLON	00163623298TRLO0.1.1
17/09/2018	14:47:29	61	2351	XLON	00163623413TRLO0.1.1
17/09/2018	14:47:51	38	2351	XLON	00163623466TRLO0.1.1
17/09/2018	14:47:51	22	2351	XLON	00163623467TRLO0.1.1
17/09/2018	14:48:12	61	2351	XLON	00163623526TRLO0.1.1
17/09/2018	14:48:12	62	2350	XLON	00163623527TRLO0.1.1
17/09/2018	14:48:12	61	2350	XLON	00163623528TRLO0.1.1
17/09/2018	14:49:28	66	2351	XLON	00163623648TRLO0.1.1
17/09/2018	14:49:28	51	2351	XLON	00163623649TRLO0.1.1
17/09/2018	14:49:28	32	2351	XLON	00163623650TRLO0.1.1
17/09/2018	14:49:42	61	2350	XLON	00163623667TRLO0.1.1
17/09/2018	14:49:42	60	2350	XLON	00163623668TRLO0.1.1
17/09/2018	14:49:42	17	2350	XLON	00163623669TRLO0.1.1
17/09/2018	14:49:42	49	2350	XLON	00163623670TRLO0.1.1
17/09/2018	14:51:08	70	2350	XLON	00163623818TRLO0.1.1
17/09/2018	14:51:08	118	2350	XLON	00163623819TRLO0.1.1
17/09/2018	14:51:08	66	2350	XLON	00163623820TRLO0.1.1
17/09/2018	14:51:21	100	2349	XLON	00163623842TRLO0.1.1
17/09/2018	14:52:59	61	2352	XLON	00163624021TRLO0.1.1
17/09/2018	14:53:14	138	2351	XLON	00163624042TRLO0.1.1
17/09/2018	14:53:14	65	2351	XLON	00163624043TRLO0.1.1
17/09/2018	14:54:43	62	2351	XLON	00163624172TRLO0.1.1
17/09/2018	14:54:49	60	2351	XLON	00163624176TRLO0.1.1
17/09/2018	14:54:49	62	2351	XLON	00163624177TRLO0.1.1
17/09/2018	14:54:53	66	2350	XLON	00163624193TRLO0.1.1
17/09/2018	14:54:53	66	2350	XLON	00163624194TRLO0.1.1
17/09/2018	14:54:53	11	2350	XLON	00163624195TRLO0.1.1
17/09/2018	14:54:53	47	2350	XLON	00163624196TRLO0.1.1
17/09/2018	14:55:34	89	2349	XLON	00163624256TRLO0.1.1
17/09/2018	14:56:11	30	2349	XLON	00163624363TRLO0.1.1
17/09/2018	14:56:15	60	2349	XLON	00163624373TRLO0.1.1
17/09/2018	14:56:43	50	2349	XLON	00163624399TRLO0.1.1
17/09/2018	14:58:38	292	2350	XLON	00163624634TRLO0.1.1
17/09/2018	14:58:38	87	2350	XLON	00163624635TRLO0.1.1
17/09/2018	14:59:59	124	2350	XLON	00163624775TRLO0.1.1
17/09/2018	15:00:32	62	2350	XLON	00163624809TRLO0.1.1
17/09/2018	15:00:50	64	2350	XLON	00163624830TRLO0.1.1
17/09/2018	15:01:27	60	2350	XLON	00163624873TRLO0.1.1
17/09/2018	15:01:54	45	2350	XLON	00163624903TRLO0.1.1
17/09/2018	15:01:54	24	2350	XLON	00163624904TRLO0.1.1
17/09/2018	15:02:05	152	2350	XLON	00163624920TRLO0.1.1
17/09/2018	15:02:05	37	2350	XLON	00163624921TRLO0.1.1
17/09/2018	15:02:52	60	2350	XLON	00163625003TRLO0.1.1
17/09/2018	15:02:56	124	2350	XLON	00163625012TRLO0.1.1
17/09/2018	15:03:49	64	2350	XLON	00163625073TRLO0.1.1
17/09/2018	15:04:05	68	2350	XLON	00163625093TRLO0.1.1
17/09/2018	15:04:18	59	2349	XLON	00163625115TRLO0.1.1
17/09/2018	15:05:01	75	2349	XLON	00163625190TRLO0.1.1
17/09/2018	15:05:10	89	2350	XLON	00163625232TRLO0.1.1
17/09/2018	15:05:10	51	2350	XLON	00163625233TRLO0.1.1
17/09/2018	15:05:46	63	2348	XLON	00163625290TRLO0.1.1
17/09/2018	15:05:46	19	2348	XLON	00163625291TRLO0.1.1
17/09/2018	15:05:46	61	2348	XLON	00163625292TRLO0.1.1
17/09/2018	15:05:46	64	2348	XLON	00163625293TRLO0.1.1
17/09/2018	15:05:57	46	2347	XLON	00163625363TRLO0.1.1
17/09/2018	15:07:29	288	2347	XLON	00163625484TRLO0.1.1
17/09/2018	15:07:29	72	2347	XLON	00163625485TRLO0.1.1
17/09/2018	15:08:09	62	2346	XLON	00163625540TRLO0.1.1
17/09/2018	15:08:09	66	2346	XLON	00163625541TRLO0.1.1
17/09/2018	15:11:03	260	2346	XLON	00163625827TRLO0.1.1
17/09/2018	15:11:03	298	2346	XLON	00163625828TRLO0.1.1
17/09/2018	15:11:03	62	2346	XLON	00163625829TRLO0.1.1
17/09/2018	15:11:24	84	2346	XLON	00163625867TRLO0.1.1
17/09/2018	15:12:49	67	2346	XLON	00163626105TRLO0.1.1
17/09/2018	15:12:55	70	2345	XLON	00163626138TRLO0.1.1
17/09/2018	15:12:55	67	2345	XLON	00163626139TRLO0.1.1
17/09/2018	15:12:56	68	2345	XLON	00163626140TRLO0.1.1
17/09/2018	15:12:56	69	2345	XLON	00163626141TRLO0.1.1
17/09/2018	15:12:56	9	2345	XLON	00163626142TRLO0.1.1
17/09/2018	15:13:52	62	2345	XLON	00163626335TRLO0.1.1
17/09/2018	15:14:03	8	2345	XLON	00163626370TRLO0.1.1
17/09/2018	15:14:03	69	2345	XLON	00163626371TRLO0.1.1
17/09/2018	15:14:56	112	2345	XLON	00163626473TRLO0.1.1
17/09/2018	15:15:31	67	2345	XLON	00163626513TRLO0.1.1
17/09/2018	15:15:31	2	2345	XLON	00163626514TRLO0.1.1
17/09/2018	15:15:45	67	2344	XLON	00163626536TRLO0.1.1
17/09/2018	15:15:45	111	2344	XLON	00163626538TRLO0.1.1
17/09/2018	15:15:45	17	2344	XLON	00163626541TRLO0.1.1
17/09/2018	15:15:45	54	2344	XLON	00163626542TRLO0.1.1
17/09/2018	15:15:46	3	2344	XLON	00163626544TRLO0.1.1
17/09/2018	15:16:37	62	2343	XLON	00163626613TRLO0.1.1
17/09/2018	15:16:37	65	2343	XLON	00163626614TRLO0.1.1
17/09/2018	15:18:16	58	2342	XLON	00163626769TRLO0.1.1
17/09/2018	15:18:16	36	2342	XLON	00163626770TRLO0.1.1
17/09/2018	15:18:16	29	2342	XLON	00163626771TRLO0.1.1
17/09/2018	15:18:16	73	2342	XLON	00163626772TRLO0.1.1
17/09/2018	15:18:16	75	2342	XLON	00163626773TRLO0.1.1
17/09/2018	15:18:16	64	2342	XLON	00163626774TRLO0.1.1
17/09/2018	15:18:16	74	2342	XLON	00163626775TRLO0.1.1
17/09/2018	15:20:42	341	2342	XLON	00163627024TRLO0.1.1
17/09/2018	15:20:50	44	2342	XLON	00163627045TRLO0.1.1
17/09/2018	15:20:50	71	2342	XLON	00163627046TRLO0.1.1
17/09/2018	15:20:50	21	2342	XLON	00163627047TRLO0.1.1
17/09/2018	15:22:07	71	2345	XLON	00163627194TRLO0.1.1
17/09/2018	15:22:07	222	2345	XLON	00163627197TRLO0.1.1
17/09/2018	15:22:14	55	2344	XLON	00163627206TRLO0.1.1
17/09/2018	15:22:14	62	2344	XLON	00163627207TRLO0.1.1
17/09/2018	15:23:35	142	2344	XLON	00163627433TRLO0.1.1
17/09/2018	15:23:35	57	2344	XLON	00163627434TRLO0.1.1
17/09/2018	15:23:35	37	2344	XLON	00163627435TRLO0.1.1
17/09/2018	15:23:35	60	2344	XLON	00163627436TRLO0.1.1
17/09/2018	15:24:15	61	2344	XLON	00163627499TRLO0.1.1
17/09/2018	15:25:04	62	2344	XLON	00163627577TRLO0.1.1
17/09/2018	15:26:48	204	2344	XLON	00163627755TRLO0.1.1
17/09/2018	15:26:48	54	2344	XLON	00163627756TRLO0.1.1
17/09/2018	15:26:48	18	2344	XLON	00163627757TRLO0.1.1
17/09/2018	15:26:48	31	2344	XLON	00163627758TRLO0.1.1
17/09/2018	15:26:48	45	2344	XLON	00163627759TRLO0.1.1
17/09/2018	15:26:48	69	2344	XLON	00163627760TRLO0.1.1
17/09/2018	15:26:48	67	2344	XLON	00163627761TRLO0.1.1
17/09/2018	15:27:28	68	2344	XLON	00163627836TRLO0.1.1
17/09/2018	15:29:11	71	2346	XLON	00163628069TRLO0.1.1
17/09/2018	15:29:14	103	2346	XLON	00163628075TRLO0.1.1
17/09/2018	15:29:33	88	2346	XLON	00163628124TRLO0.1.1
17/09/2018	15:29:51	444	2345	XLON	00163628148TRLO0.1.1
17/09/2018	15:29:51	66	2345	XLON	00163628149TRLO0.1.1
17/09/2018	15:29:51	62	2345	XLON	00163628150TRLO0.1.1
17/09/2018	15:31:10	23	2346	XLON	00163628324TRLO0.1.1
17/09/2018	15:31:10	131	2346	XLON	00163628325TRLO0.1.1
17/09/2018	15:31:27	5	2346	XLON	00163628426TRLO0.1.1
17/09/2018	15:31:27	55	2346	XLON	00163628427TRLO0.1.1
17/09/2018	15:32:18	72	2347	XLON	00163628547TRLO0.1.1
17/09/2018	15:32:21	64	2347	XLON	00163628556TRLO0.1.1
17/09/2018	15:32:29	54	2347	XLON	00163628573TRLO0.1.1
17/09/2018	15:32:29	16	2347	XLON	00163628574TRLO0.1.1
17/09/2018	15:32:41	47	2347	XLON	00163628608TRLO0.1.1
17/09/2018	15:32:41	38	2347	XLON	00163628609TRLO0.1.1
17/09/2018	15:33:00	64	2347	XLON	00163628665TRLO0.1.1
17/09/2018	15:33:15	96	2346	XLON	00163628704TRLO0.1.1
17/09/2018	15:33:15	96	2346	XLON	00163628707TRLO0.1.1
17/09/2018	15:33:15	63	2346	XLON	00163628709TRLO0.1.1
17/09/2018	15:33:18	88	2346	XLON	00163628721TRLO0.1.1
17/09/2018	15:33:44	88	2345	XLON	00163628773TRLO0.1.1
17/09/2018	15:34:26	74	2344	XLON	00163628877TRLO0.1.1
17/09/2018	15:34:26	60	2344	XLON	00163628878TRLO0.1.1
17/09/2018	15:35:10	83	2344	XLON	00163628979TRLO0.1.1
17/09/2018	15:35:11	77	2344	XLON	00163628980TRLO0.1.1
17/09/2018	15:35:52	61	2343	XLON	00163629114TRLO0.1.1
17/09/2018	15:35:52	126	2343	XLON	00163629116TRLO0.1.1
17/09/2018	15:36:59	126	2343	XLON	00163629254TRLO0.1.1
17/09/2018	15:36:59	79	2343	XLON	00163629255TRLO0.1.1
17/09/2018	15:36:59	64	2343	XLON	00163629256TRLO0.1.1
17/09/2018	15:36:59	3	2343	XLON	00163629257TRLO0.1.1
17/09/2018	15:36:59	58	2343	XLON	00163629259TRLO0.1.1
17/09/2018	15:38:27	29	2343	XLON	00163629433TRLO0.1.1
17/09/2018	15:38:27	41	2343	XLON	00163629434TRLO0.1.1
17/09/2018	15:38:27	180	2343	XLON	00163629435TRLO0.1.1
17/09/2018	15:39:00	62	2343	XLON	00163629549TRLO0.1.1
17/09/2018	15:39:16	64	2343	XLON	00163629595TRLO0.1.1
17/09/2018	15:39:58	152	2343	XLON	00163629689TRLO0.1.1
17/09/2018	15:39:58	138	2343	XLON	00163629690TRLO0.1.1
17/09/2018	15:39:58	62	2343	XLON	00163629691TRLO0.1.1
17/09/2018	15:41:27	47	2342	XLON	00163629883TRLO0.1.1
17/09/2018	15:45:16	689	2344	XLON	00163630360TRLO0.1.1
17/09/2018	15:45:16	60	2344	XLON	00163630361TRLO0.1.1
17/09/2018	15:45:16	67	2344	XLON	00163630362TRLO0.1.1
17/09/2018	15:45:16	70	2344	XLON	00163630363TRLO0.1.1
17/09/2018	15:45:16	72	2344	XLON	00163630364TRLO0.1.1
17/09/2018	15:45:16	69	2344	XLON	00163630365TRLO0.1.1
17/09/2018	15:45:16	68	2344	XLON	00163630366TRLO0.1.1
17/09/2018	15:45:16	271	2344	XLON	00163630367TRLO0.1.1
17/09/2018	15:45:33	30	2343	XLON	00163630408TRLO0.1.1
17/09/2018	15:45:33	44	2343	XLON	00163630409TRLO0.1.1
17/09/2018	15:46:31	76	2343	XLON	00163630534TRLO0.1.1
17/09/2018	15:46:37	66	2343	XLON	00163630546TRLO0.1.1
17/09/2018	15:46:54	48	2343	XLON	00163630574TRLO0.1.1
17/09/2018	15:46:54	23	2343	XLON	00163630575TRLO0.1.1
17/09/2018	15:48:15	63	2342	XLON	00163630740TRLO0.1.1
17/09/2018	15:48:36	69	2342	XLON	00163630782TRLO0.1.1
17/09/2018	15:48:36	54	2342	XLON	00163630783TRLO0.1.1
17/09/2018	15:48:36	17	2342	XLON	00163630784TRLO0.1.1
17/09/2018	15:48:36	64	2342	XLON	00163630785TRLO0.1.1
17/09/2018	15:48:36	67	2342	XLON	00163630786TRLO0.1.1
17/09/2018	15:48:36	68	2342	XLON	00163630787TRLO0.1.1
17/09/2018	15:48:36	62	2342	XLON	00163630788TRLO0.1.1
17/09/2018	15:48:36	60	2342	XLON	00163630789TRLO0.1.1
17/09/2018	15:48:36	22	2342	XLON	00163630790TRLO0.1.1
17/09/2018	15:48:36	40	2342	XLON	00163630791TRLO0.1.1
17/09/2018	15:48:36	74	2342	XLON	00163630792TRLO0.1.1
17/09/2018	15:48:57	133	2342	XLON	00163630854TRLO0.1.1
17/09/2018	15:48:57	76	2342	XLON	00163630855TRLO0.1.1
17/09/2018	15:49:20	74	2341	XLON	00163630896TRLO0.1.1
17/09/2018	15:51:07	66	2340	XLON	00163631188TRLO0.1.1
17/09/2018	15:51:07	18	2340	XLON	00163631189TRLO0.1.1
17/09/2018	15:51:07	46	2340	XLON	00163631190TRLO0.1.1
17/09/2018	15:51:07	68	2340	XLON	00163631191TRLO0.1.1
17/09/2018	15:51:07	62	2340	XLON	00163631192TRLO0.1.1
17/09/2018	15:51:07	77	2340	XLON	00163631193TRLO0.1.1
17/09/2018	15:51:07	60	2340	XLON	00163631194TRLO0.1.1
17/09/2018	15:51:08	63	2340	XLON	00163631195TRLO0.1.1
17/09/2018	15:52:25	77	2340	XLON	00163631332TRLO0.1.1
17/09/2018	15:52:25	127	2340	XLON	00163631333TRLO0.1.1
17/09/2018	15:52:28	60	2339	XLON	00163631335TRLO0.1.1
17/09/2018	15:52:28	63	2339	XLON	00163631336TRLO0.1.1
17/09/2018	15:52:28	70	2339	XLON	00163631337TRLO0.1.1
17/09/2018	15:52:28	63	2339	XLON	00163631338TRLO0.1.1
17/09/2018	15:53:37	63	2339	XLON	00163631492TRLO0.1.1
17/09/2018	15:53:50	70	2339	XLON	00163631519TRLO0.1.1
17/09/2018	15:54:12	64	2339	XLON	00163631562TRLO0.1.1
17/09/2018	15:54:12	20	2339	XLON	00163631564TRLO0.1.1
17/09/2018	15:54:12	45	2339	XLON	00163631566TRLO0.1.1
17/09/2018	15:54:15	75	2338	XLON	00163631582TRLO0.1.1
17/09/2018	15:54:15	66	2338	XLON	00163631583TRLO0.1.1
17/09/2018	15:54:15	67	2338	XLON	00163631584TRLO0.1.1
17/09/2018	15:55:10	65	2340	XLON	00163631727TRLO0.1.1
17/09/2018	15:56:15	73	2340	XLON	00163631869TRLO0.1.1
17/09/2018	15:56:43	360	2340	XLON	00163631923TRLO0.1.1
17/09/2018	15:56:43	72	2340	XLON	00163631924TRLO0.1.1
17/09/2018	15:56:43	122	2340	XLON	00163631925TRLO0.1.1
17/09/2018	15:57:19	73	2339	XLON	00163631992TRLO0.1.1
17/09/2018	15:57:19	69	2339	XLON	00163631993TRLO0.1.1
17/09/2018	15:57:19	73	2339	XLON	00163631994TRLO0.1.1
17/09/2018	15:58:31	300	2341	XLON	00163632109TRLO0.1.1
17/09/2018	15:58:31	60	2341	XLON	00163632110TRLO0.1.1
17/09/2018	15:59:03	73	2341	XLON	00163632138TRLO0.1.1
17/09/2018	15:59:03	69	2341	XLON	00163632139TRLO0.1.1
17/09/2018	15:59:03	73	2341	XLON	00163632140TRLO0.1.1
17/09/2018	16:00:06	89	2341	XLON	00163632271TRLO0.1.1
17/09/2018	16:00:27	73	2341	XLON	00163632304TRLO0.1.1
17/09/2018	16:00:44	21	2341	XLON	00163632365TRLO0.1.1
17/09/2018	16:00:44	49	2341	XLON	00163632366TRLO0.1.1
17/09/2018	16:00:46	45	2341	XLON	00163632368TRLO0.1.1
17/09/2018	16:00:46	22	2341	XLON	00163632369TRLO0.1.1
17/09/2018	16:01:01	183	2341	XLON	00163632406TRLO0.1.1
17/09/2018	16:01:33	61	2342	XLON	00163632453TRLO0.1.1
17/09/2018	16:01:54	6	2343	XLON	00163632496TRLO0.1.1
17/09/2018	16:01:54	210	2343	XLON	00163632497TRLO0.1.1
17/09/2018	16:02:04	70	2343	XLON	00163632533TRLO0.1.1
17/09/2018	16:02:37	66	2342	XLON	00163632629TRLO0.1.1
17/09/2018	16:02:38	66	2342	XLON	00163632631TRLO0.1.1
17/09/2018	16:02:38	67	2342	XLON	00163632632TRLO0.1.1
17/09/2018	16:02:38	67	2342	XLON	00163632633TRLO0.1.1
17/09/2018	16:03:24	120	2343	XLON	00163632743TRLO0.1.1
17/09/2018	16:04:01	207	2343	XLON	00163632806TRLO0.1.1
17/09/2018	16:04:16	70	2342	XLON	00163632827TRLO0.1.1
17/09/2018	16:04:16	70	2342	XLON	00163632828TRLO0.1.1
17/09/2018	16:04:59	69	2343	XLON	00163632901TRLO0.1.1
17/09/2018	16:05:17	66	2343	XLON	00163632927TRLO0.1.1
17/09/2018	16:05:22	66	2343	XLON	00163632952TRLO0.1.1
17/09/2018	16:05:38	66	2343	XLON	00163632983TRLO0.1.1
17/09/2018	16:05:43	60	2343	XLON	00163632997TRLO0.1.1
17/09/2018	16:05:50	4	2343	XLON	00163633006TRLO0.1.1
17/09/2018	16:05:50	92	2343	XLON	00163633007TRLO0.1.1
17/09/2018	16:05:55	72	2342	XLON	00163633018TRLO0.1.1
17/09/2018	16:05:55	67	2342	XLON	00163633019TRLO0.1.1
17/09/2018	16:05:55	67	2342	XLON	00163633020TRLO0.1.1
17/09/2018	16:06:50	60	2341	XLON	00163633166TRLO0.1.1
17/09/2018	16:07:13	81	2341	XLON	00163633234TRLO0.1.1
17/09/2018	16:07:22	63	2340	XLON	00163633255TRLO0.1.1
17/09/2018	16:07:22	77	2340	XLON	00163633256TRLO0.1.1
17/09/2018	16:07:22	73	2340	XLON	00163633257TRLO0.1.1
17/09/2018	16:07:22	73	2340	XLON	00163633258TRLO0.1.1
17/09/2018	16:08:15	70	2339	XLON	00163633391TRLO0.1.1
17/09/2018	16:08:26	6	2341	XLON	00163633429TRLO0.1.1
17/09/2018	16:08:26	62	2341	XLON	00163633430TRLO0.1.1
17/09/2018	16:08:26	68	2341	XLON	00163633431TRLO0.1.1
17/09/2018	16:08:59	75	2341	XLON	00163633504TRLO0.1.1
17/09/2018	16:09:03	189	2341	XLON	00163633512TRLO0.1.1
17/09/2018	16:09:03	63	2341	XLON	00163633513TRLO0.1.1
17/09/2018	16:09:21	74	2341	XLON	00163633535TRLO0.1.1
17/09/2018	16:09:21	74	2341	XLON	00163633536TRLO0.1.1
17/09/2018	16:10:14	65	2341	XLON	00163633644TRLO0.1.1
17/09/2018	16:10:30	89	2341	XLON	00163633669TRLO0.1.1
17/09/2018	16:13:35	61	2342	XLON	00163634125TRLO0.1.1
17/09/2018	16:13:35	748	2342	XLON	00163634126TRLO0.1.1
17/09/2018	16:13:35	79	2342	XLON	00163634127TRLO0.1.1
17/09/2018	16:13:35	152	2342	XLON	00163634128TRLO0.1.1
17/09/2018	16:13:35	257	2342	XLON	00163634129TRLO0.1.1
17/09/2018	16:13:36	55	2341	XLON	00163634130TRLO0.1.1
17/09/2018	16:14:41	66	2341	XLON	00163634356TRLO0.1.1
17/09/2018	16:14:50	192	2341	XLON	00163634376TRLO0.1.1
17/09/2018	16:15:32	518	2344	XLON	00163634508TRLO0.1.1
17/09/2018	16:15:32	134	2344	XLON	00163634509TRLO0.1.1
17/09/2018	16:15:32	134	2344	XLON	00163634510TRLO0.1.1
17/09/2018	16:15:45	392	2343	XLON	00163634560TRLO0.1.1
17/09/2018	16:15:51	118	2342	XLON	00163634595TRLO0.1.1
17/09/2018	16:17:33	103	2341	XLON	00163635012TRLO0.1.1
17/09/2018	16:17:33	90	2341	XLON	00163635013TRLO0.1.1
17/09/2018	16:17:33	83	2341	XLON	00163635014TRLO0.1.1
17/09/2018	16:17:33	98	2341	XLON	00163635015TRLO0.1.1
17/09/2018	16:17:42	72	2340	XLON	00163635055TRLO0.1.1
17/09/2018	16:17:42	52	2340	XLON	00163635056TRLO0.1.1
17/09/2018	16:17:42	54	2340	XLON	00163635057TRLO0.1.1
17/09/2018	16:17:42	66	2340	XLON	00163635058TRLO0.1.1
17/09/2018	16:18:31	125	2339	XLON	00163635228TRLO0.1.1
17/09/2018	16:19:41	162	2339	XLON	00163635510TRLO0.1.1
17/09/2018	16:20:18	96	2339	XLON	00163635652TRLO0.1.1
17/09/2018	16:20:18	76	2339	XLON	00163635653TRLO0.1.1
17/09/2018	16:20:30	19	2339	XLON	00163635692TRLO0.1.1
17/09/2018	16:21:05	50	2339	XLON	00163635778TRLO0.1.1
17/09/2018	16:21:13	7	2339	XLON	00163635806TRLO0.1.1
17/09/2018	16:21:52	18	2339	XLON	00163635989TRLO0.1.1
17/09/2018	16:21:52	104	2339	XLON	00163635990TRLO0.1.1
17/09/2018	16:22:17	24	2339	XLON	00163636111TRLO0.1.1
17/09/2018	16:22:41	122	2340	XLON	00163636174TRLO0.1.1
17/09/2018	16:22:48	509	2340	XLON	00163636200TRLO0.1.1
17/09/2018	16:22:48	22	2340	XLON	00163636201TRLO0.1.1
17/09/2018	16:24:15	65	2341	XLON	00163636488TRLO0.1.1
17/09/2018	16:24:33	222	2341	XLON	00163636541TRLO0.1.1
17/09/2018	16:25:01	124	2341	XLON	00163636662TRLO0.1.1
17/09/2018	16:25:05	68	2340	XLON	00163636683TRLO0.1.1
17/09/2018	16:25:05	66	2340	XLON	00163636684TRLO0.1.1
17/09/2018	16:25:53	67	2342	XLON	00163636839TRLO0.1.1
17/09/2018	16:25:53	268	2342	XLON	00163636840TRLO0.1.1
17/09/2018	16:25:53	216	2342	XLON	00163636841TRLO0.1.1
17/09/2018	16:25:53	283	2342	XLON	00163636842TRLO0.1.1
17/09/2018	16:25:58	409	2341	XLON	00163636857TRLO0.1.1
17/09/2018	16:26:32	65	2340	XLON	00163636979TRLO0.1.1
17/09/2018	16:26:32	103	2340	XLON	00163636980TRLO0.1.1
17/09/2018	16:28:02	505	2341	XLON	00163637397TRLO0.1.1
17/09/2018	16:28:44	110	2342	XLON	00163637561TRLO0.1.1

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

POSFKODNABKDKCD

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53