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

27th Sep 2018 18:11

RNS Number : 2456C

Ashtead Group PLC

27 September 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 27 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: 27 September 2018

Average price paid per share: 2,413.4700 pence

Lowest price paid per share: 2,384.0000 pence

Highest price paid per share: 2,436.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 484,248,055 (excluding Treasury shares), and the company will hold 14,977,657 ordinary shares in Treasury.

The figure of 484,248,055 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
27/09/2018	08:01:07	74	2384	XLON	00164269504TRLO0.1.1
27/09/2018	08:03:13	171	2392	XLON	00164269932TRLO0.1.1
27/09/2018	08:05:17	218	2396	XLON	00164270379TRLO0.1.1
27/09/2018	08:05:18	247	2395	XLON	00164270380TRLO0.1.1
27/09/2018	08:07:45	47	2394	XLON	00164270630TRLO0.1.1
27/09/2018	08:07:45	146	2394	XLON	00164270631TRLO0.1.1
27/09/2018	08:07:45	147	2393	XLON	00164270633TRLO0.1.1
27/09/2018	08:08:55	107	2395	XLON	00164270770TRLO0.1.1
27/09/2018	08:09:36	88	2399	XLON	00164270809TRLO0.1.1
27/09/2018	08:09:36	75	2398	XLON	00164270810TRLO0.1.1
27/09/2018	08:10:10	66	2398	XLON	00164270870TRLO0.1.1
27/09/2018	08:10:16	63	2397	XLON	00164270911TRLO0.1.1
27/09/2018	08:11:50	102	2396	XLON	00164271117TRLO0.1.1
27/09/2018	08:11:51	55	2395	XLON	00164271122TRLO0.1.1
27/09/2018	08:13:57	181	2395	XLON	00164271382TRLO0.1.1
27/09/2018	08:14:02	73	2394	XLON	00164271398TRLO0.1.1
27/09/2018	08:14:02	83	2394	XLON	00164271399TRLO0.1.1
27/09/2018	08:14:59	72	2393	XLON	00164271475TRLO0.1.1
27/09/2018	08:17:28	134	2398	XLON	00164271757TRLO0.1.1
27/09/2018	08:17:28	69	2398	XLON	00164271758TRLO0.1.1
27/09/2018	08:17:31	230	2397	XLON	00164271761TRLO0.1.1
27/09/2018	08:18:30	72	2397	XLON	00164271899TRLO0.1.1
27/09/2018	08:20:24	137	2399	XLON	00164272074TRLO0.1.1
27/09/2018	08:20:48	11	2398	XLON	00164272098TRLO0.1.1
27/09/2018	08:20:48	144	2398	XLON	00164272099TRLO0.1.1
27/09/2018	08:20:48	91	2398	XLON	00164272100TRLO0.1.1
27/09/2018	08:22:17	40	2399	XLON	00164272203TRLO0.1.1
27/09/2018	08:22:17	76	2399	XLON	00164272205TRLO0.1.1
27/09/2018	08:22:52	116	2398	XLON	00164272243TRLO0.1.1
27/09/2018	08:22:52	1	2398	XLON	00164272244TRLO0.1.1
27/09/2018	08:23:42	44	2396	XLON	00164272343TRLO0.1.1
27/09/2018	08:23:42	39	2396	XLON	00164272344TRLO0.1.1
27/09/2018	08:25:15	45	2395	XLON	00164272534TRLO0.1.1
27/09/2018	08:25:15	89	2395	XLON	00164272535TRLO0.1.1
27/09/2018	08:25:15	93	2395	XLON	00164272536TRLO0.1.1
27/09/2018	08:25:29	79	2394	XLON	00164272567TRLO0.1.1
27/09/2018	08:25:29	66	2394	XLON	00164272568TRLO0.1.1
27/09/2018	08:27:49	224	2393	XLON	00164272781TRLO0.1.1
27/09/2018	08:28:01	217	2392	XLON	00164272797TRLO0.1.1
27/09/2018	08:28:57	63	2391	XLON	00164272896TRLO0.1.1
27/09/2018	08:29:10	105	2390	XLON	00164272916TRLO0.1.1
27/09/2018	08:30:04	77	2390	XLON	00164273043TRLO0.1.1
27/09/2018	08:30:54	44	2390	XLON	00164273159TRLO0.1.1
27/09/2018	08:31:01	34	2390	XLON	00164273180TRLO0.1.1
27/09/2018	08:32:56	136	2391	XLON	00164273591TRLO0.1.1
27/09/2018	08:32:56	93	2391	XLON	00164273592TRLO0.1.1
27/09/2018	08:35:11	96	2394	XLON	00164273975TRLO0.1.1
27/09/2018	08:35:11	52	2394	XLON	00164273976TRLO0.1.1
27/09/2018	08:35:11	17	2394	XLON	00164273977TRLO0.1.1
27/09/2018	08:36:21	262	2396	XLON	00164274110TRLO0.1.1
27/09/2018	08:38:08	187	2397	XLON	00164274418TRLO0.1.1
27/09/2018	08:38:08	80	2397	XLON	00164274419TRLO0.1.1
27/09/2018	08:39:57	68	2398	XLON	00164274710TRLO0.1.1
27/09/2018	08:39:57	70	2398	XLON	00164274711TRLO0.1.1
27/09/2018	08:39:57	36	2398	XLON	00164274712TRLO0.1.1
27/09/2018	08:39:57	6	2398	XLON	00164274713TRLO0.1.1
27/09/2018	08:39:57	118	2398	XLON	00164274714TRLO0.1.1
27/09/2018	08:40:28	276	2397	XLON	00164274857TRLO0.1.1
27/09/2018	08:40:50	111	2396	XLON	00164274935TRLO0.1.1
27/09/2018	08:41:24	72	2395	XLON	00164275000TRLO0.1.1
27/09/2018	08:42:22	90	2396	XLON	00164275140TRLO0.1.1
27/09/2018	08:44:00	220	2400	XLON	00164275408TRLO0.1.1
27/09/2018	08:45:46	85	2405	XLON	00164275656TRLO0.1.1
27/09/2018	08:45:46	116	2405	XLON	00164275657TRLO0.1.1
27/09/2018	08:45:46	9	2405	XLON	00164275658TRLO0.1.1
27/09/2018	08:45:51	165	2404	XLON	00164275676TRLO0.1.1
27/09/2018	08:46:59	76	2405	XLON	00164275910TRLO0.1.1
27/09/2018	08:47:39	72	2404	XLON	00164276005TRLO0.1.1
27/09/2018	08:48:44	119	2406	XLON	00164276318TRLO0.1.1
27/09/2018	08:50:08	166	2408	XLON	00164276577TRLO0.1.1
27/09/2018	08:50:57	151	2408	XLON	00164276679TRLO0.1.1
27/09/2018	08:51:53	171	2407	XLON	00164276834TRLO0.1.1
27/09/2018	08:51:53	68	2407	XLON	00164276835TRLO0.1.1
27/09/2018	08:52:13	80	2406	XLON	00164276848TRLO0.1.1
27/09/2018	08:53:23	77	2406	XLON	00164277002TRLO0.1.1
27/09/2018	08:53:23	68	2406	XLON	00164277003TRLO0.1.1
27/09/2018	08:54:59	99	2406	XLON	00164277280TRLO0.1.1
27/09/2018	08:55:17	135	2406	XLON	00164277310TRLO0.1.1
27/09/2018	08:55:26	72	2405	XLON	00164277321TRLO0.1.1
27/09/2018	08:55:26	43	2405	XLON	00164277322TRLO0.1.1
27/09/2018	08:55:26	19	2405	XLON	00164277323TRLO0.1.1
27/09/2018	08:56:17	115	2405	XLON	00164277494TRLO0.1.1
27/09/2018	08:57:18	93	2406	XLON	00164277638TRLO0.1.1
27/09/2018	08:57:41	105	2405	XLON	00164277677TRLO0.1.1
27/09/2018	08:59:54	143	2406	XLON	00164278054TRLO0.1.1
27/09/2018	08:59:54	71	2406	XLON	00164278055TRLO0.1.1
27/09/2018	08:59:54	88	2405	XLON	00164278056TRLO0.1.1
27/09/2018	08:59:54	81	2405	XLON	00164278057TRLO0.1.1
27/09/2018	08:59:59	74	2404	XLON	00164278072TRLO0.1.1
27/09/2018	09:01:07	46	2406	XLON	00164278167TRLO0.1.1
27/09/2018	09:01:31	83	2406	XLON	00164278201TRLO0.1.1
27/09/2018	09:01:43	128	2406	XLON	00164278221TRLO0.1.1
27/09/2018	09:04:03	211	2407	XLON	00164278624TRLO0.1.1
27/09/2018	09:05:24	196	2409	XLON	00164279038TRLO0.1.1
27/09/2018	09:06:32	124	2413	XLON	00164279196TRLO0.1.1
27/09/2018	09:06:32	43	2413	XLON	00164279197TRLO0.1.1
27/09/2018	09:06:55	121	2412	XLON	00164279226TRLO0.1.1
27/09/2018	09:08:29	71	2411	XLON	00164279467TRLO0.1.1
27/09/2018	09:08:29	83	2411	XLON	00164279468TRLO0.1.1
27/09/2018	09:08:36	67	2410	XLON	00164279478TRLO0.1.1
27/09/2018	09:08:36	61	2410	XLON	00164279479TRLO0.1.1
27/09/2018	09:09:05	71	2410	XLON	00164279543TRLO0.1.1
27/09/2018	09:09:05	1	2410	XLON	00164279544TRLO0.1.1
27/09/2018	09:09:12	57	2409	XLON	00164279558TRLO0.1.1
27/09/2018	09:09:43	91	2409	XLON	00164279600TRLO0.1.1
27/09/2018	09:11:17	70	2410	XLON	00164279871TRLO0.1.1
27/09/2018	09:11:17	82	2410	XLON	00164279872TRLO0.1.1
27/09/2018	09:12:48	200	2410	XLON	00164280022TRLO0.1.1
27/09/2018	09:13:03	165	2409	XLON	00164280058TRLO0.1.1
27/09/2018	09:17:56	57	2410	XLON	00164280790TRLO0.1.1
27/09/2018	09:18:39	82	2412	XLON	00164280857TRLO0.1.1
27/09/2018	09:18:41	300	2412	XLON	00164280858TRLO0.1.1
27/09/2018	09:18:41	72	2412	XLON	00164280859TRLO0.1.1
27/09/2018	09:19:57	258	2412	XLON	00164280993TRLO0.1.1
27/09/2018	09:21:28	300	2414	XLON	00164281132TRLO0.1.1
27/09/2018	09:21:28	50	2414	XLON	00164281133TRLO0.1.1
27/09/2018	09:22:27	18	2413	XLON	00164281219TRLO0.1.1
27/09/2018	09:22:28	180	2413	XLON	00164281220TRLO0.1.1
27/09/2018	09:22:28	77	2413	XLON	00164281221TRLO0.1.1
27/09/2018	09:24:01	125	2414	XLON	00164281440TRLO0.1.1
27/09/2018	09:25:00	123	2414	XLON	00164281525TRLO0.1.1
27/09/2018	09:26:38	206	2414	XLON	00164281648TRLO0.1.1
27/09/2018	09:28:37	312	2415	XLON	00164281837TRLO0.1.1
27/09/2018	09:29:14	159	2415	XLON	00164281866TRLO0.1.1
27/09/2018	09:30:17	163	2418	XLON	00164281953TRLO0.1.1
27/09/2018	09:30:17	25	2418	XLON	00164281954TRLO0.1.1
27/09/2018	09:30:56	116	2417	XLON	00164282005TRLO0.1.1
27/09/2018	09:31:05	41	2417	XLON	00164282009TRLO0.1.1
27/09/2018	09:31:09	14	2417	XLON	00164282024TRLO0.1.1
27/09/2018	09:31:31	113	2418	XLON	00164282094TRLO0.1.1
27/09/2018	09:32:47	95	2419	XLON	00164282234TRLO0.1.1
27/09/2018	09:34:22	75	2421	XLON	00164282432TRLO0.1.1
27/09/2018	09:34:22	13	2421	XLON	00164282433TRLO0.1.1
27/09/2018	09:34:57	62	2421	XLON	00164282499TRLO0.1.1
27/09/2018	09:34:57	163	2420	XLON	00164282500TRLO0.1.1
27/09/2018	09:35:31	128	2419	XLON	00164282577TRLO0.1.1
27/09/2018	09:36:07	118	2419	XLON	00164282627TRLO0.1.1
27/09/2018	09:39:18	256	2420	XLON	00164283001TRLO0.1.1
27/09/2018	09:40:43	299	2420	XLON	00164283171TRLO0.1.1
27/09/2018	09:41:58	161	2419	XLON	00164283291TRLO0.1.1
27/09/2018	09:41:58	72	2419	XLON	00164283292TRLO0.1.1
27/09/2018	09:44:11	207	2419	XLON	00164283533TRLO0.1.1
27/09/2018	09:45:39	195	2419	XLON	00164283671TRLO0.1.1
27/09/2018	09:45:40	48	2419	XLON	00164283672TRLO0.1.1
27/09/2018	09:47:15	235	2418	XLON	00164284012TRLO0.1.1
27/09/2018	09:47:15	102	2418	XLON	00164284013TRLO0.1.1
27/09/2018	09:49:22	218	2418	XLON	00164284282TRLO0.1.1
27/09/2018	09:49:49	84	2417	XLON	00164284343TRLO0.1.1
27/09/2018	09:49:49	51	2417	XLON	00164284344TRLO0.1.1
27/09/2018	09:50:02	98	2416	XLON	00164284424TRLO0.1.1
27/09/2018	09:50:29	97	2415	XLON	00164284457TRLO0.1.1
27/09/2018	09:52:47	150	2417	XLON	00164284662TRLO0.1.1
27/09/2018	09:52:47	45	2417	XLON	00164284663TRLO0.1.1
27/09/2018	09:53:28	181	2416	XLON	00164284698TRLO0.1.1
27/09/2018	09:55:21	14	2416	XLON	00164284906TRLO0.1.1
27/09/2018	09:55:21	18	2416	XLON	00164284907TRLO0.1.1
27/09/2018	09:55:21	202	2416	XLON	00164284908TRLO0.1.1
27/09/2018	09:57:36	7	2415	XLON	00164285107TRLO0.1.1
27/09/2018	09:57:36	196	2415	XLON	00164285108TRLO0.1.1
27/09/2018	09:58:07	229	2414	XLON	00164285135TRLO0.1.1
27/09/2018	09:58:43	113	2413	XLON	00164285204TRLO0.1.1
27/09/2018	09:59:06	112	2412	XLON	00164285221TRLO0.1.1
27/09/2018	10:00:14	82	2411	XLON	00164285370TRLO0.1.1
27/09/2018	10:02:51	287	2410	XLON	00164285654TRLO0.1.1
27/09/2018	10:04:33	104	2410	XLON	00164285759TRLO0.1.1
27/09/2018	10:04:33	132	2410	XLON	00164285760TRLO0.1.1
27/09/2018	10:05:03	179	2409	XLON	00164285791TRLO0.1.1
27/09/2018	10:06:08	130	2408	XLON	00164285963TRLO0.1.1
27/09/2018	10:06:30	126	2407	XLON	00164285987TRLO0.1.1
27/09/2018	10:07:28	78	2407	XLON	00164286104TRLO0.1.1
27/09/2018	10:09:19	24	2406	XLON	00164286244TRLO0.1.1
27/09/2018	10:09:19	62	2406	XLON	00164286245TRLO0.1.1
27/09/2018	10:09:19	67	2406	XLON	00164286246TRLO0.1.1
27/09/2018	10:10:47	112	2406	XLON	00164286381TRLO0.1.1
27/09/2018	10:10:47	20	2406	XLON	00164286382TRLO0.1.1
27/09/2018	10:12:29	338	2406	XLON	00164286538TRLO0.1.1
27/09/2018	10:12:34	199	2405	XLON	00164286547TRLO0.1.1
27/09/2018	10:15:09	160	2406	XLON	00164286835TRLO0.1.1
27/09/2018	10:16:54	24	2407	XLON	00164286979TRLO0.1.1
27/09/2018	10:16:54	5	2407	XLON	00164286980TRLO0.1.1
27/09/2018	10:16:54	182	2407	XLON	00164286981TRLO0.1.1
27/09/2018	10:17:34	208	2406	XLON	00164287072TRLO0.1.1
27/09/2018	10:17:34	31	2406	XLON	00164287073TRLO0.1.1
27/09/2018	10:20:17	192	2407	XLON	00164287222TRLO0.1.1
27/09/2018	10:21:16	38	2408	XLON	00164287342TRLO0.1.1
27/09/2018	10:21:16	173	2408	XLON	00164287343TRLO0.1.1
27/09/2018	10:21:18	167	2407	XLON	00164287350TRLO0.1.1
27/09/2018	10:21:51	72	2405	XLON	00164287416TRLO0.1.1
27/09/2018	10:22:44	120	2403	XLON	00164287510TRLO0.1.1
27/09/2018	10:25:09	161	2404	XLON	00164287701TRLO0.1.1
27/09/2018	10:25:20	144	2403	XLON	00164287706TRLO0.1.1
27/09/2018	10:27:06	129	2401	XLON	00164287830TRLO0.1.1
27/09/2018	10:28:39	191	2402	XLON	00164287970TRLO0.1.1
27/09/2018	10:28:54	178	2401	XLON	00164287977TRLO0.1.1
27/09/2018	10:29:11	73	2400	XLON	00164287995TRLO0.1.1
27/09/2018	10:31:18	128	2401	XLON	00164288413TRLO0.1.1
27/09/2018	10:31:49	115	2400	XLON	00164288445TRLO0.1.1
27/09/2018	10:33:40	8	2402	XLON	00164288607TRLO0.1.1
27/09/2018	10:33:40	171	2402	XLON	00164288608TRLO0.1.1
27/09/2018	10:34:45	108	2401	XLON	00164288673TRLO0.1.1
27/09/2018	10:34:45	40	2401	XLON	00164288674TRLO0.1.1
27/09/2018	10:34:45	97	2401	XLON	00164288675TRLO0.1.1
27/09/2018	10:35:02	65	2400	XLON	00164288731TRLO0.1.1
27/09/2018	10:36:39	92	2399	XLON	00164288841TRLO0.1.1
27/09/2018	10:36:39	71	2399	XLON	00164288842TRLO0.1.1
27/09/2018	10:37:10	107	2399	XLON	00164288868TRLO0.1.1
27/09/2018	10:39:16	131	2397	XLON	00164289021TRLO0.1.1
27/09/2018	10:40:32	4	2397	XLON	00164289114TRLO0.1.1
27/09/2018	10:40:32	2	2397	XLON	00164289115TRLO0.1.1
27/09/2018	10:42:56	68	2399	XLON	00164289275TRLO0.1.1
27/09/2018	10:42:56	27	2399	XLON	00164289276TRLO0.1.1
27/09/2018	10:42:56	300	2399	XLON	00164289277TRLO0.1.1
27/09/2018	10:42:56	45	2399	XLON	00164289278TRLO0.1.1
27/09/2018	10:43:09	201	2398	XLON	00164289305TRLO0.1.1
27/09/2018	10:43:35	66	2397	XLON	00164289332TRLO0.1.1
27/09/2018	10:44:31	124	2395	XLON	00164289444TRLO0.1.1
27/09/2018	10:46:55	179	2396	XLON	00164289591TRLO0.1.1
27/09/2018	10:48:31	174	2396	XLON	00164289702TRLO0.1.1
27/09/2018	10:49:51	36	2396	XLON	00164289781TRLO0.1.1
27/09/2018	10:49:51	100	2396	XLON	00164289782TRLO0.1.1
27/09/2018	10:49:51	75	2396	XLON	00164289783TRLO0.1.1
27/09/2018	10:50:13	114	2395	XLON	00164289878TRLO0.1.1
27/09/2018	10:52:10	100	2395	XLON	00164290075TRLO0.1.1
27/09/2018	10:52:10	38	2395	XLON	00164290077TRLO0.1.1
27/09/2018	10:52:27	164	2394	XLON	00164290166TRLO0.1.1
27/09/2018	10:54:22	129	2393	XLON	00164290491TRLO0.1.1
27/09/2018	10:54:59	153	2392	XLON	00164290591TRLO0.1.1
27/09/2018	10:59:07	314	2395	XLON	00164291037TRLO0.1.1
27/09/2018	11:00:08	121	2396	XLON	00164291113TRLO0.1.1
27/09/2018	11:00:08	88	2396	XLON	00164291114TRLO0.1.1
27/09/2018	11:01:42	171	2396	XLON	00164291257TRLO0.1.1
27/09/2018	11:01:42	94	2396	XLON	00164291258TRLO0.1.1
27/09/2018	11:05:25	277	2398	XLON	00164291759TRLO0.1.1
27/09/2018	11:06:19	63	2398	XLON	00164291882TRLO0.1.1
27/09/2018	11:06:19	145	2398	XLON	00164291883TRLO0.1.1
27/09/2018	11:06:30	145	2397	XLON	00164291908TRLO0.1.1
27/09/2018	11:08:36	185	2398	XLON	00164292198TRLO0.1.1
27/09/2018	11:08:36	129	2397	XLON	00164292199TRLO0.1.1
27/09/2018	11:11:05	137	2399	XLON	00164292423TRLO0.1.1
27/09/2018	11:13:10	184	2401	XLON	00164292675TRLO0.1.1
27/09/2018	11:14:30	13	2403	XLON	00164292870TRLO0.1.1
27/09/2018	11:14:30	74	2403	XLON	00164292871TRLO0.1.1
27/09/2018	11:14:30	123	2403	XLON	00164292872TRLO0.1.1
27/09/2018	11:14:38	153	2402	XLON	00164292894TRLO0.1.1
27/09/2018	11:15:45	127	2402	XLON	00164292998TRLO0.1.1
27/09/2018	11:16:39	115	2402	XLON	00164293156TRLO0.1.1
27/09/2018	11:18:58	153	2403	XLON	00164293426TRLO0.1.1
27/09/2018	11:19:19	137	2402	XLON	00164293449TRLO0.1.1
27/09/2018	11:20:10	120	2402	XLON	00164293495TRLO0.1.1
27/09/2018	11:22:33	145	2404	XLON	00164293725TRLO0.1.1
27/09/2018	11:23:56	180	2404	XLON	00164293906TRLO0.1.1
27/09/2018	11:26:05	90	2405	XLON	00164294176TRLO0.1.1
27/09/2018	11:26:05	139	2405	XLON	00164294177TRLO0.1.1
27/09/2018	11:26:38	106	2404	XLON	00164294345TRLO0.1.1
27/09/2018	11:27:54	80	2405	XLON	00164294511TRLO0.1.1
27/09/2018	11:29:22	178	2405	XLON	00164294626TRLO0.1.1
27/09/2018	11:29:53	130	2404	XLON	00164294655TRLO0.1.1
27/09/2018	11:31:18	61	2404	XLON	00164294807TRLO0.1.1
27/09/2018	11:31:18	74	2404	XLON	00164294808TRLO0.1.1
27/09/2018	11:33:12	136	2405	XLON	00164295054TRLO0.1.1
27/09/2018	11:33:40	161	2404	XLON	00164295146TRLO0.1.1
27/09/2018	11:36:34	203	2407	XLON	00164295459TRLO0.1.1
27/09/2018	11:36:34	1	2407	XLON	00164295460TRLO0.1.1
27/09/2018	11:37:30	168	2406	XLON	00164295573TRLO0.1.1
27/09/2018	11:39:12	193	2406	XLON	00164295730TRLO0.1.1
27/09/2018	11:40:13	110	2405	XLON	00164295778TRLO0.1.1
27/09/2018	11:40:13	67	2405	XLON	00164295779TRLO0.1.1
27/09/2018	11:41:06	147	2406	XLON	00164295917TRLO0.1.1
27/09/2018	11:42:53	121	2405	XLON	00164296092TRLO0.1.1
27/09/2018	11:44:09	87	2405	XLON	00164296211TRLO0.1.1
27/09/2018	11:44:22	95	2404	XLON	00164296232TRLO0.1.1
27/09/2018	11:48:22	112	2405	XLON	00164296585TRLO0.1.1
27/09/2018	11:48:22	93	2405	XLON	00164296586TRLO0.1.1
27/09/2018	11:48:22	68	2405	XLON	00164296587TRLO0.1.1
27/09/2018	11:49:23	222	2406	XLON	00164296644TRLO0.1.1
27/09/2018	11:49:32	121	2405	XLON	00164296719TRLO0.1.1
27/09/2018	11:52:17	82	2407	XLON	00164297045TRLO0.1.1
27/09/2018	11:52:17	84	2407	XLON	00164297046TRLO0.1.1
27/09/2018	11:53:51	133	2407	XLON	00164297280TRLO0.1.1
27/09/2018	11:53:51	105	2406	XLON	00164297281TRLO0.1.1
27/09/2018	11:55:01	124	2408	XLON	00164297339TRLO0.1.1
27/09/2018	11:57:14	116	2409	XLON	00164297569TRLO0.1.1
27/09/2018	11:57:50	131	2408	XLON	00164297605TRLO0.1.1
27/09/2018	11:58:32	133	2408	XLON	00164297635TRLO0.1.1
27/09/2018	11:58:33	4	2408	XLON	00164297636TRLO0.1.1
27/09/2018	12:02:24	58	2408	XLON	00164297905TRLO0.1.1
27/09/2018	12:02:24	73	2408	XLON	00164297906TRLO0.1.1
27/09/2018	12:04:37	17	2408	XLON	00164298100TRLO0.1.1
27/09/2018	12:04:37	118	2408	XLON	00164298101TRLO0.1.1
27/09/2018	12:06:59	13	2409	XLON	00164298196TRLO0.1.1
27/09/2018	12:06:59	129	2409	XLON	00164298202TRLO0.1.1
27/09/2018	12:06:59	63	2409	XLON	00164298203TRLO0.1.1
27/09/2018	12:07:51	5	2409	XLON	00164298283TRLO0.1.1
27/09/2018	12:07:51	100	2409	XLON	00164298284TRLO0.1.1
27/09/2018	12:07:51	5	2409	XLON	00164298285TRLO0.1.1
27/09/2018	12:07:51	23	2409	XLON	00164298286TRLO0.1.1
27/09/2018	12:07:51	22	2409	XLON	00164298287TRLO0.1.1
27/09/2018	12:09:22	162	2409	XLON	00164298368TRLO0.1.1
27/09/2018	12:09:22	8	2409	XLON	00164298369TRLO0.1.1
27/09/2018	12:09:45	110	2408	XLON	00164298385TRLO0.1.1
27/09/2018	12:10:45	67	2407	XLON	00164298440TRLO0.1.1
27/09/2018	12:12:50	4	2407	XLON	00164298726TRLO0.1.1
27/09/2018	12:12:50	98	2407	XLON	00164298727TRLO0.1.1
27/09/2018	12:12:50	49	2407	XLON	00164298728TRLO0.1.1
27/09/2018	12:14:38	65	2408	XLON	00164298823TRLO0.1.1
27/09/2018	12:15:06	172	2408	XLON	00164298837TRLO0.1.1
27/09/2018	12:16:51	148	2408	XLON	00164298966TRLO0.1.1
27/09/2018	12:17:54	25	2408	XLON	00164299034TRLO0.1.1
27/09/2018	12:17:54	86	2408	XLON	00164299035TRLO0.1.1
27/09/2018	12:17:54	81	2408	XLON	00164299036TRLO0.1.1
27/09/2018	12:20:02	135	2409	XLON	00164299218TRLO0.1.1
27/09/2018	12:21:03	117	2409	XLON	00164299275TRLO0.1.1
27/09/2018	12:21:03	54	2409	XLON	00164299276TRLO0.1.1
27/09/2018	12:21:29	129	2408	XLON	00164299305TRLO0.1.1
27/09/2018	12:26:00	67	2410	XLON	00164299644TRLO0.1.1
27/09/2018	12:26:01	152	2410	XLON	00164299645TRLO0.1.1
27/09/2018	12:26:21	1	2410	XLON	00164299657TRLO0.1.1
27/09/2018	12:26:21	74	2410	XLON	00164299658TRLO0.1.1
27/09/2018	12:26:49	60	2410	XLON	00164299696TRLO0.1.1
27/09/2018	12:27:21	46	2410	XLON	00164299788TRLO0.1.1
27/09/2018	12:27:21	14	2410	XLON	00164299789TRLO0.1.1
27/09/2018	12:28:15	106	2411	XLON	00164299953TRLO0.1.1
27/09/2018	12:28:15	44	2411	XLON	00164299954TRLO0.1.1
27/09/2018	12:28:15	61	2411	XLON	00164299955TRLO0.1.1
27/09/2018	12:30:37	166	2412	XLON	00164300278TRLO0.1.1
27/09/2018	12:32:00	136	2413	XLON	00164300388TRLO0.1.1
27/09/2018	12:33:19	62	2413	XLON	00164300497TRLO0.1.1
27/09/2018	12:33:26	24	2413	XLON	00164300513TRLO0.1.1
27/09/2018	12:33:26	120	2413	XLON	00164300514TRLO0.1.1
27/09/2018	12:36:25	150	2414	XLON	00164300731TRLO0.1.1
27/09/2018	12:36:54	19	2414	XLON	00164300840TRLO0.1.1
27/09/2018	12:36:54	65	2414	XLON	00164300841TRLO0.1.1
27/09/2018	12:37:21	61	2413	XLON	00164300904TRLO0.1.1
27/09/2018	12:37:21	70	2413	XLON	00164300905TRLO0.1.1
27/09/2018	12:37:21	146	2413	XLON	00164300906TRLO0.1.1
27/09/2018	12:40:16	60	2413	XLON	00164301147TRLO0.1.1
27/09/2018	12:40:16	112	2413	XLON	00164301148TRLO0.1.1
27/09/2018	12:41:45	169	2413	XLON	00164301301TRLO0.1.1
27/09/2018	12:43:33	86	2413	XLON	00164301546TRLO0.1.1
27/09/2018	12:44:36	120	2413	XLON	00164301657TRLO0.1.1
27/09/2018	12:45:55	63	2413	XLON	00164301754TRLO0.1.1
27/09/2018	12:46:24	63	2413	XLON	00164301782TRLO0.1.1
27/09/2018	12:46:48	10	2413	XLON	00164301798TRLO0.1.1
27/09/2018	12:46:48	53	2413	XLON	00164301799TRLO0.1.1
27/09/2018	12:48:03	187	2414	XLON	00164301954TRLO0.1.1
27/09/2018	12:49:19	101	2413	XLON	00164302044TRLO0.1.1
27/09/2018	12:49:19	112	2413	XLON	00164302045TRLO0.1.1
27/09/2018	12:51:00	64	2412	XLON	00164302223TRLO0.1.1
27/09/2018	12:51:00	87	2412	XLON	00164302224TRLO0.1.1
27/09/2018	12:51:24	48	2411	XLON	00164302253TRLO0.1.1
27/09/2018	12:53:44	99	2411	XLON	00164302509TRLO0.1.1
27/09/2018	12:53:44	61	2411	XLON	00164302510TRLO0.1.1
27/09/2018	12:55:16	71	2411	XLON	00164302601TRLO0.1.1
27/09/2018	12:55:39	62	2411	XLON	00164302632TRLO0.1.1
27/09/2018	12:55:52	126	2410	XLON	00164302643TRLO0.1.1
27/09/2018	12:57:04	122	2409	XLON	00164302757TRLO0.1.1
27/09/2018	12:58:31	61	2409	XLON	00164302918TRLO0.1.1
27/09/2018	12:59:19	61	2409	XLON	00164302962TRLO0.1.1
27/09/2018	13:00:01	60	2409	XLON	00164303012TRLO0.1.1
27/09/2018	13:00:48	151	2409	XLON	00164303083TRLO0.1.1
27/09/2018	13:02:31	162	2409	XLON	00164303215TRLO0.1.1
27/09/2018	13:02:54	138	2408	XLON	00164303235TRLO0.1.1
27/09/2018	13:03:31	83	2408	XLON	00164303282TRLO0.1.1
27/09/2018	13:05:43	63	2409	XLON	00164303472TRLO0.1.1
27/09/2018	13:06:52	93	2409	XLON	00164303587TRLO0.1.1
27/09/2018	13:07:40	120	2409	XLON	00164303692TRLO0.1.1
27/09/2018	13:08:34	101	2409	XLON	00164303819TRLO0.1.1
27/09/2018	13:09:41	7	2409	XLON	00164303934TRLO0.1.1
27/09/2018	13:09:41	131	2409	XLON	00164303935TRLO0.1.1
27/09/2018	13:10:38	62	2410	XLON	00164304000TRLO0.1.1
27/09/2018	13:11:38	150	2410	XLON	00164304083TRLO0.1.1
27/09/2018	13:12:33	60	2409	XLON	00164304144TRLO0.1.1
27/09/2018	13:12:33	110	2409	XLON	00164304145TRLO0.1.1
27/09/2018	13:12:33	75	2409	XLON	00164304146TRLO0.1.1
27/09/2018	13:14:18	122	2409	XLON	00164304412TRLO0.1.1
27/09/2018	13:16:25	90	2409	XLON	00164304621TRLO0.1.1
27/09/2018	13:16:25	3	2409	XLON	00164304622TRLO0.1.1
27/09/2018	13:17:24	95	2409	XLON	00164304710TRLO0.1.1
27/09/2018	13:18:18	53	2409	XLON	00164304761TRLO0.1.1
27/09/2018	13:18:18	6	2409	XLON	00164304762TRLO0.1.1
27/09/2018	13:18:18	9	2409	XLON	00164304763TRLO0.1.1
27/09/2018	13:18:26	60	2409	XLON	00164304775TRLO0.1.1
27/09/2018	13:18:26	29	2409	XLON	00164304776TRLO0.1.1
27/09/2018	13:18:26	61	2409	XLON	00164304777TRLO0.1.1
27/09/2018	13:19:51	90	2408	XLON	00164304896TRLO0.1.1
27/09/2018	13:19:51	82	2408	XLON	00164304897TRLO0.1.1
27/09/2018	13:19:51	51	2407	XLON	00164304898TRLO0.1.1
27/09/2018	13:22:04	68	2408	XLON	00164305068TRLO0.1.1
27/09/2018	13:22:33	95	2407	XLON	00164305103TRLO0.1.1
27/09/2018	13:23:28	62	2407	XLON	00164305157TRLO0.1.1
27/09/2018	13:23:28	114	2407	XLON	00164305158TRLO0.1.1
27/09/2018	13:26:06	126	2408	XLON	00164305418TRLO0.1.1
27/09/2018	13:26:06	68	2408	XLON	00164305419TRLO0.1.1
27/09/2018	13:26:06	47	2408	XLON	00164305420TRLO0.1.1
27/09/2018	13:27:37	89	2408	XLON	00164305508TRLO0.1.1
27/09/2018	13:28:35	55	2408	XLON	00164305643TRLO0.1.1
27/09/2018	13:28:35	36	2408	XLON	00164305644TRLO0.1.1
27/09/2018	13:29:33	10	2408	XLON	00164305775TRLO0.1.1
27/09/2018	13:29:33	61	2408	XLON	00164305776TRLO0.1.1
27/09/2018	13:29:53	22	2407	XLON	00164305810TRLO0.1.1
27/09/2018	13:29:53	38	2407	XLON	00164305811TRLO0.1.1
27/09/2018	13:29:53	109	2407	XLON	00164305812TRLO0.1.1
27/09/2018	13:29:53	64	2407	XLON	00164305813TRLO0.1.1
27/09/2018	13:34:01	96	2408	XLON	00164306363TRLO0.1.1
27/09/2018	13:38:03	103	2411	XLON	00164306950TRLO0.1.1
27/09/2018	13:38:08	450	2411	XLON	00164306951TRLO0.1.1
27/09/2018	13:38:08	75	2411	XLON	00164306952TRLO0.1.1
27/09/2018	13:38:08	133	2411	XLON	00164306953TRLO0.1.1
27/09/2018	13:38:18	92	2410	XLON	00164306961TRLO0.1.1
27/09/2018	13:40:27	91	2411	XLON	00164307354TRLO0.1.1
27/09/2018	13:41:34	68	2411	XLON	00164307484TRLO0.1.1
27/09/2018	13:41:58	65	2411	XLON	00164307528TRLO0.1.1
27/09/2018	13:42:04	63	2411	XLON	00164307553TRLO0.1.1
27/09/2018	13:43:59	148	2412	XLON	00164307798TRLO0.1.1
27/09/2018	13:43:59	94	2412	XLON	00164307799TRLO0.1.1
27/09/2018	13:43:59	63	2412	XLON	00164307800TRLO0.1.1
27/09/2018	13:45:17	60	2413	XLON	00164308000TRLO0.1.1
27/09/2018	13:46:05	42	2413	XLON	00164308075TRLO0.1.1
27/09/2018	13:46:05	6	2413	XLON	00164308076TRLO0.1.1
27/09/2018	13:46:05	10	2413	XLON	00164308077TRLO0.1.1
27/09/2018	13:46:37	89	2413	XLON	00164308182TRLO0.1.1
27/09/2018	13:48:02	134	2414	XLON	00164308414TRLO0.1.1
27/09/2018	13:48:29	65	2414	XLON	00164308557TRLO0.1.1
27/09/2018	13:48:29	117	2414	XLON	00164308558TRLO0.1.1
27/09/2018	13:48:29	11	2414	XLON	00164308559TRLO0.1.1
27/09/2018	13:48:29	62	2414	XLON	00164308560TRLO0.1.1
27/09/2018	13:49:27	112	2416	XLON	00164308720TRLO0.1.1
27/09/2018	13:50:52	67	2415	XLON	00164308898TRLO0.1.1
27/09/2018	13:50:52	69	2415	XLON	00164308899TRLO0.1.1
27/09/2018	13:52:29	62	2414	XLON	00164309159TRLO0.1.1
27/09/2018	13:52:29	66	2414	XLON	00164309160TRLO0.1.1
27/09/2018	13:52:59	78	2413	XLON	00164309230TRLO0.1.1
27/09/2018	13:52:59	26	2413	XLON	00164309231TRLO0.1.1
27/09/2018	13:52:59	36	2413	XLON	00164309232TRLO0.1.1
27/09/2018	13:53:17	114	2413	XLON	00164309243TRLO0.1.1
27/09/2018	13:54:11	74	2413	XLON	00164309377TRLO0.1.1
27/09/2018	13:55:23	96	2411	XLON	00164309606TRLO0.1.1
27/09/2018	13:56:15	108	2411	XLON	00164309724TRLO0.1.1
27/09/2018	13:57:36	84	2412	XLON	00164309878TRLO0.1.1
27/09/2018	13:59:08	120	2412	XLON	00164310146TRLO0.1.1
27/09/2018	13:59:08	64	2412	XLON	00164310147TRLO0.1.1
27/09/2018	13:59:08	60	2412	XLON	00164310148TRLO0.1.1
27/09/2018	14:02:39	216	2414	XLON	00164310642TRLO0.1.1
27/09/2018	14:02:39	134	2414	XLON	00164310643TRLO0.1.1
27/09/2018	14:02:39	67	2414	XLON	00164310644TRLO0.1.1
27/09/2018	14:07:03	120	2414	XLON	00164311007TRLO0.1.1
27/09/2018	14:09:23	76	2414	XLON	00164311482TRLO0.1.1
27/09/2018	14:09:23	71	2414	XLON	00164311483TRLO0.1.1
27/09/2018	14:09:24	14	2413	XLON	00164311485TRLO0.1.1
27/09/2018	14:09:24	202	2413	XLON	00164311486TRLO0.1.1
27/09/2018	14:12:41	64	2413	XLON	00164312035TRLO0.1.1
27/09/2018	14:12:41	167	2413	XLON	00164312049TRLO0.1.1
27/09/2018	14:12:41	73	2413	XLON	00164312054TRLO0.1.1
27/09/2018	14:12:41	72	2413	XLON	00164312058TRLO0.1.1
27/09/2018	14:14:18	146	2412	XLON	00164312242TRLO0.1.1
27/09/2018	14:14:18	134	2412	XLON	00164312243TRLO0.1.1
27/09/2018	14:14:18	62	2412	XLON	00164312244TRLO0.1.1
27/09/2018	14:20:12	30	2413	XLON	00164313852TRLO0.1.1
27/09/2018	14:20:12	41	2413	XLON	00164313853TRLO0.1.1
27/09/2018	14:20:13	45	2413	XLON	00164313857TRLO0.1.1
27/09/2018	14:20:13	85	2413	XLON	00164313858TRLO0.1.1
27/09/2018	14:20:18	39	2413	XLON	00164313862TRLO0.1.1
27/09/2018	14:20:18	113	2413	XLON	00164313863TRLO0.1.1
27/09/2018	14:20:29	75	2414	XLON	00164313885TRLO0.1.1
27/09/2018	14:20:31	610	2414	XLON	00164313887TRLO0.1.1
27/09/2018	14:20:31	98	2414	XLON	00164313888TRLO0.1.1
27/09/2018	14:20:31	122	2414	XLON	00164313889TRLO0.1.1
27/09/2018	14:21:33	85	2413	XLON	00164314055TRLO0.1.1
27/09/2018	14:21:33	63	2413	XLON	00164314056TRLO0.1.1
27/09/2018	14:22:45	60	2413	XLON	00164314291TRLO0.1.1
27/09/2018	14:23:37	69	2414	XLON	00164314428TRLO0.1.1
27/09/2018	14:23:50	132	2414	XLON	00164314451TRLO0.1.1
27/09/2018	14:25:17	65	2414	XLON	00164314679TRLO0.1.1
27/09/2018	14:25:17	62	2414	XLON	00164314680TRLO0.1.1
27/09/2018	14:25:17	60	2414	XLON	00164314681TRLO0.1.1
27/09/2018	14:25:17	77	2414	XLON	00164314682TRLO0.1.1
27/09/2018	14:26:28	122	2414	XLON	00164314872TRLO0.1.1
27/09/2018	14:26:28	112	2414	XLON	00164314873TRLO0.1.1
27/09/2018	14:28:18	77	2416	XLON	00164315156TRLO0.1.1
27/09/2018	14:29:04	8	2417	XLON	00164315273TRLO0.1.1
27/09/2018	14:29:04	65	2417	XLON	00164315274TRLO0.1.1
27/09/2018	14:29:07	112	2417	XLON	00164315275TRLO0.1.1
27/09/2018	14:29:07	26	2417	XLON	00164315276TRLO0.1.1
27/09/2018	14:29:07	86	2417	XLON	00164315277TRLO0.1.1
27/09/2018	14:30:25	62	2418	XLON	00164315543TRLO0.1.1
27/09/2018	14:31:02	61	2418	XLON	00164315641TRLO0.1.1
27/09/2018	14:31:10	201	2418	XLON	00164315651TRLO0.1.1
27/09/2018	14:31:11	75	2418	XLON	00164315652TRLO0.1.1
27/09/2018	14:31:30	59	2417	XLON	00164315740TRLO0.1.1
27/09/2018	14:32:26	72	2417	XLON	00164315858TRLO0.1.1
27/09/2018	14:32:52	70	2418	XLON	00164315889TRLO0.1.1
27/09/2018	14:32:52	74	2418	XLON	00164315890TRLO0.1.1
27/09/2018	14:32:53	46	2417	XLON	00164315891TRLO0.1.1
27/09/2018	14:32:53	20	2417	XLON	00164315892TRLO0.1.1
27/09/2018	14:33:24	73	2417	XLON	00164315961TRLO0.1.1
27/09/2018	14:33:24	62	2417	XLON	00164315962TRLO0.1.1
27/09/2018	14:33:24	4	2417	XLON	00164315963TRLO0.1.1
27/09/2018	14:37:33	85	2418	XLON	00164316992TRLO0.1.1
27/09/2018	14:37:33	60	2418	XLON	00164316993TRLO0.1.1
27/09/2018	14:37:33	62	2418	XLON	00164316994TRLO0.1.1
27/09/2018	14:37:33	75	2418	XLON	00164316999TRLO0.1.1
27/09/2018	14:37:33	68	2418	XLON	00164317000TRLO0.1.1
27/09/2018	14:37:33	64	2418	XLON	00164317001TRLO0.1.1
27/09/2018	14:37:33	74	2418	XLON	00164317002TRLO0.1.1
27/09/2018	14:37:33	65	2418	XLON	00164317003TRLO0.1.1
27/09/2018	14:37:33	61	2418	XLON	00164317004TRLO0.1.1
27/09/2018	14:37:33	47	2417	XLON	00164317005TRLO0.1.1
27/09/2018	14:39:04	63	2418	XLON	00164317238TRLO0.1.1
27/09/2018	14:39:04	63	2418	XLON	00164317239TRLO0.1.1
27/09/2018	14:39:04	69	2418	XLON	00164317240TRLO0.1.1
27/09/2018	14:40:15	134	2419	XLON	00164317412TRLO0.1.1
27/09/2018	14:40:27	89	2419	XLON	00164317456TRLO0.1.1
27/09/2018	14:40:27	63	2419	XLON	00164317457TRLO0.1.1
27/09/2018	14:41:54	126	2419	XLON	00164317728TRLO0.1.1
27/09/2018	14:42:01	37	2419	XLON	00164317747TRLO0.1.1
27/09/2018	14:42:01	27	2419	XLON	00164317748TRLO0.1.1
27/09/2018	14:43:27	111	2420	XLON	00164318065TRLO0.1.1
27/09/2018	14:43:46	72	2420	XLON	00164318140TRLO0.1.1
27/09/2018	14:44:28	90	2420	XLON	00164318255TRLO0.1.1
27/09/2018	14:44:48	85	2420	XLON	00164318320TRLO0.1.1
27/09/2018	14:45:18	67	2420	XLON	00164318485TRLO0.1.1
27/09/2018	14:45:39	88	2420	XLON	00164318561TRLO0.1.1
27/09/2018	14:46:11	60	2420	XLON	00164318682TRLO0.1.1
27/09/2018	14:46:22	65	2419	XLON	00164318714TRLO0.1.1
27/09/2018	14:46:22	67	2419	XLON	00164318715TRLO0.1.1
27/09/2018	14:46:22	73	2419	XLON	00164318716TRLO0.1.1
27/09/2018	14:46:22	62	2419	XLON	00164318717TRLO0.1.1
27/09/2018	14:47:33	64	2420	XLON	00164318948TRLO0.1.1
27/09/2018	14:48:08	60	2420	XLON	00164319026TRLO0.1.1
27/09/2018	14:48:53	65	2420	XLON	00164319112TRLO0.1.1
27/09/2018	14:49:11	60	2420	XLON	00164319154TRLO0.1.1
27/09/2018	14:49:28	63	2420	XLON	00164319184TRLO0.1.1
27/09/2018	14:50:08	70	2419	XLON	00164319325TRLO0.1.1
27/09/2018	14:50:08	68	2419	XLON	00164319326TRLO0.1.1
27/09/2018	14:50:08	21	2419	XLON	00164319327TRLO0.1.1
27/09/2018	14:53:45	82	2421	XLON	00164319941TRLO0.1.1
27/09/2018	14:54:33	630	2421	XLON	00164320143TRLO0.1.1
27/09/2018	14:54:33	75	2421	XLON	00164320144TRLO0.1.1
27/09/2018	14:54:33	70	2421	XLON	00164320145TRLO0.1.1
27/09/2018	14:55:22	62	2421	XLON	00164320408TRLO0.1.1
27/09/2018	14:57:38	75	2423	XLON	00164320913TRLO0.1.1
27/09/2018	14:57:42	28	2423	XLON	00164320956TRLO0.1.1
27/09/2018	14:57:42	26	2423	XLON	00164320957TRLO0.1.1
27/09/2018	14:57:52	62	2422	XLON	00164320973TRLO0.1.1
27/09/2018	14:57:52	408	2422	XLON	00164320974TRLO0.1.1
27/09/2018	14:57:52	66	2422	XLON	00164320975TRLO0.1.1
27/09/2018	14:59:12	61	2422	XLON	00164321220TRLO0.1.1
27/09/2018	14:59:34	61	2422	XLON	00164321269TRLO0.1.1
27/09/2018	14:59:47	60	2421	XLON	00164321308TRLO0.1.1
27/09/2018	14:59:47	76	2421	XLON	00164321309TRLO0.1.1
27/09/2018	14:59:47	124	2421	XLON	00164321310TRLO0.1.1
27/09/2018	15:00:30	95	2420	XLON	00164321449TRLO0.1.1
27/09/2018	15:00:30	61	2420	XLON	00164321450TRLO0.1.1
27/09/2018	15:02:11	120	2419	XLON	00164321838TRLO0.1.1
27/09/2018	15:02:11	94	2419	XLON	00164321839TRLO0.1.1
27/09/2018	15:02:11	54	2419	XLON	00164321840TRLO0.1.1
27/09/2018	15:02:11	11	2419	XLON	00164321841TRLO0.1.1
27/09/2018	15:03:29	58	2418	XLON	00164322017TRLO0.1.1
27/09/2018	15:03:29	60	2418	XLON	00164322018TRLO0.1.1
27/09/2018	15:03:29	70	2418	XLON	00164322019TRLO0.1.1
27/09/2018	15:05:45	62	2419	XLON	00164322288TRLO0.1.1
27/09/2018	15:05:45	5	2419	XLON	00164322289TRLO0.1.1
27/09/2018	15:05:47	78	2419	XLON	00164322296TRLO0.1.1
27/09/2018	15:06:21	63	2419	XLON	00164322385TRLO0.1.1
27/09/2018	15:07:02	77	2419	XLON	00164322647TRLO0.1.1
27/09/2018	15:07:17	63	2419	XLON	00164322667TRLO0.1.1
27/09/2018	15:07:28	65	2419	XLON	00164322705TRLO0.1.1
27/09/2018	15:07:42	65	2419	XLON	00164322763TRLO0.1.1
27/09/2018	15:09:53	61	2419	XLON	00164323220TRLO0.1.1
27/09/2018	15:10:18	67	2419	XLON	00164323278TRLO0.1.1
27/09/2018	15:10:37	74	2419	XLON	00164323312TRLO0.1.1
27/09/2018	15:10:56	67	2419	XLON	00164323351TRLO0.1.1
27/09/2018	15:11:17	67	2419	XLON	00164323414TRLO0.1.1
27/09/2018	15:11:31	65	2419	XLON	00164323448TRLO0.1.1
27/09/2018	15:11:47	37	2419	XLON	00164323470TRLO0.1.1
27/09/2018	15:11:47	23	2419	XLON	00164323471TRLO0.1.1
27/09/2018	15:12:18	72	2419	XLON	00164323566TRLO0.1.1
27/09/2018	15:12:37	72	2419	XLON	00164323640TRLO0.1.1
27/09/2018	15:12:56	61	2419	XLON	00164323674TRLO0.1.1
27/09/2018	15:13:05	63	2419	XLON	00164323699TRLO0.1.1
27/09/2018	15:13:22	77	2418	XLON	00164323751TRLO0.1.1
27/09/2018	15:13:48	74	2419	XLON	00164323867TRLO0.1.1
27/09/2018	15:14:01	332	2419	XLON	00164323899TRLO0.1.1
27/09/2018	15:14:01	298	2419	XLON	00164323900TRLO0.1.1
27/09/2018	15:14:01	140	2419	XLON	00164323901TRLO0.1.1
27/09/2018	15:14:51	65	2419	XLON	00164324047TRLO0.1.1
27/09/2018	15:15:10	71	2419	XLON	00164324095TRLO0.1.1
27/09/2018	15:15:33	60	2419	XLON	00164324204TRLO0.1.1
27/09/2018	15:15:53	5	2419	XLON	00164324263TRLO0.1.1
27/09/2018	15:15:53	60	2419	XLON	00164324264TRLO0.1.1
27/09/2018	15:16:01	65	2419	XLON	00164324317TRLO0.1.1
27/09/2018	15:16:24	60	2419	XLON	00164324382TRLO0.1.1
27/09/2018	15:16:46	61	2419	XLON	00164324454TRLO0.1.1
27/09/2018	15:17:08	75	2419	XLON	00164324508TRLO0.1.1
27/09/2018	15:17:16	61	2419	XLON	00164324528TRLO0.1.1
27/09/2018	15:17:38	72	2419	XLON	00164324607TRLO0.1.1
27/09/2018	15:17:53	61	2419	XLON	00164324667TRLO0.1.1
27/09/2018	15:18:12	74	2419	XLON	00164324711TRLO0.1.1
27/09/2018	15:18:25	65	2419	XLON	00164324771TRLO0.1.1
27/09/2018	15:18:26	42	2418	XLON	00164324783TRLO0.1.1
27/09/2018	15:18:26	64	2418	XLON	00164324784TRLO0.1.1
27/09/2018	15:18:26	122	2418	XLON	00164324786TRLO0.1.1
27/09/2018	15:23:28	71	2420	XLON	00164325626TRLO0.1.1
27/09/2018	15:23:35	65	2420	XLON	00164325657TRLO0.1.1
27/09/2018	15:23:42	62	2420	XLON	00164325730TRLO0.1.1
27/09/2018	15:23:59	113	2420	XLON	00164325779TRLO0.1.1
27/09/2018	15:24:06	586	2423	XLON	00164325808TRLO0.1.1
27/09/2018	15:24:06	250	2423	XLON	00164325809TRLO0.1.1
27/09/2018	15:24:16	65	2421	XLON	00164325893TRLO0.1.1
27/09/2018	15:24:16	65	2421	XLON	00164325894TRLO0.1.1
27/09/2018	15:24:55	56	2419	XLON	00164325954TRLO0.1.1
27/09/2018	15:25:01	7	2419	XLON	00164325995TRLO0.1.1
27/09/2018	15:25:01	63	2419	XLON	00164325996TRLO0.1.1
27/09/2018	15:25:01	67	2419	XLON	00164325997TRLO0.1.1
27/09/2018	15:28:04	621	2426	XLON	00164326595TRLO0.1.1
27/09/2018	15:28:05	69	2426	XLON	00164326596TRLO0.1.1
27/09/2018	15:28:11	70	2425	XLON	00164326610TRLO0.1.1
27/09/2018	15:29:07	122	2425	XLON	00164326756TRLO0.1.1
27/09/2018	15:30:21	52	2429	XLON	00164326990TRLO0.1.1
27/09/2018	15:30:21	300	2429	XLON	00164326991TRLO0.1.1
27/09/2018	15:30:21	5	2429	XLON	00164326992TRLO0.1.1
27/09/2018	15:30:21	75	2429	XLON	00164326993TRLO0.1.1
27/09/2018	15:31:17	47	2428	XLON	00164327139TRLO0.1.1
27/09/2018	15:31:17	52	2428	XLON	00164327140TRLO0.1.1
27/09/2018	15:31:17	72	2428	XLON	00164327141TRLO0.1.1
27/09/2018	15:31:17	28	2428	XLON	00164327142TRLO0.1.1
27/09/2018	15:33:07	124	2430	XLON	00164327437TRLO0.1.1
27/09/2018	15:33:07	176	2430	XLON	00164327438TRLO0.1.1
27/09/2018	15:33:07	50	2430	XLON	00164327439TRLO0.1.1
27/09/2018	15:33:07	57	2430	XLON	00164327440TRLO0.1.1
27/09/2018	15:35:05	66	2435	XLON	00164327891TRLO0.1.1
27/09/2018	15:35:07	300	2435	XLON	00164327894TRLO0.1.1
27/09/2018	15:35:07	140	2435	XLON	00164327895TRLO0.1.1
27/09/2018	15:35:40	55	2436	XLON	00164328058TRLO0.1.1
27/09/2018	15:35:47	58	2436	XLON	00164328112TRLO0.1.1
27/09/2018	15:36:00	50	2436	XLON	00164328240TRLO0.1.1
27/09/2018	15:36:17	54	2436	XLON	00164328298TRLO0.1.1
27/09/2018	15:36:23	42	2435	XLON	00164328314TRLO0.1.1
27/09/2018	15:36:23	100	2435	XLON	00164328315TRLO0.1.1
27/09/2018	15:37:12	183	2435	XLON	00164328526TRLO0.1.1
27/09/2018	15:37:53	53	2435	XLON	00164328670TRLO0.1.1
27/09/2018	15:38:07	59	2435	XLON	00164328798TRLO0.1.1
27/09/2018	15:38:15	53	2435	XLON	00164328825TRLO0.1.1
27/09/2018	15:38:32	60	2434	XLON	00164328876TRLO0.1.1
27/09/2018	15:38:32	56	2434	XLON	00164328877TRLO0.1.1
27/09/2018	15:38:32	61	2434	XLON	00164328878TRLO0.1.1
27/09/2018	15:38:32	61	2434	XLON	00164328879TRLO0.1.1
27/09/2018	15:41:37	54	2433	XLON	00164329795TRLO0.1.1
27/09/2018	15:41:37	440	2433	XLON	00164329796TRLO0.1.1
27/09/2018	15:41:37	55	2433	XLON	00164329797TRLO0.1.1
27/09/2018	15:41:37	64	2433	XLON	00164329798TRLO0.1.1
27/09/2018	15:41:37	63	2433	XLON	00164329799TRLO0.1.1
27/09/2018	15:41:37	60	2433	XLON	00164329800TRLO0.1.1
27/09/2018	15:41:37	54	2433	XLON	00164329801TRLO0.1.1
27/09/2018	15:41:37	55	2433	XLON	00164329802TRLO0.1.1
27/09/2018	15:42:32	124	2433	XLON	00164330041TRLO0.1.1
27/09/2018	15:42:32	64	2433	XLON	00164330042TRLO0.1.1
27/09/2018	15:42:41	64	2432	XLON	00164330072TRLO0.1.1
27/09/2018	15:42:41	55	2432	XLON	00164330073TRLO0.1.1
27/09/2018	15:43:36	92	2431	XLON	00164330266TRLO0.1.1
27/09/2018	15:43:36	60	2431	XLON	00164330267TRLO0.1.1
27/09/2018	15:43:36	51	2431	XLON	00164330268TRLO0.1.1
27/09/2018	15:44:14	56	2432	XLON	00164330386TRLO0.1.1
27/09/2018	15:44:14	56	2432	XLON	00164330387TRLO0.1.1
27/09/2018	15:44:14	56	2432	XLON	00164330388TRLO0.1.1
27/09/2018	15:45:00	51	2432	XLON	00164330548TRLO0.1.1
27/09/2018	15:45:10	51	2432	XLON	00164330569TRLO0.1.1
27/09/2018	15:45:29	51	2432	XLON	00164330616TRLO0.1.1
27/09/2018	15:45:29	51	2432	XLON	00164330617TRLO0.1.1
27/09/2018	15:45:37	56	2431	XLON	00164330634TRLO0.1.1
27/09/2018	15:45:37	52	2431	XLON	00164330635TRLO0.1.1
27/09/2018	15:45:37	54	2431	XLON	00164330636TRLO0.1.1
27/09/2018	15:45:52	58	2431	XLON	00164330708TRLO0.1.1
27/09/2018	15:46:11	53	2428	XLON	00164330770TRLO0.1.1
27/09/2018	15:47:30	162	2428	XLON	00164331065TRLO0.1.1
27/09/2018	15:47:30	63	2428	XLON	00164331066TRLO0.1.1
27/09/2018	15:47:30	54	2428	XLON	00164331067TRLO0.1.1
27/09/2018	15:47:30	58	2428	XLON	00164331068TRLO0.1.1
27/09/2018	15:47:30	57	2428	XLON	00164331069TRLO0.1.1
27/09/2018	15:47:30	63	2428	XLON	00164331070TRLO0.1.1
27/09/2018	15:48:31	58	2428	XLON	00164331325TRLO0.1.1
27/09/2018	15:48:42	20	2428	XLON	00164331347TRLO0.1.1
27/09/2018	15:48:42	38	2428	XLON	00164331348TRLO0.1.1
27/09/2018	15:48:52	50	2428	XLON	00164331363TRLO0.1.1
27/09/2018	15:48:57	50	2428	XLON	00164331385TRLO0.1.1
27/09/2018	15:49:24	60	2428	XLON	00164331465TRLO0.1.1
27/09/2018	15:49:31	100	2428	XLON	00164331503TRLO0.1.1
27/09/2018	15:52:01	714	2429	XLON	00164331965TRLO0.1.1
27/09/2018	15:52:01	51	2429	XLON	00164331966TRLO0.1.1
27/09/2018	15:52:01	102	2429	XLON	00164331967TRLO0.1.1
27/09/2018	15:52:22	60	2428	XLON	00164332003TRLO0.1.1
27/09/2018	15:52:22	60	2428	XLON	00164332004TRLO0.1.1
27/09/2018	15:52:45	52	2427	XLON	00164332088TRLO0.1.1
27/09/2018	15:52:46	53	2427	XLON	00164332089TRLO0.1.1
27/09/2018	15:52:52	51	2426	XLON	00164332103TRLO0.1.1
27/09/2018	15:53:26	63	2425	XLON	00164332271TRLO0.1.1
27/09/2018	15:54:13	120	2426	XLON	00164332456TRLO0.1.1
27/09/2018	15:54:25	152	2425	XLON	00164332476TRLO0.1.1
27/09/2018	15:54:25	76	2425	XLON	00164332477TRLO0.1.1
27/09/2018	15:54:35	72	2424	XLON	00164332498TRLO0.1.1
27/09/2018	15:54:38	56	2423	XLON	00164332510TRLO0.1.1
27/09/2018	15:55:37	128	2423	XLON	00164332732TRLO0.1.1
27/09/2018	15:55:37	64	2423	XLON	00164332733TRLO0.1.1
27/09/2018	15:56:16	60	2423	XLON	00164332878TRLO0.1.1
27/09/2018	15:56:33	48	2423	XLON	00164332926TRLO0.1.1
27/09/2018	15:56:33	27	2423	XLON	00164332927TRLO0.1.1
27/09/2018	15:56:37	60	2423	XLON	00164332933TRLO0.1.1
27/09/2018	15:56:57	60	2423	XLON	00164332964TRLO0.1.1
27/09/2018	15:57:15	93	2423	XLON	00164333025TRLO0.1.1
27/09/2018	15:57:30	55	2422	XLON	00164333068TRLO0.1.1
27/09/2018	15:57:34	46	2422	XLON	00164333072TRLO0.1.1
27/09/2018	15:57:35	182	2422	XLON	00164333073TRLO0.1.1
27/09/2018	15:58:34	264	2423	XLON	00164333192TRLO0.1.1
27/09/2018	15:58:48	16	2423	XLON	00164333266TRLO0.1.1
27/09/2018	15:58:48	70	2423	XLON	00164333267TRLO0.1.1
27/09/2018	15:58:48	61	2423	XLON	00164333268TRLO0.1.1
27/09/2018	16:00:42	433	2424	XLON	00164333898TRLO0.1.1
27/09/2018	16:00:42	116	2424	XLON	00164333899TRLO0.1.1
27/09/2018	16:00:42	61	2424	XLON	00164333900TRLO0.1.1
27/09/2018	16:01:30	16	2424	XLON	00164334071TRLO0.1.1
27/09/2018	16:01:30	45	2424	XLON	00164334072TRLO0.1.1
27/09/2018	16:01:54	61	2424	XLON	00164334153TRLO0.1.1
27/09/2018	16:02:03	62	2424	XLON	00164334166TRLO0.1.1
27/09/2018	16:02:12	62	2424	XLON	00164334199TRLO0.1.1
27/09/2018	16:02:23	68	2424	XLON	00164334208TRLO0.1.1
27/09/2018	16:02:39	65	2424	XLON	00164334268TRLO0.1.1
27/09/2018	16:02:46	54	2424	XLON	00164334273TRLO0.1.1
27/09/2018	16:03:09	60	2424	XLON	00164334319TRLO0.1.1
27/09/2018	16:03:10	18	2424	XLON	00164334327TRLO0.1.1
27/09/2018	16:03:10	42	2424	XLON	00164334328TRLO0.1.1
27/09/2018	16:03:11	65	2423	XLON	00164334331TRLO0.1.1
27/09/2018	16:03:11	70	2423	XLON	00164334334TRLO0.1.1
27/09/2018	16:03:11	62	2423	XLON	00164334335TRLO0.1.1
27/09/2018	16:03:11	66	2423	XLON	00164334336TRLO0.1.1
27/09/2018	16:04:08	63	2425	XLON	00164334496TRLO0.1.1
27/09/2018	16:04:28	66	2425	XLON	00164334550TRLO0.1.1
27/09/2018	16:04:36	64	2425	XLON	00164334582TRLO0.1.1
27/09/2018	16:04:43	62	2425	XLON	00164334594TRLO0.1.1
27/09/2018	16:04:51	22	2425	XLON	00164334609TRLO0.1.1
27/09/2018	16:04:51	38	2425	XLON	00164334610TRLO0.1.1
27/09/2018	16:05:21	142	2425	XLON	00164334687TRLO0.1.1
27/09/2018	16:06:06	276	2425	XLON	00164334812TRLO0.1.1
27/09/2018	16:06:06	69	2425	XLON	00164334813TRLO0.1.1
27/09/2018	16:06:11	61	2424	XLON	00164334828TRLO0.1.1
27/09/2018	16:06:17	68	2423	XLON	00164334840TRLO0.1.1
27/09/2018	16:08:33	73	2424	XLON	00164335366TRLO0.1.1
27/09/2018	16:08:36	92	2424	XLON	00164335378TRLO0.1.1
27/09/2018	16:08:52	222	2423	XLON	00164335448TRLO0.1.1
27/09/2018	16:08:52	73	2423	XLON	00164335449TRLO0.1.1
27/09/2018	16:08:52	62	2423	XLON	00164335450TRLO0.1.1
27/09/2018	16:08:52	76	2423	XLON	00164335451TRLO0.1.1
27/09/2018	16:08:52	76	2423	XLON	00164335452TRLO0.1.1
27/09/2018	16:08:52	122	2423	XLON	00164335453TRLO0.1.1
27/09/2018	16:08:52	9	2423	XLON	00164335454TRLO0.1.1
27/09/2018	16:08:52	62	2423	XLON	00164335455TRLO0.1.1
27/09/2018	16:09:18	118	2422	XLON	00164335520TRLO0.1.1
27/09/2018	16:09:18	67	2422	XLON	00164335521TRLO0.1.1
27/09/2018	16:10:35	61	2424	XLON	00164335851TRLO0.1.1
27/09/2018	16:10:36	50	2424	XLON	00164335858TRLO0.1.1
27/09/2018	16:10:36	14	2424	XLON	00164335859TRLO0.1.1
27/09/2018	16:10:42	86	2424	XLON	00164335871TRLO0.1.1
27/09/2018	16:10:42	18	2424	XLON	00164335872TRLO0.1.1
27/09/2018	16:10:57	37	2424	XLON	00164335902TRLO0.1.1
27/09/2018	16:10:57	24	2424	XLON	00164335903TRLO0.1.1
27/09/2018	16:10:57	20	2424	XLON	00164335904TRLO0.1.1
27/09/2018	16:11:03	288	2423	XLON	00164335925TRLO0.1.1
27/09/2018	16:11:54	65	2423	XLON	00164336083TRLO0.1.1
27/09/2018	16:12:47	18	2424	XLON	00164336303TRLO0.1.1
27/09/2018	16:12:48	90	2424	XLON	00164336304TRLO0.1.1
27/09/2018	16:13:06	66	2424	XLON	00164336342TRLO0.1.1
27/09/2018	16:13:16	75	2424	XLON	00164336353TRLO0.1.1
27/09/2018	16:13:36	61	2424	XLON	00164336466TRLO0.1.1
27/09/2018	16:13:42	74	2424	XLON	00164336476TRLO0.1.1
27/09/2018	16:13:48	10	2424	XLON	00164336493TRLO0.1.1
27/09/2018	16:13:48	60	2424	XLON	00164336494TRLO0.1.1
27/09/2018	16:13:48	140	2424	XLON	00164336495TRLO0.1.1
27/09/2018	16:13:48	185	2424	XLON	00164336496TRLO0.1.1
27/09/2018	16:14:32	72	2424	XLON	00164336738TRLO0.1.1
27/09/2018	16:14:42	62	2424	XLON	00164336787TRLO0.1.1
27/09/2018	16:14:50	63	2424	XLON	00164336805TRLO0.1.1
27/09/2018	16:15:04	76	2424	XLON	00164336908TRLO0.1.1
27/09/2018	16:15:05	32	2424	XLON	00164336909TRLO0.1.1
27/09/2018	16:15:05	225	2424	XLON	00164336910TRLO0.1.1
27/09/2018	16:15:05	147	2424	XLON	00164336911TRLO0.1.1
27/09/2018	16:17:38	148	2425	XLON	00164337555TRLO0.1.1
27/09/2018	16:17:38	309	2425	XLON	00164337556TRLO0.1.1
27/09/2018	16:17:39	243	2425	XLON	00164337557TRLO0.1.1
27/09/2018	16:17:39	70	2425	XLON	00164337558TRLO0.1.1
27/09/2018	16:17:39	228	2425	XLON	00164337559TRLO0.1.1
27/09/2018	16:17:39	255	2425	XLON	00164337560TRLO0.1.1
27/09/2018	16:19:37	1	2424	XLON	00164338018TRLO0.1.1
27/09/2018	16:19:38	101	2424	XLON	00164338019TRLO0.1.1
27/09/2018	16:19:38	38	2424	XLON	00164338020TRLO0.1.1
27/09/2018	16:19:38	411	2424	XLON	00164338021TRLO0.1.1
27/09/2018	16:19:56	363	2423	XLON	00164338102TRLO0.1.1
27/09/2018	16:19:56	121	2423	XLON	00164338106TRLO0.1.1
27/09/2018	16:19:56	74	2423	XLON	00164338109TRLO0.1.1
27/09/2018	16:20:03	66	2422	XLON	00164338134TRLO0.1.1
27/09/2018	16:22:09	334	2423	XLON	00164338572TRLO0.1.1
27/09/2018	16:22:09	101	2423	XLON	00164338573TRLO0.1.1
27/09/2018	16:22:38	153	2422	XLON	00164338731TRLO0.1.1
27/09/2018	16:22:38	80	2422	XLON	00164338732TRLO0.1.1
27/09/2018	16:22:38	57	2422	XLON	00164338733TRLO0.1.1
27/09/2018	16:22:38	29	2422	XLON	00164338734TRLO0.1.1
27/09/2018	16:22:38	64	2422	XLON	00164338735TRLO0.1.1
27/09/2018	16:22:40	71	2421	XLON	00164338737TRLO0.1.1
27/09/2018	16:23:18	86	2421	XLON	00164338848TRLO0.1.1
27/09/2018	16:23:18	89	2421	XLON	00164338849TRLO0.1.1
27/09/2018	16:25:28	5	2423	XLON	00164339397TRLO0.1.1
27/09/2018	16:25:28	31	2423	XLON	00164339398TRLO0.1.1
27/09/2018	16:25:28	27	2423	XLON	00164339399TRLO0.1.1
27/09/2018	16:25:28	58	2423	XLON	00164339400TRLO0.1.1
27/09/2018	16:25:28	85	2423	XLON	00164339401TRLO0.1.1
27/09/2018	16:25:28	31	2423	XLON	00164339402TRLO0.1.1
27/09/2018	16:25:28	416	2423	XLON	00164339403TRLO0.1.1
27/09/2018	16:27:08	67	2423	XLON	00164339773TRLO0.1.1
27/09/2018	16:27:08	24	2423	XLON	00164339774TRLO0.1.1
27/09/2018	16:27:08	112	2423	XLON	00164339775TRLO0.1.1
27/09/2018	16:27:08	4	2423	XLON	00164339776TRLO0.1.1
27/09/2018	16:27:08	793	2423	XLON	00164339777TRLO0.1.1
27/09/2018	16:27:15	95	2423	XLON	00164339832TRLO0.1.1
27/09/2018	16:27:25	65	2423	XLON	00164339882TRLO0.1.1
27/09/2018	16:27:25	2	2423	XLON	00164339883TRLO0.1.1
27/09/2018	16:27:39	74	2422	XLON	00164339916TRLO0.1.1
27/09/2018	16:27:39	11	2422	XLON	00164339917TRLO0.1.1
27/09/2018	16:27:39	1	2422	XLON	00164339918TRLO0.1.1
27/09/2018	16:28:53	78	2423	XLON	00164340238TRLO0.1.1

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

POSFKODDOBKDKCB

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53