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 Oct 2018 17:30

RNS Number : 4805D

Ashtead Group PLC

09 October 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 09 October 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: 09 October 2018

Average price paid per share: 2,170.4900 pence

Lowest price paid per share: 2,149.0000 pence

Highest price paid per share: 2,198.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 483,608,055 (excluding Treasury shares), and the company will hold 15,617,657 ordinary shares in Treasury.

The figure of 483,608,055 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:

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
09/10/2018	08:01:15	82	2191	XLON	00164851462TRLO0.1.1
09/10/2018	08:01:21	61	2190	XLON	00164851474TRLO0.1.1
09/10/2018	08:01:21	1	2190	XLON	00164851475TRLO0.1.1
09/10/2018	08:05:15	57	2198	XLON	00164852630TRLO0.1.1
09/10/2018	08:05:15	317	2198	XLON	00164852631TRLO0.1.1
09/10/2018	08:05:24	202	2197	XLON	00164852669TRLO0.1.1
09/10/2018	08:06:12	60	2196	XLON	00164852896TRLO0.1.1
09/10/2018	08:06:30	102	2196	XLON	00164852964TRLO0.1.1
09/10/2018	08:07:10	106	2193	XLON	00164853183TRLO0.1.1
09/10/2018	08:08:08	117	2197	XLON	00164853403TRLO0.1.1
09/10/2018	08:09:12	85	2197	XLON	00164853603TRLO0.1.1
09/10/2018	08:09:28	90	2197	XLON	00164853710TRLO0.1.1
09/10/2018	08:10:17	85	2198	XLON	00164853857TRLO0.1.1
09/10/2018	08:10:32	99	2197	XLON	00164853890TRLO0.1.1
09/10/2018	08:12:09	101	2193	XLON	00164854160TRLO0.1.1
09/10/2018	08:12:59	128	2193	XLON	00164854309TRLO0.1.1
09/10/2018	08:13:03	105	2192	XLON	00164854315TRLO0.1.1
09/10/2018	08:13:45	77	2190	XLON	00164854488TRLO0.1.1
09/10/2018	08:14:10	60	2189	XLON	00164854587TRLO0.1.1
09/10/2018	08:14:10	15	2189	XLON	00164854588TRLO0.1.1
09/10/2018	08:14:32	66	2188	XLON	00164854634TRLO0.1.1
09/10/2018	08:16:09	72	2185	XLON	00164854977TRLO0.1.1
09/10/2018	08:16:09	82	2185	XLON	00164854978TRLO0.1.1
09/10/2018	08:17:42	214	2188	XLON	00164855354TRLO0.1.1
09/10/2018	08:17:51	132	2187	XLON	00164855360TRLO0.1.1
09/10/2018	08:18:11	64	2183	XLON	00164855386TRLO0.1.1
09/10/2018	08:19:05	118	2183	XLON	00164855518TRLO0.1.1
09/10/2018	08:21:09	166	2183	XLON	00164855899TRLO0.1.1
09/10/2018	08:22:07	112	2183	XLON	00164856058TRLO0.1.1
09/10/2018	08:22:08	126	2182	XLON	00164856097TRLO0.1.1
09/10/2018	08:22:08	72	2182	XLON	00164856098TRLO0.1.1
09/10/2018	08:23:08	92	2182	XLON	00164856222TRLO0.1.1
09/10/2018	08:23:49	94	2181	XLON	00164856294TRLO0.1.1
09/10/2018	08:25:09	61	2179	XLON	00164856547TRLO0.1.1
09/10/2018	08:25:09	47	2179	XLON	00164856548TRLO0.1.1
09/10/2018	08:25:40	72	2178	XLON	00164856659TRLO0.1.1
09/10/2018	08:26:45	135	2177	XLON	00164856855TRLO0.1.1
09/10/2018	08:26:45	141	2177	XLON	00164856856TRLO0.1.1
09/10/2018	08:28:40	185	2178	XLON	00164857092TRLO0.1.1
09/10/2018	08:29:43	93	2179	XLON	00164857258TRLO0.1.1
09/10/2018	08:30:28	66	2178	XLON	00164857450TRLO0.1.1
09/10/2018	08:30:28	73	2178	XLON	00164857451TRLO0.1.1
09/10/2018	08:30:28	74	2177	XLON	00164857452TRLO0.1.1
09/10/2018	08:32:04	210	2181	XLON	00164857657TRLO0.1.1
09/10/2018	08:32:41	94	2182	XLON	00164857713TRLO0.1.1
09/10/2018	08:32:41	81	2181	XLON	00164857714TRLO0.1.1
09/10/2018	08:35:02	256	2186	XLON	00164858150TRLO0.1.1
09/10/2018	08:37:10	194	2189	XLON	00164858474TRLO0.1.1
09/10/2018	08:37:10	118	2189	XLON	00164858475TRLO0.1.1
09/10/2018	08:37:10	200	2188	XLON	00164858476TRLO0.1.1
09/10/2018	08:38:04	70	2187	XLON	00164858594TRLO0.1.1
09/10/2018	08:38:43	82	2185	XLON	00164858650TRLO0.1.1
09/10/2018	08:38:48	84	2185	XLON	00164858654TRLO0.1.1
09/10/2018	08:40:06	92	2185	XLON	00164858873TRLO0.1.1
09/10/2018	08:40:08	86	2184	XLON	00164858878TRLO0.1.1
09/10/2018	08:42:10	150	2182	XLON	00164859309TRLO0.1.1
09/10/2018	08:42:51	150	2181	XLON	00164859490TRLO0.1.1
09/10/2018	08:42:55	124	2181	XLON	00164859499TRLO0.1.1
09/10/2018	08:44:42	112	2179	XLON	00164859729TRLO0.1.1
09/10/2018	08:44:59	118	2178	XLON	00164859859TRLO0.1.1
09/10/2018	08:46:04	51	2177	XLON	00164859997TRLO0.1.1
09/10/2018	08:46:04	55	2177	XLON	00164859998TRLO0.1.1
09/10/2018	08:46:32	118	2177	XLON	00164860074TRLO0.1.1
09/10/2018	08:47:27	73	2176	XLON	00164860177TRLO0.1.1
09/10/2018	08:47:27	89	2176	XLON	00164860178TRLO0.1.1
09/10/2018	08:48:46	164	2176	XLON	00164860329TRLO0.1.1
09/10/2018	08:49:10	114	2175	XLON	00164860349TRLO0.1.1
09/10/2018	08:51:26	264	2175	XLON	00164860549TRLO0.1.1
09/10/2018	08:52:35	169	2174	XLON	00164860701TRLO0.1.1
09/10/2018	08:52:36	84	2174	XLON	00164860702TRLO0.1.1
09/10/2018	08:52:36	67	2173	XLON	00164860704TRLO0.1.1
09/10/2018	08:54:26	181	2173	XLON	00164861039TRLO0.1.1
09/10/2018	08:55:13	103	2172	XLON	00164861169TRLO0.1.1
09/10/2018	08:56:09	84	2171	XLON	00164861323TRLO0.1.1
09/10/2018	08:56:09	88	2171	XLON	00164861324TRLO0.1.1
09/10/2018	08:58:20	243	2172	XLON	00164861622TRLO0.1.1
09/10/2018	08:59:12	150	2171	XLON	00164861719TRLO0.1.1
09/10/2018	08:59:12	96	2171	XLON	00164861720TRLO0.1.1
09/10/2018	09:01:20	127	2171	XLON	00164861968TRLO0.1.1
09/10/2018	09:01:20	92	2171	XLON	00164861969TRLO0.1.1
09/10/2018	09:02:36	33	2171	XLON	00164862060TRLO0.1.1
09/10/2018	09:02:36	135	2171	XLON	00164862061TRLO0.1.1
09/10/2018	09:03:34	132	2170	XLON	00164862229TRLO0.1.1
09/10/2018	09:03:34	87	2170	XLON	00164862230TRLO0.1.1
09/10/2018	09:03:56	67	2169	XLON	00164862252TRLO0.1.1
09/10/2018	09:04:12	93	2169	XLON	00164862294TRLO0.1.1
09/10/2018	09:05:37	135	2169	XLON	00164862425TRLO0.1.1
09/10/2018	09:06:19	53	2168	XLON	00164862499TRLO0.1.1
09/10/2018	09:06:20	100	2168	XLON	00164862500TRLO0.1.1
09/10/2018	09:07:33	89	2167	XLON	00164862615TRLO0.1.1
09/10/2018	09:07:33	67	2167	XLON	00164862616TRLO0.1.1
09/10/2018	09:09:46	161	2167	XLON	00164862755TRLO0.1.1
09/10/2018	09:09:46	83	2167	XLON	00164862756TRLO0.1.1
09/10/2018	09:10:31	149	2166	XLON	00164862804TRLO0.1.1
09/10/2018	09:10:31	71	2166	XLON	00164862805TRLO0.1.1
09/10/2018	09:10:31	89	2166	XLON	00164862806TRLO0.1.1
09/10/2018	09:11:05	56	2165	XLON	00164862879TRLO0.1.1
09/10/2018	09:11:30	38	2164	XLON	00164862919TRLO0.1.1
09/10/2018	09:11:30	30	2164	XLON	00164862920TRLO0.1.1
09/10/2018	09:12:54	7	2164	XLON	00164863178TRLO0.1.1
09/10/2018	09:12:54	80	2164	XLON	00164863179TRLO0.1.1
09/10/2018	09:12:54	67	2164	XLON	00164863180TRLO0.1.1
09/10/2018	09:13:26	74	2163	XLON	00164863419TRLO0.1.1
09/10/2018	09:13:59	107	2163	XLON	00164863603TRLO0.1.1
09/10/2018	09:13:59	117	2162	XLON	00164863604TRLO0.1.1
09/10/2018	09:15:53	153	2162	XLON	00164864039TRLO0.1.1
09/10/2018	09:17:38	165	2162	XLON	00164864307TRLO0.1.1
09/10/2018	09:18:27	195	2161	XLON	00164864424TRLO0.1.1
09/10/2018	09:18:27	83	2161	XLON	00164864425TRLO0.1.1
09/10/2018	09:18:27	56	2160	XLON	00164864426TRLO0.1.1
09/10/2018	09:19:21	108	2158	XLON	00164864561TRLO0.1.1
09/10/2018	09:19:26	75	2156	XLON	00164864575TRLO0.1.1
09/10/2018	09:21:53	167	2158	XLON	00164864945TRLO0.1.1
09/10/2018	09:22:40	131	2157	XLON	00164865001TRLO0.1.1
09/10/2018	09:24:01	135	2160	XLON	00164865203TRLO0.1.1
09/10/2018	09:24:01	13	2160	XLON	00164865204TRLO0.1.1
09/10/2018	09:24:04	148	2159	XLON	00164865208TRLO0.1.1
09/10/2018	09:24:26	78	2158	XLON	00164865229TRLO0.1.1
09/10/2018	09:26:21	176	2158	XLON	00164865468TRLO0.1.1
09/10/2018	09:26:23	157	2157	XLON	00164865474TRLO0.1.1
09/10/2018	09:28:32	144	2158	XLON	00164865689TRLO0.1.1
09/10/2018	09:28:58	101	2157	XLON	00164865743TRLO0.1.1
09/10/2018	09:29:26	101	2156	XLON	00164865799TRLO0.1.1
09/10/2018	09:31:37	307	2158	XLON	00164866029TRLO0.1.1
09/10/2018	09:33:10	119	2157	XLON	00164866197TRLO0.1.1
09/10/2018	09:33:10	62	2157	XLON	00164866198TRLO0.1.1
09/10/2018	09:33:10	69	2157	XLON	00164866199TRLO0.1.1
09/10/2018	09:33:10	140	2157	XLON	00164866200TRLO0.1.1
09/10/2018	09:35:26	155	2157	XLON	00164866392TRLO0.1.1
09/10/2018	09:37:00	106	2157	XLON	00164866560TRLO0.1.1
09/10/2018	09:37:09	176	2156	XLON	00164866574TRLO0.1.1
09/10/2018	09:37:09	74	2156	XLON	00164866575TRLO0.1.1
09/10/2018	09:37:53	73	2156	XLON	00164866639TRLO0.1.1
09/10/2018	09:39:12	53	2155	XLON	00164866755TRLO0.1.1
09/10/2018	09:39:12	64	2155	XLON	00164866756TRLO0.1.1
09/10/2018	09:40:54	181	2157	XLON	00164866950TRLO0.1.1
09/10/2018	09:41:11	172	2157	XLON	00164866970TRLO0.1.1
09/10/2018	09:43:47	261	2158	XLON	00164867239TRLO0.1.1
09/10/2018	09:44:24	252	2157	XLON	00164867331TRLO0.1.1
09/10/2018	09:44:39	84	2156	XLON	00164867347TRLO0.1.1
09/10/2018	09:45:10	84	2155	XLON	00164867428TRLO0.1.1
09/10/2018	09:48:10	140	2155	XLON	00164867706TRLO0.1.1
09/10/2018	09:48:10	138	2155	XLON	00164867707TRLO0.1.1
09/10/2018	09:49:54	187	2158	XLON	00164867852TRLO0.1.1
09/10/2018	09:49:54	84	2158	XLON	00164867853TRLO0.1.1
09/10/2018	09:51:44	239	2158	XLON	00164868024TRLO0.1.1
09/10/2018	09:53:21	291	2156	XLON	00164868120TRLO0.1.1
09/10/2018	09:53:23	171	2155	XLON	00164868121TRLO0.1.1
09/10/2018	09:55:56	191	2158	XLON	00164868217TRLO0.1.1
09/10/2018	09:57:50	67	2158	XLON	00164868366TRLO0.1.1
09/10/2018	09:57:50	85	2158	XLON	00164868367TRLO0.1.1
09/10/2018	09:57:50	89	2158	XLON	00164868368TRLO0.1.1
09/10/2018	09:59:48	256	2158	XLON	00164868497TRLO0.1.1
09/10/2018	10:01:23	232	2158	XLON	00164868576TRLO0.1.1
09/10/2018	10:03:09	250	2158	XLON	00164868679TRLO0.1.1
09/10/2018	10:04:35	229	2161	XLON	00164868772TRLO0.1.1
09/10/2018	10:04:35	204	2160	XLON	00164868773TRLO0.1.1
09/10/2018	10:07:52	159	2160	XLON	00164868949TRLO0.1.1
09/10/2018	10:08:50	74	2161	XLON	00164869025TRLO0.1.1
09/10/2018	10:08:50	116	2161	XLON	00164869026TRLO0.1.1
09/10/2018	10:09:23	25	2160	XLON	00164869112TRLO0.1.1
09/10/2018	10:09:23	190	2160	XLON	00164869113TRLO0.1.1
09/10/2018	10:10:02	87	2159	XLON	00164869150TRLO0.1.1
09/10/2018	10:10:08	122	2158	XLON	00164869161TRLO0.1.1
09/10/2018	10:13:23	71	2158	XLON	00164869476TRLO0.1.1
09/10/2018	10:13:23	26	2158	XLON	00164869477TRLO0.1.1
09/10/2018	10:13:23	86	2158	XLON	00164869478TRLO0.1.1
09/10/2018	10:16:20	133	2162	XLON	00164869681TRLO0.1.1
09/10/2018	10:16:20	161	2162	XLON	00164869682TRLO0.1.1
09/10/2018	10:16:50	151	2162	XLON	00164869778TRLO0.1.1
09/10/2018	10:17:46	319	2161	XLON	00164869848TRLO0.1.1
09/10/2018	10:19:28	181	2163	XLON	00164870014TRLO0.1.1
09/10/2018	10:20:22	137	2162	XLON	00164870045TRLO0.1.1
09/10/2018	10:20:29	106	2161	XLON	00164870058TRLO0.1.1
09/10/2018	10:20:32	60	2160	XLON	00164870060TRLO0.1.1
09/10/2018	10:22:40	103	2160	XLON	00164870196TRLO0.1.1
09/10/2018	10:22:40	77	2160	XLON	00164870197TRLO0.1.1
09/10/2018	10:22:51	61	2159	XLON	00164870218TRLO0.1.1
09/10/2018	10:22:54	69	2158	XLON	00164870220TRLO0.1.1
09/10/2018	10:23:31	103	2158	XLON	00164870250TRLO0.1.1
09/10/2018	10:24:46	11	2159	XLON	00164870339TRLO0.1.1
09/10/2018	10:24:46	107	2159	XLON	00164870340TRLO0.1.1
09/10/2018	10:28:31	249	2160	XLON	00164870558TRLO0.1.1
09/10/2018	10:28:31	282	2159	XLON	00164870563TRLO0.1.1
09/10/2018	10:29:39	99	2158	XLON	00164870725TRLO0.1.1
09/10/2018	10:31:13	156	2157	XLON	00164870890TRLO0.1.1
09/10/2018	10:31:44	100	2156	XLON	00164870960TRLO0.1.1
09/10/2018	10:31:54	78	2155	XLON	00164870988TRLO0.1.1
09/10/2018	10:34:13	168	2155	XLON	00164871236TRLO0.1.1
09/10/2018	10:36:18	200	2157	XLON	00164871406TRLO0.1.1
09/10/2018	10:40:54	222	2162	XLON	00164871854TRLO0.1.1
09/10/2018	10:40:54	188	2162	XLON	00164871855TRLO0.1.1
09/10/2018	10:40:54	119	2162	XLON	00164871856TRLO0.1.1
09/10/2018	10:41:16	273	2161	XLON	00164871892TRLO0.1.1
09/10/2018	10:42:29	60	2160	XLON	00164872022TRLO0.1.1
09/10/2018	10:42:29	78	2160	XLON	00164872023TRLO0.1.1
09/10/2018	10:43:10	57	2159	XLON	00164872090TRLO0.1.1
09/10/2018	10:43:10	50	2159	XLON	00164872091TRLO0.1.1
09/10/2018	10:43:10	40	2159	XLON	00164872092TRLO0.1.1
09/10/2018	10:44:36	51	2158	XLON	00164872228TRLO0.1.1
09/10/2018	10:44:36	90	2158	XLON	00164872229TRLO0.1.1
09/10/2018	10:46:36	156	2160	XLON	00164872580TRLO0.1.1
09/10/2018	10:46:42	133	2159	XLON	00164872584TRLO0.1.1
09/10/2018	10:47:49	79	2159	XLON	00164872664TRLO0.1.1
09/10/2018	10:49:58	209	2160	XLON	00164872793TRLO0.1.1
09/10/2018	10:51:07	134	2160	XLON	00164872881TRLO0.1.1
09/10/2018	10:53:32	23	2161	XLON	00164873042TRLO0.1.1
09/10/2018	10:53:32	131	2161	XLON	00164873043TRLO0.1.1
09/10/2018	10:53:32	69	2161	XLON	00164873044TRLO0.1.1
09/10/2018	10:53:38	252	2160	XLON	00164873053TRLO0.1.1
09/10/2018	10:55:17	68	2159	XLON	00164873205TRLO0.1.1
09/10/2018	10:55:17	79	2159	XLON	00164873209TRLO0.1.1
09/10/2018	10:55:17	61	2158	XLON	00164873223TRLO0.1.1
09/10/2018	10:56:08	88	2159	XLON	00164873315TRLO0.1.1
09/10/2018	10:56:50	102	2159	XLON	00164873407TRLO0.1.1
09/10/2018	10:58:16	120	2159	XLON	00164873531TRLO0.1.1
09/10/2018	10:59:07	76	2159	XLON	00164873651TRLO0.1.1
09/10/2018	10:59:11	74	2158	XLON	00164873660TRLO0.1.1
09/10/2018	11:01:22	131	2157	XLON	00164873979TRLO0.1.1
09/10/2018	11:01:49	149	2156	XLON	00164873998TRLO0.1.1
09/10/2018	11:02:12	46	2155	XLON	00164874039TRLO0.1.1
09/10/2018	11:02:12	59	2155	XLON	00164874040TRLO0.1.1
09/10/2018	11:02:38	65	2154	XLON	00164874064TRLO0.1.1
09/10/2018	11:03:04	67	2154	XLON	00164874114TRLO0.1.1
09/10/2018	11:05:48	164	2156	XLON	00164874339TRLO0.1.1
09/10/2018	11:07:04	142	2155	XLON	00164874438TRLO0.1.1
09/10/2018	11:07:07	3	2154	XLON	00164874442TRLO0.1.1
09/10/2018	11:07:37	158	2154	XLON	00164874480TRLO0.1.1
09/10/2018	11:08:14	132	2154	XLON	00164874561TRLO0.1.1
09/10/2018	11:10:10	106	2155	XLON	00164874776TRLO0.1.1
09/10/2018	11:11:48	124	2157	XLON	00164874957TRLO0.1.1
09/10/2018	11:11:48	75	2157	XLON	00164874958TRLO0.1.1
09/10/2018	11:13:10	163	2156	XLON	00164875064TRLO0.1.1
09/10/2018	11:13:10	51	2156	XLON	00164875065TRLO0.1.1
09/10/2018	11:13:10	21	2156	XLON	00164875066TRLO0.1.1
09/10/2018	11:16:49	42	2156	XLON	00164875389TRLO0.1.1
09/10/2018	11:16:49	129	2156	XLON	00164875390TRLO0.1.1
09/10/2018	11:16:49	89	2156	XLON	00164875391TRLO0.1.1
09/10/2018	11:19:43	206	2158	XLON	00164875658TRLO0.1.1
09/10/2018	11:20:03	70	2158	XLON	00164875690TRLO0.1.1
09/10/2018	11:20:20	222	2157	XLON	00164875709TRLO0.1.1
09/10/2018	11:20:51	20	2157	XLON	00164875800TRLO0.1.1
09/10/2018	11:20:51	73	2157	XLON	00164875801TRLO0.1.1
09/10/2018	11:22:57	104	2158	XLON	00164875983TRLO0.1.1
09/10/2018	11:22:57	42	2158	XLON	00164875984TRLO0.1.1
09/10/2018	11:22:57	70	2158	XLON	00164875985TRLO0.1.1
09/10/2018	11:24:29	97	2158	XLON	00164876147TRLO0.1.1
09/10/2018	11:24:44	87	2157	XLON	00164876239TRLO0.1.1
09/10/2018	11:24:44	70	2157	XLON	00164876240TRLO0.1.1
09/10/2018	11:24:44	71	2157	XLON	00164876241TRLO0.1.1
09/10/2018	11:28:51	61	2159	XLON	00164876684TRLO0.1.1
09/10/2018	11:28:51	248	2159	XLON	00164876685TRLO0.1.1
09/10/2018	11:29:08	153	2158	XLON	00164876713TRLO0.1.1
09/10/2018	11:29:54	118	2159	XLON	00164876785TRLO0.1.1
09/10/2018	11:33:03	209	2159	XLON	00164877069TRLO0.1.1
09/10/2018	11:34:13	159	2160	XLON	00164877145TRLO0.1.1
09/10/2018	11:36:26	203	2160	XLON	00164877403TRLO0.1.1
09/10/2018	11:37:33	160	2160	XLON	00164877547TRLO0.1.1
09/10/2018	11:39:16	131	2159	XLON	00164877715TRLO0.1.1
09/10/2018	11:39:16	83	2159	XLON	00164877716TRLO0.1.1
09/10/2018	11:39:26	50	2158	XLON	00164877731TRLO0.1.1
09/10/2018	11:39:58	97	2157	XLON	00164877778TRLO0.1.1
09/10/2018	11:41:04	106	2157	XLON	00164877881TRLO0.1.1
09/10/2018	11:41:04	22	2157	XLON	00164877882TRLO0.1.1
09/10/2018	11:41:38	72	2154	XLON	00164877935TRLO0.1.1
09/10/2018	11:42:28	68	2153	XLON	00164877985TRLO0.1.1
09/10/2018	11:43:57	57	2152	XLON	00164878130TRLO0.1.1
09/10/2018	11:43:57	49	2152	XLON	00164878131TRLO0.1.1
09/10/2018	11:44:31	84	2151	XLON	00164878233TRLO0.1.1
09/10/2018	11:44:59	80	2150	XLON	00164878302TRLO0.1.1
09/10/2018	11:45:59	67	2149	XLON	00164878400TRLO0.1.1
09/10/2018	11:47:42	74	2150	XLON	00164878586TRLO0.1.1
09/10/2018	11:47:42	1	2150	XLON	00164878587TRLO0.1.1
09/10/2018	11:47:59	60	2149	XLON	00164878606TRLO0.1.1
09/10/2018	11:47:59	91	2149	XLON	00164878607TRLO0.1.1
09/10/2018	11:50:09	155	2152	XLON	00164878820TRLO0.1.1
09/10/2018	11:51:39	191	2152	XLON	00164878955TRLO0.1.1
09/10/2018	11:53:13	69	2152	XLON	00164879125TRLO0.1.1
09/10/2018	11:55:58	169	2155	XLON	00164879711TRLO0.1.1
09/10/2018	11:55:58	5	2155	XLON	00164879712TRLO0.1.1
09/10/2018	11:56:25	67	2155	XLON	00164879798TRLO0.1.1
09/10/2018	11:57:22	80	2155	XLON	00164879919TRLO0.1.1
09/10/2018	11:57:50	60	2155	XLON	00164879952TRLO0.1.1
09/10/2018	11:58:21	60	2155	XLON	00164879969TRLO0.1.1
09/10/2018	11:59:04	60	2155	XLON	00164880005TRLO0.1.1
09/10/2018	11:59:40	60	2155	XLON	00164880064TRLO0.1.1
09/10/2018	11:59:43	198	2154	XLON	00164880072TRLO0.1.1
09/10/2018	11:59:43	91	2154	XLON	00164880073TRLO0.1.1
09/10/2018	12:02:32	108	2155	XLON	00164880294TRLO0.1.1
09/10/2018	12:04:44	91	2155	XLON	00164880516TRLO0.1.1
09/10/2018	12:06:11	190	2156	XLON	00164880689TRLO0.1.1
09/10/2018	12:08:13	150	2155	XLON	00164880893TRLO0.1.1
09/10/2018	12:08:13	71	2155	XLON	00164880894TRLO0.1.1
09/10/2018	12:08:13	20	2155	XLON	00164880895TRLO0.1.1
09/10/2018	12:09:17	98	2156	XLON	00164880987TRLO0.1.1
09/10/2018	12:12:10	65	2158	XLON	00164881249TRLO0.1.1
09/10/2018	12:12:10	21	2158	XLON	00164881250TRLO0.1.1
09/10/2018	12:12:10	128	2158	XLON	00164881251TRLO0.1.1
09/10/2018	12:13:36	176	2159	XLON	00164881351TRLO0.1.1
09/10/2018	12:13:42	164	2158	XLON	00164881353TRLO0.1.1
09/10/2018	12:15:24	87	2158	XLON	00164881528TRLO0.1.1
09/10/2018	12:15:50	86	2158	XLON	00164881585TRLO0.1.1
09/10/2018	12:19:01	61	2161	XLON	00164881833TRLO0.1.1
09/10/2018	12:19:01	149	2161	XLON	00164881834TRLO0.1.1
09/10/2018	12:19:05	63	2160	XLON	00164881835TRLO0.1.1
09/10/2018	12:19:05	93	2160	XLON	00164881836TRLO0.1.1
09/10/2018	12:20:40	69	2159	XLON	00164881958TRLO0.1.1
09/10/2018	12:21:01	76	2158	XLON	00164882019TRLO0.1.1
09/10/2018	12:22:18	94	2158	XLON	00164882116TRLO0.1.1
09/10/2018	12:22:18	72	2157	XLON	00164882117TRLO0.1.1
09/10/2018	12:22:18	52	2157	XLON	00164882118TRLO0.1.1
09/10/2018	12:23:17	96	2155	XLON	00164882265TRLO0.1.1
09/10/2018	12:24:24	99	2155	XLON	00164882369TRLO0.1.1
09/10/2018	12:24:53	69	2156	XLON	00164882428TRLO0.1.1
09/10/2018	12:26:12	86	2155	XLON	00164882496TRLO0.1.1
09/10/2018	12:26:34	83	2154	XLON	00164882520TRLO0.1.1
09/10/2018	12:27:38	73	2153	XLON	00164882721TRLO0.1.1
09/10/2018	12:28:04	94	2154	XLON	00164882789TRLO0.1.1
09/10/2018	12:29:51	96	2154	XLON	00164882896TRLO0.1.1
09/10/2018	12:32:04	108	2154	XLON	00164883039TRLO0.1.1
09/10/2018	12:34:04	62	2154	XLON	00164883245TRLO0.1.1
09/10/2018	12:34:04	86	2154	XLON	00164883246TRLO0.1.1
09/10/2018	12:34:04	32	2154	XLON	00164883247TRLO0.1.1
09/10/2018	12:34:04	60	2154	XLON	00164883248TRLO0.1.1
09/10/2018	12:35:28	91	2154	XLON	00164883434TRLO0.1.1
09/10/2018	12:35:28	22	2154	XLON	00164883435TRLO0.1.1
09/10/2018	12:38:10	148	2156	XLON	00164883799TRLO0.1.1
09/10/2018	12:38:10	63	2156	XLON	00164883800TRLO0.1.1
09/10/2018	12:38:10	60	2156	XLON	00164883801TRLO0.1.1
09/10/2018	12:40:47	60	2156	XLON	00164884159TRLO0.1.1
09/10/2018	12:40:47	163	2156	XLON	00164884160TRLO0.1.1
09/10/2018	12:40:47	68	2156	XLON	00164884161TRLO0.1.1
09/10/2018	12:41:04	96	2155	XLON	00164884170TRLO0.1.1
09/10/2018	12:43:00	100	2155	XLON	00164884303TRLO0.1.1
09/10/2018	12:43:07	71	2154	XLON	00164884389TRLO0.1.1
09/10/2018	12:45:00	162	2153	XLON	00164884691TRLO0.1.1
09/10/2018	12:46:48	136	2154	XLON	00164885042TRLO0.1.1
09/10/2018	12:47:35	32	2153	XLON	00164885185TRLO0.1.1
09/10/2018	12:48:04	104	2153	XLON	00164885214TRLO0.1.1
09/10/2018	12:48:04	92	2153	XLON	00164885215TRLO0.1.1
09/10/2018	12:50:42	156	2154	XLON	00164885529TRLO0.1.1
09/10/2018	12:50:42	60	2154	XLON	00164885530TRLO0.1.1
09/10/2018	12:50:56	88	2153	XLON	00164885581TRLO0.1.1
09/10/2018	12:53:07	168	2154	XLON	00164885812TRLO0.1.1
09/10/2018	12:55:04	76	2154	XLON	00164886016TRLO0.1.1
09/10/2018	12:55:04	60	2154	XLON	00164886017TRLO0.1.1
09/10/2018	12:55:35	96	2153	XLON	00164886059TRLO0.1.1
09/10/2018	12:55:36	59	2153	XLON	00164886061TRLO0.1.1
09/10/2018	12:56:33	133	2154	XLON	00164886194TRLO0.1.1
09/10/2018	12:56:52	67	2153	XLON	00164886217TRLO0.1.1
09/10/2018	12:57:41	95	2155	XLON	00164886296TRLO0.1.1
09/10/2018	12:59:11	90	2155	XLON	00164886372TRLO0.1.1
09/10/2018	12:59:54	72	2154	XLON	00164886475TRLO0.1.1
09/10/2018	13:02:35	61	2155	XLON	00164886797TRLO0.1.1
09/10/2018	13:02:59	61	2155	XLON	00164886879TRLO0.1.1
09/10/2018	13:02:59	28	2155	XLON	00164886880TRLO0.1.1
09/10/2018	13:02:59	74	2155	XLON	00164886881TRLO0.1.1
09/10/2018	13:04:43	70	2155	XLON	00164887069TRLO0.1.1
09/10/2018	13:05:29	61	2155	XLON	00164887138TRLO0.1.1
09/10/2018	13:05:48	60	2155	XLON	00164887173TRLO0.1.1
09/10/2018	13:05:48	102	2155	XLON	00164887174TRLO0.1.1
09/10/2018	13:06:38	146	2155	XLON	00164887310TRLO0.1.1
09/10/2018	13:08:24	91	2154	XLON	00164887570TRLO0.1.1
09/10/2018	13:09:31	63	2154	XLON	00164887701TRLO0.1.1
09/10/2018	13:10:03	62	2154	XLON	00164887775TRLO0.1.1
09/10/2018	13:10:03	85	2154	XLON	00164887776TRLO0.1.1
09/10/2018	13:12:01	109	2154	XLON	00164887917TRLO0.1.1
09/10/2018	13:12:01	38	2154	XLON	00164887918TRLO0.1.1
09/10/2018	13:12:06	70	2153	XLON	00164887921TRLO0.1.1
09/10/2018	13:12:06	117	2153	XLON	00164887922TRLO0.1.1
09/10/2018	13:14:26	61	2152	XLON	00164888051TRLO0.1.1
09/10/2018	13:14:53	31	2151	XLON	00164888092TRLO0.1.1
09/10/2018	13:14:53	125	2151	XLON	00164888093TRLO0.1.1
09/10/2018	13:18:53	244	2152	XLON	00164888331TRLO0.1.1
09/10/2018	13:18:53	96	2152	XLON	00164888332TRLO0.1.1
09/10/2018	13:18:53	70	2152	XLON	00164888333TRLO0.1.1
09/10/2018	13:20:23	87	2151	XLON	00164888445TRLO0.1.1
09/10/2018	13:21:44	65	2151	XLON	00164888510TRLO0.1.1
09/10/2018	13:21:44	29	2151	XLON	00164888511TRLO0.1.1
09/10/2018	13:21:44	72	2151	XLON	00164888512TRLO0.1.1
09/10/2018	13:22:54	88	2151	XLON	00164888571TRLO0.1.1
09/10/2018	13:25:53	248	2155	XLON	00164888737TRLO0.1.1
09/10/2018	13:27:14	67	2155	XLON	00164888839TRLO0.1.1
09/10/2018	13:27:14	110	2155	XLON	00164888840TRLO0.1.1
09/10/2018	13:27:14	63	2155	XLON	00164888841TRLO0.1.1
09/10/2018	13:29:57	70	2157	XLON	00164889026TRLO0.1.1
09/10/2018	13:29:58	30	2157	XLON	00164889027TRLO0.1.1
09/10/2018	13:29:58	51	2157	XLON	00164889028TRLO0.1.1
09/10/2018	13:30:08	128	2156	XLON	00164889038TRLO0.1.1
09/10/2018	13:30:08	66	2156	XLON	00164889039TRLO0.1.1
09/10/2018	13:30:08	96	2156	XLON	00164889040TRLO0.1.1
09/10/2018	13:30:50	119	2156	XLON	00164889105TRLO0.1.1
09/10/2018	13:32:51	107	2156	XLON	00164889293TRLO0.1.1
09/10/2018	13:32:51	8	2156	XLON	00164889294TRLO0.1.1
09/10/2018	13:35:10	88	2158	XLON	00164889392TRLO0.1.1
09/10/2018	13:35:10	65	2158	XLON	00164889393TRLO0.1.1
09/10/2018	13:35:10	20	2158	XLON	00164889394TRLO0.1.1
09/10/2018	13:35:10	40	2158	XLON	00164889395TRLO0.1.1
09/10/2018	13:37:04	75	2158	XLON	00164889475TRLO0.1.1
09/10/2018	13:37:04	139	2158	XLON	00164889476TRLO0.1.1
09/10/2018	13:37:04	68	2158	XLON	00164889477TRLO0.1.1
09/10/2018	13:39:09	73	2157	XLON	00164889590TRLO0.1.1
09/10/2018	13:39:09	113	2157	XLON	00164889591TRLO0.1.1
09/10/2018	13:41:04	74	2158	XLON	00164889719TRLO0.1.1
09/10/2018	13:41:04	124	2158	XLON	00164889720TRLO0.1.1
09/10/2018	13:42:35	134	2158	XLON	00164889823TRLO0.1.1
09/10/2018	13:43:42	24	2158	XLON	00164889900TRLO0.1.1
09/10/2018	13:44:04	43	2158	XLON	00164889923TRLO0.1.1
09/10/2018	13:44:04	90	2158	XLON	00164889924TRLO0.1.1
09/10/2018	13:44:04	73	2158	XLON	00164889925TRLO0.1.1
09/10/2018	13:44:04	18	2158	XLON	00164889926TRLO0.1.1
09/10/2018	13:44:04	43	2158	XLON	00164889927TRLO0.1.1
09/10/2018	13:46:52	133	2158	XLON	00164890170TRLO0.1.1
09/10/2018	13:46:53	63	2158	XLON	00164890171TRLO0.1.1
09/10/2018	13:46:53	61	2158	XLON	00164890172TRLO0.1.1
09/10/2018	13:46:53	47	2158	XLON	00164890173TRLO0.1.1
09/10/2018	13:46:53	25	2158	XLON	00164890174TRLO0.1.1
09/10/2018	13:49:58	62	2160	XLON	00164890388TRLO0.1.1
09/10/2018	13:49:58	134	2160	XLON	00164890389TRLO0.1.1
09/10/2018	13:49:58	111	2160	XLON	00164890390TRLO0.1.1
09/10/2018	13:50:14	96	2159	XLON	00164890412TRLO0.1.1
09/10/2018	13:52:49	23	2160	XLON	00164890584TRLO0.1.1
09/10/2018	13:52:49	64	2160	XLON	00164890585TRLO0.1.1
09/10/2018	13:54:07	201	2162	XLON	00164890698TRLO0.1.1
09/10/2018	13:54:07	90	2162	XLON	00164890699TRLO0.1.1
09/10/2018	13:54:09	111	2161	XLON	00164890704TRLO0.1.1
09/10/2018	13:55:04	108	2161	XLON	00164890767TRLO0.1.1
09/10/2018	13:56:58	63	2161	XLON	00164890996TRLO0.1.1
09/10/2018	13:58:46	76	2162	XLON	00164891240TRLO0.1.1
09/10/2018	13:58:46	130	2162	XLON	00164891241TRLO0.1.1
09/10/2018	13:58:46	66	2162	XLON	00164891242TRLO0.1.1
09/10/2018	13:58:46	60	2162	XLON	00164891243TRLO0.1.1
09/10/2018	14:00:22	122	2162	XLON	00164891358TRLO0.1.1
09/10/2018	14:00:22	82	2162	XLON	00164891359TRLO0.1.1
09/10/2018	14:01:38	63	2162	XLON	00164891445TRLO0.1.1
09/10/2018	14:02:00	61	2161	XLON	00164891474TRLO0.1.1
09/10/2018	14:02:00	75	2161	XLON	00164891475TRLO0.1.1
09/10/2018	14:03:39	70	2161	XLON	00164891804TRLO0.1.1
09/10/2018	14:03:39	63	2161	XLON	00164891805TRLO0.1.1
09/10/2018	14:03:39	72	2161	XLON	00164891806TRLO0.1.1
09/10/2018	14:04:59	63	2161	XLON	00164891969TRLO0.1.1
09/10/2018	14:04:59	68	2161	XLON	00164891970TRLO0.1.1
09/10/2018	14:05:05	60	2161	XLON	00164891977TRLO0.1.1
09/10/2018	14:05:05	79	2161	XLON	00164891978TRLO0.1.1
09/10/2018	14:07:20	74	2161	XLON	00164892251TRLO0.1.1
09/10/2018	14:07:40	60	2161	XLON	00164892289TRLO0.1.1
09/10/2018	14:08:04	95	2161	XLON	00164892355TRLO0.1.1
09/10/2018	14:08:58	62	2161	XLON	00164892484TRLO0.1.1
09/10/2018	14:09:39	74	2161	XLON	00164892538TRLO0.1.1
09/10/2018	14:10:51	5	2162	XLON	00164892731TRLO0.1.1
09/10/2018	14:10:51	78	2162	XLON	00164892732TRLO0.1.1
09/10/2018	14:11:49	230	2163	XLON	00164892818TRLO0.1.1
09/10/2018	14:11:49	62	2163	XLON	00164892819TRLO0.1.1
09/10/2018	14:11:49	51	2163	XLON	00164892820TRLO0.1.1
09/10/2018	14:11:49	67	2163	XLON	00164892821TRLO0.1.1
09/10/2018	14:12:06	101	2162	XLON	00164892853TRLO0.1.1
09/10/2018	14:13:42	78	2162	XLON	00164893000TRLO0.1.1
09/10/2018	14:13:42	65	2162	XLON	00164893001TRLO0.1.1
09/10/2018	14:14:50	65	2161	XLON	00164893133TRLO0.1.1
09/10/2018	14:14:50	60	2161	XLON	00164893134TRLO0.1.1
09/10/2018	14:14:50	127	2161	XLON	00164893135TRLO0.1.1
09/10/2018	14:16:43	70	2161	XLON	00164893342TRLO0.1.1
09/10/2018	14:17:06	70	2161	XLON	00164893361TRLO0.1.1
09/10/2018	14:17:07	63	2161	XLON	00164893363TRLO0.1.1
09/10/2018	14:21:34	126	2163	XLON	00164893904TRLO0.1.1
09/10/2018	14:21:34	50	2163	XLON	00164893905TRLO0.1.1
09/10/2018	14:21:34	424	2163	XLON	00164893906TRLO0.1.1
09/10/2018	14:21:34	87	2163	XLON	00164893907TRLO0.1.1
09/10/2018	14:23:08	60	2163	XLON	00164894053TRLO0.1.1
09/10/2018	14:25:32	40	2167	XLON	00164894395TRLO0.1.1
09/10/2018	14:25:32	91	2167	XLON	00164894396TRLO0.1.1
09/10/2018	14:25:32	95	2167	XLON	00164894397TRLO0.1.1
09/10/2018	14:25:32	139	2167	XLON	00164894398TRLO0.1.1
09/10/2018	14:25:32	74	2167	XLON	00164894399TRLO0.1.1
09/10/2018	14:26:19	61	2167	XLON	00164894589TRLO0.1.1
09/10/2018	14:26:42	72	2166	XLON	00164894698TRLO0.1.1
09/10/2018	14:26:42	76	2166	XLON	00164894699TRLO0.1.1
09/10/2018	14:27:25	72	2167	XLON	00164894852TRLO0.1.1
09/10/2018	14:27:25	66	2167	XLON	00164894853TRLO0.1.1
09/10/2018	14:27:52	63	2170	XLON	00164894922TRLO0.1.1
09/10/2018	14:27:59	69	2169	XLON	00164894929TRLO0.1.1
09/10/2018	14:28:13	77	2168	XLON	00164894953TRLO0.1.1
09/10/2018	14:28:52	82	2168	XLON	00164895029TRLO0.1.1
09/10/2018	14:31:13	93	2170	XLON	00164895521TRLO0.1.1
09/10/2018	14:31:13	90	2170	XLON	00164895522TRLO0.1.1
09/10/2018	14:31:13	138	2170	XLON	00164895523TRLO0.1.1
09/10/2018	14:31:54	62	2170	XLON	00164895616TRLO0.1.1
09/10/2018	14:31:54	66	2170	XLON	00164895617TRLO0.1.1
09/10/2018	14:32:10	52	2169	XLON	00164895661TRLO0.1.1
09/10/2018	14:32:10	26	2169	XLON	00164895662TRLO0.1.1
09/10/2018	14:32:10	62	2169	XLON	00164895663TRLO0.1.1
09/10/2018	14:32:10	63	2169	XLON	00164895664TRLO0.1.1
09/10/2018	14:32:55	132	2169	XLON	00164895750TRLO0.1.1
09/10/2018	14:33:04	52	2168	XLON	00164895756TRLO0.1.1
09/10/2018	14:33:09	18	2168	XLON	00164895762TRLO0.1.1
09/10/2018	14:35:01	70	2171	XLON	00164896063TRLO0.1.1
09/10/2018	14:35:01	128	2171	XLON	00164896064TRLO0.1.1
09/10/2018	14:36:24	84	2170	XLON	00164896302TRLO0.1.1
09/10/2018	14:36:24	62	2170	XLON	00164896303TRLO0.1.1
09/10/2018	14:36:24	61	2170	XLON	00164896304TRLO0.1.1
09/10/2018	14:36:55	65	2170	XLON	00164896404TRLO0.1.1
09/10/2018	14:37:52	68	2172	XLON	00164896524TRLO0.1.1
09/10/2018	14:37:52	74	2172	XLON	00164896525TRLO0.1.1
09/10/2018	14:37:52	62	2172	XLON	00164896526TRLO0.1.1
09/10/2018	14:39:35	71	2173	XLON	00164896804TRLO0.1.1
09/10/2018	14:39:37	128	2174	XLON	00164896811TRLO0.1.1
09/10/2018	14:40:12	84	2173	XLON	00164896881TRLO0.1.1
09/10/2018	14:40:12	65	2173	XLON	00164896882TRLO0.1.1
09/10/2018	14:40:12	45	2173	XLON	00164896883TRLO0.1.1
09/10/2018	14:40:12	20	2173	XLON	00164896884TRLO0.1.1
09/10/2018	14:40:15	62	2172	XLON	00164896889TRLO0.1.1
09/10/2018	14:40:43	77	2171	XLON	00164896987TRLO0.1.1
09/10/2018	14:41:22	74	2171	XLON	00164897030TRLO0.1.1
09/10/2018	14:41:53	74	2171	XLON	00164897133TRLO0.1.1
09/10/2018	14:43:06	66	2171	XLON	00164897338TRLO0.1.1
09/10/2018	14:43:06	61	2171	XLON	00164897339TRLO0.1.1
09/10/2018	14:45:09	213	2174	XLON	00164897569TRLO0.1.1
09/10/2018	14:45:09	69	2174	XLON	00164897570TRLO0.1.1
09/10/2018	14:45:09	65	2174	XLON	00164897571TRLO0.1.1
09/10/2018	14:45:09	15	2174	XLON	00164897572TRLO0.1.1
09/10/2018	14:45:10	52	2174	XLON	00164897573TRLO0.1.1
09/10/2018	14:45:43	73	2173	XLON	00164897654TRLO0.1.1
09/10/2018	14:46:21	126	2171	XLON	00164897878TRLO0.1.1
09/10/2018	14:46:47	110	2171	XLON	00164897959TRLO0.1.1
09/10/2018	14:47:42	68	2170	XLON	00164898270TRLO0.1.1
09/10/2018	14:47:42	63	2170	XLON	00164898271TRLO0.1.1
09/10/2018	14:49:13	63	2170	XLON	00164898556TRLO0.1.1
09/10/2018	14:49:26	63	2170	XLON	00164898587TRLO0.1.1
09/10/2018	14:49:47	63	2170	XLON	00164898627TRLO0.1.1
09/10/2018	14:49:47	1	2170	XLON	00164898628TRLO0.1.1
09/10/2018	14:50:04	148	2171	XLON	00164898680TRLO0.1.1
09/10/2018	14:50:04	125	2171	XLON	00164898681TRLO0.1.1
09/10/2018	14:50:43	75	2171	XLON	00164898792TRLO0.1.1
09/10/2018	14:51:04	75	2171	XLON	00164898847TRLO0.1.1
09/10/2018	14:52:39	61	2171	XLON	00164899033TRLO0.1.1
09/10/2018	14:53:02	77	2171	XLON	00164899081TRLO0.1.1
09/10/2018	14:53:16	65	2171	XLON	00164899101TRLO0.1.1
09/10/2018	14:54:21	11	2173	XLON	00164899227TRLO0.1.1
09/10/2018	14:54:21	112	2173	XLON	00164899228TRLO0.1.1
09/10/2018	14:54:49	68	2174	XLON	00164899302TRLO0.1.1
09/10/2018	14:54:52	204	2174	XLON	00164899326TRLO0.1.1
09/10/2018	14:54:52	72	2174	XLON	00164899327TRLO0.1.1
09/10/2018	14:55:48	60	2174	XLON	00164899524TRLO0.1.1
09/10/2018	14:55:48	62	2174	XLON	00164899525TRLO0.1.1
09/10/2018	14:56:52	62	2175	XLON	00164899844TRLO0.1.1
09/10/2018	14:57:04	64	2174	XLON	00164899888TRLO0.1.1
09/10/2018	14:57:04	63	2174	XLON	00164899889TRLO0.1.1
09/10/2018	14:57:04	72	2174	XLON	00164899890TRLO0.1.1
09/10/2018	15:00:00	284	2178	XLON	00164900407TRLO0.1.1
09/10/2018	15:00:00	138	2178	XLON	00164900408TRLO0.1.1
09/10/2018	15:00:00	69	2178	XLON	00164900409TRLO0.1.1
09/10/2018	15:00:00	72	2178	XLON	00164900410TRLO0.1.1
09/10/2018	15:00:04	118	2177	XLON	00164900421TRLO0.1.1
09/10/2018	15:00:56	62	2175	XLON	00164900604TRLO0.1.1
09/10/2018	15:00:56	63	2175	XLON	00164900605TRLO0.1.1
09/10/2018	15:01:09	19	2176	XLON	00164900628TRLO0.1.1
09/10/2018	15:01:09	55	2176	XLON	00164900629TRLO0.1.1
09/10/2018	15:02:10	60	2176	XLON	00164900817TRLO0.1.1
09/10/2018	15:02:10	60	2176	XLON	00164900818TRLO0.1.1
09/10/2018	15:03:10	120	2177	XLON	00164900957TRLO0.1.1
09/10/2018	15:03:10	74	2177	XLON	00164900958TRLO0.1.1
09/10/2018	15:03:57	74	2177	XLON	00164901051TRLO0.1.1
09/10/2018	15:06:17	340	2178	XLON	00164901432TRLO0.1.1
09/10/2018	15:06:17	68	2178	XLON	00164901433TRLO0.1.1
09/10/2018	15:06:17	63	2178	XLON	00164901434TRLO0.1.1
09/10/2018	15:06:51	62	2178	XLON	00164901524TRLO0.1.1
09/10/2018	15:06:51	67	2178	XLON	00164901525TRLO0.1.1
09/10/2018	15:06:51	15	2178	XLON	00164901526TRLO0.1.1
09/10/2018	15:06:51	52	2178	XLON	00164901527TRLO0.1.1
09/10/2018	15:08:00	60	2178	XLON	00164901760TRLO0.1.1
09/10/2018	15:08:42	148	2178	XLON	00164901918TRLO0.1.1
09/10/2018	15:08:42	74	2178	XLON	00164901919TRLO0.1.1
09/10/2018	15:08:42	79	2178	XLON	00164901920TRLO0.1.1
09/10/2018	15:08:55	51	2177	XLON	00164901962TRLO0.1.1
09/10/2018	15:09:55	70	2177	XLON	00164902107TRLO0.1.1
09/10/2018	15:09:55	71	2177	XLON	00164902108TRLO0.1.1
09/10/2018	15:10:50	74	2178	XLON	00164902338TRLO0.1.1
09/10/2018	15:10:50	74	2178	XLON	00164902339TRLO0.1.1
09/10/2018	15:10:50	63	2178	XLON	00164902340TRLO0.1.1
09/10/2018	15:11:45	67	2177	XLON	00164902498TRLO0.1.1
09/10/2018	15:11:45	60	2177	XLON	00164902499TRLO0.1.1
09/10/2018	15:11:45	70	2177	XLON	00164902500TRLO0.1.1
09/10/2018	15:12:04	60	2176	XLON	00164902592TRLO0.1.1
09/10/2018	15:12:22	41	2176	XLON	00164902613TRLO0.1.1
09/10/2018	15:12:22	23	2176	XLON	00164902614TRLO0.1.1
09/10/2018	15:12:22	64	2176	XLON	00164902615TRLO0.1.1
09/10/2018	15:14:02	195	2179	XLON	00164902873TRLO0.1.1
09/10/2018	15:14:02	60	2179	XLON	00164902874TRLO0.1.1
09/10/2018	15:14:02	70	2179	XLON	00164902875TRLO0.1.1
09/10/2018	15:14:02	50	2178	XLON	00164902876TRLO0.1.1
09/10/2018	15:15:17	132	2179	XLON	00164903162TRLO0.1.1
09/10/2018	15:17:25	49	2181	XLON	00164903563TRLO0.1.1
09/10/2018	15:17:25	250	2181	XLON	00164903564TRLO0.1.1
09/10/2018	15:17:25	133	2181	XLON	00164903565TRLO0.1.1
09/10/2018	15:17:25	72	2181	XLON	00164903566TRLO0.1.1
09/10/2018	15:17:25	72	2181	XLON	00164903567TRLO0.1.1
09/10/2018	15:17:53	70	2180	XLON	00164903655TRLO0.1.1
09/10/2018	15:19:50	155	2183	XLON	00164904079TRLO0.1.1
09/10/2018	15:19:50	112	2183	XLON	00164904080TRLO0.1.1
09/10/2018	15:19:50	33	2183	XLON	00164904081TRLO0.1.1
09/10/2018	15:19:50	75	2183	XLON	00164904082TRLO0.1.1
09/10/2018	15:20:21	146	2184	XLON	00164904151TRLO0.1.1
09/10/2018	15:20:21	72	2182	XLON	00164904152TRLO0.1.1
09/10/2018	15:22:58	462	2184	XLON	00164904796TRLO0.1.1
09/10/2018	15:22:59	77	2184	XLON	00164904797TRLO0.1.1
09/10/2018	15:22:59	66	2184	XLON	00164904798TRLO0.1.1
09/10/2018	15:23:35	74	2185	XLON	00164904923TRLO0.1.1
09/10/2018	15:23:35	62	2185	XLON	00164904924TRLO0.1.1
09/10/2018	15:23:57	87	2184	XLON	00164904990TRLO0.1.1
09/10/2018	15:23:57	60	2184	XLON	00164904992TRLO0.1.1
09/10/2018	15:24:35	63	2183	XLON	00164905148TRLO0.1.1
09/10/2018	15:25:15	114	2182	XLON	00164905308TRLO0.1.1
09/10/2018	15:25:15	73	2182	XLON	00164905309TRLO0.1.1
09/10/2018	15:25:38	61	2181	XLON	00164905360TRLO0.1.1
09/10/2018	15:25:38	28	2181	XLON	00164905361TRLO0.1.1
09/10/2018	15:26:07	77	2181	XLON	00164905411TRLO0.1.1
09/10/2018	15:26:20	73	2179	XLON	00164905443TRLO0.1.1
09/10/2018	15:28:38	65	2182	XLON	00164905938TRLO0.1.1
09/10/2018	15:28:38	133	2182	XLON	00164905939TRLO0.1.1
09/10/2018	15:29:04	242	2182	XLON	00164906111TRLO0.1.1
09/10/2018	15:29:04	93	2182	XLON	00164906112TRLO0.1.1
09/10/2018	15:29:04	73	2182	XLON	00164906113TRLO0.1.1
09/10/2018	15:29:04	68	2182	XLON	00164906114TRLO0.1.1
09/10/2018	15:30:12	67	2183	XLON	00164906384TRLO0.1.1
09/10/2018	15:31:31	420	2184	XLON	00164906774TRLO0.1.1
09/10/2018	15:32:56	74	2184	XLON	00164907039TRLO0.1.1
09/10/2018	15:32:56	73	2184	XLON	00164907040TRLO0.1.1
09/10/2018	15:32:56	73	2184	XLON	00164907041TRLO0.1.1
09/10/2018	15:32:56	63	2184	XLON	00164907042TRLO0.1.1
09/10/2018	15:32:56	61	2184	XLON	00164907043TRLO0.1.1
09/10/2018	15:34:31	65	2184	XLON	00164907325TRLO0.1.1
09/10/2018	15:34:31	41	2184	XLON	00164907327TRLO0.1.1
09/10/2018	15:34:31	104	2184	XLON	00164907328TRLO0.1.1
09/10/2018	15:34:31	75	2184	XLON	00164907329TRLO0.1.1
09/10/2018	15:34:31	124	2184	XLON	00164907330TRLO0.1.1
09/10/2018	15:34:31	73	2184	XLON	00164907331TRLO0.1.1
09/10/2018	15:35:13	61	2185	XLON	00164907450TRLO0.1.1
09/10/2018	15:35:13	59	2185	XLON	00164907451TRLO0.1.1
09/10/2018	15:36:05	111	2185	XLON	00164907616TRLO0.1.1
09/10/2018	15:37:15	140	2189	XLON	00164907784TRLO0.1.1
09/10/2018	15:37:15	200	2189	XLON	00164907785TRLO0.1.1
09/10/2018	15:37:17	68	2189	XLON	00164907788TRLO0.1.1
09/10/2018	15:37:17	67	2189	XLON	00164907789TRLO0.1.1
09/10/2018	15:37:47	67	2190	XLON	00164907848TRLO0.1.1
09/10/2018	15:37:47	57	2190	XLON	00164907849TRLO0.1.1
09/10/2018	15:37:52	67	2189	XLON	00164907869TRLO0.1.1
09/10/2018	15:38:28	64	2191	XLON	00164907991TRLO0.1.1
09/10/2018	15:38:59	72	2191	XLON	00164908121TRLO0.1.1
09/10/2018	15:39:01	74	2190	XLON	00164908131TRLO0.1.1
09/10/2018	15:39:01	74	2190	XLON	00164908133TRLO0.1.1
09/10/2018	15:40:04	142	2190	XLON	00164908316TRLO0.1.1
09/10/2018	15:40:04	75	2190	XLON	00164908317TRLO0.1.1
09/10/2018	15:40:04	62	2190	XLON	00164908318TRLO0.1.1
09/10/2018	15:40:29	88	2189	XLON	00164908361TRLO0.1.1
09/10/2018	15:41:24	90	2189	XLON	00164908485TRLO0.1.1
09/10/2018	15:41:24	64	2189	XLON	00164908486TRLO0.1.1
09/10/2018	15:41:30	54	2188	XLON	00164908491TRLO0.1.1
09/10/2018	15:41:30	52	2188	XLON	00164908492TRLO0.1.1
09/10/2018	15:41:30	19	2188	XLON	00164908493TRLO0.1.1
09/10/2018	15:41:36	110	2187	XLON	00164908504TRLO0.1.1
09/10/2018	15:42:55	70	2191	XLON	00164908840TRLO0.1.1
09/10/2018	15:43:12	71	2191	XLON	00164908869TRLO0.1.1
09/10/2018	15:43:16	60	2191	XLON	00164908875TRLO0.1.1
09/10/2018	15:43:32	71	2191	XLON	00164908921TRLO0.1.1
09/10/2018	15:43:32	130	2191	XLON	00164908922TRLO0.1.1
09/10/2018	15:44:00	67	2190	XLON	00164909002TRLO0.1.1
09/10/2018	15:44:00	61	2190	XLON	00164909003TRLO0.1.1
09/10/2018	15:44:00	41	2190	XLON	00164909004TRLO0.1.1
09/10/2018	15:44:00	27	2190	XLON	00164909005TRLO0.1.1
09/10/2018	15:45:04	36	2190	XLON	00164909264TRLO0.1.1
09/10/2018	15:45:04	30	2190	XLON	00164909265TRLO0.1.1
09/10/2018	15:45:04	66	2190	XLON	00164909266TRLO0.1.1
09/10/2018	15:45:04	63	2190	XLON	00164909267TRLO0.1.1
09/10/2018	15:46:09	134	2191	XLON	00164909432TRLO0.1.1
09/10/2018	15:46:09	49	2191	XLON	00164909433TRLO0.1.1
09/10/2018	15:46:09	13	2191	XLON	00164909434TRLO0.1.1
09/10/2018	15:46:09	62	2191	XLON	00164909435TRLO0.1.1
09/10/2018	15:46:09	69	2191	XLON	00164909436TRLO0.1.1
09/10/2018	15:46:09	64	2191	XLON	00164909437TRLO0.1.1
09/10/2018	15:47:04	120	2191	XLON	00164909572TRLO0.1.1
09/10/2018	15:47:04	8	2191	XLON	00164909573TRLO0.1.1
09/10/2018	15:47:04	64	2191	XLON	00164909574TRLO0.1.1
09/10/2018	15:48:02	67	2191	XLON	00164909708TRLO0.1.1
09/10/2018	15:48:08	192	2191	XLON	00164909736TRLO0.1.1
09/10/2018	15:48:51	9	2193	XLON	00164909878TRLO0.1.1
09/10/2018	15:48:51	59	2193	XLON	00164909879TRLO0.1.1
09/10/2018	15:49:03	65	2193	XLON	00164909899TRLO0.1.1
09/10/2018	15:49:36	71	2192	XLON	00164909999TRLO0.1.1
09/10/2018	15:49:36	65	2192	XLON	00164910000TRLO0.1.1
09/10/2018	15:49:36	65	2192	XLON	00164910001TRLO0.1.1
09/10/2018	15:49:36	54	2192	XLON	00164910002TRLO0.1.1
09/10/2018	15:49:36	70	2192	XLON	00164910003TRLO0.1.1
09/10/2018	15:49:36	64	2192	XLON	00164910004TRLO0.1.1
09/10/2018	15:50:46	128	2191	XLON	00164910137TRLO0.1.1
09/10/2018	15:50:46	61	2191	XLON	00164910138TRLO0.1.1
09/10/2018	15:50:46	61	2191	XLON	00164910139TRLO0.1.1
09/10/2018	15:50:46	70	2191	XLON	00164910140TRLO0.1.1
09/10/2018	15:51:52	65	2191	XLON	00164910319TRLO0.1.1
09/10/2018	15:51:52	74	2191	XLON	00164910320TRLO0.1.1
09/10/2018	15:51:52	77	2191	XLON	00164910321TRLO0.1.1
09/10/2018	15:51:52	68	2191	XLON	00164910322TRLO0.1.1
09/10/2018	15:52:49	58	2191	XLON	00164910506TRLO0.1.1
09/10/2018	15:52:49	14	2191	XLON	00164910507TRLO0.1.1
09/10/2018	15:52:49	68	2190	XLON	00164910508TRLO0.1.1
09/10/2018	15:52:49	61	2190	XLON	00164910509TRLO0.1.1
09/10/2018	15:52:49	71	2190	XLON	00164910510TRLO0.1.1
09/10/2018	15:52:49	76	2190	XLON	00164910511TRLO0.1.1
09/10/2018	15:54:01	61	2190	XLON	00164910789TRLO0.1.1
09/10/2018	15:54:07	70	2190	XLON	00164910839TRLO0.1.1
09/10/2018	15:54:23	61	2190	XLON	00164910881TRLO0.1.1
09/10/2018	15:54:33	66	2189	XLON	00164910918TRLO0.1.1
09/10/2018	15:54:33	61	2189	XLON	00164910919TRLO0.1.1
09/10/2018	15:54:33	77	2189	XLON	00164910920TRLO0.1.1
09/10/2018	15:54:33	70	2189	XLON	00164910921TRLO0.1.1
09/10/2018	15:55:00	61	2187	XLON	00164911037TRLO0.1.1
09/10/2018	15:55:00	61	2187	XLON	00164911038TRLO0.1.1
09/10/2018	15:55:17	61	2187	XLON	00164911080TRLO0.1.1
09/10/2018	15:55:17	63	2187	XLON	00164911081TRLO0.1.1
09/10/2018	15:56:29	207	2189	XLON	00164911383TRLO0.1.1
09/10/2018	15:56:29	69	2189	XLON	00164911384TRLO0.1.1
09/10/2018	15:56:29	72	2189	XLON	00164911385TRLO0.1.1
09/10/2018	15:57:26	65	2188	XLON	00164911554TRLO0.1.1
09/10/2018	15:57:35	60	2188	XLON	00164911573TRLO0.1.1
09/10/2018	15:57:57	30	2188	XLON	00164911659TRLO0.1.1
09/10/2018	15:57:57	41	2188	XLON	00164911660TRLO0.1.1
09/10/2018	15:58:02	204	2188	XLON	00164911678TRLO0.1.1
09/10/2018	15:58:13	71	2188	XLON	00164911770TRLO0.1.1
09/10/2018	15:58:42	60	2187	XLON	00164911840TRLO0.1.1
09/10/2018	15:58:42	70	2187	XLON	00164911841TRLO0.1.1
09/10/2018	15:58:42	69	2187	XLON	00164911842TRLO0.1.1
09/10/2018	15:59:24	146	2186	XLON	00164912129TRLO0.1.1
09/10/2018	16:00:21	248	2186	XLON	00164912419TRLO0.1.1
09/10/2018	16:00:21	65	2186	XLON	00164912420TRLO0.1.1
09/10/2018	16:01:03	68	2186	XLON	00164912544TRLO0.1.1
09/10/2018	16:01:26	186	2186	XLON	00164912678TRLO0.1.1
09/10/2018	16:01:26	62	2186	XLON	00164912679TRLO0.1.1
09/10/2018	16:01:26	60	2186	XLON	00164912680TRLO0.1.1
09/10/2018	16:01:31	75	2185	XLON	00164912708TRLO0.1.1
09/10/2018	16:02:18	68	2184	XLON	00164912876TRLO0.1.1
09/10/2018	16:02:18	60	2184	XLON	00164912877TRLO0.1.1
09/10/2018	16:02:18	35	2184	XLON	00164912878TRLO0.1.1
09/10/2018	16:02:18	29	2184	XLON	00164912879TRLO0.1.1
09/10/2018	16:02:55	63	2184	XLON	00164913019TRLO0.1.1
09/10/2018	16:02:55	76	2184	XLON	00164913020TRLO0.1.1
09/10/2018	16:02:55	76	2184	XLON	00164913021TRLO0.1.1
09/10/2018	16:04:10	140	2185	XLON	00164913343TRLO0.1.1
09/10/2018	16:04:10	75	2185	XLON	00164913344TRLO0.1.1
09/10/2018	16:04:10	75	2185	XLON	00164913345TRLO0.1.1
09/10/2018	16:04:10	73	2185	XLON	00164913346TRLO0.1.1
09/10/2018	16:04:47	62	2184	XLON	00164913507TRLO0.1.1
09/10/2018	16:05:04	35	2184	XLON	00164913856TRLO0.1.1
09/10/2018	16:05:04	30	2184	XLON	00164913857TRLO0.1.1
09/10/2018	16:05:21	67	2184	XLON	00164913936TRLO0.1.1
09/10/2018	16:05:39	219	2184	XLON	00164913978TRLO0.1.1
09/10/2018	16:07:10	183	2184	XLON	00164914354TRLO0.1.1
09/10/2018	16:07:10	60	2184	XLON	00164914355TRLO0.1.1
09/10/2018	16:07:10	60	2184	XLON	00164914356TRLO0.1.1
09/10/2018	16:07:10	62	2184	XLON	00164914357TRLO0.1.1
09/10/2018	16:07:10	63	2184	XLON	00164914358TRLO0.1.1
09/10/2018	16:07:10	63	2184	XLON	00164914359TRLO0.1.1
09/10/2018	16:07:10	71	2184	XLON	00164914360TRLO0.1.1
09/10/2018	16:07:10	63	2184	XLON	00164914361TRLO0.1.1
09/10/2018	16:07:14	63	2183	XLON	00164914366TRLO0.1.1
09/10/2018	16:08:14	100	2182	XLON	00164914553TRLO0.1.1
09/10/2018	16:08:59	67	2182	XLON	00164914766TRLO0.1.1
09/10/2018	16:08:59	69	2182	XLON	00164914767TRLO0.1.1
09/10/2018	16:08:59	65	2182	XLON	00164914768TRLO0.1.1
09/10/2018	16:08:59	21	2182	XLON	00164914769TRLO0.1.1
09/10/2018	16:09:00	42	2182	XLON	00164914770TRLO0.1.1
09/10/2018	16:09:00	60	2182	XLON	00164914771TRLO0.1.1
09/10/2018	16:09:00	65	2182	XLON	00164914772TRLO0.1.1
09/10/2018	16:09:19	73	2181	XLON	00164914866TRLO0.1.1
09/10/2018	16:09:19	66	2181	XLON	00164914867TRLO0.1.1
09/10/2018	16:09:43	54	2180	XLON	00164915230TRLO0.1.1
09/10/2018	16:09:43	84	2180	XLON	00164915231TRLO0.1.1
09/10/2018	16:09:43	61	2180	XLON	00164915234TRLO0.1.1
09/10/2018	16:11:04	271	2181	XLON	00164915475TRLO0.1.1
09/10/2018	16:11:12	9	2181	XLON	00164915524TRLO0.1.1
09/10/2018	16:11:12	81	2181	XLON	00164915525TRLO0.1.1
09/10/2018	16:11:12	69	2181	XLON	00164915526TRLO0.1.1
09/10/2018	16:11:12	59	2180	XLON	00164915527TRLO0.1.1
09/10/2018	16:12:10	240	2180	XLON	00164915724TRLO0.1.1
09/10/2018	16:12:10	60	2180	XLON	00164915725TRLO0.1.1
09/10/2018	16:14:51	630	2184	XLON	00164916408TRLO0.1.1
09/10/2018	16:14:51	76	2184	XLON	00164916409TRLO0.1.1
09/10/2018	16:14:51	14	2184	XLON	00164916410TRLO0.1.1
09/10/2018	16:14:51	126	2184	XLON	00164916411TRLO0.1.1
09/10/2018	16:15:20	240	2184	XLON	00164916527TRLO0.1.1
09/10/2018	16:16:16	66	2184	XLON	00164916758TRLO0.1.1
09/10/2018	16:16:16	192	2184	XLON	00164916759TRLO0.1.1
09/10/2018	16:16:16	121	2184	XLON	00164916760TRLO0.1.1
09/10/2018	16:16:16	286	2184	XLON	00164916761TRLO0.1.1
09/10/2018	16:16:16	153	2184	XLON	00164916762TRLO0.1.1
09/10/2018	16:17:04	330	2183	XLON	00164916925TRLO0.1.1
09/10/2018	16:17:04	71	2183	XLON	00164916926TRLO0.1.1
09/10/2018	16:17:04	72	2183	XLON	00164916927TRLO0.1.1
09/10/2018	16:18:02	28	2183	XLON	00164917184TRLO0.1.1
09/10/2018	16:18:02	244	2183	XLON	00164917185TRLO0.1.1
09/10/2018	16:20:26	98	2185	XLON	00164918107TRLO0.1.1
09/10/2018	16:20:26	255	2185	XLON	00164918108TRLO0.1.1
09/10/2018	16:20:26	205	2185	XLON	00164918109TRLO0.1.1
09/10/2018	16:21:38	441	2185	XLON	00164918487TRLO0.1.1
09/10/2018	16:21:38	60	2185	XLON	00164918488TRLO0.1.1
09/10/2018	16:23:30	132	2187	XLON	00164918950TRLO0.1.1
09/10/2018	16:23:37	63	2186	XLON	00164918962TRLO0.1.1
09/10/2018	16:23:37	66	2186	XLON	00164918963TRLO0.1.1
09/10/2018	16:23:37	66	2186	XLON	00164918964TRLO0.1.1
09/10/2018	16:24:13	152	2185	XLON	00164919117TRLO0.1.1
09/10/2018	16:24:13	347	2185	XLON	00164919118TRLO0.1.1
09/10/2018	16:24:13	130	2185	XLON	00164919119TRLO0.1.1
09/10/2018	16:24:13	69	2185	XLON	00164919120TRLO0.1.1
09/10/2018	16:26:08	62	2189	XLON	00164919707TRLO0.1.1
09/10/2018	16:26:08	248	2189	XLON	00164919708TRLO0.1.1
09/10/2018	16:26:08	477	2189	XLON	00164919709TRLO0.1.1
09/10/2018	16:26:59	89	2189	XLON	00164919917TRLO0.1.1
09/10/2018	16:26:59	19	2189	XLON	00164919918TRLO0.1.1
09/10/2018	16:26:59	65	2189	XLON	00164919919TRLO0.1.1
09/10/2018	16:27:18	175	2189	XLON	00164920021TRLO0.1.1
09/10/2018	16:27:41	453	2190	XLON	00164920127TRLO0.1.1
09/10/2018	16:27:41	23	2190	XLON	00164920128TRLO0.1.1
09/10/2018	16:27:41	43	2190	XLON	00164920129TRLO0.1.1
09/10/2018	16:27:41	49	2190	XLON	00164920130TRLO0.1.1
09/10/2018	16:27:41	130	2190	XLON	00164920131TRLO0.1.1
09/10/2018	16:27:49	61	2190	XLON	00164920182TRLO0.1.1
09/10/2018	16:28:00	3	2190	XLON	00164920249TRLO0.1.1

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

POSFKCDBABDDFKK

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53