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

14th Nov 2018 17:38

RNS Number : 4005H

Ashtead Group PLC

14 November 2018

Transaction in own shares

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

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

Number of shares repurchased: 100,000 shares

Date of transaction: 14 November 2018

Average price paid per share: 1,903.5300 pence

Lowest price paid per share: 1,875.0000 pence

Highest price paid per share: 1,924.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 481,179,281 (excluding Treasury shares), and the company will hold 18,046,431 ordinary shares in Treasury.

The figure of 481,179,281 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

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

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
14/11/2018	08:01:08	105	1924.5	XLON	00167247346TRLO0.1.1
14/11/2018	08:01:08	63	1924	XLON	00167247347TRLO0.1.1
14/11/2018	08:01:34	84	1921.5	XLON	00167247469TRLO0.1.1
14/11/2018	08:02:34	158	1915	XLON	00167247667TRLO0.1.1
14/11/2018	08:02:54	94	1915	XLON	00167247728TRLO0.1.1
14/11/2018	08:05:05	59	1918.5	XLON	00167248259TRLO0.1.1
14/11/2018	08:05:05	167	1918.5	XLON	00167248260TRLO0.1.1
14/11/2018	08:05:05	4	1918.5	XLON	00167248261TRLO0.1.1
14/11/2018	08:05:05	34	1918.5	XLON	00167248262TRLO0.1.1
14/11/2018	08:05:06	180	1918.5	XLON	00167248263TRLO0.1.1
14/11/2018	08:07:00	166	1918.5	XLON	00167248480TRLO0.1.1
14/11/2018	08:07:00	195	1918	XLON	00167248481TRLO0.1.1
14/11/2018	08:08:12	49	1918	XLON	00167248743TRLO0.1.1
14/11/2018	08:08:12	62	1918	XLON	00167248744TRLO0.1.1
14/11/2018	08:10:13	288	1916.5	XLON	00167249072TRLO0.1.1
14/11/2018	08:10:13	192	1916	XLON	00167249073TRLO0.1.1
14/11/2018	08:11:23	124	1916.5	XLON	00167249331TRLO0.1.1
14/11/2018	08:11:39	126	1914.5	XLON	00167249354TRLO0.1.1
14/11/2018	08:12:58	111	1916	XLON	00167249520TRLO0.1.1
14/11/2018	08:13:03	34	1915.5	XLON	00167249544TRLO0.1.1
14/11/2018	08:13:03	73	1915.5	XLON	00167249545TRLO0.1.1
14/11/2018	08:14:05	69	1916	XLON	00167249744TRLO0.1.1
14/11/2018	08:14:06	44	1916	XLON	00167249745TRLO0.1.1
14/11/2018	08:14:06	61	1915.5	XLON	00167249746TRLO0.1.1
14/11/2018	08:14:09	74	1913	XLON	00167249763TRLO0.1.1
14/11/2018	08:14:58	79	1908	XLON	00167249909TRLO0.1.1
14/11/2018	08:16:01	140	1908.5	XLON	00167250114TRLO0.1.1
14/11/2018	08:16:24	153	1906	XLON	00167250213TRLO0.1.1
14/11/2018	08:18:51	227	1909.5	XLON	00167250563TRLO0.1.1
14/11/2018	08:18:54	256	1909	XLON	00167250566TRLO0.1.1
14/11/2018	08:20:01	96	1906.5	XLON	00167250745TRLO0.1.1
14/11/2018	08:20:01	52	1906.5	XLON	00167250746TRLO0.1.1
14/11/2018	08:20:17	21	1903	XLON	00167250777TRLO0.1.1
14/11/2018	08:20:17	51	1903	XLON	00167250778TRLO0.1.1
14/11/2018	08:20:17	83	1902.5	XLON	00167250779TRLO0.1.1
14/11/2018	08:20:53	126	1900	XLON	00167250859TRLO0.1.1
14/11/2018	08:22:48	187	1904.5	XLON	00167251206TRLO0.1.1
14/11/2018	08:22:48	153	1904	XLON	00167251207TRLO0.1.1
14/11/2018	08:24:27	28	1907.5	XLON	00167251433TRLO0.1.1
14/11/2018	08:24:28	14	1907.5	XLON	00167251434TRLO0.1.1
14/11/2018	08:24:28	122	1907.5	XLON	00167251435TRLO0.1.1
14/11/2018	08:24:28	120	1907	XLON	00167251436TRLO0.1.1
14/11/2018	08:26:53	305	1905	XLON	00167251781TRLO0.1.1
14/11/2018	08:29:29	363	1909.5	XLON	00167252199TRLO0.1.1
14/11/2018	08:29:29	136	1909	XLON	00167252200TRLO0.1.1
14/11/2018	08:29:29	128	1909	XLON	00167252201TRLO0.1.1
14/11/2018	08:30:10	76	1907	XLON	00167252282TRLO0.1.1
14/11/2018	08:30:37	79	1908	XLON	00167252372TRLO0.1.1
14/11/2018	08:30:41	77	1907.5	XLON	00167252379TRLO0.1.1
14/11/2018	08:31:26	134	1903	XLON	00167252458TRLO0.1.1
14/11/2018	08:32:10	106	1900.5	XLON	00167252585TRLO0.1.1
14/11/2018	08:34:08	210	1902.5	XLON	00167252993TRLO0.1.1
14/11/2018	08:34:12	85	1902	XLON	00167253001TRLO0.1.1
14/11/2018	08:34:12	95	1902	XLON	00167253002TRLO0.1.1
14/11/2018	08:35:39	81	1898	XLON	00167253268TRLO0.1.1
14/11/2018	08:35:39	92	1898	XLON	00167253272TRLO0.1.1
14/11/2018	08:35:39	109	1897.5	XLON	00167253273TRLO0.1.1
14/11/2018	08:36:22	120	1897	XLON	00167253420TRLO0.1.1
14/11/2018	08:37:01	88	1898	XLON	00167253545TRLO0.1.1
14/11/2018	08:37:23	144	1895.5	XLON	00167253643TRLO0.1.1
14/11/2018	08:39:19	136	1896	XLON	00167254172TRLO0.1.1
14/11/2018	08:39:19	10	1896	XLON	00167254173TRLO0.1.1
14/11/2018	08:39:19	126	1895.5	XLON	00167254174TRLO0.1.1
14/11/2018	08:39:30	86	1894.5	XLON	00167254213TRLO0.1.1
14/11/2018	08:41:49	236	1898.5	XLON	00167254611TRLO0.1.1
14/11/2018	08:41:49	158	1898	XLON	00167254612TRLO0.1.1
14/11/2018	08:43:28	167	1897.5	XLON	00167254910TRLO0.1.1
14/11/2018	08:43:28	2	1897.5	XLON	00167254911TRLO0.1.1
14/11/2018	08:43:28	191	1897	XLON	00167254912TRLO0.1.1
14/11/2018	08:45:12	141	1898.5	XLON	00167255226TRLO0.1.1
14/11/2018	08:45:32	173	1898	XLON	00167255259TRLO0.1.1
14/11/2018	08:46:17	64	1896.5	XLON	00167255380TRLO0.1.1
14/11/2018	08:46:17	28	1896.5	XLON	00167255381TRLO0.1.1
14/11/2018	08:48:06	21	1898	XLON	00167255670TRLO0.1.1
14/11/2018	08:48:06	173	1898	XLON	00167255671TRLO0.1.1
14/11/2018	08:49:23	193	1898	XLON	00167255889TRLO0.1.1
14/11/2018	08:49:24	119	1897.5	XLON	00167255891TRLO0.1.1
14/11/2018	08:51:53	197	1899.5	XLON	00167256304TRLO0.1.1
14/11/2018	08:51:53	75	1899.5	XLON	00167256305TRLO0.1.1
14/11/2018	08:51:53	242	1899	XLON	00167256306TRLO0.1.1
14/11/2018	08:53:06	108	1894.5	XLON	00167256471TRLO0.1.1
14/11/2018	08:53:15	119	1894	XLON	00167256493TRLO0.1.1
14/11/2018	08:55:24	232	1895	XLON	00167256909TRLO0.1.1
14/11/2018	08:56:49	205	1896	XLON	00167257294TRLO0.1.1
14/11/2018	08:56:49	108	1895.5	XLON	00167257295TRLO0.1.1
14/11/2018	08:56:49	98	1895.5	XLON	00167257296TRLO0.1.1
14/11/2018	08:57:43	106	1895	XLON	00167257434TRLO0.1.1
14/11/2018	08:57:43	45	1894.5	XLON	00167257435TRLO0.1.1
14/11/2018	08:57:43	49	1894.5	XLON	00167257436TRLO0.1.1
14/11/2018	08:58:28	120	1894	XLON	00167257586TRLO0.1.1
14/11/2018	08:59:32	143	1890	XLON	00167257744TRLO0.1.1
14/11/2018	09:01:18	160	1886	XLON	00167258094TRLO0.1.1
14/11/2018	09:01:19	80	1886	XLON	00167258095TRLO0.1.1
14/11/2018	09:01:22	155	1885.5	XLON	00167258103TRLO0.1.1
14/11/2018	09:01:57	107	1885.5	XLON	00167258179TRLO0.1.1
14/11/2018	09:03:03	159	1886.5	XLON	00167258302TRLO0.1.1
14/11/2018	09:03:16	89	1883.5	XLON	00167258361TRLO0.1.1
14/11/2018	09:04:42	107	1879.5	XLON	00167258599TRLO0.1.1
14/11/2018	09:05:09	106	1878	XLON	00167258720TRLO0.1.1
14/11/2018	09:07:07	64	1881.5	XLON	00167259004TRLO0.1.1
14/11/2018	09:07:07	173	1881.5	XLON	00167259005TRLO0.1.1
14/11/2018	09:07:08	187	1881	XLON	00167259008TRLO0.1.1
14/11/2018	09:07:30	73	1879.5	XLON	00167259075TRLO0.1.1
14/11/2018	09:08:12	114	1875	XLON	00167259206TRLO0.1.1
14/11/2018	09:13:06	300	1891	XLON	00167259963TRLO0.1.1
14/11/2018	09:13:06	100	1891.5	XLON	00167259964TRLO0.1.1
14/11/2018	09:13:06	31	1891.5	XLON	00167259965TRLO0.1.1
14/11/2018	09:13:06	42	1891.5	XLON	00167259966TRLO0.1.1
14/11/2018	09:13:06	407	1891.5	XLON	00167259967TRLO0.1.1
14/11/2018	09:14:32	110	1892	XLON	00167260170TRLO0.1.1
14/11/2018	09:15:18	101	1893.5	XLON	00167260411TRLO0.1.1
14/11/2018	09:15:18	87	1893	XLON	00167260412TRLO0.1.1
14/11/2018	09:15:32	114	1893	XLON	00167260486TRLO0.1.1
14/11/2018	09:18:07	263	1893	XLON	00167261016TRLO0.1.1
14/11/2018	09:18:22	158	1895	XLON	00167261056TRLO0.1.1
14/11/2018	09:18:53	90	1896.5	XLON	00167261183TRLO0.1.1
14/11/2018	09:19:16	122	1895.5	XLON	00167261282TRLO0.1.1
14/11/2018	09:20:16	110	1892.5	XLON	00167261398TRLO0.1.1
14/11/2018	09:20:45	103	1892	XLON	00167261500TRLO0.1.1
14/11/2018	09:21:33	80	1890	XLON	00167261597TRLO0.1.1
14/11/2018	09:21:56	73	1888.5	XLON	00167261656TRLO0.1.1
14/11/2018	09:22:06	67	1885.5	XLON	00167261674TRLO0.1.1
14/11/2018	09:22:15	19	1885.5	XLON	00167261694TRLO0.1.1
14/11/2018	09:23:21	100	1886.5	XLON	00167261857TRLO0.1.1
14/11/2018	09:23:21	86	1886	XLON	00167261858TRLO0.1.1
14/11/2018	09:23:51	80	1885	XLON	00167261941TRLO0.1.1
14/11/2018	09:24:55	84	1888.5	XLON	00167262221TRLO0.1.1
14/11/2018	09:25:12	120	1888.5	XLON	00167262278TRLO0.1.1
14/11/2018	09:26:11	48	1885	XLON	00167262497TRLO0.1.1
14/11/2018	09:26:11	79	1885	XLON	00167262505TRLO0.1.1
14/11/2018	09:27:17	161	1887.5	XLON	00167262797TRLO0.1.1
14/11/2018	09:27:17	53	1887	XLON	00167262798TRLO0.1.1
14/11/2018	09:27:17	55	1887	XLON	00167262799TRLO0.1.1
14/11/2018	09:29:51	209	1891	XLON	00167263362TRLO0.1.1
14/11/2018	09:29:52	247	1890.5	XLON	00167263363TRLO0.1.1
14/11/2018	09:30:40	110	1888	XLON	00167263676TRLO0.1.1
14/11/2018	09:33:21	69	1892.5	XLON	00167264311TRLO0.1.1
14/11/2018	09:33:21	173	1892.5	XLON	00167264312TRLO0.1.1
14/11/2018	09:33:30	68	1892	XLON	00167264336TRLO0.1.1
14/11/2018	09:33:30	130	1892	XLON	00167264337TRLO0.1.1
14/11/2018	09:33:46	79	1891	XLON	00167264397TRLO0.1.1
14/11/2018	09:35:50	49	1893.5	XLON	00167264803TRLO0.1.1
14/11/2018	09:35:50	69	1893.5	XLON	00167264804TRLO0.1.1
14/11/2018	09:35:50	77	1893	XLON	00167264805TRLO0.1.1
14/11/2018	09:37:12	151	1891	XLON	00167264981TRLO0.1.1
14/11/2018	09:37:12	28	1891	XLON	00167264982TRLO0.1.1
14/11/2018	09:37:39	167	1890.5	XLON	00167265083TRLO0.1.1
14/11/2018	09:38:56	180	1891.5	XLON	00167265240TRLO0.1.1
14/11/2018	09:38:56	98	1891	XLON	00167265241TRLO0.1.1
14/11/2018	09:40:43	170	1892.5	XLON	00167265507TRLO0.1.1
14/11/2018	09:40:44	171	1892	XLON	00167265509TRLO0.1.1
14/11/2018	09:42:29	123	1890	XLON	00167265808TRLO0.1.1
14/11/2018	09:42:41	97	1889.5	XLON	00167265844TRLO0.1.1
14/11/2018	09:43:39	134	1890	XLON	00167266144TRLO0.1.1
14/11/2018	09:43:48	87	1889.5	XLON	00167266166TRLO0.1.1
14/11/2018	09:44:10	84	1889	XLON	00167266200TRLO0.1.1
14/11/2018	09:46:23	219	1890	XLON	00167266539TRLO0.1.1
14/11/2018	09:46:23	173	1889.5	XLON	00167266540TRLO0.1.1
14/11/2018	09:47:41	158	1891.5	XLON	00167266778TRLO0.1.1
14/11/2018	09:50:10	144	1889	XLON	00167267287TRLO0.1.1
14/11/2018	09:50:10	113	1889.5	XLON	00167267288TRLO0.1.1
14/11/2018	09:50:10	187	1889.5	XLON	00167267289TRLO0.1.1
14/11/2018	09:52:31	245	1889.5	XLON	00167267694TRLO0.1.1
14/11/2018	09:54:05	176	1890	XLON	00167267947TRLO0.1.1
14/11/2018	09:54:05	155	1890	XLON	00167267948TRLO0.1.1
14/11/2018	09:54:05	36	1890.5	XLON	00167267949TRLO0.1.1
14/11/2018	09:56:13	168	1892	XLON	00167268269TRLO0.1.1
14/11/2018	09:56:13	144	1891.5	XLON	00167268270TRLO0.1.1
14/11/2018	09:57:01	120	1891	XLON	00167268407TRLO0.1.1
14/11/2018	09:57:30	112	1889.5	XLON	00167268492TRLO0.1.1
14/11/2018	09:58:16	80	1890.5	XLON	00167268615TRLO0.1.1
14/11/2018	10:00:08	111	1891	XLON	00167269015TRLO0.1.1
14/11/2018	10:00:08	101	1891	XLON	00167269016TRLO0.1.1
14/11/2018	10:00:14	148	1890.5	XLON	00167269042TRLO0.1.1
14/11/2018	10:02:27	177	1889	XLON	00167269339TRLO0.1.1
14/11/2018	10:03:52	200	1890	XLON	00167269490TRLO0.1.1
14/11/2018	10:03:52	50	1890	XLON	00167269491TRLO0.1.1
14/11/2018	10:05:39	186	1890.5	XLON	00167269672TRLO0.1.1
14/11/2018	10:06:24	211	1890	XLON	00167269768TRLO0.1.1
14/11/2018	10:07:38	191	1892.5	XLON	00167270058TRLO0.1.1
14/11/2018	10:07:38	185	1892	XLON	00167270059TRLO0.1.1
14/11/2018	10:08:31	120	1892	XLON	00167270206TRLO0.1.1
14/11/2018	10:09:29	117	1895.5	XLON	00167270555TRLO0.1.1
14/11/2018	10:10:14	113	1896	XLON	00167270731TRLO0.1.1
14/11/2018	10:10:41	46	1893.5	XLON	00167270894TRLO0.1.1
14/11/2018	10:10:41	48	1893.5	XLON	00167270895TRLO0.1.1
14/11/2018	10:11:18	76	1892	XLON	00167271252TRLO0.1.1
14/11/2018	10:13:29	172	1892.5	XLON	00167271577TRLO0.1.1
14/11/2018	10:13:33	97	1892	XLON	00167271579TRLO0.1.1
14/11/2018	10:14:33	85	1891.5	XLON	00167271702TRLO0.1.1
14/11/2018	10:14:39	79	1891.5	XLON	00167271714TRLO0.1.1
14/11/2018	10:14:39	97	1891	XLON	00167271715TRLO0.1.1
14/11/2018	10:15:42	142	1890	XLON	00167271881TRLO0.1.1
14/11/2018	10:16:58	54	1889.5	XLON	00167272091TRLO0.1.1
14/11/2018	10:16:58	41	1889.5	XLON	00167272092TRLO0.1.1
14/11/2018	10:16:58	73	1889	XLON	00167272093TRLO0.1.1
14/11/2018	10:18:41	170	1890	XLON	00167272387TRLO0.1.1
14/11/2018	10:19:37	129	1891	XLON	00167272520TRLO0.1.1
14/11/2018	10:19:37	87	1890.5	XLON	00167272521TRLO0.1.1
14/11/2018	10:20:43	19	1890.5	XLON	00167272740TRLO0.1.1
14/11/2018	10:20:43	110	1890.5	XLON	00167272741TRLO0.1.1
14/11/2018	10:21:14	89	1889.5	XLON	00167272826TRLO0.1.1
14/11/2018	10:21:19	40	1889	XLON	00167272838TRLO0.1.1
14/11/2018	10:21:19	16	1889	XLON	00167272839TRLO0.1.1
14/11/2018	10:22:11	90	1888	XLON	00167273016TRLO0.1.1
14/11/2018	10:24:30	58	1890	XLON	00167273606TRLO0.1.1
14/11/2018	10:24:30	224	1890	XLON	00167273607TRLO0.1.1
14/11/2018	10:24:30	188	1889.5	XLON	00167273608TRLO0.1.1
14/11/2018	10:25:37	160	1893.5	XLON	00167273978TRLO0.1.1
14/11/2018	10:27:06	89	1893.5	XLON	00167274629TRLO0.1.1
14/11/2018	10:28:47	189	1897.5	XLON	00167275303TRLO0.1.1
14/11/2018	10:28:57	197	1897	XLON	00167275309TRLO0.1.1
14/11/2018	10:29:42	87	1900	XLON	00167275658TRLO0.1.1
14/11/2018	10:30:09	25	1899.5	XLON	00167275755TRLO0.1.1
14/11/2018	10:30:09	81	1899.5	XLON	00167275756TRLO0.1.1
14/11/2018	10:30:37	88	1898.5	XLON	00167275820TRLO0.1.1
14/11/2018	10:31:24	86	1897.5	XLON	00167275959TRLO0.1.1
14/11/2018	10:33:13	173	1892.5	XLON	00167276273TRLO0.1.1
14/11/2018	10:33:24	121	1892	XLON	00167276300TRLO0.1.1
14/11/2018	10:34:36	120	1889	XLON	00167276491TRLO0.1.1
14/11/2018	10:35:26	83	1890.5	XLON	00167276663TRLO0.1.1
14/11/2018	10:35:52	121	1891.5	XLON	00167276754TRLO0.1.1
14/11/2018	10:35:59	83	1891	XLON	00167276768TRLO0.1.1
14/11/2018	10:36:53	85	1890.5	XLON	00167276889TRLO0.1.1
14/11/2018	10:39:18	243	1898	XLON	00167277377TRLO0.1.1
14/11/2018	10:39:19	169	1897.5	XLON	00167277379TRLO0.1.1
14/11/2018	10:41:31	106	1899.5	XLON	00167277778TRLO0.1.1
14/11/2018	10:41:44	130	1899	XLON	00167277830TRLO0.1.1
14/11/2018	10:43:40	220	1898.5	XLON	00167278083TRLO0.1.1
14/11/2018	10:45:14	198	1899.5	XLON	00167278309TRLO0.1.1
14/11/2018	10:45:14	191	1899	XLON	00167278310TRLO0.1.1
14/11/2018	10:46:07	102	1897.5	XLON	00167278402TRLO0.1.1
14/11/2018	10:48:03	153	1901	XLON	00167278855TRLO0.1.1
14/11/2018	10:48:32	90	1900.5	XLON	00167278999TRLO0.1.1
14/11/2018	10:50:02	143	1898.5	XLON	00167279191TRLO0.1.1
14/11/2018	10:50:04	100	1898	XLON	00167279203TRLO0.1.1
14/11/2018	10:51:53	188	1900.5	XLON	00167279624TRLO0.1.1
14/11/2018	10:52:28	161	1900	XLON	00167279758TRLO0.1.1
14/11/2018	10:53:27	102	1899	XLON	00167279894TRLO0.1.1
14/11/2018	10:55:24	190	1898	XLON	00167280214TRLO0.1.1
14/11/2018	10:55:27	103	1898	XLON	00167280219TRLO0.1.1
14/11/2018	10:56:29	159	1897.5	XLON	00167280328TRLO0.1.1
14/11/2018	10:56:43	103	1897	XLON	00167280380TRLO0.1.1
14/11/2018	10:58:33	194	1901	XLON	00167280697TRLO0.1.1
14/11/2018	10:58:35	43	1900.5	XLON	00167280699TRLO0.1.1
14/11/2018	10:58:35	98	1900.5	XLON	00167280700TRLO0.1.1
14/11/2018	10:59:39	150	1901	XLON	00167280935TRLO0.1.1
14/11/2018	11:00:41	108	1900	XLON	00167281113TRLO0.1.1
14/11/2018	11:01:15	57	1899	XLON	00167281240TRLO0.1.1
14/11/2018	11:01:15	27	1899	XLON	00167281241TRLO0.1.1
14/11/2018	11:03:37	158	1900.5	XLON	00167281634TRLO0.1.1
14/11/2018	11:03:37	106	1900	XLON	00167281635TRLO0.1.1
14/11/2018	11:05:34	28	1901	XLON	00167282015TRLO0.1.1
14/11/2018	11:05:34	147	1901	XLON	00167282016TRLO0.1.1
14/11/2018	11:06:21	170	1900.5	XLON	00167282145TRLO0.1.1
14/11/2018	11:07:29	117	1900.5	XLON	00167282234TRLO0.1.1
14/11/2018	11:08:25	192	1900	XLON	00167282339TRLO0.1.1
14/11/2018	11:09:30	89	1900	XLON	00167282464TRLO0.1.1
14/11/2018	11:10:47	108	1899.5	XLON	00167282609TRLO0.1.1
14/11/2018	11:10:47	93	1899.5	XLON	00167282610TRLO0.1.1
14/11/2018	11:12:01	174	1899.5	XLON	00167282801TRLO0.1.1
14/11/2018	11:14:02	75	1901	XLON	00167283104TRLO0.1.1
14/11/2018	11:14:02	151	1901	XLON	00167283105TRLO0.1.1
14/11/2018	11:14:02	210	1900.5	XLON	00167283106TRLO0.1.1
14/11/2018	11:16:13	174	1902	XLON	00167283618TRLO0.1.1
14/11/2018	11:16:14	162	1901.5	XLON	00167283625TRLO0.1.1
14/11/2018	11:18:11	95	1898.5	XLON	00167284014TRLO0.1.1
14/11/2018	11:18:35	79	1898	XLON	00167284061TRLO0.1.1
14/11/2018	11:18:35	170	1898	XLON	00167284062TRLO0.1.1
14/11/2018	11:19:46	96	1895.5	XLON	00167284237TRLO0.1.1
14/11/2018	11:22:52	255	1899.5	XLON	00167284747TRLO0.1.1
14/11/2018	11:24:02	53	1900	XLON	00167284936TRLO0.1.1
14/11/2018	11:24:02	142	1900	XLON	00167284937TRLO0.1.1
14/11/2018	11:24:02	110	1899.5	XLON	00167284938TRLO0.1.1
14/11/2018	11:25:46	160	1901.5	XLON	00167285284TRLO0.1.1
14/11/2018	11:25:55	142	1901	XLON	00167285329TRLO0.1.1
14/11/2018	11:26:48	102	1900.5	XLON	00167285537TRLO0.1.1
14/11/2018	11:29:03	73	1899	XLON	00167285880TRLO0.1.1
14/11/2018	11:29:03	128	1899	XLON	00167285881TRLO0.1.1
14/11/2018	11:29:10	153	1898.5	XLON	00167285926TRLO0.1.1
14/11/2018	11:29:53	78	1897.5	XLON	00167286003TRLO0.1.1
14/11/2018	11:32:03	161	1897.5	XLON	00167286278TRLO0.1.1
14/11/2018	11:32:03	46	1897	XLON	00167286279TRLO0.1.1
14/11/2018	11:32:03	123	1897	XLON	00167286280TRLO0.1.1
14/11/2018	11:34:35	209	1898.5	XLON	00167286796TRLO0.1.1
14/11/2018	11:34:38	165	1898	XLON	00167286810TRLO0.1.1
14/11/2018	11:36:43	133	1898.5	XLON	00167287016TRLO0.1.1
14/11/2018	11:36:43	1	1898.5	XLON	00167287017TRLO0.1.1
14/11/2018	11:39:11	280	1902	XLON	00167287452TRLO0.1.1
14/11/2018	11:39:11	212	1901.5	XLON	00167287453TRLO0.1.1
14/11/2018	11:39:50	72	1901	XLON	00167287525TRLO0.1.1
14/11/2018	11:40:26	116	1898.5	XLON	00167287619TRLO0.1.1
14/11/2018	11:42:01	102	1898.5	XLON	00167287831TRLO0.1.1
14/11/2018	11:42:01	20	1898	XLON	00167287833TRLO0.1.1
14/11/2018	11:42:01	61	1898	XLON	00167287834TRLO0.1.1
14/11/2018	11:43:38	152	1898	XLON	00167288051TRLO0.1.1
14/11/2018	11:45:36	191	1898.5	XLON	00167288367TRLO0.1.1
14/11/2018	11:46:31	140	1898	XLON	00167288513TRLO0.1.1
14/11/2018	11:48:09	226	1899	XLON	00167288755TRLO0.1.1
14/11/2018	11:48:09	152	1898.5	XLON	00167288756TRLO0.1.1
14/11/2018	11:49:33	129	1895.5	XLON	00167288944TRLO0.1.1
14/11/2018	11:50:31	98	1895.5	XLON	00167289052TRLO0.1.1
14/11/2018	11:50:38	61	1895	XLON	00167289074TRLO0.1.1
14/11/2018	11:52:16	101	1894.5	XLON	00167289264TRLO0.1.1
14/11/2018	11:52:16	83	1894	XLON	00167289265TRLO0.1.1
14/11/2018	11:52:37	89	1892.5	XLON	00167289337TRLO0.1.1
14/11/2018	11:53:33	136	1892	XLON	00167289454TRLO0.1.1
14/11/2018	11:54:17	99	1891	XLON	00167289562TRLO0.1.1
14/11/2018	11:56:03	80	1890.5	XLON	00167289907TRLO0.1.1
14/11/2018	11:56:03	92	1890.5	XLON	00167289908TRLO0.1.1
14/11/2018	11:56:03	37	1890	XLON	00167289909TRLO0.1.1
14/11/2018	11:56:03	88	1890	XLON	00167289910TRLO0.1.1
14/11/2018	11:57:07	89	1887.5	XLON	00167290111TRLO0.1.1
14/11/2018	11:59:45	174	1887	XLON	00167290573TRLO0.1.1
14/11/2018	12:02:49	184	1888.5	XLON	00167290966TRLO0.1.1
14/11/2018	12:03:16	136	1889	XLON	00167291132TRLO0.1.1
14/11/2018	12:05:25	73	1890.5	XLON	00167291525TRLO0.1.1
14/11/2018	12:05:25	200	1890.5	XLON	00167291526TRLO0.1.1
14/11/2018	12:05:25	165	1890	XLON	00167291527TRLO0.1.1
14/11/2018	12:07:16	102	1889	XLON	00167291733TRLO0.1.1
14/11/2018	12:07:16	58	1888.5	XLON	00167291734TRLO0.1.1
14/11/2018	12:09:27	60	1890.5	XLON	00167292073TRLO0.1.1
14/11/2018	12:09:27	118	1890.5	XLON	00167292074TRLO0.1.1
14/11/2018	12:09:30	120	1890	XLON	00167292097TRLO0.1.1
14/11/2018	12:10:39	122	1888	XLON	00167292203TRLO0.1.1
14/11/2018	12:10:42	71	1887	XLON	00167292227TRLO0.1.1
14/11/2018	12:11:09	87	1886.5	XLON	00167292289TRLO0.1.1
14/11/2018	12:11:31	105	1887	XLON	00167292364TRLO0.1.1
14/11/2018	12:12:51	107	1887	XLON	00167292614TRLO0.1.1
14/11/2018	12:13:17	140	1886.5	XLON	00167292650TRLO0.1.1
14/11/2018	12:15:57	236	1891.5	XLON	00167293186TRLO0.1.1
14/11/2018	12:15:58	140	1891	XLON	00167293188TRLO0.1.1
14/11/2018	12:16:56	49	1890	XLON	00167293273TRLO0.1.1
14/11/2018	12:16:56	57	1890	XLON	00167293274TRLO0.1.1
14/11/2018	12:17:35	130	1894	XLON	00167293371TRLO0.1.1
14/11/2018	12:19:45	173	1898	XLON	00167293670TRLO0.1.1
14/11/2018	12:20:51	9	1902	XLON	00167293928TRLO0.1.1
14/11/2018	12:20:51	132	1902	XLON	00167293929TRLO0.1.1
14/11/2018	12:20:51	142	1901.5	XLON	00167293930TRLO0.1.1
14/11/2018	12:22:53	156	1904	XLON	00167294216TRLO0.1.1
14/11/2018	12:23:32	119	1902.5	XLON	00167294281TRLO0.1.1
14/11/2018	12:25:16	202	1904	XLON	00167294454TRLO0.1.1
14/11/2018	12:25:28	147	1903.5	XLON	00167294483TRLO0.1.1
14/11/2018	12:27:27	116	1904	XLON	00167294737TRLO0.1.1
14/11/2018	12:27:27	96	1903.5	XLON	00167294740TRLO0.1.1
14/11/2018	12:29:19	191	1904	XLON	00167294941TRLO0.1.1
14/11/2018	12:29:35	134	1903.5	XLON	00167294969TRLO0.1.1
14/11/2018	12:30:41	129	1899	XLON	00167295100TRLO0.1.1
14/11/2018	12:32:38	10	1902.5	XLON	00167295374TRLO0.1.1
14/11/2018	12:32:38	189	1902.5	XLON	00167295375TRLO0.1.1
14/11/2018	12:33:33	143	1903	XLON	00167295466TRLO0.1.1
14/11/2018	12:33:33	123	1902.5	XLON	00167295467TRLO0.1.1
14/11/2018	12:34:21	125	1900.5	XLON	00167295577TRLO0.1.1
14/11/2018	12:35:47	94	1901.5	XLON	00167295775TRLO0.1.1
14/11/2018	12:36:56	136	1903	XLON	00167296127TRLO0.1.1
14/11/2018	12:37:35	122	1902.5	XLON	00167296225TRLO0.1.1
14/11/2018	12:39:07	202	1904.5	XLON	00167296388TRLO0.1.1
14/11/2018	12:39:07	153	1905	XLON	00167296389TRLO0.1.1
14/11/2018	12:41:03	139	1904.5	XLON	00167296742TRLO0.1.1
14/11/2018	12:41:08	90	1904	XLON	00167296755TRLO0.1.1
14/11/2018	12:43:25	72	1904	XLON	00167297036TRLO0.1.1
14/11/2018	12:43:31	236	1904	XLON	00167297055TRLO0.1.1
14/11/2018	12:43:31	134	1903.5	XLON	00167297056TRLO0.1.1
14/11/2018	12:44:15	74	1904	XLON	00167297131TRLO0.1.1
14/11/2018	12:46:01	148	1905.5	XLON	00167297410TRLO0.1.1
14/11/2018	12:47:02	133	1906.5	XLON	00167297565TRLO0.1.1
14/11/2018	12:47:02	80	1906	XLON	00167297566TRLO0.1.1
14/11/2018	12:47:02	65	1906	XLON	00167297567TRLO0.1.1
14/11/2018	12:49:02	94	1904	XLON	00167297980TRLO0.1.1
14/11/2018	12:49:03	90	1904	XLON	00167297981TRLO0.1.1
14/11/2018	12:49:03	78	1903.5	XLON	00167297982TRLO0.1.1
14/11/2018	12:50:24	116	1905	XLON	00167298258TRLO0.1.1
14/11/2018	12:50:48	156	1903.5	XLON	00167298311TRLO0.1.1
14/11/2018	12:53:06	118	1903	XLON	00167298590TRLO0.1.1
14/11/2018	12:53:18	128	1902.5	XLON	00167298620TRLO0.1.1
14/11/2018	12:53:52	100	1900.5	XLON	00167298678TRLO0.1.1
14/11/2018	12:53:52	19	1900.5	XLON	00167298679TRLO0.1.1
14/11/2018	12:53:54	95	1900	XLON	00167298684TRLO0.1.1
14/11/2018	12:54:31	88	1898.5	XLON	00167298786TRLO0.1.1
14/11/2018	12:55:14	104	1898	XLON	00167298867TRLO0.1.1
14/11/2018	12:57:22	157	1897	XLON	00167299224TRLO0.1.1
14/11/2018	12:57:27	135	1896.5	XLON	00167299230TRLO0.1.1
14/11/2018	12:59:10	99	1899	XLON	00167299475TRLO0.1.1
14/11/2018	12:59:10	118	1898.5	XLON	00167299476TRLO0.1.1
14/11/2018	12:59:22	19	1897	XLON	00167299521TRLO0.1.1
14/11/2018	12:59:23	101	1897	XLON	00167299522TRLO0.1.1
14/11/2018	12:59:23	1	1897	XLON	00167299523TRLO0.1.1
14/11/2018	13:02:07	81	1900.5	XLON	00167299804TRLO0.1.1
14/11/2018	13:02:10	136	1899.5	XLON	00167299810TRLO0.1.1
14/11/2018	13:03:18	155	1898.5	XLON	00167300085TRLO0.1.1
14/11/2018	13:03:18	80	1898.5	XLON	00167300086TRLO0.1.1
14/11/2018	13:03:39	149	1898	XLON	00167300244TRLO0.1.1
14/11/2018	13:04:02	14	1896.5	XLON	00167300329TRLO0.1.1
14/11/2018	13:04:31	81	1896.5	XLON	00167300435TRLO0.1.1
14/11/2018	13:06:26	123	1903	XLON	00167300998TRLO0.1.1
14/11/2018	13:06:35	129	1902.5	XLON	00167301018TRLO0.1.1
14/11/2018	13:08:06	70	1902	XLON	00167301267TRLO0.1.1
14/11/2018	13:08:29	73	1902	XLON	00167301308TRLO0.1.1
14/11/2018	13:08:48	34	1901.5	XLON	00167301370TRLO0.1.1
14/11/2018	13:08:48	119	1901.5	XLON	00167301371TRLO0.1.1
14/11/2018	13:09:59	73	1903.5	XLON	00167301586TRLO0.1.1
14/11/2018	13:10:17	73	1903.5	XLON	00167301764TRLO0.1.1
14/11/2018	13:12:02	77	1908	XLON	00167302401TRLO0.1.1
14/11/2018	13:12:03	76	1908	XLON	00167302403TRLO0.1.1
14/11/2018	13:12:04	146	1907	XLON	00167302404TRLO0.1.1
14/11/2018	13:12:12	170	1906	XLON	00167302445TRLO0.1.1
14/11/2018	13:12:12	97	1905.5	XLON	00167302446TRLO0.1.1
14/11/2018	13:13:05	95	1903.5	XLON	00167302635TRLO0.1.1
14/11/2018	13:14:25	87	1904	XLON	00167302891TRLO0.1.1
14/11/2018	13:14:25	88	1903.5	XLON	00167302892TRLO0.1.1
14/11/2018	13:15:21	84	1903	XLON	00167303068TRLO0.1.1
14/11/2018	13:15:39	156	1902	XLON	00167303105TRLO0.1.1
14/11/2018	13:16:28	89	1901.5	XLON	00167303260TRLO0.1.1
14/11/2018	13:18:25	70	1901.5	XLON	00167303525TRLO0.1.1
14/11/2018	13:19:08	123	1902.5	XLON	00167303620TRLO0.1.1
14/11/2018	13:19:35	102	1902	XLON	00167303662TRLO0.1.1
14/11/2018	13:21:50	161	1904	XLON	00167304090TRLO0.1.1
14/11/2018	13:21:50	113	1904	XLON	00167304091TRLO0.1.1
14/11/2018	13:21:50	76	1904	XLON	00167304092TRLO0.1.1
14/11/2018	13:21:50	96	1904	XLON	00167304093TRLO0.1.1
14/11/2018	13:21:54	106	1903.5	XLON	00167304097TRLO0.1.1
14/11/2018	13:22:00	72	1903	XLON	00167304113TRLO0.1.1
14/11/2018	13:22:23	110	1902.5	XLON	00167304186TRLO0.1.1
14/11/2018	13:23:44	75	1900.5	XLON	00167304437TRLO0.1.1
14/11/2018	13:24:40	141	1901.5	XLON	00167304613TRLO0.1.1
14/11/2018	13:24:47	80	1901	XLON	00167304622TRLO0.1.1
14/11/2018	13:25:08	35	1900.5	XLON	00167304673TRLO0.1.1
14/11/2018	13:25:08	61	1900.5	XLON	00167304674TRLO0.1.1
14/11/2018	13:27:15	121	1901.5	XLON	00167304970TRLO0.1.1
14/11/2018	13:28:00	77	1901.5	XLON	00167305065TRLO0.1.1
14/11/2018	13:28:35	82	1900.5	XLON	00167305174TRLO0.1.1
14/11/2018	13:28:35	56	1900.5	XLON	00167305175TRLO0.1.1
14/11/2018	13:29:16	146	1901.5	XLON	00167305322TRLO0.1.1
14/11/2018	13:29:36	73	1901	XLON	00167305361TRLO0.1.1
14/11/2018	13:29:49	98	1901	XLON	00167305427TRLO0.1.1
14/11/2018	13:30:53	83	1901	XLON	00167305780TRLO0.1.1
14/11/2018	13:30:53	146	1901	XLON	00167305781TRLO0.1.1
14/11/2018	13:30:53	103	1900.5	XLON	00167305782TRLO0.1.1
14/11/2018	13:32:51	58	1902	XLON	00167306384TRLO0.1.1
14/11/2018	13:32:51	20	1902.5	XLON	00167306385TRLO0.1.1
14/11/2018	13:33:20	153	1905.5	XLON	00167306584TRLO0.1.1
14/11/2018	13:33:21	90	1905	XLON	00167306585TRLO0.1.1
14/11/2018	13:33:36	127	1904.5	XLON	00167306661TRLO0.1.1
14/11/2018	13:34:16	97	1902.5	XLON	00167306795TRLO0.1.1
14/11/2018	13:36:34	120	1905.5	XLON	00167307349TRLO0.1.1
14/11/2018	13:36:34	111	1905	XLON	00167307350TRLO0.1.1
14/11/2018	13:38:00	140	1911.5	XLON	00167307912TRLO0.1.1
14/11/2018	13:38:43	80	1910	XLON	00167308101TRLO0.1.1
14/11/2018	13:38:43	4	1910	XLON	00167308102TRLO0.1.1
14/11/2018	13:38:43	72	1910.5	XLON	00167308103TRLO0.1.1
14/11/2018	13:38:43	84	1910	XLON	00167308104TRLO0.1.1
14/11/2018	13:39:32	109	1911	XLON	00167308458TRLO0.1.1
14/11/2018	13:39:32	32	1911	XLON	00167308459TRLO0.1.1
14/11/2018	13:39:32	38	1911	XLON	00167308460TRLO0.1.1
14/11/2018	13:39:32	134	1910.5	XLON	00167308461TRLO0.1.1
14/11/2018	13:41:35	146	1912.5	XLON	00167308933TRLO0.1.1
14/11/2018	13:42:48	84	1912	XLON	00167309314TRLO0.1.1
14/11/2018	13:42:48	99	1912	XLON	00167309317TRLO0.1.1
14/11/2018	13:43:03	69	1911.5	XLON	00167309353TRLO0.1.1
14/11/2018	13:44:17	144	1914	XLON	00167309622TRLO0.1.1
14/11/2018	13:44:17	89	1913.5	XLON	00167309623TRLO0.1.1
14/11/2018	13:45:28	158	1916.5	XLON	00167309944TRLO0.1.1
14/11/2018	13:45:52	163	1913.5	XLON	00167310097TRLO0.1.1
14/11/2018	13:45:52	89	1913	XLON	00167310098TRLO0.1.1
14/11/2018	13:46:59	108	1914.5	XLON	00167310363TRLO0.1.1
14/11/2018	13:46:59	128	1914	XLON	00167310364TRLO0.1.1
14/11/2018	13:48:00	83	1914.5	XLON	00167310526TRLO0.1.1
14/11/2018	13:48:25	100	1913.5	XLON	00167310593TRLO0.1.1
14/11/2018	13:51:43	300	1916.5	XLON	00167311469TRLO0.1.1
14/11/2018	13:51:43	120	1916.5	XLON	00167311470TRLO0.1.1
14/11/2018	13:53:02	176	1921	XLON	00167311959TRLO0.1.1
14/11/2018	13:53:02	152	1921	XLON	00167311960TRLO0.1.1
14/11/2018	13:53:02	94	1920.5	XLON	00167311961TRLO0.1.1
14/11/2018	13:53:49	126	1918	XLON	00167312325TRLO0.1.1
14/11/2018	13:53:56	88	1917.5	XLON	00167312338TRLO0.1.1
14/11/2018	13:54:41	87	1917	XLON	00167312547TRLO0.1.1
14/11/2018	13:56:04	89	1916	XLON	00167312933TRLO0.1.1
14/11/2018	13:56:04	101	1916	XLON	00167312940TRLO0.1.1
14/11/2018	13:56:04	80	1915.5	XLON	00167312941TRLO0.1.1
14/11/2018	13:56:43	93	1914	XLON	00167313070TRLO0.1.1
14/11/2018	13:57:31	110	1915	XLON	00167313237TRLO0.1.1
14/11/2018	13:58:28	70	1916	XLON	00167313353TRLO0.1.1
14/11/2018	13:59:10	71	1917	XLON	00167313493TRLO0.1.1
14/11/2018	13:59:10	68	1917	XLON	00167313494TRLO0.1.1
14/11/2018	13:59:19	74	1916.5	XLON	00167313512TRLO0.1.1
14/11/2018	14:00:40	144	1918.5	XLON	00167313921TRLO0.1.1
14/11/2018	14:00:40	92	1918.5	XLON	00167313922TRLO0.1.1
14/11/2018	14:00:45	52	1918	XLON	00167313936TRLO0.1.1
14/11/2018	14:01:04	97	1917.5	XLON	00167314075TRLO0.1.1
14/11/2018	14:01:26	53	1917	XLON	00167314204TRLO0.1.1
14/11/2018	14:01:50	90	1916	XLON	00167314306TRLO0.1.1
14/11/2018	14:01:51	69	1915.5	XLON	00167314316TRLO0.1.1
14/11/2018	14:02:41	105	1915	XLON	00167314870TRLO0.1.1
14/11/2018	14:04:08	71	1914	XLON	00167315208TRLO0.1.1
14/11/2018	14:04:56	155	1914	XLON	00167315464TRLO0.1.1
14/11/2018	14:04:56	89	1914	XLON	00167315465TRLO0.1.1
14/11/2018	14:05:40	100	1913.5	XLON	00167315607TRLO0.1.1
14/11/2018	14:05:40	170	1913.5	XLON	00167315608TRLO0.1.1
14/11/2018	14:05:40	146	1913.5	XLON	00167315609TRLO0.1.1
14/11/2018	14:07:31	72	1912	XLON	00167315999TRLO0.1.1
14/11/2018	14:07:56	86	1912.5	XLON	00167316084TRLO0.1.1
14/11/2018	14:07:59	100	1912	XLON	00167316090TRLO0.1.1
14/11/2018	14:07:59	27	1912	XLON	00167316091TRLO0.1.1
14/11/2018	14:08:41	135	1912	XLON	00167316313TRLO0.1.1
14/11/2018	14:08:41	87	1911.5	XLON	00167316314TRLO0.1.1
14/11/2018	14:10:57	80	1912	XLON	00167316867TRLO0.1.1
14/11/2018	14:11:01	91	1911.5	XLON	00167316877TRLO0.1.1
14/11/2018	14:11:24	81	1911	XLON	00167316948TRLO0.1.1
14/11/2018	14:11:48	114	1911	XLON	00167317021TRLO0.1.1
14/11/2018	14:12:26	154	1912.5	XLON	00167317204TRLO0.1.1
14/11/2018	14:12:26	95	1912	XLON	00167317205TRLO0.1.1
14/11/2018	14:13:29	72	1913.5	XLON	00167317540TRLO0.1.1
14/11/2018	14:13:29	80	1913.5	XLON	00167317541TRLO0.1.1
14/11/2018	14:13:29	64	1913	XLON	00167317542TRLO0.1.1
14/11/2018	14:15:01	152	1915.5	XLON	00167317993TRLO0.1.1
14/11/2018	14:15:33	72	1915.5	XLON	00167318126TRLO0.1.1
14/11/2018	14:15:33	80	1915.5	XLON	00167318127TRLO0.1.1
14/11/2018	14:15:33	75	1915.5	XLON	00167318128TRLO0.1.1
14/11/2018	14:17:55	228	1917	XLON	00167318743TRLO0.1.1
14/11/2018	14:17:55	94	1917	XLON	00167318744TRLO0.1.1
14/11/2018	14:17:55	73	1917	XLON	00167318745TRLO0.1.1
14/11/2018	14:17:55	70	1917	XLON	00167318746TRLO0.1.1
14/11/2018	14:17:55	1	1917	XLON	00167318747TRLO0.1.1
14/11/2018	14:17:56	58	1916.5	XLON	00167318748TRLO0.1.1
14/11/2018	14:19:28	73	1917.5	XLON	00167319045TRLO0.1.1
14/11/2018	14:19:46	140	1917.5	XLON	00167319144TRLO0.1.1
14/11/2018	14:20:13	72	1918	XLON	00167319306TRLO0.1.1
14/11/2018	14:23:11	156	1918.5	XLON	00167320200TRLO0.1.1
14/11/2018	14:23:11	108	1918.5	XLON	00167320201TRLO0.1.1
14/11/2018	14:23:11	55	1918.5	XLON	00167320202TRLO0.1.1
14/11/2018	14:23:11	26	1918.5	XLON	00167320203TRLO0.1.1
14/11/2018	14:23:11	75	1918.5	XLON	00167320204TRLO0.1.1
14/11/2018	14:23:11	71	1918.5	XLON	00167320205TRLO0.1.1
14/11/2018	14:23:11	76	1918.5	XLON	00167320206TRLO0.1.1
14/11/2018	14:23:11	73	1918.5	XLON	00167320207TRLO0.1.1
14/11/2018	14:23:11	86	1918.5	XLON	00167320208TRLO0.1.1
14/11/2018	14:23:36	70	1918.5	XLON	00167320336TRLO0.1.1
14/11/2018	14:23:36	89	1918.5	XLON	00167320337TRLO0.1.1
14/11/2018	14:23:53	103	1919.5	XLON	00167320514TRLO0.1.1
14/11/2018	14:24:52	114	1919	XLON	00167320743TRLO0.1.1
14/11/2018	14:25:34	84	1918	XLON	00167320908TRLO0.1.1
14/11/2018	14:25:34	71	1918	XLON	00167320910TRLO0.1.1
14/11/2018	14:25:34	92	1917.5	XLON	00167320911TRLO0.1.1
14/11/2018	14:25:55	92	1917.5	XLON	00167321011TRLO0.1.1
14/11/2018	14:26:18	87	1916.5	XLON	00167321071TRLO0.1.1
14/11/2018	14:27:06	110	1916	XLON	00167321282TRLO0.1.1
14/11/2018	14:27:19	105	1914	XLON	00167321300TRLO0.1.1
14/11/2018	14:29:22	246	1916	XLON	00167321698TRLO0.1.1
14/11/2018	14:30:13	162	1918	XLON	00167322004TRLO0.1.1
14/11/2018	14:30:13	76	1918	XLON	00167322006TRLO0.1.1
14/11/2018	14:30:13	86	1917.5	XLON	00167322007TRLO0.1.1
14/11/2018	14:30:58	92	1918	XLON	00167322192TRLO0.1.1
14/11/2018	14:31:21	154	1919.5	XLON	00167322310TRLO0.1.1
14/11/2018	14:32:20	370	1922	XLON	00167322568TRLO0.1.1
14/11/2018	14:32:43	74	1920.5	XLON	00167322736TRLO0.1.1
14/11/2018	14:32:43	67	1920	XLON	00167322738TRLO0.1.1
14/11/2018	14:32:43	79	1919.5	XLON	00167322739TRLO0.1.1
14/11/2018	14:32:59	83	1919	XLON	00167322823TRLO0.1.1
14/11/2018	14:33:24	104	1919.5	XLON	00167323040TRLO0.1.1
14/11/2018	14:33:24	22	1919.5	XLON	00167323041TRLO0.1.1
14/11/2018	14:34:40	129	1917.5	XLON	00167323402TRLO0.1.1
14/11/2018	14:36:07	104	1922	XLON	00167323786TRLO0.1.1
14/11/2018	14:36:07	216	1922	XLON	00167323787TRLO0.1.1
14/11/2018	14:36:44	87	1922.5	XLON	00167323998TRLO0.1.1
14/11/2018	14:36:53	69	1922	XLON	00167324042TRLO0.1.1
14/11/2018	14:37:30	88	1921.5	XLON	00167324210TRLO0.1.1
14/11/2018	14:37:30	107	1921.5	XLON	00167324211TRLO0.1.1
14/11/2018	14:37:30	69	1921	XLON	00167324212TRLO0.1.1
14/11/2018	14:37:46	88	1920.5	XLON	00167324263TRLO0.1.1
14/11/2018	14:38:41	83	1921	XLON	00167324484TRLO0.1.1
14/11/2018	14:38:41	91	1921	XLON	00167324486TRLO0.1.1
14/11/2018	14:38:41	1	1921	XLON	00167324488TRLO0.1.1
14/11/2018	14:38:43	74	1920.5	XLON	00167324494TRLO0.1.1
14/11/2018	14:39:13	126	1920.5	XLON	00167324648TRLO0.1.1
14/11/2018	14:40:40	86	1920.5	XLON	00167324983TRLO0.1.1
14/11/2018	14:40:59	78	1920	XLON	00167325039TRLO0.1.1
14/11/2018	14:41:28	70	1919.5	XLON	00167325111TRLO0.1.1
14/11/2018	14:41:28	89	1919.5	XLON	00167325112TRLO0.1.1
14/11/2018	14:41:28	73	1919.5	XLON	00167325113TRLO0.1.1
14/11/2018	14:41:29	50	1919	XLON	00167325114TRLO0.1.1
14/11/2018	14:41:29	1	1919	XLON	00167325115TRLO0.1.1
14/11/2018	14:43:14	92	1921.5	XLON	00167325483TRLO0.1.1
14/11/2018	14:43:19	164	1921.5	XLON	00167325493TRLO0.1.1
14/11/2018	14:44:16	249	1922.5	XLON	00167325700TRLO0.1.1
14/11/2018	14:44:16	39	1922.5	XLON	00167325701TRLO0.1.1
14/11/2018	14:44:16	90	1922	XLON	00167325702TRLO0.1.1
14/11/2018	14:44:41	107	1921.5	XLON	00167325777TRLO0.1.1
14/11/2018	14:45:41	78	1922.5	XLON	00167326083TRLO0.1.1
14/11/2018	14:45:41	80	1922.5	XLON	00167326084TRLO0.1.1
14/11/2018	14:46:49	75	1922.5	XLON	00167326294TRLO0.1.1
14/11/2018	14:46:49	79	1922.5	XLON	00167326296TRLO0.1.1
14/11/2018	14:46:49	77	1922.5	XLON	00167326297TRLO0.1.1
14/11/2018	14:47:39	78	1922	XLON	00167326494TRLO0.1.1
14/11/2018	14:47:39	90	1922	XLON	00167326498TRLO0.1.1
14/11/2018	14:47:39	77	1922	XLON	00167326499TRLO0.1.1
14/11/2018	14:48:06	98	1920	XLON	00167326589TRLO0.1.1
14/11/2018	14:48:44	54	1919.5	XLON	00167326672TRLO0.1.1
14/11/2018	14:48:44	74	1919.5	XLON	00167326674TRLO0.1.1
14/11/2018	14:48:51	73	1919	XLON	00167326721TRLO0.1.1
14/11/2018	14:48:51	81	1918.5	XLON	00167326722TRLO0.1.1
14/11/2018	14:50:18	170	1921.5	XLON	00167327052TRLO0.1.1
14/11/2018	14:50:18	91	1921.5	XLON	00167327053TRLO0.1.1
14/11/2018	14:50:29	79	1921	XLON	00167327116TRLO0.1.1
14/11/2018	14:50:48	87	1920	XLON	00167327172TRLO0.1.1
14/11/2018	14:50:48	14	1920	XLON	00167327173TRLO0.1.1
14/11/2018	14:51:40	82	1919.5	XLON	00167327378TRLO0.1.1
14/11/2018	14:51:40	73	1919.5	XLON	00167327379TRLO0.1.1
14/11/2018	14:51:40	66	1919	XLON	00167327380TRLO0.1.1
14/11/2018	14:52:04	82	1918.5	XLON	00167327485TRLO0.1.1
14/11/2018	14:52:21	93	1918	XLON	00167327535TRLO0.1.1
14/11/2018	14:52:21	7	1918	XLON	00167327536TRLO0.1.1
14/11/2018	14:52:42	134	1915	XLON	00167327716TRLO0.1.1
14/11/2018	14:53:15	86	1913.5	XLON	00167327852TRLO0.1.1
14/11/2018	14:53:48	97	1911	XLON	00167328035TRLO0.1.1
14/11/2018	14:53:48	57	1910.5	XLON	00167328036TRLO0.1.1
14/11/2018	14:55:15	77	1912	XLON	00167328547TRLO0.1.1
14/11/2018	14:55:22	142	1911.5	XLON	00167328573TRLO0.1.1
14/11/2018	14:55:22	88	1911.5	XLON	00167328575TRLO0.1.1
14/11/2018	14:55:25	54	1911	XLON	00167328595TRLO0.1.1
14/11/2018	14:55:39	83	1910.5	XLON	00167328653TRLO0.1.1
14/11/2018	14:56:45	79	1913	XLON	00167328962TRLO0.1.1
14/11/2018	14:56:45	80	1913	XLON	00167328963TRLO0.1.1
14/11/2018	14:57:26	88	1912	XLON	00167329158TRLO0.1.1
14/11/2018	14:57:26	85	1912	XLON	00167329159TRLO0.1.1
14/11/2018	14:57:56	69	1912	XLON	00167329288TRLO0.1.1
14/11/2018	14:57:56	72	1912	XLON	00167329289TRLO0.1.1
14/11/2018	14:58:00	75	1911.5	XLON	00167329303TRLO0.1.1
14/11/2018	14:58:15	101	1910.5	XLON	00167329404TRLO0.1.1
14/11/2018	14:59:21	87	1910	XLON	00167329737TRLO0.1.1
14/11/2018	14:59:21	79	1910	XLON	00167329739TRLO0.1.1
14/11/2018	14:59:23	71	1909.5	XLON	00167329752TRLO0.1.1
14/11/2018	14:59:23	22	1909.5	XLON	00167329753TRLO0.1.1
14/11/2018	15:00:08	103	1909	XLON	00167329908TRLO0.1.1
14/11/2018	15:00:45	85	1909	XLON	00167330061TRLO0.1.1
14/11/2018	15:01:46	240	1911.5	XLON	00167330330TRLO0.1.1
14/11/2018	15:01:46	89	1911.5	XLON	00167330331TRLO0.1.1
14/11/2018	15:01:46	13	1911.5	XLON	00167330332TRLO0.1.1
14/11/2018	15:02:19	56	1911	XLON	00167330509TRLO0.1.1
14/11/2018	15:02:19	86	1911	XLON	00167330510TRLO0.1.1
14/11/2018	15:02:33	144	1910	XLON	00167330587TRLO0.1.1
14/11/2018	15:03:02	144	1909.5	XLON	00167330803TRLO0.1.1
14/11/2018	15:03:19	63	1909.5	XLON	00167330942TRLO0.1.1
14/11/2018	15:03:19	39	1909.5	XLON	00167330943TRLO0.1.1
14/11/2018	15:03:58	92	1908	XLON	00167331122TRLO0.1.1
14/11/2018	15:04:19	122	1907	XLON	00167331206TRLO0.1.1
14/11/2018	15:04:38	84	1906.5	XLON	00167331293TRLO0.1.1
14/11/2018	15:05:52	216	1907.5	XLON	00167331609TRLO0.1.1
14/11/2018	15:06:46	228	1911.5	XLON	00167331839TRLO0.1.1
14/11/2018	15:06:47	94	1911.5	XLON	00167331840TRLO0.1.1
14/11/2018	15:07:59	78	1914	XLON	00167332153TRLO0.1.1
14/11/2018	15:08:13	72	1914	XLON	00167332231TRLO0.1.1
14/11/2018	15:08:16	82	1913.5	XLON	00167332242TRLO0.1.1
14/11/2018	15:08:56	87	1912	XLON	00167332412TRLO0.1.1
14/11/2018	15:08:56	76	1912	XLON	00167332413TRLO0.1.1
14/11/2018	15:08:56	87	1912	XLON	00167332414TRLO0.1.1
14/11/2018	15:08:56	87	1911.5	XLON	00167332422TRLO0.1.1
14/11/2018	15:09:49	85	1913	XLON	00167332697TRLO0.1.1
14/11/2018	15:09:49	76	1913	XLON	00167332698TRLO0.1.1
14/11/2018	15:09:49	67	1912.5	XLON	00167332699TRLO0.1.1
14/11/2018	15:09:58	136	1912	XLON	00167332730TRLO0.1.1
14/11/2018	15:10:24	89	1912	XLON	00167332937TRLO0.1.1
14/11/2018	15:12:12	340	1913.5	XLON	00167333318TRLO0.1.1
14/11/2018	15:12:12	85	1913.5	XLON	00167333319TRLO0.1.1
14/11/2018	15:12:25	136	1912.5	XLON	00167333362TRLO0.1.1
14/11/2018	15:12:47	79	1912.5	XLON	00167333449TRLO0.1.1
14/11/2018	15:12:47	26	1912.5	XLON	00167333450TRLO0.1.1
14/11/2018	15:13:26	34	1912	XLON	00167333621TRLO0.1.1
14/11/2018	15:13:26	36	1912	XLON	00167333623TRLO0.1.1
14/11/2018	15:13:54	72	1910.5	XLON	00167333757TRLO0.1.1
14/11/2018	15:13:54	73	1910.5	XLON	00167333758TRLO0.1.1
14/11/2018	15:14:24	43	1911	XLON	00167333913TRLO0.1.1
14/11/2018	15:14:24	64	1911	XLON	00167333915TRLO0.1.1
14/11/2018	15:14:37	88	1910	XLON	00167333968TRLO0.1.1
14/11/2018	15:15:18	70	1909.5	XLON	00167334151TRLO0.1.1
14/11/2018	15:15:19	79	1909.5	XLON	00167334152TRLO0.1.1
14/11/2018	15:15:26	76	1907.5	XLON	00167334216TRLO0.1.1
14/11/2018	15:16:14	144	1907.5	XLON	00167334535TRLO0.1.1
14/11/2018	15:16:14	80	1907.5	XLON	00167334536TRLO0.1.1
14/11/2018	15:16:59	108	1909	XLON	00167334844TRLO0.1.1
14/11/2018	15:16:59	42	1909	XLON	00167334845TRLO0.1.1
14/11/2018	15:17:40	72	1909	XLON	00167335011TRLO0.1.1
14/11/2018	15:17:50	90	1908	XLON	00167335054TRLO0.1.1
14/11/2018	15:17:50	90	1908	XLON	00167335055TRLO0.1.1
14/11/2018	15:18:45	216	1909	XLON	00167335309TRLO0.1.1
14/11/2018	15:19:11	85	1909.5	XLON	00167335467TRLO0.1.1
14/11/2018	15:19:11	105	1909.5	XLON	00167335468TRLO0.1.1
14/11/2018	15:19:11	65	1909	XLON	00167335469TRLO0.1.1
14/11/2018	15:19:41	80	1909	XLON	00167335564TRLO0.1.1
14/11/2018	15:20:25	84	1908	XLON	00167335732TRLO0.1.1
14/11/2018	15:20:29	85	1908	XLON	00167335740TRLO0.1.1
14/11/2018	15:20:29	85	1908	XLON	00167335741TRLO0.1.1
14/11/2018	15:21:04	80	1907.5	XLON	00167335873TRLO0.1.1
14/11/2018	15:21:04	72	1907.5	XLON	00167335874TRLO0.1.1
14/11/2018	15:21:27	71	1906	XLON	00167336009TRLO0.1.1
14/11/2018	15:21:32	77	1905.5	XLON	00167336030TRLO0.1.1
14/11/2018	15:22:31	144	1909	XLON	00167336588TRLO0.1.1
14/11/2018	15:22:31	85	1909	XLON	00167336589TRLO0.1.1
14/11/2018	15:22:47	63	1908.5	XLON	00167336675TRLO0.1.1
14/11/2018	15:22:47	85	1908.5	XLON	00167336676TRLO0.1.1
14/11/2018	15:24:06	237	1910.5	XLON	00167337053TRLO0.1.1
14/11/2018	15:24:15	81	1910	XLON	00167337087TRLO0.1.1
14/11/2018	15:24:36	73	1909	XLON	00167337165TRLO0.1.1
14/11/2018	15:24:36	151	1909	XLON	00167337166TRLO0.1.1
14/11/2018	15:24:36	1	1909	XLON	00167337167TRLO0.1.1
14/11/2018	15:25:04	104	1908.5	XLON	00167337300TRLO0.1.1
14/11/2018	15:25:13	120	1907.5	XLON	00167337387TRLO0.1.1
14/11/2018	15:25:56	71	1907.5	XLON	00167337574TRLO0.1.1
14/11/2018	15:25:56	71	1907.5	XLON	00167337575TRLO0.1.1
14/11/2018	15:26:30	122	1907	XLON	00167337690TRLO0.1.1
14/11/2018	15:26:30	75	1907	XLON	00167337691TRLO0.1.1
14/11/2018	15:27:37	29	1908.5	XLON	00167337960TRLO0.1.1
14/11/2018	15:27:37	131	1908.5	XLON	00167337961TRLO0.1.1
14/11/2018	15:27:37	104	1908.5	XLON	00167337962TRLO0.1.1
14/11/2018	15:27:37	56	1908	XLON	00167337963TRLO0.1.1
14/11/2018	15:28:52	234	1911	XLON	00167338391TRLO0.1.1
14/11/2018	15:29:20	150	1911	XLON	00167338536TRLO0.1.1
14/11/2018	15:30:07	168	1914	XLON	00167338946TRLO0.1.1
14/11/2018	15:30:07	76	1914	XLON	00167338947TRLO0.1.1
14/11/2018	15:30:07	144	1914	XLON	00167338948TRLO0.1.1
14/11/2018	15:30:23	71	1913	XLON	00167339003TRLO0.1.1
14/11/2018	15:31:31	78	1914.5	XLON	00167339339TRLO0.1.1
14/11/2018	15:31:49	178	1914	XLON	00167339410TRLO0.1.1
14/11/2018	15:31:49	27	1914	XLON	00167339411TRLO0.1.1
14/11/2018	15:31:49	62	1914	XLON	00167339412TRLO0.1.1
14/11/2018	15:32:13	79	1913.5	XLON	00167339520TRLO0.1.1
14/11/2018	15:33:06	304	1915	XLON	00167339777TRLO0.1.1
14/11/2018	15:33:06	86	1915	XLON	00167339778TRLO0.1.1
14/11/2018	15:34:01	166	1916	XLON	00167340086TRLO0.1.1
14/11/2018	15:34:07	75	1915.5	XLON	00167340104TRLO0.1.1
14/11/2018	15:34:15	88	1915	XLON	00167340137TRLO0.1.1
14/11/2018	15:34:30	72	1914.5	XLON	00167340220TRLO0.1.1
14/11/2018	15:35:29	6	1914.5	XLON	00167340619TRLO0.1.1
14/11/2018	15:35:29	66	1914.5	XLON	00167340620TRLO0.1.1
14/11/2018	15:35:51	164	1915	XLON	00167340709TRLO0.1.1
14/11/2018	15:35:51	88	1915	XLON	00167340710TRLO0.1.1
14/11/2018	15:35:51	65	1915	XLON	00167340711TRLO0.1.1
14/11/2018	15:35:51	7	1915	XLON	00167340712TRLO0.1.1
14/11/2018	15:35:51	76	1914.5	XLON	00167340713TRLO0.1.1
14/11/2018	15:36:17	79	1914	XLON	00167340847TRLO0.1.1
14/11/2018	15:36:40	112	1913.5	XLON	00167340948TRLO0.1.1
14/11/2018	15:36:40	76	1913.5	XLON	00167340949TRLO0.1.1
14/11/2018	15:37:20	60	1914.5	XLON	00167341203TRLO0.1.1
14/11/2018	15:37:20	18	1914.5	XLON	00167341204TRLO0.1.1
14/11/2018	15:37:21	76	1914.5	XLON	00167341205TRLO0.1.1
14/11/2018	15:37:42	81	1914	XLON	00167341344TRLO0.1.1
14/11/2018	15:37:46	78	1912.5	XLON	00167341357TRLO0.1.1
14/11/2018	15:38:33	81	1911.5	XLON	00167341531TRLO0.1.1
14/11/2018	15:38:33	79	1911.5	XLON	00167341532TRLO0.1.1
14/11/2018	15:38:41	89	1911	XLON	00167341571TRLO0.1.1
14/11/2018	15:39:31	72	1911.5	XLON	00167341815TRLO0.1.1
14/11/2018	15:39:31	29	1911.5	XLON	00167341816TRLO0.1.1
14/11/2018	15:39:31	60	1911.5	XLON	00167341817TRLO0.1.1
14/11/2018	15:39:31	90	1911.5	XLON	00167341818TRLO0.1.1
14/11/2018	15:39:43	53	1911	XLON	00167341887TRLO0.1.1
14/11/2018	15:40:15	85	1910.5	XLON	00167342157TRLO0.1.1
14/11/2018	15:40:15	71	1910.5	XLON	00167342159TRLO0.1.1
14/11/2018	15:40:15	70	1910.5	XLON	00167342160TRLO0.1.1
14/11/2018	15:40:23	120	1910	XLON	00167342196TRLO0.1.1
14/11/2018	15:40:41	80	1909	XLON	00167342322TRLO0.1.1
14/11/2018	15:41:40	75	1908	XLON	00167342624TRLO0.1.1
14/11/2018	15:41:40	73	1908	XLON	00167342625TRLO0.1.1
14/11/2018	15:41:40	15	1908	XLON	00167342626TRLO0.1.1
14/11/2018	15:41:40	71	1908	XLON	00167342627TRLO0.1.1
14/11/2018	15:42:32	222	1910	XLON	00167342856TRLO0.1.1
14/11/2018	15:43:17	172	1911	XLON	00167343132TRLO0.1.1
14/11/2018	15:43:42	152	1910.5	XLON	00167343222TRLO0.1.1
14/11/2018	15:43:42	2	1910.5	XLON	00167343223TRLO0.1.1
14/11/2018	15:43:42	74	1910.5	XLON	00167343224TRLO0.1.1
14/11/2018	15:44:28	154	1911.5	XLON	00167343437TRLO0.1.1
14/11/2018	15:45:03	225	1911.5	XLON	00167343606TRLO0.1.1
14/11/2018	15:45:03	75	1911.5	XLON	00167343607TRLO0.1.1
14/11/2018	15:45:21	74	1910.5	XLON	00167343685TRLO0.1.1
14/11/2018	15:45:21	9	1910.5	XLON	00167343687TRLO0.1.1
14/11/2018	15:45:21	70	1910.5	XLON	00167343689TRLO0.1.1
14/11/2018	15:46:16	75	1911.5	XLON	00167343942TRLO0.1.1
14/11/2018	15:46:16	83	1911.5	XLON	00167343943TRLO0.1.1
14/11/2018	15:46:16	82	1911.5	XLON	00167343944TRLO0.1.1
14/11/2018	15:47:14	75	1914	XLON	00167344322TRLO0.1.1
14/11/2018	15:47:16	225	1914	XLON	00167344336TRLO0.1.1
14/11/2018	15:47:56	72	1913.5	XLON	00167344491TRLO0.1.1
14/11/2018	15:48:05	74	1914.5	XLON	00167344527TRLO0.1.1
14/11/2018	15:48:23	231	1913	XLON	00167344641TRLO0.1.1
14/11/2018	15:48:24	83	1912.5	XLON	00167344660TRLO0.1.1
14/11/2018	15:48:33	73	1911	XLON	00167344721TRLO0.1.1
14/11/2018	15:49:20	156	1910.5	XLON	00167344939TRLO0.1.1
14/11/2018	15:49:20	80	1910.5	XLON	00167344940TRLO0.1.1
14/11/2018	15:49:56	86	1911.5	XLON	00167345098TRLO0.1.1
14/11/2018	15:49:56	86	1911.5	XLON	00167345099TRLO0.1.1
14/11/2018	15:49:56	75	1911.5	XLON	00167345100TRLO0.1.1
14/11/2018	15:50:46	105	1910	XLON	00167345336TRLO0.1.1
14/11/2018	15:50:46	76	1910	XLON	00167345337TRLO0.1.1
14/11/2018	15:50:46	18	1910	XLON	00167345338TRLO0.1.1
14/11/2018	15:50:46	52	1910	XLON	00167345339TRLO0.1.1
14/11/2018	15:51:04	88	1909	XLON	00167345439TRLO0.1.1
14/11/2018	15:51:07	46	1908.5	XLON	00167345464TRLO0.1.1
14/11/2018	15:51:07	24	1908.5	XLON	00167345466TRLO0.1.1
14/11/2018	15:51:58	72	1907	XLON	00167345712TRLO0.1.1
14/11/2018	15:51:58	72	1907	XLON	00167345713TRLO0.1.1
14/11/2018	15:51:58	78	1907	XLON	00167345714TRLO0.1.1
14/11/2018	15:52:12	86	1906.5	XLON	00167345761TRLO0.1.1
14/11/2018	15:52:12	81	1906.5	XLON	00167345762TRLO0.1.1
14/11/2018	15:52:47	71	1904.5	XLON	00167345892TRLO0.1.1
14/11/2018	15:53:02	73	1904	XLON	00167345958TRLO0.1.1
14/11/2018	15:53:02	78	1904	XLON	00167345959TRLO0.1.1
14/11/2018	15:53:32	87	1904	XLON	00167346122TRLO0.1.1
14/11/2018	15:53:49	79	1903	XLON	00167346193TRLO0.1.1
14/11/2018	15:53:49	79	1903	XLON	00167346194TRLO0.1.1
14/11/2018	15:53:49	85	1903	XLON	00167346195TRLO0.1.1
14/11/2018	15:54:51	243	1904.5	XLON	00167346449TRLO0.1.1
14/11/2018	15:54:51	81	1904.5	XLON	00167346450TRLO0.1.1
14/11/2018	15:55:22	74	1904	XLON	00167346579TRLO0.1.1
14/11/2018	15:55:22	85	1904	XLON	00167346580TRLO0.1.1
14/11/2018	15:56:06	139	1903.5	XLON	00167346837TRLO0.1.1
14/11/2018	15:56:09	88	1903.5	XLON	00167346848TRLO0.1.1
14/11/2018	15:56:48	73	1903	XLON	00167347051TRLO0.1.1
14/11/2018	15:56:48	73	1903	XLON	00167347052TRLO0.1.1
14/11/2018	15:56:48	75	1903	XLON	00167347053TRLO0.1.1
14/11/2018	15:56:48	75	1903	XLON	00167347054TRLO0.1.1
14/11/2018	15:56:48	1	1903	XLON	00167347055TRLO0.1.1
14/11/2018	15:57:22	71	1903	XLON	00167347232TRLO0.1.1
14/11/2018	15:57:23	70	1903	XLON	00167347234TRLO0.1.1
14/11/2018	15:57:23	73	1903	XLON	00167347235TRLO0.1.1
14/11/2018	15:58:11	168	1902.5	XLON	00167347442TRLO0.1.1
14/11/2018	15:58:20	82	1902	XLON	00167347491TRLO0.1.1
14/11/2018	15:58:20	84	1902	XLON	00167347492TRLO0.1.1
14/11/2018	15:58:27	88	1901.5	XLON	00167347532TRLO0.1.1
14/11/2018	15:58:51	81	1901	XLON	00167347630TRLO0.1.1
14/11/2018	15:59:16	80	1901	XLON	00167347704TRLO0.1.1
14/11/2018	15:59:16	71	1901	XLON	00167347705TRLO0.1.1
14/11/2018	16:00:12	77	1901.5	XLON	00167347921TRLO0.1.1
14/11/2018	16:00:12	176	1901	XLON	00167347926TRLO0.1.1
14/11/2018	16:00:12	80	1901	XLON	00167347928TRLO0.1.1
14/11/2018	16:00:36	82	1899	XLON	00167348122TRLO0.1.1
14/11/2018	16:01:14	80	1901	XLON	00167348374TRLO0.1.1
14/11/2018	16:01:14	80	1901	XLON	00167348376TRLO0.1.1
14/11/2018	16:01:34	172	1899.5	XLON	00167348492TRLO0.1.1
14/11/2018	16:01:34	86	1899.5	XLON	00167348493TRLO0.1.1
14/11/2018	16:02:00	77	1898.5	XLON	00167348613TRLO0.1.1
14/11/2018	16:02:11	108	1898	XLON	00167348685TRLO0.1.1
14/11/2018	16:02:11	36	1898	XLON	00167348686TRLO0.1.1
14/11/2018	16:02:11	72	1898	XLON	00167348687TRLO0.1.1
14/11/2018	16:03:20	172	1899.5	XLON	00167349044TRLO0.1.1
14/11/2018	16:03:24	78	1899	XLON	00167349067TRLO0.1.1
14/11/2018	16:03:24	85	1899	XLON	00167349068TRLO0.1.1
14/11/2018	16:03:34	71	1898.5	XLON	00167349146TRLO0.1.1
14/11/2018	16:03:44	76	1897.5	XLON	00167349206TRLO0.1.1
14/11/2018	16:03:54	157	1898	XLON	00167349252TRLO0.1.1
14/11/2018	16:04:38	77	1897	XLON	00167349593TRLO0.1.1
14/11/2018	16:04:38	68	1897	XLON	00167349594TRLO0.1.1
14/11/2018	16:04:52	94	1897	XLON	00167349667TRLO0.1.1
14/11/2018	16:04:52	94	1897	XLON	00167349668TRLO0.1.1
14/11/2018	16:05:50	72	1897.5	XLON	00167349995TRLO0.1.1
14/11/2018	16:05:50	144	1897.5	XLON	00167349996TRLO0.1.1
14/11/2018	16:05:50	74	1897.5	XLON	00167349997TRLO0.1.1
14/11/2018	16:06:57	380	1899.5	XLON	00167350367TRLO0.1.1
14/11/2018	16:07:07	81	1899	XLON	00167350446TRLO0.1.1
14/11/2018	16:07:25	75	1897.5	XLON	00167350542TRLO0.1.1
14/11/2018	16:07:25	73	1897.5	XLON	00167350543TRLO0.1.1
14/11/2018	16:07:26	160	1897	XLON	00167350572TRLO0.1.1
14/11/2018	16:08:05	80	1896.5	XLON	00167350763TRLO0.1.1
14/11/2018	16:08:56	100	1897.5	XLON	00167351118TRLO0.1.1
14/11/2018	16:08:56	152	1897.5	XLON	00167351119TRLO0.1.1
14/11/2018	16:09:00	75	1896.5	XLON	00167351151TRLO0.1.1
14/11/2018	16:09:30	70	1895.5	XLON	00167351458TRLO0.1.1
14/11/2018	16:09:44	154	1896	XLON	00167351600TRLO0.1.1
14/11/2018	16:10:07	160	1896.5	XLON	00167351745TRLO0.1.1
14/11/2018	16:10:52	77	1897.5	XLON	00167352001TRLO0.1.1
14/11/2018	16:10:56	72	1897.5	XLON	00167352019TRLO0.1.1
14/11/2018	16:10:58	168	1897.5	XLON	00167352029TRLO0.1.1
14/11/2018	16:10:58	80	1897.5	XLON	00167352030TRLO0.1.1
14/11/2018	16:12:15	432	1900.5	XLON	00167352514TRLO0.1.1
14/11/2018	16:12:15	72	1900.5	XLON	00167352515TRLO0.1.1
14/11/2018	16:12:30	79	1899.5	XLON	00167352573TRLO0.1.1
14/11/2018	16:12:30	89	1899.5	XLON	00167352574TRLO0.1.1
14/11/2018	16:12:58	83	1898.5	XLON	00167352732TRLO0.1.1
14/11/2018	16:13:53	213	1900	XLON	00167353188TRLO0.1.1
14/11/2018	16:13:53	74	1900	XLON	00167353189TRLO0.1.1
14/11/2018	16:13:53	78	1900	XLON	00167353190TRLO0.1.1
14/11/2018	16:14:44	70	1899.5	XLON	00167353530TRLO0.1.1
14/11/2018	16:14:44	70	1899.5	XLON	00167353532TRLO0.1.1
14/11/2018	16:14:44	144	1899.5	XLON	00167353533TRLO0.1.1
14/11/2018	16:15:14	213	1899.5	XLON	00167353692TRLO0.1.1
14/11/2018	16:15:20	468	1898.5	XLON	00167353713TRLO0.1.1
14/11/2018	16:15:32	335	1898	XLON	00167353792TRLO0.1.1
14/11/2018	16:15:43	231	1897	XLON	00167353851TRLO0.1.1
14/11/2018	16:17:02	406	1902	XLON	00167354367TRLO0.1.1
14/11/2018	16:17:02	261	1901.5	XLON	00167354368TRLO0.1.1
14/11/2018	16:17:27	115	1902.5	XLON	00167354495TRLO0.1.1
14/11/2018	16:18:18	106	1902	XLON	00167354790TRLO0.1.1
14/11/2018	16:18:18	98	1902	XLON	00167354791TRLO0.1.1
14/11/2018	16:19:31	172	1902.5	XLON	00167355239TRLO0.1.1
14/11/2018	16:19:31	218	1902.5	XLON	00167355240TRLO0.1.1
14/11/2018	16:19:31	245	1902	XLON	00167355241TRLO0.1.1
14/11/2018	16:19:59	97	1902.5	XLON	00167355379TRLO0.1.1
14/11/2018	16:20:04	38	1902	XLON	00167355432TRLO0.1.1
14/11/2018	16:20:04	114	1902	XLON	00167355433TRLO0.1.1
14/11/2018	16:20:14	133	1902	XLON	00167355496TRLO0.1.1
14/11/2018	16:20:50	102	1901	XLON	00167355742TRLO0.1.1
14/11/2018	16:22:23	67	1900.5	XLON	00167356223TRLO0.1.1
14/11/2018	16:22:23	70	1900.5	XLON	00167356224TRLO0.1.1
14/11/2018	16:22:23	238	1901	XLON	00167356225TRLO0.1.1
14/11/2018	16:22:23	49	1901	XLON	00167356226TRLO0.1.1
14/11/2018	16:22:24	376	1900.5	XLON	00167356228TRLO0.1.1
14/11/2018	16:22:40	109	1899	XLON	00167356306TRLO0.1.1
14/11/2018	16:24:34	72	1899	XLON	00167357108TRLO0.1.1
14/11/2018	16:24:34	324	1899	XLON	00167357113TRLO0.1.1
14/11/2018	16:24:50	317	1898.5	XLON	00167357265TRLO0.1.1
14/11/2018	16:25:31	321	1901	XLON	00167357645TRLO0.1.1
14/11/2018	16:26:14	243	1901.5	XLON	00167358120TRLO0.1.1
14/11/2018	16:26:21	243	1901	XLON	00167358180TRLO0.1.1
14/11/2018	16:27:03	158	1901.5	XLON	00167358658TRLO0.1.1
14/11/2018	16:27:04	57	1901	XLON	00167358659TRLO0.1.1
14/11/2018	16:27:04	78	1901	XLON	00167358660TRLO0.1.1
14/11/2018	16:27:13	88	1901	XLON	00167358795TRLO0.1.1
14/11/2018	16:27:26	95	1901.5	XLON	00167358925TRLO0.1.1
14/11/2018	16:27:32	71	1901	XLON	00167358975TRLO0.1.1
14/11/2018	16:27:55	59	1901	XLON	00167359093TRLO0.1.1
14/11/2018	16:27:55	72	1901	XLON	00167359094TRLO0.1.1

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

POSFKQDNOBDDADD

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53