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

5th Oct 2018 17:26

RNS Number : 1975D

Ashtead Group PLC

05 October 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 05 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: 05 October 2018

Average price paid per share: 2,315.9100 pence

Lowest price paid per share: 2,307.0000 pence

Highest price paid per share: 2,344.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 483,768,055 (excluding Treasury shares), and the company will hold 15,457,657 ordinary shares in Treasury.

The figure of 483,768,055 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
05/10/2018	08:01:01	70	2340	XLON	00164713982TRLO0.1.1
05/10/2018	08:03:29	5	2341	XLON	00164714432TRLO0.1.1
05/10/2018	08:03:31	214	2341	XLON	00164714434TRLO0.1.1
05/10/2018	08:03:35	19	2340	XLON	00164714440TRLO0.1.1
05/10/2018	08:03:35	168	2340	XLON	00164714441TRLO0.1.1
05/10/2018	08:05:40	172	2344	XLON	00164714717TRLO0.1.1
05/10/2018	08:05:40	48	2343	XLON	00164714718TRLO0.1.1
05/10/2018	08:05:40	54	2343	XLON	00164714719TRLO0.1.1
05/10/2018	08:06:30	108	2343	XLON	00164714849TRLO0.1.1
05/10/2018	08:06:43	66	2343	XLON	00164714890TRLO0.1.1
05/10/2018	08:08:42	137	2341	XLON	00164715222TRLO0.1.1
05/10/2018	08:08:42	61	2340	XLON	00164715223TRLO0.1.1
05/10/2018	08:08:42	94	2340	XLON	00164715224TRLO0.1.1
05/10/2018	08:09:23	98	2340	XLON	00164715351TRLO0.1.1
05/10/2018	08:11:46	168	2342	XLON	00164715692TRLO0.1.1
05/10/2018	08:12:43	128	2341	XLON	00164715779TRLO0.1.1
05/10/2018	08:12:43	85	2341	XLON	00164715780TRLO0.1.1
05/10/2018	08:12:44	73	2340	XLON	00164715781TRLO0.1.1
05/10/2018	08:13:44	75	2343	XLON	00164715916TRLO0.1.1
05/10/2018	08:14:07	89	2342	XLON	00164715957TRLO0.1.1
05/10/2018	08:15:12	88	2342	XLON	00164716156TRLO0.1.1
05/10/2018	08:15:15	23	2341	XLON	00164716164TRLO0.1.1
05/10/2018	08:15:15	37	2341	XLON	00164716165TRLO0.1.1
05/10/2018	08:17:14	195	2341	XLON	00164716405TRLO0.1.1
05/10/2018	08:17:50	189	2340	XLON	00164716467TRLO0.1.1
05/10/2018	08:18:41	98	2339	XLON	00164716543TRLO0.1.1
05/10/2018	08:19:15	63	2338	XLON	00164716627TRLO0.1.1
05/10/2018	08:20:21	124	2338	XLON	00164716838TRLO0.1.1
05/10/2018	08:20:22	121	2337	XLON	00164716860TRLO0.1.1
05/10/2018	08:20:56	51	2336	XLON	00164716969TRLO0.1.1
05/10/2018	08:20:56	14	2336	XLON	00164716970TRLO0.1.1
05/10/2018	08:20:56	13	2336	XLON	00164716971TRLO0.1.1
05/10/2018	08:21:25	76	2335	XLON	00164717043TRLO0.1.1
05/10/2018	08:23:14	48	2337	XLON	00164717249TRLO0.1.1
05/10/2018	08:23:14	131	2337	XLON	00164717250TRLO0.1.1
05/10/2018	08:23:16	147	2336	XLON	00164717251TRLO0.1.1
05/10/2018	08:25:21	79	2336	XLON	00164717347TRLO0.1.1
05/10/2018	08:25:23	102	2336	XLON	00164717348TRLO0.1.1
05/10/2018	08:26:00	111	2335	XLON	00164717508TRLO0.1.1
05/10/2018	08:28:40	233	2335	XLON	00164717994TRLO0.1.1
05/10/2018	08:28:49	243	2334	XLON	00164718021TRLO0.1.1
05/10/2018	08:30:08	71	2333	XLON	00164718401TRLO0.1.1
05/10/2018	08:30:08	99	2333	XLON	00164718402TRLO0.1.1
05/10/2018	08:32:26	205	2334	XLON	00164718752TRLO0.1.1
05/10/2018	08:32:26	144	2333	XLON	00164718753TRLO0.1.1
05/10/2018	08:32:32	108	2333	XLON	00164718766TRLO0.1.1
05/10/2018	08:33:09	38	2332	XLON	00164718920TRLO0.1.1
05/10/2018	08:35:15	185	2331	XLON	00164719276TRLO0.1.1
05/10/2018	08:35:33	40	2330	XLON	00164719300TRLO0.1.1
05/10/2018	08:35:33	74	2330	XLON	00164719301TRLO0.1.1
05/10/2018	08:35:33	64	2330	XLON	00164719302TRLO0.1.1
05/10/2018	08:38:56	300	2330	XLON	00164719710TRLO0.1.1
05/10/2018	08:38:56	24	2330	XLON	00164719711TRLO0.1.1
05/10/2018	08:41:43	167	2329	XLON	00164720024TRLO0.1.1
05/10/2018	08:41:43	68	2329	XLON	00164720025TRLO0.1.1
05/10/2018	08:41:43	142	2329	XLON	00164720026TRLO0.1.1
05/10/2018	08:43:22	259	2328	XLON	00164720180TRLO0.1.1
05/10/2018	08:45:17	270	2328	XLON	00164720493TRLO0.1.1
05/10/2018	08:46:58	319	2327	XLON	00164720707TRLO0.1.1
05/10/2018	08:46:58	136	2327	XLON	00164720708TRLO0.1.1
05/10/2018	08:48:46	196	2329	XLON	00164720910TRLO0.1.1
05/10/2018	08:49:26	149	2328	XLON	00164720957TRLO0.1.1
05/10/2018	08:50:15	57	2327	XLON	00164721053TRLO0.1.1
05/10/2018	08:50:15	39	2327	XLON	00164721054TRLO0.1.1
05/10/2018	08:50:15	64	2327	XLON	00164721055TRLO0.1.1
05/10/2018	08:50:23	74	2326	XLON	00164721079TRLO0.1.1
05/10/2018	08:51:18	70	2325	XLON	00164721244TRLO0.1.1
05/10/2018	08:52:03	120	2324	XLON	00164721374TRLO0.1.1
05/10/2018	08:54:06	230	2324	XLON	00164721670TRLO0.1.1
05/10/2018	08:56:29	247	2324	XLON	00164721920TRLO0.1.1
05/10/2018	08:56:37	26	2323	XLON	00164721927TRLO0.1.1
05/10/2018	08:56:41	254	2323	XLON	00164721932TRLO0.1.1
05/10/2018	08:57:18	56	2323	XLON	00164722050TRLO0.1.1
05/10/2018	08:59:28	161	2323	XLON	00164722371TRLO0.1.1
05/10/2018	08:59:28	78	2323	XLON	00164722372TRLO0.1.1
05/10/2018	09:00:13	204	2322	XLON	00164722470TRLO0.1.1
05/10/2018	09:00:43	98	2321	XLON	00164722588TRLO0.1.1
05/10/2018	09:03:19	193	2322	XLON	00164722974TRLO0.1.1
05/10/2018	09:03:39	237	2321	XLON	00164723013TRLO0.1.1
05/10/2018	09:04:15	116	2321	XLON	00164723091TRLO0.1.1
05/10/2018	09:05:34	37	2320	XLON	00164723444TRLO0.1.1
05/10/2018	09:06:44	84	2319	XLON	00164723592TRLO0.1.1
05/10/2018	09:08:41	269	2322	XLON	00164723871TRLO0.1.1
05/10/2018	09:08:41	156	2321	XLON	00164723872TRLO0.1.1
05/10/2018	09:08:41	174	2321	XLON	00164723873TRLO0.1.1
05/10/2018	09:09:43	140	2321	XLON	00164724011TRLO0.1.1
05/10/2018	09:10:59	75	2319	XLON	00164724143TRLO0.1.1
05/10/2018	09:11:38	97	2319	XLON	00164724228TRLO0.1.1
05/10/2018	09:12:41	73	2318	XLON	00164724337TRLO0.1.1
05/10/2018	09:12:41	53	2318	XLON	00164724338TRLO0.1.1
05/10/2018	09:12:41	73	2318	XLON	00164724339TRLO0.1.1
05/10/2018	09:14:40	201	2318	XLON	00164724551TRLO0.1.1
05/10/2018	09:14:40	53	2318	XLON	00164724552TRLO0.1.1
05/10/2018	09:14:59	25	2317	XLON	00164724570TRLO0.1.1
05/10/2018	09:14:59	25	2317	XLON	00164724571TRLO0.1.1
05/10/2018	09:15:01	4	2317	XLON	00164724572TRLO0.1.1
05/10/2018	09:15:13	130	2317	XLON	00164724580TRLO0.1.1
05/10/2018	09:16:30	135	2317	XLON	00164724695TRLO0.1.1
05/10/2018	09:18:03	85	2317	XLON	00164724952TRLO0.1.1
05/10/2018	09:18:03	73	2317	XLON	00164724955TRLO0.1.1
05/10/2018	09:20:20	92	2318	XLON	00164725259TRLO0.1.1
05/10/2018	09:20:20	118	2318	XLON	00164725260TRLO0.1.1
05/10/2018	09:20:20	53	2318	XLON	00164725261TRLO0.1.1
05/10/2018	09:20:24	275	2317	XLON	00164725269TRLO0.1.1
05/10/2018	09:21:28	69	2315	XLON	00164725390TRLO0.1.1
05/10/2018	09:22:45	51	2314	XLON	00164725624TRLO0.1.1
05/10/2018	09:22:45	103	2314	XLON	00164725625TRLO0.1.1
05/10/2018	09:23:05	17	2314	XLON	00164725697TRLO0.1.1
05/10/2018	09:23:05	57	2314	XLON	00164725698TRLO0.1.1
05/10/2018	09:23:09	62	2313	XLON	00164725709TRLO0.1.1
05/10/2018	09:23:16	57	2313	XLON	00164725725TRLO0.1.1
05/10/2018	09:23:16	28	2313	XLON	00164725726TRLO0.1.1
05/10/2018	09:24:51	71	2314	XLON	00164725906TRLO0.1.1
05/10/2018	09:24:51	25	2314	XLON	00164725907TRLO0.1.1
05/10/2018	09:27:24	288	2315	XLON	00164726291TRLO0.1.1
05/10/2018	09:27:24	11	2315	XLON	00164726292TRLO0.1.1
05/10/2018	09:29:23	92	2315	XLON	00164726535TRLO0.1.1
05/10/2018	09:29:23	214	2315	XLON	00164726536TRLO0.1.1
05/10/2018	09:29:26	241	2314	XLON	00164726547TRLO0.1.1
05/10/2018	09:30:48	69	2314	XLON	00164726686TRLO0.1.1
05/10/2018	09:30:48	75	2313	XLON	00164726690TRLO0.1.1
05/10/2018	09:35:14	429	2318	XLON	00164727343TRLO0.1.1
05/10/2018	09:35:37	312	2317	XLON	00164727377TRLO0.1.1
05/10/2018	09:36:15	58	2316	XLON	00164727478TRLO0.1.1
05/10/2018	09:36:15	9	2316	XLON	00164727479TRLO0.1.1
05/10/2018	09:37:37	92	2317	XLON	00164727694TRLO0.1.1
05/10/2018	09:37:37	85	2317	XLON	00164727695TRLO0.1.1
05/10/2018	09:37:40	77	2316	XLON	00164727705TRLO0.1.1
05/10/2018	09:38:37	64	2315	XLON	00164727924TRLO0.1.1
05/10/2018	09:40:14	173	2316	XLON	00164728082TRLO0.1.1
05/10/2018	09:42:24	300	2316	XLON	00164728439TRLO0.1.1
05/10/2018	09:42:58	150	2315	XLON	00164728483TRLO0.1.1
05/10/2018	09:42:58	35	2315	XLON	00164728484TRLO0.1.1
05/10/2018	09:44:22	122	2313	XLON	00164728685TRLO0.1.1
05/10/2018	09:44:22	134	2313	XLON	00164728686TRLO0.1.1
05/10/2018	09:44:23	10	2313	XLON	00164728687TRLO0.1.1
05/10/2018	09:47:14	202	2316	XLON	00164729049TRLO0.1.1
05/10/2018	09:47:15	220	2315	XLON	00164729050TRLO0.1.1
05/10/2018	09:47:56	91	2315	XLON	00164729111TRLO0.1.1
05/10/2018	09:53:28	31	2318	XLON	00164729743TRLO0.1.1
05/10/2018	09:53:59	64	2318	XLON	00164729854TRLO0.1.1
05/10/2018	09:53:59	380	2318	XLON	00164729855TRLO0.1.1
05/10/2018	09:53:59	29	2318	XLON	00164729856TRLO0.1.1
05/10/2018	09:54:53	211	2318	XLON	00164730024TRLO0.1.1
05/10/2018	09:56:01	208	2318	XLON	00164730126TRLO0.1.1
05/10/2018	09:56:01	59	2317	XLON	00164730127TRLO0.1.1
05/10/2018	09:56:25	140	2317	XLON	00164730192TRLO0.1.1
05/10/2018	09:56:29	47	2317	XLON	00164730199TRLO0.1.1
05/10/2018	09:58:25	204	2318	XLON	00164730376TRLO0.1.1
05/10/2018	09:58:28	44	2317	XLON	00164730379TRLO0.1.1
05/10/2018	09:58:28	111	2317	XLON	00164730380TRLO0.1.1
05/10/2018	09:58:49	79	2315	XLON	00164730405TRLO0.1.1
05/10/2018	10:01:05	174	2316	XLON	00164730692TRLO0.1.1
05/10/2018	10:02:57	201	2316	XLON	00164730875TRLO0.1.1
05/10/2018	10:04:39	122	2316	XLON	00164731125TRLO0.1.1
05/10/2018	10:04:39	112	2316	XLON	00164731126TRLO0.1.1
05/10/2018	10:05:44	216	2315	XLON	00164731262TRLO0.1.1
05/10/2018	10:06:40	108	2313	XLON	00164731464TRLO0.1.1
05/10/2018	10:07:54	124	2313	XLON	00164731595TRLO0.1.1
05/10/2018	10:09:16	213	2314	XLON	00164731797TRLO0.1.1
05/10/2018	10:10:52	175	2314	XLON	00164732103TRLO0.1.1
05/10/2018	10:10:52	63	2314	XLON	00164732104TRLO0.1.1
05/10/2018	10:11:03	196	2313	XLON	00164732122TRLO0.1.1
05/10/2018	10:13:46	231	2314	XLON	00164732429TRLO0.1.1
05/10/2018	10:15:38	282	2314	XLON	00164732601TRLO0.1.1
05/10/2018	10:17:32	238	2314	XLON	00164732759TRLO0.1.1
05/10/2018	10:19:29	239	2317	XLON	00164732910TRLO0.1.1
05/10/2018	10:19:29	45	2317	XLON	00164732911TRLO0.1.1
05/10/2018	10:19:42	153	2316	XLON	00164732967TRLO0.1.1
05/10/2018	10:20:10	72	2316	XLON	00164733013TRLO0.1.1
05/10/2018	10:20:27	76	2316	XLON	00164733032TRLO0.1.1
05/10/2018	10:22:31	143	2316	XLON	00164733284TRLO0.1.1
05/10/2018	10:22:31	109	2315	XLON	00164733285TRLO0.1.1
05/10/2018	10:23:45	6	2315	XLON	00164733479TRLO0.1.1
05/10/2018	10:24:04	77	2315	XLON	00164733494TRLO0.1.1
05/10/2018	10:24:04	78	2315	XLON	00164733495TRLO0.1.1
05/10/2018	10:26:41	34	2316	XLON	00164733704TRLO0.1.1
05/10/2018	10:26:41	215	2316	XLON	00164733705TRLO0.1.1
05/10/2018	10:28:16	229	2316	XLON	00164733835TRLO0.1.1
05/10/2018	10:28:42	128	2315	XLON	00164733887TRLO0.1.1
05/10/2018	10:28:42	1	2315	XLON	00164733889TRLO0.1.1
05/10/2018	10:31:04	182	2316	XLON	00164734163TRLO0.1.1
05/10/2018	10:31:05	183	2315	XLON	00164734164TRLO0.1.1
05/10/2018	10:33:19	93	2315	XLON	00164734393TRLO0.1.1
05/10/2018	10:33:19	33	2315	XLON	00164734394TRLO0.1.1
05/10/2018	10:34:37	203	2315	XLON	00164734525TRLO0.1.1
05/10/2018	10:34:37	25	2315	XLON	00164734526TRLO0.1.1
05/10/2018	10:36:07	131	2316	XLON	00164734728TRLO0.1.1
05/10/2018	10:36:07	22	2316	XLON	00164734729TRLO0.1.1
05/10/2018	10:36:52	174	2315	XLON	00164734796TRLO0.1.1
05/10/2018	10:36:52	75	2315	XLON	00164734797TRLO0.1.1
05/10/2018	10:38:42	95	2315	XLON	00164734954TRLO0.1.1
05/10/2018	10:38:47	59	2314	XLON	00164735013TRLO0.1.1
05/10/2018	10:38:47	69	2314	XLON	00164735016TRLO0.1.1
05/10/2018	10:40:48	212	2314	XLON	00164735134TRLO0.1.1
05/10/2018	10:43:14	221	2315	XLON	00164735282TRLO0.1.1
05/10/2018	10:44:30	163	2316	XLON	00164735402TRLO0.1.1
05/10/2018	10:45:37	173	2316	XLON	00164735473TRLO0.1.1
05/10/2018	10:46:23	196	2315	XLON	00164735527TRLO0.1.1
05/10/2018	10:48:26	178	2314	XLON	00164735680TRLO0.1.1
05/10/2018	10:52:03	235	2315	XLON	00164736033TRLO0.1.1
05/10/2018	10:53:55	215	2315	XLON	00164736174TRLO0.1.1
05/10/2018	10:53:55	102	2315	XLON	00164736175TRLO0.1.1
05/10/2018	10:53:55	62	2315	XLON	00164736176TRLO0.1.1
05/10/2018	10:55:25	98	2315	XLON	00164736325TRLO0.1.1
05/10/2018	10:56:40	67	2315	XLON	00164736392TRLO0.1.1
05/10/2018	10:58:23	73	2315	XLON	00164736574TRLO0.1.1
05/10/2018	10:58:23	250	2315	XLON	00164736575TRLO0.1.1
05/10/2018	10:59:09	142	2315	XLON	00164736647TRLO0.1.1
05/10/2018	10:59:54	244	2314	XLON	00164736720TRLO0.1.1
05/10/2018	10:59:54	17	2314	XLON	00164736721TRLO0.1.1
05/10/2018	11:00:57	123	2316	XLON	00164736853TRLO0.1.1
05/10/2018	11:01:39	121	2316	XLON	00164736912TRLO0.1.1
05/10/2018	11:03:21	86	2315	XLON	00164737074TRLO0.1.1
05/10/2018	11:03:21	138	2315	XLON	00164737075TRLO0.1.1
05/10/2018	11:05:12	124	2316	XLON	00164737238TRLO0.1.1
05/10/2018	11:07:07	216	2316	XLON	00164737361TRLO0.1.1
05/10/2018	11:08:38	171	2316	XLON	00164737495TRLO0.1.1
05/10/2018	11:09:28	136	2315	XLON	00164737625TRLO0.1.1
05/10/2018	11:09:43	143	2315	XLON	00164737643TRLO0.1.1
05/10/2018	11:12:24	178	2316	XLON	00164737872TRLO0.1.1
05/10/2018	11:12:24	24	2316	XLON	00164737873TRLO0.1.1
05/10/2018	11:14:04	186	2316	XLON	00164737988TRLO0.1.1
05/10/2018	11:14:17	142	2315	XLON	00164737999TRLO0.1.1
05/10/2018	11:16:50	173	2314	XLON	00164738149TRLO0.1.1
05/10/2018	11:17:01	107	2313	XLON	00164738163TRLO0.1.1
05/10/2018	11:18:01	65	2311	XLON	00164738248TRLO0.1.1
05/10/2018	11:18:19	24	2310	XLON	00164738270TRLO0.1.1
05/10/2018	11:18:19	91	2310	XLON	00164738271TRLO0.1.1
05/10/2018	11:18:36	11	2309	XLON	00164738291TRLO0.1.1
05/10/2018	11:18:45	59	2309	XLON	00164738324TRLO0.1.1
05/10/2018	11:22:57	276	2314	XLON	00164738762TRLO0.1.1
05/10/2018	11:24:17	116	2314	XLON	00164738918TRLO0.1.1
05/10/2018	11:26:28	299	2315	XLON	00164739111TRLO0.1.1
05/10/2018	11:27:27	81	2315	XLON	00164739186TRLO0.1.1
05/10/2018	11:27:59	177	2314	XLON	00164739282TRLO0.1.1
05/10/2018	11:27:59	59	2314	XLON	00164739283TRLO0.1.1
05/10/2018	11:29:45	96	2314	XLON	00164739411TRLO0.1.1
05/10/2018	11:31:09	176	2314	XLON	00164739530TRLO0.1.1
05/10/2018	11:32:53	201	2314	XLON	00164739700TRLO0.1.1
05/10/2018	11:35:02	187	2314	XLON	00164739942TRLO0.1.1
05/10/2018	11:35:15	160	2313	XLON	00164739966TRLO0.1.1
05/10/2018	11:37:22	150	2314	XLON	00164740109TRLO0.1.1
05/10/2018	11:39:13	183	2314	XLON	00164740232TRLO0.1.1
05/10/2018	11:41:16	47	2315	XLON	00164740362TRLO0.1.1
05/10/2018	11:41:16	158	2315	XLON	00164740363TRLO0.1.1
05/10/2018	11:41:16	14	2315	XLON	00164740364TRLO0.1.1
05/10/2018	11:42:54	181	2315	XLON	00164740510TRLO0.1.1
05/10/2018	11:44:37	13	2315	XLON	00164740842TRLO0.1.1
05/10/2018	11:44:37	85	2315	XLON	00164740843TRLO0.1.1
05/10/2018	11:44:37	41	2315	XLON	00164740844TRLO0.1.1
05/10/2018	11:45:04	170	2314	XLON	00164740959TRLO0.1.1
05/10/2018	11:46:24	110	2314	XLON	00164741069TRLO0.1.1
05/10/2018	11:46:42	104	2314	XLON	00164741105TRLO0.1.1
05/10/2018	11:50:16	43	2314	XLON	00164741524TRLO0.1.1
05/10/2018	11:50:16	147	2314	XLON	00164741525TRLO0.1.1
05/10/2018	11:51:23	172	2315	XLON	00164741573TRLO0.1.1
05/10/2018	11:52:39	173	2314	XLON	00164741667TRLO0.1.1
05/10/2018	11:52:57	111	2314	XLON	00164741723TRLO0.1.1
05/10/2018	11:53:05	78	2314	XLON	00164741735TRLO0.1.1
05/10/2018	11:56:59	99	2316	XLON	00164742160TRLO0.1.1
05/10/2018	11:56:59	46	2316	XLON	00164742161TRLO0.1.1
05/10/2018	11:58:01	180	2318	XLON	00164742213TRLO0.1.1
05/10/2018	11:59:25	83	2318	XLON	00164742331TRLO0.1.1
05/10/2018	12:02:32	37	2318	XLON	00164742563TRLO0.1.1
05/10/2018	12:04:31	41	2319	XLON	00164742797TRLO0.1.1
05/10/2018	12:04:31	182	2319	XLON	00164742798TRLO0.1.1
05/10/2018	12:04:33	73	2319	XLON	00164742799TRLO0.1.1
05/10/2018	12:05:19	60	2318	XLON	00164742856TRLO0.1.1
05/10/2018	12:05:19	2	2318	XLON	00164742857TRLO0.1.1
05/10/2018	12:05:19	62	2318	XLON	00164742858TRLO0.1.1
05/10/2018	12:05:19	137	2318	XLON	00164742859TRLO0.1.1
05/10/2018	12:06:17	75	2318	XLON	00164742948TRLO0.1.1
05/10/2018	12:08:42	164	2319	XLON	00164743230TRLO0.1.1
05/10/2018	12:08:42	6	2319	XLON	00164743231TRLO0.1.1
05/10/2018	12:09:51	179	2319	XLON	00164743324TRLO0.1.1
05/10/2018	12:11:52	158	2319	XLON	00164743584TRLO0.1.1
05/10/2018	12:12:26	147	2318	XLON	00164743616TRLO0.1.1
05/10/2018	12:12:26	33	2318	XLON	00164743617TRLO0.1.1
05/10/2018	12:22:41	66	2319	XLON	00164744525TRLO0.1.1
05/10/2018	12:22:41	52	2319	XLON	00164744526TRLO0.1.1
05/10/2018	12:22:41	13	2319	XLON	00164744527TRLO0.1.1
05/10/2018	12:22:41	153	2319	XLON	00164744528TRLO0.1.1
05/10/2018	12:22:41	65	2319	XLON	00164744529TRLO0.1.1
05/10/2018	12:22:41	60	2319	XLON	00164744530TRLO0.1.1
05/10/2018	12:22:41	60	2319	XLON	00164744531TRLO0.1.1
05/10/2018	12:22:41	64	2319	XLON	00164744532TRLO0.1.1
05/10/2018	12:22:41	67	2319	XLON	00164744533TRLO0.1.1
05/10/2018	12:22:41	61	2319	XLON	00164744534TRLO0.1.1
05/10/2018	12:22:41	70	2319	XLON	00164744535TRLO0.1.1
05/10/2018	12:22:41	69	2319	XLON	00164744536TRLO0.1.1
05/10/2018	12:22:41	69	2319	XLON	00164744537TRLO0.1.1
05/10/2018	12:23:40	170	2319	XLON	00164744629TRLO0.1.1
05/10/2018	12:24:28	145	2318	XLON	00164744726TRLO0.1.1
05/10/2018	12:26:34	81	2317	XLON	00164744933TRLO0.1.1
05/10/2018	12:26:34	133	2317	XLON	00164744934TRLO0.1.1
05/10/2018	12:27:19	92	2317	XLON	00164744988TRLO0.1.1
05/10/2018	12:27:19	18	2317	XLON	00164744989TRLO0.1.1
05/10/2018	12:29:07	110	2317	XLON	00164745127TRLO0.1.1
05/10/2018	12:29:48	120	2316	XLON	00164745196TRLO0.1.1
05/10/2018	12:32:18	171	2316	XLON	00164745344TRLO0.1.1
05/10/2018	12:38:16	140	2316	XLON	00164745977TRLO0.1.1
05/10/2018	12:38:16	65	2316	XLON	00164745978TRLO0.1.1
05/10/2018	12:38:16	65	2316	XLON	00164745979TRLO0.1.1
05/10/2018	12:38:16	60	2316	XLON	00164745980TRLO0.1.1
05/10/2018	12:38:16	114	2316	XLON	00164745981TRLO0.1.1
05/10/2018	12:38:16	72	2316	XLON	00164745982TRLO0.1.1
05/10/2018	12:38:16	60	2316	XLON	00164745983TRLO0.1.1
05/10/2018	12:38:16	69	2316	XLON	00164745984TRLO0.1.1
05/10/2018	12:38:16	65	2316	XLON	00164745985TRLO0.1.1
05/10/2018	12:38:28	105	2315	XLON	00164745997TRLO0.1.1
05/10/2018	12:43:50	154	2319	XLON	00164746448TRLO0.1.1
05/10/2018	12:43:50	118	2319	XLON	00164746449TRLO0.1.1
05/10/2018	12:43:50	23	2319	XLON	00164746450TRLO0.1.1
05/10/2018	12:44:29	167	2318	XLON	00164746488TRLO0.1.1
05/10/2018	12:46:08	89	2317	XLON	00164746615TRLO0.1.1
05/10/2018	12:46:08	83	2317	XLON	00164746616TRLO0.1.1
05/10/2018	12:48:20	138	2318	XLON	00164746724TRLO0.1.1
05/10/2018	12:55:01	372	2319	XLON	00164747180TRLO0.1.1
05/10/2018	12:55:01	119	2319	XLON	00164747181TRLO0.1.1
05/10/2018	12:55:01	72	2319	XLON	00164747182TRLO0.1.1
05/10/2018	12:55:01	68	2319	XLON	00164747183TRLO0.1.1
05/10/2018	12:55:01	72	2319	XLON	00164747184TRLO0.1.1
05/10/2018	12:56:49	162	2319	XLON	00164747301TRLO0.1.1
05/10/2018	12:57:18	134	2318	XLON	00164747349TRLO0.1.1
05/10/2018	12:59:12	56	2319	XLON	00164747464TRLO0.1.1
05/10/2018	12:59:12	64	2319	XLON	00164747465TRLO0.1.1
05/10/2018	13:00:14	114	2319	XLON	00164747555TRLO0.1.1
05/10/2018	13:06:31	80	2319	XLON	00164748094TRLO0.1.1
05/10/2018	13:06:31	72	2319	XLON	00164748095TRLO0.1.1
05/10/2018	13:06:31	60	2319	XLON	00164748096TRLO0.1.1
05/10/2018	13:06:31	20	2319	XLON	00164748097TRLO0.1.1
05/10/2018	13:06:31	52	2319	XLON	00164748098TRLO0.1.1
05/10/2018	13:06:31	67	2319	XLON	00164748099TRLO0.1.1
05/10/2018	13:06:31	66	2319	XLON	00164748100TRLO0.1.1
05/10/2018	13:06:31	62	2319	XLON	00164748101TRLO0.1.1
05/10/2018	13:06:31	61	2319	XLON	00164748102TRLO0.1.1
05/10/2018	13:06:32	76	2319	XLON	00164748103TRLO0.1.1
05/10/2018	13:06:55	87	2318	XLON	00164748128TRLO0.1.1
05/10/2018	13:06:55	72	2318	XLON	00164748129TRLO0.1.1
05/10/2018	13:07:54	79	2317	XLON	00164748237TRLO0.1.1
05/10/2018	13:08:31	75	2317	XLON	00164748295TRLO0.1.1
05/10/2018	13:09:29	102	2316	XLON	00164748401TRLO0.1.1
05/10/2018	13:10:35	78	2315	XLON	00164748568TRLO0.1.1
05/10/2018	13:10:53	138	2315	XLON	00164748598TRLO0.1.1
05/10/2018	13:13:16	95	2315	XLON	00164748848TRLO0.1.1
05/10/2018	13:14:04	147	2315	XLON	00164748902TRLO0.1.1
05/10/2018	13:15:13	81	2316	XLON	00164748980TRLO0.1.1
05/10/2018	13:18:41	60	2316	XLON	00164749359TRLO0.1.1
05/10/2018	13:18:41	81	2316	XLON	00164749360TRLO0.1.1
05/10/2018	13:20:57	73	2316	XLON	00164749506TRLO0.1.1
05/10/2018	13:20:57	60	2316	XLON	00164749507TRLO0.1.1
05/10/2018	13:20:57	61	2316	XLON	00164749508TRLO0.1.1
05/10/2018	13:20:57	89	2316	XLON	00164749509TRLO0.1.1
05/10/2018	13:20:57	60	2316	XLON	00164749510TRLO0.1.1
05/10/2018	13:20:57	63	2316	XLON	00164749511TRLO0.1.1
05/10/2018	13:21:17	99	2315	XLON	00164749537TRLO0.1.1
05/10/2018	13:22:36	109	2314	XLON	00164749642TRLO0.1.1
05/10/2018	13:22:37	37	2314	XLON	00164749644TRLO0.1.1
05/10/2018	13:23:15	115	2313	XLON	00164749714TRLO0.1.1
05/10/2018	13:28:28	296	2314	XLON	00164750177TRLO0.1.1
05/10/2018	13:28:28	128	2314	XLON	00164750182TRLO0.1.1
05/10/2018	13:28:28	62	2314	XLON	00164750183TRLO0.1.1
05/10/2018	13:30:01	94	2313	XLON	00164750404TRLO0.1.1
05/10/2018	13:30:01	67	2313	XLON	00164750405TRLO0.1.1
05/10/2018	13:31:11	96	2317	XLON	00164750777TRLO0.1.1
05/10/2018	13:31:52	49	2317	XLON	00164750919TRLO0.1.1
05/10/2018	13:32:55	63	2318	XLON	00164751010TRLO0.1.1
05/10/2018	13:33:05	153	2317	XLON	00164751033TRLO0.1.1
05/10/2018	13:34:19	76	2317	XLON	00164751118TRLO0.1.1
05/10/2018	13:34:19	64	2317	XLON	00164751119TRLO0.1.1
05/10/2018	13:35:23	95	2318	XLON	00164751184TRLO0.1.1
05/10/2018	13:36:45	62	2318	XLON	00164751415TRLO0.1.1
05/10/2018	13:37:18	85	2317	XLON	00164751476TRLO0.1.1
05/10/2018	13:37:18	66	2317	XLON	00164751477TRLO0.1.1
05/10/2018	13:38:44	35	2317	XLON	00164751649TRLO0.1.1
05/10/2018	13:38:44	65	2317	XLON	00164751650TRLO0.1.1
05/10/2018	13:38:44	71	2317	XLON	00164751651TRLO0.1.1
05/10/2018	13:39:25	108	2317	XLON	00164751803TRLO0.1.1
05/10/2018	13:40:25	90	2316	XLON	00164751960TRLO0.1.1
05/10/2018	13:40:54	106	2316	XLON	00164752061TRLO0.1.1
05/10/2018	13:41:38	61	2315	XLON	00164752176TRLO0.1.1
05/10/2018	13:41:51	84	2314	XLON	00164752218TRLO0.1.1
05/10/2018	13:43:55	101	2316	XLON	00164752560TRLO0.1.1
05/10/2018	13:43:55	67	2316	XLON	00164752561TRLO0.1.1
05/10/2018	13:45:35	77	2316	XLON	00164752805TRLO0.1.1
05/10/2018	13:46:25	69	2316	XLON	00164752893TRLO0.1.1
05/10/2018	13:46:44	122	2316	XLON	00164752944TRLO0.1.1
05/10/2018	13:48:12	66	2316	XLON	00164753173TRLO0.1.1
05/10/2018	13:48:13	74	2316	XLON	00164753174TRLO0.1.1
05/10/2018	13:48:52	115	2315	XLON	00164753253TRLO0.1.1
05/10/2018	13:48:52	64	2315	XLON	00164753254TRLO0.1.1
05/10/2018	13:49:21	119	2314	XLON	00164753387TRLO0.1.1
05/10/2018	13:51:21	71	2314	XLON	00164753650TRLO0.1.1
05/10/2018	13:51:21	66	2314	XLON	00164753651TRLO0.1.1
05/10/2018	13:52:33	27	2314	XLON	00164753889TRLO0.1.1
05/10/2018	13:52:33	35	2314	XLON	00164753890TRLO0.1.1
05/10/2018	13:52:44	75	2313	XLON	00164753907TRLO0.1.1
05/10/2018	13:52:44	68	2313	XLON	00164753911TRLO0.1.1
05/10/2018	13:54:21	67	2315	XLON	00164754124TRLO0.1.1
05/10/2018	13:54:22	126	2315	XLON	00164754126TRLO0.1.1
05/10/2018	13:56:05	61	2315	XLON	00164754404TRLO0.1.1
05/10/2018	13:56:41	83	2315	XLON	00164754499TRLO0.1.1
05/10/2018	13:57:09	65	2315	XLON	00164754547TRLO0.1.1
05/10/2018	13:57:31	70	2315	XLON	00164754579TRLO0.1.1
05/10/2018	13:57:31	62	2315	XLON	00164754580TRLO0.1.1
05/10/2018	13:58:28	103	2314	XLON	00164754716TRLO0.1.1
05/10/2018	13:58:28	73	2314	XLON	00164754717TRLO0.1.1
05/10/2018	13:58:58	67	2313	XLON	00164754805TRLO0.1.1
05/10/2018	14:00:23	65	2312	XLON	00164755017TRLO0.1.1
05/10/2018	14:00:23	63	2312	XLON	00164755018TRLO0.1.1
05/10/2018	14:00:23	97	2312	XLON	00164755019TRLO0.1.1
05/10/2018	14:01:52	57	2311	XLON	00164755253TRLO0.1.1
05/10/2018	14:01:52	134	2311	XLON	00164755254TRLO0.1.1
05/10/2018	14:01:52	70	2311	XLON	00164755255TRLO0.1.1
05/10/2018	14:04:48	60	2310	XLON	00164755544TRLO0.1.1
05/10/2018	14:04:48	74	2310	XLON	00164755545TRLO0.1.1
05/10/2018	14:04:48	66	2310	XLON	00164755546TRLO0.1.1
05/10/2018	14:05:29	78	2310	XLON	00164755668TRLO0.1.1
05/10/2018	14:05:29	61	2310	XLON	00164755669TRLO0.1.1
05/10/2018	14:06:16	46	2309	XLON	00164755745TRLO0.1.1
05/10/2018	14:06:16	88	2309	XLON	00164755746TRLO0.1.1
05/10/2018	14:07:57	119	2309	XLON	00164756159TRLO0.1.1
05/10/2018	14:07:57	124	2309	XLON	00164756160TRLO0.1.1
05/10/2018	14:08:12	94	2308	XLON	00164756201TRLO0.1.1
05/10/2018	14:10:31	60	2309	XLON	00164756489TRLO0.1.1
05/10/2018	14:10:31	65	2309	XLON	00164756490TRLO0.1.1
05/10/2018	14:10:31	75	2309	XLON	00164756491TRLO0.1.1
05/10/2018	14:11:15	55	2308	XLON	00164756548TRLO0.1.1
05/10/2018	14:13:51	304	2311	XLON	00164757005TRLO0.1.1
05/10/2018	14:14:35	130	2312	XLON	00164757094TRLO0.1.1
05/10/2018	14:15:26	63	2312	XLON	00164757449TRLO0.1.1
05/10/2018	14:16:25	122	2312	XLON	00164757589TRLO0.1.1
05/10/2018	14:16:25	91	2312	XLON	00164757590TRLO0.1.1
05/10/2018	14:16:25	61	2312	XLON	00164757593TRLO0.1.1
05/10/2018	14:17:24	89	2311	XLON	00164757738TRLO0.1.1
05/10/2018	14:17:24	63	2311	XLON	00164757739TRLO0.1.1
05/10/2018	14:19:12	134	2313	XLON	00164758004TRLO0.1.1
05/10/2018	14:20:44	150	2314	XLON	00164758245TRLO0.1.1
05/10/2018	14:20:44	76	2314	XLON	00164758246TRLO0.1.1
05/10/2018	14:20:44	63	2314	XLON	00164758247TRLO0.1.1
05/10/2018	14:20:44	63	2314	XLON	00164758248TRLO0.1.1
05/10/2018	14:20:44	1	2314	XLON	00164758249TRLO0.1.1
05/10/2018	14:20:44	66	2313	XLON	00164758250TRLO0.1.1
05/10/2018	14:22:26	65	2313	XLON	00164758528TRLO0.1.1
05/10/2018	14:23:17	134	2313	XLON	00164758642TRLO0.1.1
05/10/2018	14:24:32	63	2313	XLON	00164758808TRLO0.1.1
05/10/2018	14:24:47	136	2313	XLON	00164758832TRLO0.1.1
05/10/2018	14:25:35	120	2313	XLON	00164758891TRLO0.1.1
05/10/2018	14:27:13	66	2313	XLON	00164759151TRLO0.1.1
05/10/2018	14:27:13	65	2313	XLON	00164759152TRLO0.1.1
05/10/2018	14:27:13	72	2313	XLON	00164759153TRLO0.1.1
05/10/2018	14:27:13	68	2313	XLON	00164759154TRLO0.1.1
05/10/2018	14:27:13	62	2313	XLON	00164759155TRLO0.1.1
05/10/2018	14:28:52	73	2314	XLON	00164759399TRLO0.1.1
05/10/2018	14:28:52	63	2314	XLON	00164759400TRLO0.1.1
05/10/2018	14:28:52	31	2314	XLON	00164759401TRLO0.1.1
05/10/2018	14:28:52	67	2314	XLON	00164759402TRLO0.1.1
05/10/2018	14:28:52	60	2314	XLON	00164759403TRLO0.1.1
05/10/2018	14:29:25	91	2313	XLON	00164759501TRLO0.1.1
05/10/2018	14:30:27	86	2312	XLON	00164759658TRLO0.1.1
05/10/2018	14:30:27	60	2312	XLON	00164759659TRLO0.1.1
05/10/2018	14:31:22	122	2313	XLON	00164759900TRLO0.1.1
05/10/2018	14:32:02	66	2313	XLON	00164760027TRLO0.1.1
05/10/2018	14:32:02	142	2313	XLON	00164760028TRLO0.1.1
05/10/2018	14:32:02	92	2313	XLON	00164760029TRLO0.1.1
05/10/2018	14:32:02	6	2312	XLON	00164760031TRLO0.1.1
05/10/2018	14:32:02	44	2312	XLON	00164760033TRLO0.1.1
05/10/2018	14:33:45	70	2313	XLON	00164760352TRLO0.1.1
05/10/2018	14:33:56	64	2312	XLON	00164760378TRLO0.1.1
05/10/2018	14:33:56	64	2312	XLON	00164760379TRLO0.1.1
05/10/2018	14:34:59	64	2311	XLON	00164760495TRLO0.1.1
05/10/2018	14:34:59	60	2311	XLON	00164760496TRLO0.1.1
05/10/2018	14:34:59	62	2311	XLON	00164760497TRLO0.1.1
05/10/2018	14:36:58	127	2314	XLON	00164760831TRLO0.1.1
05/10/2018	14:38:45	69	2314	XLON	00164761114TRLO0.1.1
05/10/2018	14:38:45	260	2314	XLON	00164761115TRLO0.1.1
05/10/2018	14:38:45	63	2314	XLON	00164761116TRLO0.1.1
05/10/2018	14:38:45	63	2314	XLON	00164761117TRLO0.1.1
05/10/2018	14:40:06	61	2314	XLON	00164761265TRLO0.1.1
05/10/2018	14:40:25	61	2314	XLON	00164761293TRLO0.1.1
05/10/2018	14:40:25	124	2314	XLON	00164761294TRLO0.1.1
05/10/2018	14:41:01	81	2313	XLON	00164761326TRLO0.1.1
05/10/2018	14:41:01	3	2313	XLON	00164761327TRLO0.1.1
05/10/2018	14:41:01	62	2313	XLON	00164761328TRLO0.1.1
05/10/2018	14:41:35	60	2313	XLON	00164761371TRLO0.1.1
05/10/2018	14:41:35	106	2313	XLON	00164761373TRLO0.1.1
05/10/2018	14:42:53	71	2314	XLON	00164761579TRLO0.1.1
05/10/2018	14:43:27	122	2314	XLON	00164761640TRLO0.1.1
05/10/2018	14:44:05	61	2315	XLON	00164761699TRLO0.1.1
05/10/2018	14:44:05	70	2315	XLON	00164761700TRLO0.1.1
05/10/2018	14:44:05	70	2315	XLON	00164761701TRLO0.1.1
05/10/2018	14:44:42	52	2314	XLON	00164761834TRLO0.1.1
05/10/2018	14:45:51	57	2315	XLON	00164762006TRLO0.1.1
05/10/2018	14:45:52	13	2315	XLON	00164762007TRLO0.1.1
05/10/2018	14:46:14	61	2315	XLON	00164762068TRLO0.1.1
05/10/2018	14:46:28	61	2315	XLON	00164762116TRLO0.1.1
05/10/2018	14:47:00	69	2315	XLON	00164762173TRLO0.1.1
05/10/2018	14:47:14	5	2315	XLON	00164762222TRLO0.1.1
05/10/2018	14:47:15	59	2315	XLON	00164762223TRLO0.1.1
05/10/2018	14:47:29	60	2314	XLON	00164762260TRLO0.1.1
05/10/2018	14:47:29	70	2314	XLON	00164762261TRLO0.1.1
05/10/2018	14:47:29	60	2314	XLON	00164762262TRLO0.1.1
05/10/2018	14:48:57	115	2314	XLON	00164762484TRLO0.1.1
05/10/2018	14:48:57	63	2314	XLON	00164762485TRLO0.1.1
05/10/2018	14:48:57	65	2314	XLON	00164762486TRLO0.1.1
05/10/2018	14:48:57	73	2314	XLON	00164762487TRLO0.1.1
05/10/2018	14:51:02	219	2314	XLON	00164762735TRLO0.1.1
05/10/2018	14:51:02	86	2314	XLON	00164762736TRLO0.1.1
05/10/2018	14:51:29	60	2313	XLON	00164762825TRLO0.1.1
05/10/2018	14:52:35	65	2313	XLON	00164762946TRLO0.1.1
05/10/2018	14:53:07	68	2313	XLON	00164762992TRLO0.1.1
05/10/2018	14:54:44	388	2313	XLON	00164763234TRLO0.1.1
05/10/2018	14:54:44	14	2313	XLON	00164763235TRLO0.1.1
05/10/2018	14:54:44	68	2313	XLON	00164763236TRLO0.1.1
05/10/2018	14:55:49	66	2312	XLON	00164763434TRLO0.1.1
05/10/2018	14:55:49	66	2312	XLON	00164763437TRLO0.1.1
05/10/2018	14:55:49	71	2312	XLON	00164763438TRLO0.1.1
05/10/2018	14:56:14	72	2311	XLON	00164763507TRLO0.1.1
05/10/2018	14:56:47	72	2312	XLON	00164763557TRLO0.1.1
05/10/2018	14:57:41	63	2312	XLON	00164763806TRLO0.1.1
05/10/2018	14:59:05	69	2313	XLON	00164764046TRLO0.1.1
05/10/2018	14:59:53	115	2314	XLON	00164764354TRLO0.1.1
05/10/2018	14:59:53	300	2314	XLON	00164764355TRLO0.1.1
05/10/2018	14:59:53	26	2314	XLON	00164764356TRLO0.1.1
05/10/2018	14:59:53	79	2314	XLON	00164764357TRLO0.1.1
05/10/2018	15:00:44	61	2314	XLON	00164764499TRLO0.1.1
05/10/2018	15:01:37	67	2315	XLON	00164764650TRLO0.1.1
05/10/2018	15:01:44	78	2315	XLON	00164764652TRLO0.1.1
05/10/2018	15:01:56	150	2314	XLON	00164764666TRLO0.1.1
05/10/2018	15:01:56	46	2314	XLON	00164764667TRLO0.1.1
05/10/2018	15:04:02	154	2314	XLON	00164764986TRLO0.1.1
05/10/2018	15:04:02	69	2314	XLON	00164764987TRLO0.1.1
05/10/2018	15:04:02	66	2314	XLON	00164764988TRLO0.1.1
05/10/2018	15:04:02	63	2314	XLON	00164764989TRLO0.1.1
05/10/2018	15:05:13	63	2314	XLON	00164765297TRLO0.1.1
05/10/2018	15:05:18	130	2314	XLON	00164765306TRLO0.1.1
05/10/2018	15:05:56	60	2314	XLON	00164765389TRLO0.1.1
05/10/2018	15:06:38	64	2314	XLON	00164765492TRLO0.1.1
05/10/2018	15:06:50	192	2315	XLON	00164765530TRLO0.1.1
05/10/2018	15:07:33	65	2315	XLON	00164765780TRLO0.1.1
05/10/2018	15:07:33	79	2315	XLON	00164765781TRLO0.1.1
05/10/2018	15:08:22	61	2315	XLON	00164765898TRLO0.1.1
05/10/2018	15:08:31	64	2315	XLON	00164765930TRLO0.1.1
05/10/2018	15:08:48	61	2314	XLON	00164765981TRLO0.1.1
05/10/2018	15:08:48	69	2314	XLON	00164765982TRLO0.1.1
05/10/2018	15:08:48	51	2314	XLON	00164765983TRLO0.1.1
05/10/2018	15:09:42	66	2314	XLON	00164766184TRLO0.1.1
05/10/2018	15:09:58	76	2314	XLON	00164766248TRLO0.1.1
05/10/2018	15:10:05	61	2313	XLON	00164766264TRLO0.1.1
05/10/2018	15:10:05	73	2313	XLON	00164766265TRLO0.1.1
05/10/2018	15:10:05	52	2313	XLON	00164766268TRLO0.1.1
05/10/2018	15:10:56	93	2312	XLON	00164766346TRLO0.1.1
05/10/2018	15:10:56	61	2312	XLON	00164766347TRLO0.1.1
05/10/2018	15:10:56	62	2312	XLON	00164766348TRLO0.1.1
05/10/2018	15:11:16	66	2311	XLON	00164766424TRLO0.1.1
05/10/2018	15:12:42	68	2312	XLON	00164766753TRLO0.1.1
05/10/2018	15:13:00	50	2312	XLON	00164766775TRLO0.1.1
05/10/2018	15:13:00	16	2312	XLON	00164766776TRLO0.1.1
05/10/2018	15:13:26	64	2312	XLON	00164766857TRLO0.1.1
05/10/2018	15:13:42	55	2312	XLON	00164766894TRLO0.1.1
05/10/2018	15:13:42	7	2312	XLON	00164766895TRLO0.1.1
05/10/2018	15:14:12	59	2312	XLON	00164766959TRLO0.1.1
05/10/2018	15:14:12	15	2312	XLON	00164766960TRLO0.1.1
05/10/2018	15:14:29	71	2312	XLON	00164766988TRLO0.1.1
05/10/2018	15:14:43	66	2312	XLON	00164767029TRLO0.1.1
05/10/2018	15:15:07	65	2312	XLON	00164767101TRLO0.1.1
05/10/2018	15:15:15	66	2312	XLON	00164767136TRLO0.1.1
05/10/2018	15:15:19	126	2311	XLON	00164767151TRLO0.1.1
05/10/2018	15:15:19	66	2311	XLON	00164767152TRLO0.1.1
05/10/2018	15:15:19	29	2311	XLON	00164767153TRLO0.1.1
05/10/2018	15:15:25	37	2311	XLON	00164767176TRLO0.1.1
05/10/2018	15:16:51	77	2312	XLON	00164767543TRLO0.1.1
05/10/2018	15:16:59	76	2312	XLON	00164767588TRLO0.1.1
05/10/2018	15:17:25	65	2312	XLON	00164767660TRLO0.1.1
05/10/2018	15:17:44	65	2312	XLON	00164767681TRLO0.1.1
05/10/2018	15:17:57	62	2312	XLON	00164767702TRLO0.1.1
05/10/2018	15:18:21	72	2312	XLON	00164767798TRLO0.1.1
05/10/2018	15:18:34	69	2312	XLON	00164767828TRLO0.1.1
05/10/2018	15:19:05	48	2312	XLON	00164767982TRLO0.1.1
05/10/2018	15:19:05	15	2312	XLON	00164767983TRLO0.1.1
05/10/2018	15:19:21	63	2312	XLON	00164768052TRLO0.1.1
05/10/2018	15:19:43	70	2312	XLON	00164768087TRLO0.1.1
05/10/2018	15:20:03	69	2312	XLON	00164768209TRLO0.1.1
05/10/2018	15:20:15	62	2312	XLON	00164768226TRLO0.1.1
05/10/2018	15:20:35	69	2312	XLON	00164768286TRLO0.1.1
05/10/2018	15:20:45	35	2312	XLON	00164768309TRLO0.1.1
05/10/2018	15:20:45	27	2312	XLON	00164768310TRLO0.1.1
05/10/2018	15:21:09	60	2312	XLON	00164768372TRLO0.1.1
05/10/2018	15:21:21	63	2312	XLON	00164768414TRLO0.1.1
05/10/2018	15:21:48	61	2312	XLON	00164768535TRLO0.1.1
05/10/2018	15:21:48	13	2312	XLON	00164768536TRLO0.1.1
05/10/2018	15:22:14	72	2312	XLON	00164768583TRLO0.1.1
05/10/2018	15:22:21	61	2312	XLON	00164768586TRLO0.1.1
05/10/2018	15:22:33	61	2312	XLON	00164768630TRLO0.1.1
05/10/2018	15:22:47	225	2312	XLON	00164768671TRLO0.1.1
05/10/2018	15:23:39	64	2312	XLON	00164768772TRLO0.1.1
05/10/2018	15:23:45	63	2312	XLON	00164768830TRLO0.1.1
05/10/2018	15:24:18	124	2312	XLON	00164768919TRLO0.1.1
05/10/2018	15:24:35	63	2312	XLON	00164768951TRLO0.1.1
05/10/2018	15:25:01	70	2312	XLON	00164768990TRLO0.1.1
05/10/2018	15:25:07	28	2312	XLON	00164769003TRLO0.1.1
05/10/2018	15:25:07	34	2312	XLON	00164769004TRLO0.1.1
05/10/2018	15:25:12	46	2311	XLON	00164769020TRLO0.1.1
05/10/2018	15:26:57	264	2312	XLON	00164769372TRLO0.1.1
05/10/2018	15:26:57	79	2312	XLON	00164769373TRLO0.1.1
05/10/2018	15:26:57	61	2312	XLON	00164769374TRLO0.1.1
05/10/2018	15:26:57	66	2312	XLON	00164769375TRLO0.1.1
05/10/2018	15:26:57	35	2312	XLON	00164769376TRLO0.1.1
05/10/2018	15:26:57	25	2312	XLON	00164769377TRLO0.1.1
05/10/2018	15:26:58	70	2312	XLON	00164769378TRLO0.1.1
05/10/2018	15:34:08	72	2312	XLON	00164770536TRLO0.1.1
05/10/2018	15:34:08	128	2312	XLON	00164770537TRLO0.1.1
05/10/2018	15:34:08	64	2312	XLON	00164770538TRLO0.1.1
05/10/2018	15:34:08	71	2312	XLON	00164770539TRLO0.1.1
05/10/2018	15:34:08	63	2312	XLON	00164770541TRLO0.1.1
05/10/2018	15:34:08	60	2312	XLON	00164770542TRLO0.1.1
05/10/2018	15:34:08	68	2312	XLON	00164770543TRLO0.1.1
05/10/2018	15:34:08	70	2312	XLON	00164770544TRLO0.1.1
05/10/2018	15:34:08	60	2312	XLON	00164770545TRLO0.1.1
05/10/2018	15:34:08	68	2312	XLON	00164770546TRLO0.1.1
05/10/2018	15:34:08	61	2312	XLON	00164770547TRLO0.1.1
05/10/2018	15:34:09	60	2312	XLON	00164770548TRLO0.1.1
05/10/2018	15:34:09	62	2312	XLON	00164770549TRLO0.1.1
05/10/2018	15:34:09	68	2312	XLON	00164770550TRLO0.1.1
05/10/2018	15:34:09	62	2312	XLON	00164770551TRLO0.1.1
05/10/2018	15:34:09	61	2312	XLON	00164770552TRLO0.1.1
05/10/2018	15:34:09	75	2312	XLON	00164770553TRLO0.1.1
05/10/2018	15:34:09	60	2312	XLON	00164770554TRLO0.1.1
05/10/2018	15:34:09	63	2312	XLON	00164770555TRLO0.1.1
05/10/2018	15:34:09	74	2312	XLON	00164770556TRLO0.1.1
05/10/2018	15:34:09	74	2312	XLON	00164770557TRLO0.1.1
05/10/2018	15:34:09	72	2312	XLON	00164770558TRLO0.1.1
05/10/2018	15:34:09	65	2312	XLON	00164770559TRLO0.1.1
05/10/2018	15:34:09	74	2312	XLON	00164770560TRLO0.1.1
05/10/2018	15:34:10	5	2311	XLON	00164770562TRLO0.1.1
05/10/2018	15:34:10	48	2311	XLON	00164770564TRLO0.1.1
05/10/2018	15:35:13	192	2314	XLON	00164770833TRLO0.1.1
05/10/2018	15:36:01	63	2314	XLON	00164770886TRLO0.1.1
05/10/2018	15:36:08	126	2313	XLON	00164770935TRLO0.1.1
05/10/2018	15:36:08	67	2313	XLON	00164770936TRLO0.1.1
05/10/2018	15:36:52	62	2313	XLON	00164771040TRLO0.1.1
05/10/2018	15:37:10	62	2313	XLON	00164771056TRLO0.1.1
05/10/2018	15:37:26	85	2313	XLON	00164771125TRLO0.1.1
05/10/2018	15:37:33	126	2312	XLON	00164771129TRLO0.1.1
05/10/2018	15:37:33	74	2312	XLON	00164771130TRLO0.1.1
05/10/2018	15:37:33	51	2312	XLON	00164771131TRLO0.1.1
05/10/2018	15:38:37	150	2312	XLON	00164771228TRLO0.1.1
05/10/2018	15:39:12	76	2312	XLON	00164771293TRLO0.1.1
05/10/2018	15:39:12	70	2312	XLON	00164771294TRLO0.1.1
05/10/2018	15:39:12	69	2312	XLON	00164771295TRLO0.1.1
05/10/2018	15:39:57	60	2312	XLON	00164771461TRLO0.1.1
05/10/2018	15:40:04	64	2311	XLON	00164771481TRLO0.1.1
05/10/2018	15:40:04	71	2311	XLON	00164771482TRLO0.1.1
05/10/2018	15:40:20	69	2310	XLON	00164771539TRLO0.1.1
05/10/2018	15:40:20	68	2310	XLON	00164771540TRLO0.1.1
05/10/2018	15:40:30	67	2309	XLON	00164771559TRLO0.1.1
05/10/2018	15:41:38	55	2311	XLON	00164771744TRLO0.1.1
05/10/2018	15:41:38	16	2311	XLON	00164771745TRLO0.1.1
05/10/2018	15:41:56	71	2311	XLON	00164771816TRLO0.1.1
05/10/2018	15:42:12	61	2311	XLON	00164771917TRLO0.1.1
05/10/2018	15:42:16	62	2311	XLON	00164771930TRLO0.1.1
05/10/2018	15:42:48	75	2312	XLON	00164772008TRLO0.1.1
05/10/2018	15:42:52	180	2311	XLON	00164772016TRLO0.1.1
05/10/2018	15:42:52	37	2311	XLON	00164772017TRLO0.1.1
05/10/2018	15:42:52	84	2311	XLON	00164772018TRLO0.1.1
05/10/2018	15:42:52	3	2311	XLON	00164772019TRLO0.1.1
05/10/2018	15:44:44	300	2312	XLON	00164772360TRLO0.1.1
05/10/2018	15:44:44	69	2312	XLON	00164772361TRLO0.1.1
05/10/2018	15:44:44	60	2312	XLON	00164772362TRLO0.1.1
05/10/2018	15:44:44	60	2312	XLON	00164772363TRLO0.1.1
05/10/2018	15:45:06	4	2311	XLON	00164772410TRLO0.1.1
05/10/2018	15:45:06	82	2311	XLON	00164772411TRLO0.1.1
05/10/2018	15:48:00	100	2311	XLON	00164772880TRLO0.1.1
05/10/2018	15:48:01	61	2311	XLON	00164772882TRLO0.1.1
05/10/2018	15:48:01	63	2311	XLON	00164772883TRLO0.1.1
05/10/2018	15:48:01	70	2311	XLON	00164772884TRLO0.1.1
05/10/2018	15:48:01	66	2311	XLON	00164772885TRLO0.1.1
05/10/2018	15:48:01	120	2311	XLON	00164772886TRLO0.1.1
05/10/2018	15:48:01	60	2311	XLON	00164772887TRLO0.1.1
05/10/2018	15:48:01	64	2311	XLON	00164772888TRLO0.1.1
05/10/2018	15:48:01	70	2311	XLON	00164772889TRLO0.1.1
05/10/2018	15:48:01	72	2311	XLON	00164772890TRLO0.1.1
05/10/2018	15:48:01	61	2311	XLON	00164772891TRLO0.1.1
05/10/2018	15:48:01	65	2311	XLON	00164772892TRLO0.1.1
05/10/2018	15:48:28	76	2310	XLON	00164772999TRLO0.1.1
05/10/2018	15:49:22	69	2311	XLON	00164773245TRLO0.1.1
05/10/2018	15:49:22	37	2311	XLON	00164773246TRLO0.1.1
05/10/2018	15:49:22	39	2311	XLON	00164773247TRLO0.1.1
05/10/2018	15:49:22	61	2311	XLON	00164773248TRLO0.1.1
05/10/2018	15:49:22	62	2311	XLON	00164773249TRLO0.1.1
05/10/2018	15:49:58	52	2310	XLON	00164773362TRLO0.1.1
05/10/2018	15:49:58	68	2310	XLON	00164773363TRLO0.1.1
05/10/2018	15:50:30	74	2310	XLON	00164773456TRLO0.1.1
05/10/2018	15:50:30	63	2310	XLON	00164773457TRLO0.1.1
05/10/2018	15:51:36	192	2311	XLON	00164773794TRLO0.1.1
05/10/2018	15:51:36	109	2311	XLON	00164773795TRLO0.1.1
05/10/2018	15:51:36	64	2311	XLON	00164773796TRLO0.1.1
05/10/2018	15:52:41	68	2310	XLON	00164774034TRLO0.1.1
05/10/2018	15:52:41	75	2310	XLON	00164774035TRLO0.1.1
05/10/2018	15:52:41	124	2310	XLON	00164774036TRLO0.1.1
05/10/2018	15:52:41	72	2310	XLON	00164774037TRLO0.1.1
05/10/2018	15:53:35	60	2310	XLON	00164774199TRLO0.1.1
05/10/2018	15:53:50	62	2310	XLON	00164774239TRLO0.1.1
05/10/2018	15:54:02	61	2309	XLON	00164774272TRLO0.1.1
05/10/2018	15:54:02	64	2309	XLON	00164774273TRLO0.1.1
05/10/2018	15:54:02	78	2309	XLON	00164774274TRLO0.1.1
05/10/2018	15:54:50	60	2309	XLON	00164774417TRLO0.1.1
05/10/2018	15:55:05	52	2308	XLON	00164774453TRLO0.1.1
05/10/2018	15:55:05	60	2308	XLON	00164774454TRLO0.1.1
05/10/2018	15:55:05	61	2308	XLON	00164774455TRLO0.1.1
05/10/2018	15:55:05	74	2308	XLON	00164774456TRLO0.1.1
05/10/2018	15:55:44	77	2308	XLON	00164774575TRLO0.1.1
05/10/2018	15:55:44	69	2308	XLON	00164774581TRLO0.1.1
05/10/2018	15:55:44	71	2308	XLON	00164774582TRLO0.1.1
05/10/2018	15:55:45	61	2307	XLON	00164774614TRLO0.1.1
05/10/2018	15:56:34	62	2309	XLON	00164774745TRLO0.1.1
05/10/2018	15:56:34	62	2309	XLON	00164774746TRLO0.1.1
05/10/2018	15:56:34	63	2309	XLON	00164774747TRLO0.1.1
05/10/2018	15:56:34	63	2309	XLON	00164774748TRLO0.1.1
05/10/2018	15:56:50	74	2309	XLON	00164774834TRLO0.1.1
05/10/2018	15:57:56	72	2309	XLON	00164774981TRLO0.1.1
05/10/2018	15:58:42	370	2311	XLON	00164775044TRLO0.1.1
05/10/2018	15:58:42	85	2311	XLON	00164775045TRLO0.1.1
05/10/2018	15:59:53	300	2312	XLON	00164775253TRLO0.1.1
05/10/2018	15:59:53	25	2312	XLON	00164775254TRLO0.1.1
05/10/2018	15:59:53	65	2312	XLON	00164775255TRLO0.1.1
05/10/2018	16:00:18	69	2311	XLON	00164775380TRLO0.1.1
05/10/2018	16:00:18	61	2311	XLON	00164775381TRLO0.1.1
05/10/2018	16:00:42	60	2310	XLON	00164775428TRLO0.1.1
05/10/2018	16:00:42	65	2310	XLON	00164775429TRLO0.1.1
05/10/2018	16:00:49	77	2309	XLON	00164775450TRLO0.1.1
05/10/2018	16:01:28	65	2310	XLON	00164775575TRLO0.1.1
05/10/2018	16:01:57	67	2310	XLON	00164775704TRLO0.1.1
05/10/2018	16:02:04	60	2309	XLON	00164775712TRLO0.1.1
05/10/2018	16:02:04	64	2309	XLON	00164775713TRLO0.1.1
05/10/2018	16:02:04	62	2309	XLON	00164775714TRLO0.1.1
05/10/2018	16:02:13	74	2308	XLON	00164775746TRLO0.1.1
05/10/2018	16:03:00	183	2308	XLON	00164775896TRLO0.1.1
05/10/2018	16:03:41	61	2308	XLON	00164776067TRLO0.1.1
05/10/2018	16:03:41	204	2308	XLON	00164776068TRLO0.1.1
05/10/2018	16:03:41	68	2308	XLON	00164776069TRLO0.1.1
05/10/2018	16:05:21	61	2308	XLON	00164776427TRLO0.1.1
05/10/2018	16:05:21	134	2308	XLON	00164776428TRLO0.1.1
05/10/2018	16:05:21	67	2308	XLON	00164776429TRLO0.1.1
05/10/2018	16:05:22	64	2308	XLON	00164776430TRLO0.1.1
05/10/2018	16:05:22	72	2308	XLON	00164776431TRLO0.1.1
05/10/2018	16:05:22	68	2308	XLON	00164776432TRLO0.1.1
05/10/2018	16:06:13	61	2308	XLON	00164776594TRLO0.1.1
05/10/2018	16:07:40	73	2310	XLON	00164776873TRLO0.1.1
05/10/2018	16:07:57	58	2310	XLON	00164776916TRLO0.1.1
05/10/2018	16:07:57	3	2310	XLON	00164776917TRLO0.1.1
05/10/2018	16:08:08	68	2310	XLON	00164776938TRLO0.1.1
05/10/2018	16:08:17	68	2310	XLON	00164776977TRLO0.1.1
05/10/2018	16:08:17	406	2310	XLON	00164776980TRLO0.1.1
05/10/2018	16:08:17	161	2310	XLON	00164776981TRLO0.1.1
05/10/2018	16:08:17	53	2310	XLON	00164776982TRLO0.1.1
05/10/2018	16:08:43	74	2310	XLON	00164777045TRLO0.1.1
05/10/2018	16:08:43	66	2310	XLON	00164777046TRLO0.1.1
05/10/2018	16:10:07	69	2310	XLON	00164777227TRLO0.1.1
05/10/2018	16:10:07	72	2310	XLON	00164777228TRLO0.1.1
05/10/2018	16:10:07	66	2310	XLON	00164777229TRLO0.1.1
05/10/2018	16:10:07	65	2310	XLON	00164777230TRLO0.1.1
05/10/2018	16:10:07	64	2310	XLON	00164777231TRLO0.1.1
05/10/2018	16:10:07	69	2310	XLON	00164777232TRLO0.1.1
05/10/2018	16:10:07	73	2310	XLON	00164777233TRLO0.1.1
05/10/2018	16:13:35	62	2311	XLON	00164778007TRLO0.1.1
05/10/2018	16:13:35	245	2311	XLON	00164778008TRLO0.1.1
05/10/2018	16:13:35	496	2311	XLON	00164778009TRLO0.1.1
05/10/2018	16:13:35	300	2311	XLON	00164778010TRLO0.1.1
05/10/2018	16:13:35	6	2311	XLON	00164778011TRLO0.1.1
05/10/2018	16:13:35	33	2311	XLON	00164778012TRLO0.1.1
05/10/2018	16:13:35	60	2311	XLON	00164778013TRLO0.1.1
05/10/2018	16:14:47	350	2312	XLON	00164778188TRLO0.1.1
05/10/2018	16:14:47	70	2312	XLON	00164778189TRLO0.1.1
05/10/2018	16:15:26	46	2311	XLON	00164778322TRLO0.1.1
05/10/2018	16:15:26	27	2311	XLON	00164778323TRLO0.1.1
05/10/2018	16:15:26	63	2311	XLON	00164778324TRLO0.1.1
05/10/2018	16:15:26	168	2311	XLON	00164778325TRLO0.1.1
05/10/2018	16:15:26	320	2311	XLON	00164778326TRLO0.1.1
05/10/2018	16:15:26	75	2311	XLON	00164778327TRLO0.1.1
05/10/2018	16:15:26	67	2311	XLON	00164778328TRLO0.1.1
05/10/2018	16:17:36	300	2310	XLON	00164778801TRLO0.1.1
05/10/2018	16:17:36	75	2310	XLON	00164778802TRLO0.1.1
05/10/2018	16:17:36	80	2310	XLON	00164778803TRLO0.1.1
05/10/2018	16:17:36	90	2310	XLON	00164778804TRLO0.1.1
05/10/2018	16:17:36	69	2310	XLON	00164778805TRLO0.1.1
05/10/2018	16:17:36	76	2310	XLON	00164778806TRLO0.1.1
05/10/2018	16:20:40	83	2309	XLON	00164779491TRLO0.1.1
05/10/2018	16:20:40	63	2309	XLON	00164779492TRLO0.1.1
05/10/2018	16:20:40	95	2309	XLON	00164779493TRLO0.1.1
05/10/2018	16:20:40	67	2309	XLON	00164779494TRLO0.1.1
05/10/2018	16:20:40	52	2309	XLON	00164779495TRLO0.1.1
05/10/2018	16:20:40	81	2309	XLON	00164779496TRLO0.1.1
05/10/2018	16:20:40	79	2309	XLON	00164779497TRLO0.1.1
05/10/2018	16:20:41	64	2309	XLON	00164779498TRLO0.1.1
05/10/2018	16:20:41	60	2309	XLON	00164779499TRLO0.1.1
05/10/2018	16:20:41	66	2309	XLON	00164779500TRLO0.1.1
05/10/2018	16:20:41	74	2309	XLON	00164779501TRLO0.1.1
05/10/2018	16:20:41	61	2309	XLON	00164779502TRLO0.1.1
05/10/2018	16:20:41	66	2309	XLON	00164779504TRLO0.1.1
05/10/2018	16:20:41	63	2309	XLON	00164779506TRLO0.1.1
05/10/2018	16:20:41	60	2309	XLON	00164779508TRLO0.1.1
05/10/2018	16:20:41	66	2309	XLON	00164779510TRLO0.1.1
05/10/2018	16:22:32	91	2309	XLON	00164780169TRLO0.1.1
05/10/2018	16:22:32	241	2309	XLON	00164780170TRLO0.1.1
05/10/2018	16:22:32	111	2309	XLON	00164780171TRLO0.1.1
05/10/2018	16:25:31	142	2310	XLON	00164780846TRLO0.1.1
05/10/2018	16:25:31	471	2310	XLON	00164780847TRLO0.1.1
05/10/2018	16:25:31	292	2310	XLON	00164780849TRLO0.1.1
05/10/2018	16:25:31	77	2310	XLON	00164780850TRLO0.1.1
05/10/2018	16:25:31	65	2310	XLON	00164780851TRLO0.1.1
05/10/2018	16:25:31	60	2310	XLON	00164780852TRLO0.1.1
05/10/2018	16:25:31	66	2310	XLON	00164780853TRLO0.1.1
05/10/2018	16:25:31	61	2310	XLON	00164780855TRLO0.1.1
05/10/2018	16:25:31	65	2310	XLON	00164780856TRLO0.1.1
05/10/2018	16:25:31	74	2310	XLON	00164780857TRLO0.1.1
05/10/2018	16:25:31	73	2310	XLON	00164780858TRLO0.1.1
05/10/2018	16:25:31	68	2310	XLON	00164780859TRLO0.1.1
05/10/2018	16:27:06	219	2309	XLON	00164781155TRLO0.1.1
05/10/2018	16:27:06	300	2309	XLON	00164781156TRLO0.1.1
05/10/2018	16:27:06	212	2309	XLON	00164781157TRLO0.1.1
05/10/2018	16:27:06	214	2309	XLON	00164781158TRLO0.1.1
05/10/2018	16:27:19	110	2309	XLON	00164781181TRLO0.1.1
05/10/2018	16:27:32	76	2309	XLON	00164781260TRLO0.1.1
05/10/2018	16:27:44	96	2308	XLON	00164781310TRLO0.1.1
05/10/2018	16:27:49	20	2308	XLON	00164781325TRLO0.1.1
05/10/2018	16:27:53	15	2308	XLON	00164781337TRLO0.1.1

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

POSFKPDBABDDQKK

Related Shares:

FTSE 100 Latest

Value8,403.18

Change74.58