Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

17th Oct 2018 17:21

RNS Number : 3997E

Ashtead Group PLC

17 October 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 17 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: 100,000 shares

Date of transaction: 17 October 2018

Average price paid per share: 2,029.8400 pence

Lowest price paid per share: 1,994.5000 pence

Highest price paid per share: 2,083.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 483,048,055 (excluding Treasury shares), and the company will hold 16,177,657 ordinary shares in Treasury.

The figure of 483,048,055 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
17/10/2018	08:01:04	84	2083	XLON	00165356772TRLO0.1.1
17/10/2018	08:01:15	48	2082	XLON	00165356826TRLO0.1.1
17/10/2018	08:01:32	66	2076	XLON	00165356878TRLO0.1.1
17/10/2018	08:01:41	66	2071	XLON	00165356939TRLO0.1.1
17/10/2018	08:02:09	71	2066	XLON	00165356992TRLO0.1.1
17/10/2018	08:03:18	109	2069	XLON	00165357218TRLO0.1.1
17/10/2018	08:03:45	18	2067	XLON	00165357319TRLO0.1.1
17/10/2018	08:03:45	85	2067	XLON	00165357320TRLO0.1.1
17/10/2018	08:03:47	56	2066	XLON	00165357331TRLO0.1.1
17/10/2018	08:04:00	81	2062	XLON	00165357395TRLO0.1.1
17/10/2018	08:05:07	108	2072	XLON	00165357645TRLO0.1.1
17/10/2018	08:05:51	79	2069	XLON	00165357858TRLO0.1.1
17/10/2018	08:05:51	44	2068	XLON	00165357859TRLO0.1.1
17/10/2018	08:06:26	86	2065	XLON	00165357966TRLO0.1.1
17/10/2018	08:06:26	87	2064	XLON	00165357969TRLO0.1.1
17/10/2018	08:07:29	70	2061	XLON	00165358124TRLO0.1.1
17/10/2018	08:07:44	83	2060	XLON	00165358209TRLO0.1.1
17/10/2018	08:07:51	91	2059	XLON	00165358255TRLO0.1.1
17/10/2018	08:10:01	193	2062	XLON	00165358726TRLO0.1.1
17/10/2018	08:10:01	179	2061	XLON	00165358727TRLO0.1.1
17/10/2018	08:10:46	146	2061	XLON	00165358840TRLO0.1.1
17/10/2018	08:10:58	94	2061	XLON	00165358870TRLO0.1.1
17/10/2018	08:13:12	150	2063	XLON	00165359446TRLO0.1.1
17/10/2018	08:13:12	75	2063	XLON	00165359447TRLO0.1.1
17/10/2018	08:13:13	171	2062	XLON	00165359471TRLO0.1.1
17/10/2018	08:13:39	78	2061	XLON	00165359581TRLO0.1.1
17/10/2018	08:15:00	95	2064	XLON	00165359982TRLO0.1.1
17/10/2018	08:15:22	109	2063	XLON	00165360091TRLO0.1.1
17/10/2018	08:15:34	79	2062	XLON	00165360146TRLO0.1.1
17/10/2018	08:16:52	150	2064	XLON	00165360397TRLO0.1.1
17/10/2018	08:17:01	101	2063	XLON	00165360420TRLO0.1.1
17/10/2018	08:17:31	101	2061	XLON	00165360522TRLO0.1.1
17/10/2018	08:17:48	96	2059	XLON	00165360589TRLO0.1.1
17/10/2018	08:19:05	77	2063	XLON	00165360814TRLO0.1.1
17/10/2018	08:19:05	74	2062	XLON	00165360816TRLO0.1.1
17/10/2018	08:19:37	85	2060	XLON	00165360889TRLO0.1.1
17/10/2018	08:19:56	65	2059	XLON	00165360926TRLO0.1.1
17/10/2018	08:20:04	114	2056	XLON	00165360939TRLO0.1.1
17/10/2018	08:20:49	73	2058	XLON	00165361059TRLO0.1.1
17/10/2018	08:20:49	73	2057	XLON	00165361060TRLO0.1.1
17/10/2018	08:21:53	89	2056	XLON	00165361205TRLO0.1.1
17/10/2018	08:22:03	101	2055	XLON	00165361284TRLO0.1.1
17/10/2018	08:23:46	226	2056	XLON	00165361552TRLO0.1.1
17/10/2018	08:25:48	270	2058	XLON	00165361977TRLO0.1.1
17/10/2018	08:25:48	84	2058	XLON	00165361978TRLO0.1.1
17/10/2018	08:26:38	192	2057	XLON	00165362109TRLO0.1.1
17/10/2018	08:26:45	76	2056	XLON	00165362116TRLO0.1.1
17/10/2018	08:26:56	52	2055	XLON	00165362137TRLO0.1.1
17/10/2018	08:28:37	133	2054	XLON	00165362383TRLO0.1.1
17/10/2018	08:28:37	76	2054	XLON	00165362384TRLO0.1.1
17/10/2018	08:29:12	83	2053	XLON	00165362472TRLO0.1.1
17/10/2018	08:29:12	91	2053	XLON	00165362474TRLO0.1.1
17/10/2018	08:29:19	145	2052	XLON	00165362510TRLO0.1.1
17/10/2018	08:29:51	61	2051	XLON	00165362608TRLO0.1.1
17/10/2018	08:31:47	77	2052	XLON	00165362982TRLO0.1.1
17/10/2018	08:31:47	77	2052	XLON	00165362983TRLO0.1.1
17/10/2018	08:31:47	64	2051	XLON	00165362984TRLO0.1.1
17/10/2018	08:31:48	91	2051	XLON	00165362985TRLO0.1.1
17/10/2018	08:33:55	313	2047	XLON	00165363380TRLO0.1.1
17/10/2018	08:35:54	242	2050	XLON	00165363835TRLO0.1.1
17/10/2018	08:36:11	275	2049	XLON	00165363893TRLO0.1.1
17/10/2018	08:36:47	122	2048	XLON	00165364030TRLO0.1.1
17/10/2018	08:39:06	56	2049	XLON	00165364389TRLO0.1.1
17/10/2018	08:39:06	153	2049	XLON	00165364390TRLO0.1.1
17/10/2018	08:39:06	130	2049	XLON	00165364391TRLO0.1.1
17/10/2018	08:39:06	1	2049	XLON	00165364393TRLO0.1.1
17/10/2018	08:40:00	192	2048	XLON	00165364532TRLO0.1.1
17/10/2018	08:41:06	143	2048	XLON	00165364690TRLO0.1.1
17/10/2018	08:41:06	85	2047	XLON	00165364693TRLO0.1.1
17/10/2018	08:41:18	85	2046	XLON	00165364716TRLO0.1.1
17/10/2018	08:41:48	53	2045	XLON	00165364825TRLO0.1.1
17/10/2018	08:42:36	120	2044	XLON	00165364941TRLO0.1.1
17/10/2018	08:46:02	329	2052	XLON	00165365526TRLO0.1.1
17/10/2018	08:46:45	388	2051	XLON	00165365638TRLO0.1.1
17/10/2018	08:46:45	78	2051	XLON	00165365639TRLO0.1.1
17/10/2018	08:46:45	4	2051	XLON	00165365640TRLO0.1.1
17/10/2018	08:46:50	74	2050	XLON	00165365650TRLO0.1.1
17/10/2018	08:46:50	15	2050	XLON	00165365651TRLO0.1.1
17/10/2018	08:48:19	171	2052	XLON	00165365818TRLO0.1.1
17/10/2018	08:50:23	70	2057	XLON	00165366117TRLO0.1.1
17/10/2018	08:50:23	150	2057	XLON	00165366118TRLO0.1.1
17/10/2018	08:50:23	101	2057	XLON	00165366119TRLO0.1.1
17/10/2018	08:50:25	224	2056	XLON	00165366123TRLO0.1.1
17/10/2018	08:51:38	72	2056	XLON	00165366302TRLO0.1.1
17/10/2018	08:51:38	109	2056	XLON	00165366303TRLO0.1.1
17/10/2018	08:51:38	60	2055	XLON	00165366304TRLO0.1.1
17/10/2018	08:53:50	172	2056	XLON	00165366583TRLO0.1.1
17/10/2018	08:53:53	195	2055	XLON	00165366596TRLO0.1.1
17/10/2018	08:54:02	110	2054	XLON	00165366615TRLO0.1.1
17/10/2018	08:54:31	90	2055	XLON	00165366675TRLO0.1.1
17/10/2018	08:54:55	84	2054	XLON	00165366725TRLO0.1.1
17/10/2018	08:55:38	72	2052	XLON	00165366875TRLO0.1.1
17/10/2018	08:55:40	73	2051	XLON	00165366882TRLO0.1.1
17/10/2018	08:56:21	103	2049	XLON	00165367017TRLO0.1.1
17/10/2018	08:58:41	232	2052	XLON	00165367397TRLO0.1.1
17/10/2018	08:58:41	156	2051	XLON	00165367398TRLO0.1.1
17/10/2018	09:00:29	82	2049	XLON	00165367704TRLO0.1.1
17/10/2018	09:00:29	129	2049	XLON	00165367706TRLO0.1.1
17/10/2018	09:01:57	65	2049	XLON	00165367908TRLO0.1.1
17/10/2018	09:01:57	12	2049	XLON	00165367909TRLO0.1.1
17/10/2018	09:01:57	137	2049	XLON	00165367910TRLO0.1.1
17/10/2018	09:02:31	107	2049	XLON	00165367999TRLO0.1.1
17/10/2018	09:04:20	104	2053	XLON	00165368411TRLO0.1.1
17/10/2018	09:04:20	196	2053	XLON	00165368412TRLO0.1.1
17/10/2018	09:04:50	340	2052	XLON	00165368582TRLO0.1.1
17/10/2018	09:05:56	115	2049	XLON	00165368758TRLO0.1.1
17/10/2018	09:06:06	124	2051	XLON	00165368782TRLO0.1.1
17/10/2018	09:06:19	71	2050	XLON	00165368839TRLO0.1.1
17/10/2018	09:06:54	128	2050	XLON	00165368923TRLO0.1.1
17/10/2018	09:08:57	219	2050	XLON	00165369372TRLO0.1.1
17/10/2018	09:10:52	181	2052	XLON	00165369606TRLO0.1.1
17/10/2018	09:10:52	107	2052	XLON	00165369607TRLO0.1.1
17/10/2018	09:11:01	222	2051	XLON	00165369626TRLO0.1.1
17/10/2018	09:11:01	61	2051	XLON	00165369627TRLO0.1.1
17/10/2018	09:11:24	70	2051	XLON	00165369685TRLO0.1.1
17/10/2018	09:12:21	144	2052	XLON	00165369864TRLO0.1.1
17/10/2018	09:12:22	5	2051	XLON	00165369871TRLO0.1.1
17/10/2018	09:12:27	99	2051	XLON	00165369881TRLO0.1.1
17/10/2018	09:12:54	6	2051	XLON	00165369941TRLO0.1.1
17/10/2018	09:13:45	126	2053	XLON	00165370103TRLO0.1.1
17/10/2018	09:14:01	84	2052	XLON	00165370139TRLO0.1.1
17/10/2018	09:15:05	33	2053	XLON	00165370291TRLO0.1.1
17/10/2018	09:15:05	94	2053	XLON	00165370292TRLO0.1.1
17/10/2018	09:16:02	126	2053	XLON	00165370465TRLO0.1.1
17/10/2018	09:16:38	89	2052	XLON	00165370541TRLO0.1.1
17/10/2018	09:16:38	68	2052	XLON	00165370542TRLO0.1.1
17/10/2018	09:16:38	87	2052	XLON	00165370543TRLO0.1.1
17/10/2018	09:16:38	75	2051	XLON	00165370545TRLO0.1.1
17/10/2018	09:19:42	125	2055	XLON	00165370910TRLO0.1.1
17/10/2018	09:19:42	115	2055	XLON	00165370911TRLO0.1.1
17/10/2018	09:19:42	56	2055	XLON	00165370912TRLO0.1.1
17/10/2018	09:20:42	181	2056	XLON	00165371059TRLO0.1.1
17/10/2018	09:23:04	333	2059	XLON	00165371461TRLO0.1.1
17/10/2018	09:23:04	361	2058	XLON	00165371462TRLO0.1.1
17/10/2018	09:23:15	84	2058	XLON	00165371494TRLO0.1.1
17/10/2018	09:24:01	81	2057	XLON	00165371639TRLO0.1.1
17/10/2018	09:25:20	142	2062	XLON	00165371925TRLO0.1.1
17/10/2018	09:26:53	155	2061	XLON	00165372140TRLO0.1.1
17/10/2018	09:26:53	107	2061	XLON	00165372141TRLO0.1.1
17/10/2018	09:26:53	70	2060	XLON	00165372142TRLO0.1.1
17/10/2018	09:28:18	167	2066	XLON	00165372526TRLO0.1.1
17/10/2018	09:28:18	162	2065	XLON	00165372527TRLO0.1.1
17/10/2018	09:28:28	75	2063	XLON	00165372558TRLO0.1.1
17/10/2018	09:28:28	11	2063	XLON	00165372559TRLO0.1.1
17/10/2018	09:29:56	139	2061	XLON	00165372826TRLO0.1.1
17/10/2018	09:30:52	179	2063	XLON	00165373060TRLO0.1.1
17/10/2018	09:31:08	97	2062	XLON	00165373090TRLO0.1.1
17/10/2018	09:33:24	295	2065	XLON	00165373400TRLO0.1.1
17/10/2018	09:33:24	58	2065	XLON	00165373401TRLO0.1.1
17/10/2018	09:36:00	354	2066	XLON	00165373801TRLO0.1.1
17/10/2018	09:36:00	47	2066	XLON	00165373802TRLO0.1.1
17/10/2018	09:37:17	198	2066	XLON	00165373991TRLO0.1.1
17/10/2018	09:37:17	93	2066	XLON	00165373992TRLO0.1.1
17/10/2018	09:37:35	187	2065	XLON	00165374056TRLO0.1.1
17/10/2018	09:40:31	335	2071	XLON	00165374534TRLO0.1.1
17/10/2018	09:41:40	266	2072	XLON	00165374806TRLO0.1.1
17/10/2018	09:41:50	193	2071	XLON	00165374837TRLO0.1.1
17/10/2018	09:44:09	135	2071	XLON	00165375397TRLO0.1.1
17/10/2018	09:44:09	111	2071	XLON	00165375398TRLO0.1.1
17/10/2018	09:44:27	121	2070	XLON	00165375483TRLO0.1.1
17/10/2018	09:44:27	117	2070	XLON	00165375484TRLO0.1.1
17/10/2018	09:44:49	64	2070	XLON	00165375558TRLO0.1.1
17/10/2018	09:45:27	110	2070	XLON	00165375782TRLO0.1.1
17/10/2018	09:45:56	104	2069	XLON	00165375903TRLO0.1.1
17/10/2018	09:46:35	69	2068	XLON	00165376058TRLO0.1.1
17/10/2018	09:47:02	141	2067	XLON	00165376136TRLO0.1.1
17/10/2018	09:47:50	53	2066	XLON	00165376266TRLO0.1.1
17/10/2018	09:47:50	19	2066	XLON	00165376267TRLO0.1.1
17/10/2018	09:47:58	93	2065	XLON	00165376301TRLO0.1.1
17/10/2018	09:49:32	99	2065	XLON	00165376579TRLO0.1.1
17/10/2018	09:51:01	251	2067	XLON	00165376888TRLO0.1.1
17/10/2018	09:51:02	191	2066	XLON	00165376914TRLO0.1.1
17/10/2018	09:51:41	77	2065	XLON	00165377093TRLO0.1.1
17/10/2018	09:53:09	85	2065	XLON	00165377260TRLO0.1.1
17/10/2018	09:53:09	124	2065	XLON	00165377261TRLO0.1.1
17/10/2018	09:54:06	68	2064	XLON	00165377421TRLO0.1.1
17/10/2018	09:54:06	76	2064	XLON	00165377423TRLO0.1.1
17/10/2018	09:54:06	86	2064	XLON	00165377424TRLO0.1.1
17/10/2018	09:54:42	86	2063	XLON	00165377537TRLO0.1.1
17/10/2018	09:57:06	143	2067	XLON	00165377889TRLO0.1.1
17/10/2018	09:57:06	102	2067	XLON	00165377890TRLO0.1.1
17/10/2018	09:57:06	133	2066	XLON	00165377891TRLO0.1.1
17/10/2018	09:57:06	84	2066	XLON	00165377892TRLO0.1.1
17/10/2018	09:57:47	128	2064	XLON	00165378029TRLO0.1.1
17/10/2018	09:59:07	169	2064	XLON	00165378252TRLO0.1.1
17/10/2018	09:59:57	116	2065	XLON	00165378381TRLO0.1.1
17/10/2018	10:02:14	300	2066	XLON	00165378733TRLO0.1.1
17/10/2018	10:02:14	82	2066	XLON	00165378734TRLO0.1.1
17/10/2018	10:03:30	122	2067	XLON	00165378908TRLO0.1.1
17/10/2018	10:03:30	70	2067	XLON	00165378909TRLO0.1.1
17/10/2018	10:03:30	66	2067	XLON	00165378910TRLO0.1.1
17/10/2018	10:03:37	173	2066	XLON	00165378927TRLO0.1.1
17/10/2018	10:04:37	108	2067	XLON	00165379172TRLO0.1.1
17/10/2018	10:04:52	93	2066	XLON	00165379242TRLO0.1.1
17/10/2018	10:06:58	280	2068	XLON	00165379660TRLO0.1.1
17/10/2018	10:07:45	54	2067	XLON	00165379733TRLO0.1.1
17/10/2018	10:07:45	97	2067	XLON	00165379734TRLO0.1.1
17/10/2018	10:08:21	87	2065	XLON	00165379815TRLO0.1.1
17/10/2018	10:09:02	92	2064	XLON	00165379888TRLO0.1.1
17/10/2018	10:09:02	90	2064	XLON	00165379889TRLO0.1.1
17/10/2018	10:13:40	65	2066	XLON	00165380567TRLO0.1.1
17/10/2018	10:13:41	438	2066	XLON	00165380568TRLO0.1.1
17/10/2018	10:13:41	35	2066	XLON	00165380569TRLO0.1.1
17/10/2018	10:14:33	103	2066	XLON	00165380713TRLO0.1.1
17/10/2018	10:15:39	86	2066	XLON	00165380868TRLO0.1.1
17/10/2018	10:16:36	89	2066	XLON	00165380968TRLO0.1.1
17/10/2018	10:17:33	98	2066	XLON	00165381095TRLO0.1.1
17/10/2018	10:18:21	372	2065	XLON	00165381207TRLO0.1.1
17/10/2018	10:18:21	66	2065	XLON	00165381208TRLO0.1.1
17/10/2018	10:18:21	84	2065	XLON	00165381209TRLO0.1.1
17/10/2018	10:18:21	79	2065	XLON	00165381210TRLO0.1.1
17/10/2018	10:18:21	25	2065	XLON	00165381211TRLO0.1.1
17/10/2018	10:18:21	44	2065	XLON	00165381212TRLO0.1.1
17/10/2018	10:18:59	99	2063	XLON	00165381321TRLO0.1.1
17/10/2018	10:18:59	20	2063	XLON	00165381322TRLO0.1.1
17/10/2018	10:19:08	97	2061	XLON	00165381357TRLO0.1.1
17/10/2018	10:19:33	63	2061	XLON	00165381410TRLO0.1.1
17/10/2018	10:19:49	63	2060	XLON	00165381462TRLO0.1.1
17/10/2018	10:20:26	77	2058	XLON	00165381569TRLO0.1.1
17/10/2018	10:21:10	100	2056	XLON	00165381652TRLO0.1.1
17/10/2018	10:21:41	91	2056	XLON	00165381709TRLO0.1.1
17/10/2018	10:21:41	5	2056	XLON	00165381714TRLO0.1.1
17/10/2018	10:22:51	64	2055	XLON	00165381831TRLO0.1.1
17/10/2018	10:25:42	282	2057	XLON	00165382146TRLO0.1.1
17/10/2018	10:25:43	271	2056	XLON	00165382152TRLO0.1.1
17/10/2018	10:26:09	71	2055	XLON	00165382185TRLO0.1.1
17/10/2018	10:26:13	72	2054	XLON	00165382195TRLO0.1.1
17/10/2018	10:28:08	135	2052	XLON	00165382332TRLO0.1.1
17/10/2018	10:28:08	10	2052	XLON	00165382333TRLO0.1.1
17/10/2018	10:28:25	172	2051	XLON	00165382417TRLO0.1.1
17/10/2018	10:30:07	269	2058	XLON	00165382643TRLO0.1.1
17/10/2018	10:30:12	53	2057	XLON	00165382675TRLO0.1.1
17/10/2018	10:30:12	92	2057	XLON	00165382676TRLO0.1.1
17/10/2018	10:30:53	117	2052	XLON	00165382753TRLO0.1.1
17/10/2018	10:31:06	72	2050	XLON	00165382786TRLO0.1.1
17/10/2018	10:32:11	60	2050	XLON	00165382912TRLO0.1.1
17/10/2018	10:32:19	71	2050	XLON	00165382941TRLO0.1.1
17/10/2018	10:32:19	25	2050	XLON	00165382942TRLO0.1.1
17/10/2018	10:33:08	72	2051	XLON	00165383045TRLO0.1.1
17/10/2018	10:33:09	2	2050	XLON	00165383049TRLO0.1.1
17/10/2018	10:33:09	65	2050	XLON	00165383050TRLO0.1.1
17/10/2018	10:34:00	125	2049	XLON	00165383136TRLO0.1.1
17/10/2018	10:34:21	70	2048	XLON	00165383163TRLO0.1.1
17/10/2018	10:35:11	86	2048	XLON	00165383261TRLO0.1.1
17/10/2018	10:35:48	101	2047	XLON	00165383313TRLO0.1.1
17/10/2018	10:36:23	68	2045	XLON	00165383357TRLO0.1.1
17/10/2018	10:37:51	169	2045	XLON	00165383578TRLO0.1.1
17/10/2018	10:38:05	84	2044	XLON	00165383665TRLO0.1.1
17/10/2018	10:38:05	80	2044	XLON	00165383666TRLO0.1.1
17/10/2018	10:39:14	108	2044	XLON	00165383859TRLO0.1.1
17/10/2018	10:39:24	76	2043	XLON	00165383893TRLO0.1.1
17/10/2018	10:39:24	47	2043	XLON	00165383894TRLO0.1.1
17/10/2018	10:40:22	96	2046	XLON	00165384062TRLO0.1.1
17/10/2018	10:40:27	62	2045	XLON	00165384080TRLO0.1.1
17/10/2018	10:42:15	70	2044	XLON	00165384350TRLO0.1.1
17/10/2018	10:42:42	100	2044	XLON	00165384449TRLO0.1.1
17/10/2018	10:42:42	74	2044	XLON	00165384450TRLO0.1.1
17/10/2018	10:42:42	137	2043	XLON	00165384451TRLO0.1.1
17/10/2018	10:43:22	72	2041	XLON	00165384540TRLO0.1.1
17/10/2018	10:44:48	163	2042	XLON	00165384669TRLO0.1.1
17/10/2018	10:45:10	88	2041	XLON	00165384716TRLO0.1.1
17/10/2018	10:45:25	97	2040	XLON	00165384798TRLO0.1.1
17/10/2018	10:45:37	68	2039	XLON	00165384819TRLO0.1.1
17/10/2018	10:46:28	88	2037	XLON	00165384894TRLO0.1.1
17/10/2018	10:48:44	146	2043	XLON	00165385120TRLO0.1.1
17/10/2018	10:48:44	98	2042	XLON	00165385121TRLO0.1.1
17/10/2018	10:50:10	19	2044	XLON	00165385235TRLO0.1.1
17/10/2018	10:50:10	231	2044	XLON	00165385236TRLO0.1.1
17/10/2018	10:52:09	187	2047	XLON	00165385433TRLO0.1.1
17/10/2018	10:52:47	95	2047	XLON	00165385481TRLO0.1.1
17/10/2018	10:52:56	195	2046	XLON	00165385491TRLO0.1.1
17/10/2018	10:52:56	85	2046	XLON	00165385492TRLO0.1.1
17/10/2018	10:53:31	65	2045	XLON	00165385547TRLO0.1.1
17/10/2018	10:56:32	56	2050	XLON	00165385764TRLO0.1.1
17/10/2018	10:56:32	172	2050	XLON	00165385765TRLO0.1.1
17/10/2018	10:56:32	247	2049	XLON	00165385766TRLO0.1.1
17/10/2018	10:58:28	81	2050	XLON	00165385935TRLO0.1.1
17/10/2018	10:59:06	171	2051	XLON	00165386030TRLO0.1.1
17/10/2018	10:59:30	201	2050	XLON	00165386096TRLO0.1.1
17/10/2018	11:02:31	189	2050	XLON	00165386360TRLO0.1.1
17/10/2018	11:02:57	85	2050	XLON	00165386420TRLO0.1.1
17/10/2018	11:02:57	11	2050	XLON	00165386421TRLO0.1.1
17/10/2018	11:04:20	101	2050	XLON	00165386526TRLO0.1.1
17/10/2018	11:05:51	259	2050	XLON	00165386726TRLO0.1.1
17/10/2018	11:06:17	317	2049	XLON	00165386762TRLO0.1.1
17/10/2018	11:06:22	73	2048	XLON	00165386772TRLO0.1.1
17/10/2018	11:07:41	85	2048	XLON	00165386871TRLO0.1.1
17/10/2018	11:09:15	204	2050	XLON	00165386975TRLO0.1.1
17/10/2018	11:10:25	172	2051	XLON	00165387102TRLO0.1.1
17/10/2018	11:11:51	120	2051	XLON	00165387246TRLO0.1.1
17/10/2018	11:12:27	203	2050	XLON	00165387321TRLO0.1.1
17/10/2018	11:12:27	74	2050	XLON	00165387322TRLO0.1.1
17/10/2018	11:13:16	32	2050	XLON	00165387460TRLO0.1.1
17/10/2018	11:13:16	82	2050	XLON	00165387461TRLO0.1.1
17/10/2018	11:13:53	93	2049	XLON	00165387504TRLO0.1.1
17/10/2018	11:14:23	84	2047	XLON	00165387608TRLO0.1.1
17/10/2018	11:15:13	61	2046	XLON	00165387683TRLO0.1.1
17/10/2018	11:15:36	64	2045	XLON	00165387714TRLO0.1.1
17/10/2018	11:15:36	15	2045	XLON	00165387715TRLO0.1.1
17/10/2018	11:17:11	100	2045	XLON	00165387857TRLO0.1.1
17/10/2018	11:17:11	68	2045	XLON	00165387858TRLO0.1.1
17/10/2018	11:17:30	169	2044	XLON	00165387882TRLO0.1.1
17/10/2018	11:17:51	78	2043	XLON	00165387907TRLO0.1.1
17/10/2018	11:18:54	93	2042	XLON	00165388004TRLO0.1.1
17/10/2018	11:19:16	87	2041	XLON	00165388043TRLO0.1.1
17/10/2018	11:19:45	74	2040	XLON	00165388103TRLO0.1.1
17/10/2018	11:20:10	47	2039	XLON	00165388136TRLO0.1.1
17/10/2018	11:20:10	25	2039	XLON	00165388137TRLO0.1.1
17/10/2018	11:21:04	114	2040	XLON	00165388182TRLO0.1.1
17/10/2018	11:21:33	97	2039	XLON	00165388253TRLO0.1.1
17/10/2018	11:23:33	146	2042	XLON	00165388388TRLO0.1.1
17/10/2018	11:24:36	87	2042	XLON	00165388460TRLO0.1.1
17/10/2018	11:24:36	23	2042	XLON	00165388461TRLO0.1.1
17/10/2018	11:25:51	86	2042	XLON	00165388569TRLO0.1.1
17/10/2018	11:26:54	99	2042	XLON	00165388667TRLO0.1.1
17/10/2018	11:27:09	153	2041	XLON	00165388686TRLO0.1.1
17/10/2018	11:27:09	62	2041	XLON	00165388687TRLO0.1.1
17/10/2018	11:27:09	86	2041	XLON	00165388688TRLO0.1.1
17/10/2018	11:27:09	70	2041	XLON	00165388689TRLO0.1.1
17/10/2018	11:29:47	184	2044	XLON	00165388886TRLO0.1.1
17/10/2018	11:31:19	213	2045	XLON	00165389032TRLO0.1.1
17/10/2018	11:31:46	222	2044	XLON	00165389092TRLO0.1.1
17/10/2018	11:33:42	182	2041	XLON	00165389266TRLO0.1.1
17/10/2018	11:33:42	128	2041	XLON	00165389267TRLO0.1.1
17/10/2018	11:35:06	135	2039	XLON	00165389431TRLO0.1.1
17/10/2018	11:36:54	136	2040	XLON	00165389600TRLO0.1.1
17/10/2018	11:36:57	103	2039	XLON	00165389602TRLO0.1.1
17/10/2018	11:39:05	13	2039	XLON	00165389744TRLO0.1.1
17/10/2018	11:39:05	164	2039	XLON	00165389745TRLO0.1.1
17/10/2018	11:40:14	76	2040	XLON	00165389865TRLO0.1.1
17/10/2018	11:40:14	117	2040	XLON	00165389866TRLO0.1.1
17/10/2018	11:41:48	80	2040	XLON	00165389964TRLO0.1.1
17/10/2018	11:42:13	152	2039	XLON	00165390011TRLO0.1.1
17/10/2018	11:42:13	94	2039	XLON	00165390012TRLO0.1.1
17/10/2018	11:42:55	120	2037	XLON	00165390086TRLO0.1.1
17/10/2018	11:43:12	75	2036	XLON	00165390103TRLO0.1.1
17/10/2018	11:45:24	176	2038	XLON	00165390263TRLO0.1.1
17/10/2018	11:46:33	165	2038	XLON	00165390347TRLO0.1.1
17/10/2018	11:47:21	120	2037	XLON	00165390405TRLO0.1.1
17/10/2018	11:48:55	67	2036	XLON	00165390570TRLO0.1.1
17/10/2018	11:48:55	109	2036	XLON	00165390571TRLO0.1.1
17/10/2018	11:49:48	151	2035	XLON	00165390637TRLO0.1.1
17/10/2018	11:50:19	86	2034	XLON	00165390716TRLO0.1.1
17/10/2018	11:51:23	97	2034	XLON	00165390806TRLO0.1.1
17/10/2018	11:51:31	56	2033	XLON	00165390827TRLO0.1.1
17/10/2018	11:51:31	94	2033	XLON	00165390828TRLO0.1.1
17/10/2018	11:51:45	18	2033	XLON	00165390861TRLO0.1.1
17/10/2018	11:51:45	52	2033	XLON	00165390862TRLO0.1.1
17/10/2018	11:52:38	84	2033	XLON	00165390969TRLO0.1.1
17/10/2018	11:55:07	90	2035	XLON	00165391156TRLO0.1.1
17/10/2018	11:55:07	41	2035	XLON	00165391157TRLO0.1.1
17/10/2018	11:55:07	35	2035	XLON	00165391160TRLO0.1.1
17/10/2018	11:56:31	187	2036	XLON	00165391301TRLO0.1.1
17/10/2018	11:57:39	214	2036	XLON	00165391369TRLO0.1.1
17/10/2018	11:58:09	143	2035	XLON	00165391403TRLO0.1.1
17/10/2018	11:58:39	6	2034	XLON	00165391445TRLO0.1.1
17/10/2018	11:58:39	64	2034	XLON	00165391446TRLO0.1.1
17/10/2018	11:59:29	82	2034	XLON	00165391493TRLO0.1.1
17/10/2018	12:03:01	118	2038	XLON	00165391757TRLO0.1.1
17/10/2018	12:03:46	145	2037	XLON	00165391795TRLO0.1.1
17/10/2018	12:05:37	148	2036	XLON	00165391918TRLO0.1.1
17/10/2018	12:07:39	60	2039	XLON	00165392025TRLO0.1.1
17/10/2018	12:07:39	234	2039	XLON	00165392026TRLO0.1.1
17/10/2018	12:08:19	126	2038	XLON	00165392108TRLO0.1.1
17/10/2018	12:10:07	181	2039	XLON	00165392231TRLO0.1.1
17/10/2018	12:12:25	217	2042	XLON	00165392430TRLO0.1.1
17/10/2018	12:12:25	66	2042	XLON	00165392431TRLO0.1.1
17/10/2018	12:13:09	82	2042	XLON	00165392481TRLO0.1.1
17/10/2018	12:13:09	21	2042	XLON	00165392482TRLO0.1.1
17/10/2018	12:14:46	95	2042	XLON	00165392686TRLO0.1.1
17/10/2018	12:14:46	4	2042	XLON	00165392687TRLO0.1.1
17/10/2018	12:15:08	13	2042	XLON	00165392727TRLO0.1.1
17/10/2018	12:15:10	117	2041	XLON	00165392742TRLO0.1.1
17/10/2018	12:15:10	85	2041	XLON	00165392743TRLO0.1.1
17/10/2018	12:15:10	96	2041	XLON	00165392744TRLO0.1.1
17/10/2018	12:15:48	60	2040	XLON	00165392795TRLO0.1.1
17/10/2018	12:16:15	80	2039	XLON	00165392823TRLO0.1.1
17/10/2018	12:17:55	100	2038	XLON	00165393008TRLO0.1.1
17/10/2018	12:19:17	90	2039	XLON	00165393170TRLO0.1.1
17/10/2018	12:19:17	87	2039	XLON	00165393171TRLO0.1.1
17/10/2018	12:19:28	110	2038	XLON	00165393206TRLO0.1.1
17/10/2018	12:20:03	82	2037	XLON	00165393278TRLO0.1.1
17/10/2018	12:20:50	66	2037	XLON	00165393388TRLO0.1.1
17/10/2018	12:22:39	153	2037	XLON	00165393647TRLO0.1.1
17/10/2018	12:22:56	132	2036	XLON	00165393678TRLO0.1.1
17/10/2018	12:23:35	89	2036	XLON	00165393717TRLO0.1.1
17/10/2018	12:24:37	63	2035	XLON	00165393828TRLO0.1.1
17/10/2018	12:26:22	177	2038	XLON	00165393962TRLO0.1.1
17/10/2018	12:26:23	123	2037	XLON	00165393964TRLO0.1.1
17/10/2018	12:26:40	88	2036	XLON	00165393996TRLO0.1.1
17/10/2018	12:28:20	110	2034	XLON	00165394154TRLO0.1.1
17/10/2018	12:28:38	74	2033	XLON	00165394183TRLO0.1.1
17/10/2018	12:29:17	104	2033	XLON	00165394243TRLO0.1.1
17/10/2018	12:29:51	78	2034	XLON	00165394267TRLO0.1.1
17/10/2018	12:31:52	142	2034	XLON	00165394418TRLO0.1.1
17/10/2018	12:32:19	162	2033	XLON	00165394440TRLO0.1.1
17/10/2018	12:34:35	168	2034	XLON	00165394580TRLO0.1.1
17/10/2018	12:34:35	112	2033	XLON	00165394581TRLO0.1.1
17/10/2018	12:37:31	77	2036	XLON	00165394787TRLO0.1.1
17/10/2018	12:37:31	77	2036	XLON	00165394788TRLO0.1.1
17/10/2018	12:37:31	24	2036	XLON	00165394789TRLO0.1.1
17/10/2018	12:37:31	46	2036	XLON	00165394790TRLO0.1.1
17/10/2018	12:37:31	31	2036	XLON	00165394791TRLO0.1.1
17/10/2018	12:38:57	112	2036	XLON	00165394871TRLO0.1.1
17/10/2018	12:38:57	95	2036	XLON	00165394872TRLO0.1.1
17/10/2018	12:40:41	166	2036	XLON	00165394986TRLO0.1.1
17/10/2018	12:44:35	67	2037	XLON	00165395284TRLO0.1.1
17/10/2018	12:44:38	75	2037	XLON	00165395288TRLO0.1.1
17/10/2018	12:44:38	65	2037	XLON	00165395289TRLO0.1.1
17/10/2018	12:44:51	65	2036	XLON	00165395298TRLO0.1.1
17/10/2018	12:44:51	62	2036	XLON	00165395299TRLO0.1.1
17/10/2018	12:44:51	61	2036	XLON	00165395300TRLO0.1.1
17/10/2018	12:44:51	64	2036	XLON	00165395301TRLO0.1.1
17/10/2018	12:44:51	68	2036	XLON	00165395302TRLO0.1.1
17/10/2018	12:44:51	120	2036	XLON	00165395303TRLO0.1.1
17/10/2018	12:46:10	79	2035	XLON	00165395400TRLO0.1.1
17/10/2018	12:46:52	67	2034	XLON	00165395465TRLO0.1.1
17/10/2018	12:48:19	69	2037	XLON	00165395568TRLO0.1.1
17/10/2018	12:48:31	56	2037	XLON	00165395589TRLO0.1.1
17/10/2018	12:48:31	126	2037	XLON	00165395590TRLO0.1.1
17/10/2018	12:50:15	62	2037	XLON	00165395792TRLO0.1.1
17/10/2018	12:50:36	192	2037	XLON	00165395808TRLO0.1.1
17/10/2018	12:51:10	123	2036	XLON	00165395844TRLO0.1.1
17/10/2018	12:51:22	77	2035	XLON	00165395859TRLO0.1.1
17/10/2018	12:52:10	89	2034	XLON	00165395915TRLO0.1.1
17/10/2018	12:55:47	64	2034	XLON	00165396242TRLO0.1.1
17/10/2018	12:55:47	8	2034	XLON	00165396243TRLO0.1.1
17/10/2018	12:55:47	132	2034	XLON	00165396244TRLO0.1.1
17/10/2018	12:55:47	67	2034	XLON	00165396245TRLO0.1.1
17/10/2018	12:55:48	62	2034	XLON	00165396246TRLO0.1.1
17/10/2018	12:56:30	116	2033	XLON	00165396307TRLO0.1.1
17/10/2018	12:57:33	98	2032	XLON	00165396376TRLO0.1.1
17/10/2018	12:58:35	78	2031	XLON	00165396433TRLO0.1.1
17/10/2018	12:58:35	82	2031	XLON	00165396434TRLO0.1.1
17/10/2018	12:58:35	27	2031	XLON	00165396435TRLO0.1.1
17/10/2018	13:00:24	120	2031	XLON	00165396586TRLO0.1.1
17/10/2018	13:00:24	139	2031	XLON	00165396587TRLO0.1.1
17/10/2018	13:01:07	101	2030	XLON	00165396622TRLO0.1.1
17/10/2018	13:03:05	204	2029	XLON	00165396778TRLO0.1.1
17/10/2018	13:03:41	120	2028	XLON	00165396801TRLO0.1.1
17/10/2018	13:05:04	103	2028	XLON	00165396880TRLO0.1.1
17/10/2018	13:05:04	58	2028	XLON	00165396881TRLO0.1.1
17/10/2018	13:06:58	162	2029	XLON	00165396996TRLO0.1.1
17/10/2018	13:07:47	88	2028	XLON	00165397082TRLO0.1.1
17/10/2018	13:07:47	123	2028	XLON	00165397083TRLO0.1.1
17/10/2018	13:07:47	1	2028	XLON	00165397084TRLO0.1.1
17/10/2018	13:08:44	102	2029	XLON	00165397148TRLO0.1.1
17/10/2018	13:09:31	94	2028	XLON	00165397203TRLO0.1.1
17/10/2018	13:09:31	74	2027	XLON	00165397204TRLO0.1.1
17/10/2018	13:11:17	143	2026	XLON	00165397371TRLO0.1.1
17/10/2018	13:11:25	109	2025	XLON	00165397396TRLO0.1.1
17/10/2018	13:13:45	126	2027	XLON	00165397558TRLO0.1.1
17/10/2018	13:14:13	138	2026	XLON	00165397644TRLO0.1.1
17/10/2018	13:14:13	16	2026	XLON	00165397645TRLO0.1.1
17/10/2018	13:16:21	121	2023	XLON	00165397875TRLO0.1.1
17/10/2018	13:16:42	116	2022	XLON	00165397899TRLO0.1.1
17/10/2018	13:17:04	127	2021	XLON	00165397922TRLO0.1.1
17/10/2018	13:17:11	28	2022	XLON	00165397933TRLO0.1.1
17/10/2018	13:17:14	69	2022	XLON	00165397967TRLO0.1.1
17/10/2018	13:17:45	95	2021	XLON	00165398022TRLO0.1.1
17/10/2018	13:18:45	116	2019	XLON	00165398117TRLO0.1.1
17/10/2018	13:18:55	82	2020	XLON	00165398121TRLO0.1.1
17/10/2018	13:21:01	166	2021	XLON	00165398309TRLO0.1.1
17/10/2018	13:21:07	90	2020	XLON	00165398322TRLO0.1.1
17/10/2018	13:23:05	104	2018	XLON	00165398480TRLO0.1.1
17/10/2018	13:25:05	150	2020	XLON	00165398700TRLO0.1.1
17/10/2018	13:25:05	4	2020	XLON	00165398701TRLO0.1.1
17/10/2018	13:26:05	71	2021	XLON	00165398850TRLO0.1.1
17/10/2018	13:26:05	67	2021	XLON	00165398851TRLO0.1.1
17/10/2018	13:26:05	84	2021	XLON	00165398852TRLO0.1.1
17/10/2018	13:26:20	110	2020	XLON	00165398863TRLO0.1.1
17/10/2018	13:28:46	45	2022	XLON	00165399116TRLO0.1.1
17/10/2018	13:28:46	27	2022	XLON	00165399117TRLO0.1.1
17/10/2018	13:28:46	77	2022	XLON	00165399118TRLO0.1.1
17/10/2018	13:28:46	169	2022	XLON	00165399119TRLO0.1.1
17/10/2018	13:30:01	92	2021	XLON	00165399271TRLO0.1.1
17/10/2018	13:30:01	71	2021	XLON	00165399272TRLO0.1.1
17/10/2018	13:32:35	84	2021	XLON	00165399647TRLO0.1.1
17/10/2018	13:32:35	68	2021	XLON	00165399648TRLO0.1.1
17/10/2018	13:32:35	90	2021	XLON	00165399649TRLO0.1.1
17/10/2018	13:32:35	74	2021	XLON	00165399650TRLO0.1.1
17/10/2018	13:32:35	81	2021	XLON	00165399651TRLO0.1.1
17/10/2018	13:32:41	94	2020	XLON	00165399665TRLO0.1.1
17/10/2018	13:34:47	73	2023	XLON	00165399959TRLO0.1.1
17/10/2018	13:34:47	135	2023	XLON	00165399960TRLO0.1.1
17/10/2018	13:35:10	84	2022	XLON	00165399996TRLO0.1.1
17/10/2018	13:37:57	83	2024	XLON	00165400482TRLO0.1.1
17/10/2018	13:38:01	73	2024	XLON	00165400497TRLO0.1.1
17/10/2018	13:38:01	135	2024	XLON	00165400498TRLO0.1.1
17/10/2018	13:39:27	75	2025	XLON	00165400591TRLO0.1.1
17/10/2018	13:39:27	112	2025	XLON	00165400592TRLO0.1.1
17/10/2018	13:40:52	140	2028	XLON	00165400787TRLO0.1.1
17/10/2018	13:41:20	65	2031	XLON	00165400871TRLO0.1.1
17/10/2018	13:41:41	69	2030	XLON	00165400894TRLO0.1.1
17/10/2018	13:41:41	95	2030	XLON	00165400895TRLO0.1.1
17/10/2018	13:43:04	66	2031	XLON	00165401061TRLO0.1.1
17/10/2018	13:43:04	106	2031	XLON	00165401062TRLO0.1.1
17/10/2018	13:43:13	91	2030	XLON	00165401095TRLO0.1.1
17/10/2018	13:43:14	1	2030	XLON	00165401096TRLO0.1.1
17/10/2018	13:43:32	120	2029	XLON	00165401123TRLO0.1.1
17/10/2018	13:44:13	92	2028	XLON	00165401167TRLO0.1.1
17/10/2018	13:47:19	76	2032	XLON	00165401450TRLO0.1.1
17/10/2018	13:47:19	6	2032	XLON	00165401452TRLO0.1.1
17/10/2018	13:47:19	192	2032	XLON	00165401453TRLO0.1.1
17/10/2018	13:47:19	75	2032	XLON	00165401454TRLO0.1.1
17/10/2018	13:47:53	75	2031	XLON	00165401500TRLO0.1.1
17/10/2018	13:47:53	27	2031	XLON	00165401501TRLO0.1.1
17/10/2018	13:48:36	134	2030	XLON	00165401552TRLO0.1.1
17/10/2018	13:48:57	105	2029	XLON	00165401606TRLO0.1.1
17/10/2018	13:51:08	57	2028	XLON	00165401847TRLO0.1.1
17/10/2018	13:51:08	76	2028	XLON	00165401848TRLO0.1.1
17/10/2018	13:51:08	142	2028	XLON	00165401849TRLO0.1.1
17/10/2018	13:52:32	85	2027	XLON	00165402054TRLO0.1.1
17/10/2018	13:52:32	4	2027	XLON	00165402055TRLO0.1.1
17/10/2018	13:52:32	179	2027	XLON	00165402056TRLO0.1.1
17/10/2018	13:54:19	122	2030	XLON	00165402269TRLO0.1.1
17/10/2018	13:54:19	104	2030	XLON	00165402270TRLO0.1.1
17/10/2018	13:54:25	79	2029	XLON	00165402274TRLO0.1.1
17/10/2018	13:55:20	106	2027	XLON	00165402346TRLO0.1.1
17/10/2018	13:55:54	101	2027	XLON	00165402447TRLO0.1.1
17/10/2018	13:56:21	81	2026	XLON	00165402500TRLO0.1.1
17/10/2018	13:58:20	78	2026	XLON	00165402700TRLO0.1.1
17/10/2018	13:59:15	117	2026	XLON	00165402828TRLO0.1.1
17/10/2018	13:59:17	108	2025	XLON	00165402831TRLO0.1.1
17/10/2018	13:59:50	78	2024	XLON	00165402898TRLO0.1.1
17/10/2018	13:59:50	141	2024	XLON	00165402899TRLO0.1.1
17/10/2018	13:59:50	1	2024	XLON	00165402900TRLO0.1.1
17/10/2018	14:01:25	82	2025	XLON	00165403138TRLO0.1.1
17/10/2018	14:01:25	78	2025	XLON	00165403139TRLO0.1.1
17/10/2018	14:01:39	164	2024	XLON	00165403159TRLO0.1.1
17/10/2018	14:03:40	156	2026	XLON	00165403541TRLO0.1.1
17/10/2018	14:04:24	129	2025	XLON	00165403624TRLO0.1.1
17/10/2018	14:04:24	71	2025	XLON	00165403625TRLO0.1.1
17/10/2018	14:04:33	87	2024	XLON	00165403640TRLO0.1.1
17/10/2018	14:05:10	3	2022	XLON	00165403722TRLO0.1.1
17/10/2018	14:05:10	80	2022	XLON	00165403723TRLO0.1.1
17/10/2018	14:06:46	72	2021	XLON	00165403899TRLO0.1.1
17/10/2018	14:07:19	120	2020	XLON	00165403964TRLO0.1.1
17/10/2018	14:07:19	81	2020	XLON	00165403965TRLO0.1.1
17/10/2018	14:08:32	73	2023	XLON	00165404124TRLO0.1.1
17/10/2018	14:08:38	138	2022	XLON	00165404138TRLO0.1.1
17/10/2018	14:09:20	114	2021	XLON	00165404312TRLO0.1.1
17/10/2018	14:09:44	114	2020	XLON	00165404392TRLO0.1.1
17/10/2018	14:09:44	1	2020	XLON	00165404393TRLO0.1.1
17/10/2018	14:10:53	71	2023	XLON	00165404533TRLO0.1.1
17/10/2018	14:11:49	74	2023	XLON	00165404649TRLO0.1.1
17/10/2018	14:12:15	72	2022	XLON	00165404717TRLO0.1.1
17/10/2018	14:12:33	72	2022	XLON	00165404753TRLO0.1.1
17/10/2018	14:13:50	148	2022	XLON	00165404902TRLO0.1.1
17/10/2018	14:13:50	117	2022	XLON	00165404905TRLO0.1.1
17/10/2018	14:13:50	85	2022	XLON	00165404907TRLO0.1.1
17/10/2018	14:13:50	44	2022	XLON	00165404911TRLO0.1.1
17/10/2018	14:13:50	40	2022	XLON	00165404912TRLO0.1.1
17/10/2018	14:14:23	114	2021	XLON	00165405004TRLO0.1.1
17/10/2018	14:14:53	114	2020	XLON	00165405049TRLO0.1.1
17/10/2018	14:19:00	497	2024	XLON	00165405593TRLO0.1.1
17/10/2018	14:19:52	83	2024	XLON	00165405788TRLO0.1.1
17/10/2018	14:19:52	71	2024	XLON	00165405789TRLO0.1.1
17/10/2018	14:19:52	121	2024	XLON	00165405790TRLO0.1.1
17/10/2018	14:20:52	92	2023	XLON	00165405966TRLO0.1.1
17/10/2018	14:20:52	80	2023	XLON	00165405967TRLO0.1.1
17/10/2018	14:21:00	110	2021	XLON	00165406000TRLO0.1.1
17/10/2018	14:22:39	75	2023	XLON	00165406200TRLO0.1.1
17/10/2018	14:22:39	1	2023	XLON	00165406201TRLO0.1.1
17/10/2018	14:22:39	95	2023	XLON	00165406202TRLO0.1.1
17/10/2018	14:23:14	78	2022	XLON	00165406274TRLO0.1.1
17/10/2018	14:23:14	54	2022	XLON	00165406275TRLO0.1.1
17/10/2018	14:23:14	137	2022	XLON	00165406276TRLO0.1.1
17/10/2018	14:24:53	77	2021	XLON	00165406487TRLO0.1.1
17/10/2018	14:24:53	31	2021	XLON	00165406488TRLO0.1.1
17/10/2018	14:24:53	28	2021	XLON	00165406489TRLO0.1.1
17/10/2018	14:24:53	73	2021	XLON	00165406490TRLO0.1.1
17/10/2018	14:24:53	72	2021	XLON	00165406491TRLO0.1.1
17/10/2018	14:26:11	75	2022	XLON	00165406628TRLO0.1.1
17/10/2018	14:26:58	73	2022	XLON	00165406709TRLO0.1.1
17/10/2018	14:26:58	98	2022	XLON	00165406710TRLO0.1.1
17/10/2018	14:26:58	72	2022	XLON	00165406711TRLO0.1.1
17/10/2018	14:28:32	70	2022	XLON	00165406929TRLO0.1.1
17/10/2018	14:29:11	70	2022	XLON	00165407053TRLO0.1.1
17/10/2018	14:29:11	70	2022	XLON	00165407054TRLO0.1.1
17/10/2018	14:29:11	39	2022	XLON	00165407055TRLO0.1.1
17/10/2018	14:29:37	71	2022	XLON	00165407095TRLO0.1.1
17/10/2018	14:29:53	101	2021	XLON	00165407162TRLO0.1.1
17/10/2018	14:29:53	84	2021	XLON	00165407163TRLO0.1.1
17/10/2018	14:30:03	90	2020	XLON	00165407274TRLO0.1.1
17/10/2018	14:30:31	147	2022	XLON	00165407452TRLO0.1.1
17/10/2018	14:32:07	243	2023	XLON	00165407876TRLO0.1.1
17/10/2018	14:32:07	78	2023	XLON	00165407877TRLO0.1.1
17/10/2018	14:32:07	93	2023	XLON	00165407878TRLO0.1.1
17/10/2018	14:32:07	85	2023	XLON	00165407879TRLO0.1.1
17/10/2018	14:33:04	63	2022	XLON	00165408078TRLO0.1.1
17/10/2018	14:33:04	78	2022	XLON	00165408079TRLO0.1.1
17/10/2018	14:33:19	75	2020	XLON	00165408137TRLO0.1.1
17/10/2018	14:33:23	73	2019	XLON	00165408148TRLO0.1.1
17/10/2018	14:34:32	9	2017	XLON	00165408432TRLO0.1.1
17/10/2018	14:34:32	125	2017	XLON	00165408433TRLO0.1.1
17/10/2018	14:34:32	77	2017	XLON	00165408434TRLO0.1.1
17/10/2018	14:34:42	107	2016	XLON	00165408470TRLO0.1.1
17/10/2018	14:35:23	89	2015	XLON	00165408608TRLO0.1.1
17/10/2018	14:36:10	80	2013	XLON	00165408852TRLO0.1.1
17/10/2018	14:37:06	84	2014	XLON	00165409167TRLO0.1.1
17/10/2018	14:37:06	82	2014	XLON	00165409168TRLO0.1.1
17/10/2018	14:37:06	33	2013	XLON	00165409169TRLO0.1.1
17/10/2018	14:37:06	53	2013	XLON	00165409170TRLO0.1.1
17/10/2018	14:37:24	44	2012	XLON	00165409236TRLO0.1.1
17/10/2018	14:37:24	64	2012	XLON	00165409237TRLO0.1.1
17/10/2018	14:38:09	80	2011	XLON	00165409387TRLO0.1.1
17/10/2018	14:38:27	106	2010	XLON	00165409440TRLO0.1.1
17/10/2018	14:39:19	126	2010	XLON	00165409909TRLO0.1.1
17/10/2018	14:40:53	142	2011	XLON	00165410154TRLO0.1.1
17/10/2018	14:40:53	76	2011	XLON	00165410155TRLO0.1.1
17/10/2018	14:42:00	147	2012	XLON	00165410380TRLO0.1.1
17/10/2018	14:42:00	75	2012	XLON	00165410381TRLO0.1.1
17/10/2018	14:42:20	96	2011	XLON	00165410427TRLO0.1.1
17/10/2018	14:42:20	87	2011	XLON	00165410428TRLO0.1.1
17/10/2018	14:42:20	76	2010	XLON	00165410430TRLO0.1.1
17/10/2018	14:43:22	141	2008	XLON	00165410567TRLO0.1.1
17/10/2018	14:43:22	74	2008	XLON	00165410568TRLO0.1.1
17/10/2018	14:45:58	164	2011	XLON	00165411054TRLO0.1.1
17/10/2018	14:45:58	86	2011	XLON	00165411055TRLO0.1.1
17/10/2018	14:45:58	82	2011	XLON	00165411056TRLO0.1.1
17/10/2018	14:45:58	79	2011	XLON	00165411057TRLO0.1.1
17/10/2018	14:45:58	76	2010	XLON	00165411058TRLO0.1.1
17/10/2018	14:47:22	17	2010	XLON	00165411265TRLO0.1.1
17/10/2018	14:47:22	64	2010	XLON	00165411266TRLO0.1.1
17/10/2018	14:47:22	90	2010	XLON	00165411267TRLO0.1.1
17/10/2018	14:47:22	171	2010	XLON	00165411268TRLO0.1.1
17/10/2018	14:48:18	105	2008	XLON	00165411393TRLO0.1.1
17/10/2018	14:48:18	70	2008	XLON	00165411394TRLO0.1.1
17/10/2018	14:49:07	80	2008	XLON	00165411615TRLO0.1.1
17/10/2018	14:49:07	96	2008	XLON	00165411616TRLO0.1.1
17/10/2018	14:49:21	64	2007	XLON	00165411770TRLO0.1.1
17/10/2018	14:51:01	83	2008	XLON	00165412127TRLO0.1.1
17/10/2018	14:51:09	70	2007	XLON	00165412171TRLO0.1.1
17/10/2018	14:51:09	135	2007	XLON	00165412172TRLO0.1.1
17/10/2018	14:51:09	37	2007	XLON	00165412173TRLO0.1.1
17/10/2018	14:51:10	82	2006	XLON	00165412174TRLO0.1.1
17/10/2018	14:51:10	4	2006	XLON	00165412175TRLO0.1.1
17/10/2018	14:51:28	116	2006	XLON	00165412204TRLO0.1.1
17/10/2018	14:52:14	126	2004	XLON	00165412333TRLO0.1.1
17/10/2018	14:52:57	101	2004	XLON	00165412500TRLO0.1.1
17/10/2018	14:54:00	78	2004	XLON	00165412597TRLO0.1.1
17/10/2018	14:54:00	78	2004	XLON	00165412598TRLO0.1.1
17/10/2018	14:54:00	77	2004	XLON	00165412599TRLO0.1.1
17/10/2018	14:54:21	96	2003	XLON	00165412650TRLO0.1.1
17/10/2018	14:56:36	71	2005	XLON	00165413188TRLO0.1.1
17/10/2018	14:56:36	85	2005	XLON	00165413189TRLO0.1.1
17/10/2018	14:56:36	210	2005	XLON	00165413190TRLO0.1.1
17/10/2018	14:56:36	75	2005	XLON	00165413191TRLO0.1.1
17/10/2018	14:56:36	71	2005	XLON	00165413192TRLO0.1.1
17/10/2018	14:56:36	57	2004	XLON	00165413193TRLO0.1.1
17/10/2018	14:57:33	82	2004	XLON	00165413370TRLO0.1.1
17/10/2018	14:57:33	26	2004	XLON	00165413371TRLO0.1.1
17/10/2018	14:57:33	56	2004	XLON	00165413372TRLO0.1.1
17/10/2018	14:58:46	94	2003	XLON	00165413534TRLO0.1.1
17/10/2018	14:58:46	83	2003	XLON	00165413535TRLO0.1.1
17/10/2018	14:58:46	77	2003	XLON	00165413536TRLO0.1.1
17/10/2018	14:59:52	77	2004	XLON	00165413790TRLO0.1.1
17/10/2018	14:59:52	75	2004	XLON	00165413791TRLO0.1.1
17/10/2018	15:00:04	79	2003	XLON	00165413838TRLO0.1.1
17/10/2018	15:00:04	78	2003	XLON	00165413839TRLO0.1.1
17/10/2018	15:00:38	74	2003	XLON	00165413947TRLO0.1.1
17/10/2018	15:00:38	71	2003	XLON	00165413948TRLO0.1.1
17/10/2018	15:00:49	77	2002	XLON	00165413976TRLO0.1.1
17/10/2018	15:02:10	71	2001	XLON	00165414276TRLO0.1.1
17/10/2018	15:02:10	87	2001	XLON	00165414277TRLO0.1.1
17/10/2018	15:02:10	93	2001	XLON	00165414278TRLO0.1.1
17/10/2018	15:02:10	89	2001	XLON	00165414279TRLO0.1.1
17/10/2018	15:02:24	81	2000	XLON	00165414345TRLO0.1.1
17/10/2018	15:03:37	101	2000	XLON	00165414651TRLO0.1.1
17/10/2018	15:03:37	59	2000	XLON	00165414652TRLO0.1.1
17/10/2018	15:04:13	148	2001	XLON	00165414775TRLO0.1.1
17/10/2018	15:04:13	79	2001	XLON	00165414776TRLO0.1.1
17/10/2018	15:04:26	69	2000	XLON	00165414880TRLO0.1.1
17/10/2018	15:05:56	83	2000	XLON	00165415281TRLO0.1.1
17/10/2018	15:05:56	85	2000	XLON	00165415285TRLO0.1.1
17/10/2018	15:05:56	85	2000	XLON	00165415290TRLO0.1.1
17/10/2018	15:05:56	78	2000	XLON	00165415291TRLO0.1.1
17/10/2018	15:06:42	70	2000	XLON	00165415463TRLO0.1.1
17/10/2018	15:06:42	67	2000	XLON	00165415464TRLO0.1.1
17/10/2018	15:06:42	75	2000	XLON	00165415465TRLO0.1.1
17/10/2018	15:07:36	71	2000	XLON	00165415618TRLO0.1.1
17/10/2018	15:07:40	79	1999	XLON	00165415637TRLO0.1.1
17/10/2018	15:10:33	45	2005	XLON	00165416077TRLO0.1.1
17/10/2018	15:10:33	536	2005	XLON	00165416078TRLO0.1.1
17/10/2018	15:10:33	82	2005	XLON	00165416079TRLO0.1.1
17/10/2018	15:10:33	83	2005	XLON	00165416080TRLO0.1.1
17/10/2018	15:11:13	79	2005	XLON	00165416279TRLO0.1.1
17/10/2018	15:11:30	98	2005	XLON	00165416305TRLO0.1.1
17/10/2018	15:11:40	75	2004	XLON	00165416321TRLO0.1.1
17/10/2018	15:11:40	72	2004	XLON	00165416322TRLO0.1.1
17/10/2018	15:11:40	78	2004	XLON	00165416323TRLO0.1.1
17/10/2018	15:11:40	58	2004	XLON	00165416324TRLO0.1.1
17/10/2018	15:12:03	123	2001	XLON	00165416402TRLO0.1.1
17/10/2018	15:12:29	69	2000	XLON	00165416483TRLO0.1.1
17/10/2018	15:12:29	1	2000	XLON	00165416484TRLO0.1.1
17/10/2018	15:13:44	82	2000	XLON	00165416797TRLO0.1.1
17/10/2018	15:13:53	156	1999.5	XLON	00165416825TRLO0.1.1
17/10/2018	15:13:53	84	1999.5	XLON	00165416826TRLO0.1.1
17/10/2018	15:14:39	168	2000	XLON	00165417017TRLO0.1.1
17/10/2018	15:14:42	73	1999.5	XLON	00165417042TRLO0.1.1
17/10/2018	15:15:29	39	2000	XLON	00165417265TRLO0.1.1
17/10/2018	15:15:29	38	2000	XLON	00165417266TRLO0.1.1
17/10/2018	15:15:29	104	2000	XLON	00165417267TRLO0.1.1
17/10/2018	15:15:30	85	2000	XLON	00165417268TRLO0.1.1
17/10/2018	15:16:34	89	2000	XLON	00165417376TRLO0.1.1
17/10/2018	15:16:34	85	2000	XLON	00165417377TRLO0.1.1
17/10/2018	15:16:45	56	1999	XLON	00165417394TRLO0.1.1
17/10/2018	15:17:17	76	1999	XLON	00165417460TRLO0.1.1
17/10/2018	15:17:28	80	1999	XLON	00165417495TRLO0.1.1
17/10/2018	15:17:28	80	1999	XLON	00165417496TRLO0.1.1
17/10/2018	15:18:09	146	2000	XLON	00165417738TRLO0.1.1
17/10/2018	15:19:03	72	2000	XLON	00165417888TRLO0.1.1
17/10/2018	15:19:03	87	2000	XLON	00165417889TRLO0.1.1
17/10/2018	15:19:03	71	2000	XLON	00165417890TRLO0.1.1
17/10/2018	15:19:03	73	2000	XLON	00165417891TRLO0.1.1
17/10/2018	15:20:04	75	1999.5	XLON	00165418111TRLO0.1.1
17/10/2018	15:20:04	72	1999.5	XLON	00165418112TRLO0.1.1
17/10/2018	15:20:04	77	1999.5	XLON	00165418113TRLO0.1.1
17/10/2018	15:20:04	11	1999.5	XLON	00165418114TRLO0.1.1
17/10/2018	15:20:04	70	1999.5	XLON	00165418115TRLO0.1.1
17/10/2018	15:21:06	90	2002	XLON	00165418328TRLO0.1.1
17/10/2018	15:21:06	75	2002	XLON	00165418329TRLO0.1.1
17/10/2018	15:21:06	93	2002	XLON	00165418330TRLO0.1.1
17/10/2018	15:21:06	76	2002	XLON	00165418331TRLO0.1.1
17/10/2018	15:21:10	57	2001	XLON	00165418377TRLO0.1.1
17/10/2018	15:22:19	140	2002	XLON	00165418645TRLO0.1.1
17/10/2018	15:22:19	67	2002	XLON	00165418648TRLO0.1.1
17/10/2018	15:22:39	73	2001	XLON	00165418689TRLO0.1.1
17/10/2018	15:22:39	88	2001	XLON	00165418696TRLO0.1.1
17/10/2018	15:22:39	1	2001	XLON	00165418701TRLO0.1.1
17/10/2018	15:23:32	75	1999.5	XLON	00165418845TRLO0.1.1
17/10/2018	15:23:32	89	1999.5	XLON	00165418846TRLO0.1.1
17/10/2018	15:24:41	82	2000	XLON	00165419178TRLO0.1.1
17/10/2018	15:24:41	82	2000	XLON	00165419179TRLO0.1.1
17/10/2018	15:24:41	292	2000	XLON	00165419182TRLO0.1.1
17/10/2018	15:27:19	93	2004	XLON	00165420283TRLO0.1.1
17/10/2018	15:27:19	560	2004	XLON	00165420284TRLO0.1.1
17/10/2018	15:27:19	80	2004	XLON	00165420285TRLO0.1.1
17/10/2018	15:28:23	65	2003	XLON	00165420760TRLO0.1.1
17/10/2018	15:28:23	67	2003	XLON	00165420764TRLO0.1.1
17/10/2018	15:28:23	23	2003	XLON	00165420765TRLO0.1.1
17/10/2018	15:28:23	73	2003	XLON	00165420766TRLO0.1.1
17/10/2018	15:28:23	84	2003	XLON	00165420767TRLO0.1.1
17/10/2018	15:29:01	81	2003	XLON	00165421003TRLO0.1.1
17/10/2018	15:29:01	14	2003	XLON	00165421004TRLO0.1.1
17/10/2018	15:29:01	75	2003	XLON	00165421005TRLO0.1.1
17/10/2018	15:29:53	83	2005	XLON	00165421256TRLO0.1.1
17/10/2018	15:29:55	136	2005	XLON	00165421275TRLO0.1.1
17/10/2018	15:31:16	270	2009	XLON	00165421942TRLO0.1.1
17/10/2018	15:31:16	77	2009	XLON	00165421943TRLO0.1.1
17/10/2018	15:31:16	92	2009	XLON	00165421944TRLO0.1.1
17/10/2018	15:32:02	174	2012	XLON	00165422366TRLO0.1.1
17/10/2018	15:32:02	74	2012	XLON	00165422367TRLO0.1.1
17/10/2018	15:32:02	74	2012	XLON	00165422368TRLO0.1.1
17/10/2018	15:32:24	88	2010	XLON	00165422579TRLO0.1.1
17/10/2018	15:32:42	70	2010	XLON	00165422714TRLO0.1.1
17/10/2018	15:33:18	80	2010	XLON	00165423053TRLO0.1.1
17/10/2018	15:33:18	87	2010	XLON	00165423055TRLO0.1.1
17/10/2018	15:33:32	74	2009	XLON	00165423200TRLO0.1.1
17/10/2018	15:33:59	71	2007	XLON	00165423482TRLO0.1.1
17/10/2018	15:33:59	83	2007	XLON	00165423483TRLO0.1.1
17/10/2018	15:34:22	159	2005	XLON	00165423623TRLO0.1.1
17/10/2018	15:34:22	76	2005	XLON	00165423624TRLO0.1.1
17/10/2018	15:35:00	92	2004	XLON	00165423863TRLO0.1.1
17/10/2018	15:35:35	106	2002	XLON	00165424085TRLO0.1.1
17/10/2018	15:35:35	26	2002	XLON	00165424086TRLO0.1.1
17/10/2018	15:35:35	70	2002	XLON	00165424087TRLO0.1.1
17/10/2018	15:35:35	78	2002	XLON	00165424088TRLO0.1.1
17/10/2018	15:36:16	145	2000	XLON	00165424350TRLO0.1.1
17/10/2018	15:36:29	72	2001	XLON	00165424444TRLO0.1.1
17/10/2018	15:37:00	73	2000	XLON	00165424607TRLO0.1.1
17/10/2018	15:37:00	74	2000	XLON	00165424608TRLO0.1.1
17/10/2018	15:37:58	168	2002	XLON	00165425131TRLO0.1.1
17/10/2018	15:38:27	86	2001	XLON	00165425411TRLO0.1.1
17/10/2018	15:38:27	11	2001	XLON	00165425412TRLO0.1.1
17/10/2018	15:38:28	75	2001	XLON	00165425413TRLO0.1.1
17/10/2018	15:38:28	82	2001	XLON	00165425417TRLO0.1.1
17/10/2018	15:39:19	86	2003	XLON	00165425779TRLO0.1.1
17/10/2018	15:39:49	225	2003	XLON	00165426078TRLO0.1.1
17/10/2018	15:39:49	91	2003	XLON	00165426079TRLO0.1.1
17/10/2018	15:39:49	76	2003	XLON	00165426080TRLO0.1.1
17/10/2018	15:39:49	70	2003	XLON	00165426087TRLO0.1.1
17/10/2018	15:39:49	75	2002	XLON	00165426088TRLO0.1.1
17/10/2018	15:40:36	57	2000	XLON	00165426454TRLO0.1.1
17/10/2018	15:40:36	23	2000	XLON	00165426456TRLO0.1.1
17/10/2018	15:40:36	74	2000	XLON	00165426457TRLO0.1.1
17/10/2018	15:41:20	84	1999.5	XLON	00165426840TRLO0.1.1
17/10/2018	15:42:07	77	2001	XLON	00165427199TRLO0.1.1
17/10/2018	15:42:07	77	2001	XLON	00165427200TRLO0.1.1
17/10/2018	15:42:17	84	2000	XLON	00165427288TRLO0.1.1
17/10/2018	15:42:17	84	2000	XLON	00165427289TRLO0.1.1
17/10/2018	15:42:17	49	2000	XLON	00165427290TRLO0.1.1
17/10/2018	15:42:17	23	2000	XLON	00165427291TRLO0.1.1
17/10/2018	15:42:17	82	2000	XLON	00165427292TRLO0.1.1
17/10/2018	15:42:38	80	1998.5	XLON	00165427429TRLO0.1.1
17/10/2018	15:42:38	46	1998.5	XLON	00165427431TRLO0.1.1
17/10/2018	15:42:51	129	2000	XLON	00165427507TRLO0.1.1
17/10/2018	15:43:15	83	1999.5	XLON	00165427671TRLO0.1.1
17/10/2018	15:44:02	82	1998.5	XLON	00165427890TRLO0.1.1
17/10/2018	15:44:02	158	1998.5	XLON	00165427891TRLO0.1.1
17/10/2018	15:44:04	59	1998	XLON	00165427908TRLO0.1.1
17/10/2018	15:44:24	21	1998	XLON	00165428072TRLO0.1.1
17/10/2018	15:44:36	69	1997.5	XLON	00165428140TRLO0.1.1
17/10/2018	15:45:14	73	1997.5	XLON	00165428486TRLO0.1.1
17/10/2018	15:45:14	77	1997.5	XLON	00165428487TRLO0.1.1
17/10/2018	15:45:16	85	1997	XLON	00165428500TRLO0.1.1
17/10/2018	15:45:19	117	1996.5	XLON	00165428508TRLO0.1.1
17/10/2018	15:45:19	37	1996.5	XLON	00165428509TRLO0.1.1
17/10/2018	15:45:58	86	1998	XLON	00165428763TRLO0.1.1
17/10/2018	15:45:58	71	1998	XLON	00165428764TRLO0.1.1
17/10/2018	15:46:08	110	1997	XLON	00165428866TRLO0.1.1
17/10/2018	15:46:34	81	1996	XLON	00165429038TRLO0.1.1
17/10/2018	15:46:54	70	1995	XLON	00165429147TRLO0.1.1
17/10/2018	15:46:54	1	1995	XLON	00165429148TRLO0.1.1
17/10/2018	15:47:06	76	1994.5	XLON	00165429290TRLO0.1.1
17/10/2018	15:47:06	76	1994.5	XLON	00165429291TRLO0.1.1
17/10/2018	15:47:43	80	1995	XLON	00165429652TRLO0.1.1
17/10/2018	15:48:24	284	1996	XLON	00165429907TRLO0.1.1
17/10/2018	15:48:34	85	1995.5	XLON	00165429945TRLO0.1.1
17/10/2018	15:50:03	352	2000	XLON	00165430565TRLO0.1.1
17/10/2018	15:50:03	80	2000	XLON	00165430567TRLO0.1.1
17/10/2018	15:50:03	98	2000	XLON	00165430568TRLO0.1.1
17/10/2018	15:50:03	78	1999	XLON	00165430570TRLO0.1.1
17/10/2018	15:51:01	168	1999	XLON	00165431005TRLO0.1.1
17/10/2018	15:51:01	84	1999	XLON	00165431006TRLO0.1.1
17/10/2018	15:51:02	84	1999	XLON	00165431008TRLO0.1.1
17/10/2018	15:52:15	22	1999	XLON	00165431417TRLO0.1.1
17/10/2018	15:52:15	65	1999	XLON	00165431419TRLO0.1.1
17/10/2018	15:52:22	280	1999	XLON	00165431465TRLO0.1.1
17/10/2018	15:52:22	70	1999	XLON	00165431466TRLO0.1.1
17/10/2018	15:53:01	70	2000	XLON	00165431739TRLO0.1.1
17/10/2018	15:53:01	86	1999.5	XLON	00165431740TRLO0.1.1
17/10/2018	15:54:52	106	2005	XLON	00165432413TRLO0.1.1
17/10/2018	15:54:52	96	2005	XLON	00165432414TRLO0.1.1
17/10/2018	15:54:52	376	2005	XLON	00165432415TRLO0.1.1
17/10/2018	15:54:52	192	2005	XLON	00165432416TRLO0.1.1
17/10/2018	15:54:52	70	2005	XLON	00165432417TRLO0.1.1
17/10/2018	15:55:02	90	2004	XLON	00165432479TRLO0.1.1
17/10/2018	15:56:10	82	2005	XLON	00165432913TRLO0.1.1
17/10/2018	15:56:22	69	2005	XLON	00165432995TRLO0.1.1
17/10/2018	15:56:22	9	2005	XLON	00165432996TRLO0.1.1
17/10/2018	15:56:22	78	2005	XLON	00165432997TRLO0.1.1
17/10/2018	15:56:38	72	2005	XLON	00165433085TRLO0.1.1
17/10/2018	15:56:41	77	2004	XLON	00165433129TRLO0.1.1
17/10/2018	15:56:41	83	2004	XLON	00165433130TRLO0.1.1
17/10/2018	15:56:41	83	2004	XLON	00165433131TRLO0.1.1
17/10/2018	15:56:55	72	2003	XLON	00165433284TRLO0.1.1
17/10/2018	15:57:07	121	2002	XLON	00165433369TRLO0.1.1
17/10/2018	15:58:18	81	2002	XLON	00165433719TRLO0.1.1
17/10/2018	15:58:18	152	2002	XLON	00165433720TRLO0.1.1
17/10/2018	15:58:18	76	2002	XLON	00165433721TRLO0.1.1
17/10/2018	15:58:18	77	2002	XLON	00165433722TRLO0.1.1
17/10/2018	15:59:02	78	2003	XLON	00165434010TRLO0.1.1
17/10/2018	15:59:02	78	2003	XLON	00165434012TRLO0.1.1
17/10/2018	15:59:02	72	2003	XLON	00165434013TRLO0.1.1
17/10/2018	15:59:07	78	2002	XLON	00165434083TRLO0.1.1
17/10/2018	15:59:47	79	2002	XLON	00165434352TRLO0.1.1
17/10/2018	16:00:01	70	2001	XLON	00165434528TRLO0.1.1
17/10/2018	16:00:01	81	2001	XLON	00165434532TRLO0.1.1
17/10/2018	16:00:01	8	2001	XLON	00165434535TRLO0.1.1
17/10/2018	16:00:01	73	2001	XLON	00165434536TRLO0.1.1
17/10/2018	16:00:21	164	2001	XLON	00165434648TRLO0.1.1
17/10/2018	16:01:05	74	2001	XLON	00165434912TRLO0.1.1
17/10/2018	16:01:06	63	2000	XLON	00165434932TRLO0.1.1
17/10/2018	16:01:06	27	2000	XLON	00165434934TRLO0.1.1
17/10/2018	16:01:06	81	2000	XLON	00165434935TRLO0.1.1
17/10/2018	16:01:59	164	2001	XLON	00165435250TRLO0.1.1
17/10/2018	16:02:00	76	2001	XLON	00165435251TRLO0.1.1
17/10/2018	16:02:00	28	2001	XLON	00165435252TRLO0.1.1
17/10/2018	16:02:00	87	2001	XLON	00165435253TRLO0.1.1
17/10/2018	16:02:00	87	2001	XLON	00165435254TRLO0.1.1
17/10/2018	16:03:00	252	2003	XLON	00165435775TRLO0.1.1
17/10/2018	16:03:38	252	2003	XLON	00165436041TRLO0.1.1
17/10/2018	16:03:38	84	2003	XLON	00165436043TRLO0.1.1
17/10/2018	16:03:50	79	2002	XLON	00165436152TRLO0.1.1
17/10/2018	16:03:50	82	2002	XLON	00165436153TRLO0.1.1
17/10/2018	16:04:04	91	2001	XLON	00165436207TRLO0.1.1
17/10/2018	16:05:05	176	2001	XLON	00165436604TRLO0.1.1
17/10/2018	16:05:05	73	2001	XLON	00165436605TRLO0.1.1
17/10/2018	16:05:05	72	2001	XLON	00165436607TRLO0.1.1
17/10/2018	16:05:55	164	2001	XLON	00165436848TRLO0.1.1
17/10/2018	16:05:55	72	2001	XLON	00165436849TRLO0.1.1
17/10/2018	16:05:55	81	2001	XLON	00165436850TRLO0.1.1
17/10/2018	16:06:26	86	2001	XLON	00165436994TRLO0.1.1
17/10/2018	16:06:26	73	2001	XLON	00165436995TRLO0.1.1
17/10/2018	16:06:26	75	2001	XLON	00165436996TRLO0.1.1
17/10/2018	16:07:32	218	2005	XLON	00165437470TRLO0.1.1
17/10/2018	16:07:32	202	2005	XLON	00165437471TRLO0.1.1
17/10/2018	16:07:32	13	2005	XLON	00165437472TRLO0.1.1
17/10/2018	16:07:32	71	2005	XLON	00165437473TRLO0.1.1
17/10/2018	16:09:00	71	2009	XLON	00165438019TRLO0.1.1
17/10/2018	16:09:19	435	2009	XLON	00165438150TRLO0.1.1
17/10/2018	16:09:19	87	2009	XLON	00165438151TRLO0.1.1
17/10/2018	16:09:20	86	2009	XLON	00165438152TRLO0.1.1
17/10/2018	16:09:20	74	2009	XLON	00165438153TRLO0.1.1
17/10/2018	16:10:04	74	2010	XLON	00165438507TRLO0.1.1
17/10/2018	16:10:04	74	2010	XLON	00165438508TRLO0.1.1
17/10/2018	16:10:09	180	2009	XLON	00165438536TRLO0.1.1
17/10/2018	16:10:42	172	2010	XLON	00165438752TRLO0.1.1
17/10/2018	16:10:42	80	2010	XLON	00165438753TRLO0.1.1
17/10/2018	16:10:55	79	2010	XLON	00165438845TRLO0.1.1
17/10/2018	16:11:36	78	2009	XLON	00165439146TRLO0.1.1
17/10/2018	16:11:36	158	2009	XLON	00165439147TRLO0.1.1
17/10/2018	16:11:49	77	2008	XLON	00165439260TRLO0.1.1
17/10/2018	16:11:49	6	2008	XLON	00165439261TRLO0.1.1
17/10/2018	16:11:49	71	2008	XLON	00165439262TRLO0.1.1
17/10/2018	16:12:16	75	2008	XLON	00165439401TRLO0.1.1
17/10/2018	16:12:16	78	2008	XLON	00165439402TRLO0.1.1
17/10/2018	16:12:30	85	2008	XLON	00165439525TRLO0.1.1
17/10/2018	16:13:08	85	2008	XLON	00165439729TRLO0.1.1
17/10/2018	16:13:26	79	2008	XLON	00165439850TRLO0.1.1
17/10/2018	16:13:27	79	2008	XLON	00165439851TRLO0.1.1
17/10/2018	16:13:39	164	2007	XLON	00165439963TRLO0.1.1
17/10/2018	16:13:40	82	2007	XLON	00165439964TRLO0.1.1
17/10/2018	16:13:59	82	2006	XLON	00165440229TRLO0.1.1
17/10/2018	16:13:59	86	2006	XLON	00165440231TRLO0.1.1
17/10/2018	16:14:06	71	2005	XLON	00165440323TRLO0.1.1
17/10/2018	16:14:06	71	2005	XLON	00165440324TRLO0.1.1
17/10/2018	16:14:25	72	2004	XLON	00165440496TRLO0.1.1
17/10/2018	16:15:16	312	2008	XLON	00165440868TRLO0.1.1
17/10/2018	16:15:28	496	2007	XLON	00165440974TRLO0.1.1
17/10/2018	16:15:28	22	2007	XLON	00165440975TRLO0.1.1
17/10/2018	16:15:28	64	2007	XLON	00165440976TRLO0.1.1
17/10/2018	16:16:48	588	2007	XLON	00165441546TRLO0.1.1
17/10/2018	16:16:48	81	2007	XLON	00165441547TRLO0.1.1
17/10/2018	16:18:15	72	2008	XLON	00165442039TRLO0.1.1
17/10/2018	16:18:45	76	2008	XLON	00165442335TRLO0.1.1
17/10/2018	16:19:00	88	2008	XLON	00165442465TRLO0.1.1
17/10/2018	16:19:07	156	2007	XLON	00165442549TRLO0.1.1
17/10/2018	16:19:07	25	2007	XLON	00165442550TRLO0.1.1
17/10/2018	16:19:07	61	2007	XLON	00165442551TRLO0.1.1
17/10/2018	16:19:07	239	2007	XLON	00165442552TRLO0.1.1
17/10/2018	16:19:07	416	2007	XLON	00165442553TRLO0.1.1
17/10/2018	16:19:31	437	2008	XLON	00165442666TRLO0.1.1
17/10/2018	16:20:02	107	2008	XLON	00165442926TRLO0.1.1
17/10/2018	16:21:54	74	2008	XLON	00165443748TRLO0.1.1
17/10/2018	16:21:54	226	2008	XLON	00165443749TRLO0.1.1
17/10/2018	16:21:54	151	2008	XLON	00165443750TRLO0.1.1
17/10/2018	16:21:54	259	2008	XLON	00165443751TRLO0.1.1
17/10/2018	16:22:29	522	2007	XLON	00165444028TRLO0.1.1
17/10/2018	16:22:29	99	2007	XLON	00165444029TRLO0.1.1
17/10/2018	16:22:30	121	2006	XLON	00165444043TRLO0.1.1
17/10/2018	16:22:51	92	2006	XLON	00165444185TRLO0.1.1
17/10/2018	16:22:51	17	2006	XLON	00165444186TRLO0.1.1
17/10/2018	16:22:51	12	2006	XLON	00165444187TRLO0.1.1
17/10/2018	16:24:25	177	2006	XLON	00165444814TRLO0.1.1
17/10/2018	16:24:25	80	2006	XLON	00165444815TRLO0.1.1
17/10/2018	16:24:25	107	2006	XLON	00165444816TRLO0.1.1
17/10/2018	16:24:25	86	2006	XLON	00165444817TRLO0.1.1
17/10/2018	16:25:09	342	2007	XLON	00165445151TRLO0.1.1
17/10/2018	16:25:09	85	2007	XLON	00165445152TRLO0.1.1
17/10/2018	16:26:50	159	2007	XLON	00165445828TRLO0.1.1
17/10/2018	16:26:50	96	2007	XLON	00165445829TRLO0.1.1
17/10/2018	16:26:50	113	2007	XLON	00165445830TRLO0.1.1
17/10/2018	16:27:27	300	2008	XLON	00165446098TRLO0.1.1
17/10/2018	16:27:27	497	2008	XLON	00165446099TRLO0.1.1
17/10/2018	16:27:27	155	2008	XLON	00165446100TRLO0.1.1
17/10/2018	16:27:27	29	2008	XLON	00165446101TRLO0.1.1
17/10/2018	16:27:30	125	2008	XLON	00165446113TRLO0.1.1
17/10/2018	16:27:40	106	2008	XLON	00165446180TRLO0.1.1
17/10/2018	16:27:50	82	2008	XLON	00165446233TRLO0.1.1
17/10/2018	16:27:52	11	2008	XLON	00165446295TRLO0.1.1

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

POSFKODDABDDCKD

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53