Skip to Navigation
Skip to Content

Digital Look

Digital Look

Welcome to Digital Look++,
you are not logged in

Advanced Search | Company A-Z | Feedback

Register for Digital Look

Register for Digital Look and get the tips round up sent straight to your inbox

Company Announcements

Transaction in Own Shares

Related Companies

By LSE RNS

RNS Number : 6841H

Ashtead Group PLC

16 November 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 16 November 2018 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

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

Number of shares repurchased: 100,000 shares

Date of transaction: 16 November 2018

Average price paid per share: 1,893.3300 pence

Lowest price paid per share: 1,868.5000 pence

Highest price paid per share: 1,926.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 480,979,281 (excluding Treasury shares), and the company will hold 18,246,431 ordinary shares in Treasury.

The figure of 480,979,281 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

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

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
16/11/2018	08:01:12	123	1918	XLON	00167473565TRLO0.1.1
16/11/2018	08:01:12	68	1917.5	XLON	00167473566TRLO0.1.1
16/11/2018	08:01:12	19	1917.5	XLON	00167473567TRLO0.1.1
16/11/2018	08:03:26	191	1916	XLON	00167474319TRLO0.1.1
16/11/2018	08:03:26	67	1916	XLON	00167474320TRLO0.1.1
16/11/2018	08:03:26	7	1916	XLON	00167474321TRLO0.1.1
16/11/2018	08:03:26	133	1916	XLON	00167474322TRLO0.1.1
16/11/2018	08:05:40	232	1915.5	XLON	00167474632TRLO0.1.1
16/11/2018	08:05:40	23	1915.5	XLON	00167474633TRLO0.1.1
16/11/2018	08:05:40	69	1915.5	XLON	00167474634TRLO0.1.1
16/11/2018	08:05:41	124	1915.5	XLON	00167474635TRLO0.1.1
16/11/2018	08:06:20	112	1912	XLON	00167474671TRLO0.1.1
16/11/2018	08:08:50	272	1913.5	XLON	00167475155TRLO0.1.1
16/11/2018	08:08:50	28	1913.5	XLON	00167475156TRLO0.1.1
16/11/2018	08:08:50	147	1913.5	XLON	00167475157TRLO0.1.1
16/11/2018	08:10:49	185	1916	XLON	00167475528TRLO0.1.1
16/11/2018	08:11:11	66	1917.5	XLON	00167475578TRLO0.1.1
16/11/2018	08:11:11	62	1917.5	XLON	00167475579TRLO0.1.1
16/11/2018	08:11:11	23	1917	XLON	00167475580TRLO0.1.1
16/11/2018	08:11:11	74	1917	XLON	00167475581TRLO0.1.1
16/11/2018	08:11:15	92	1913.5	XLON	00167475584TRLO0.1.1
16/11/2018	08:12:40	122	1914	XLON	00167475744TRLO0.1.1
16/11/2018	08:12:40	54	1913.5	XLON	00167475745TRLO0.1.1
16/11/2018	08:12:40	43	1913.5	XLON	00167475746TRLO0.1.1
16/11/2018	08:13:05	73	1912.5	XLON	00167475772TRLO0.1.1
16/11/2018	08:15:40	41	1915.5	XLON	00167476189TRLO0.1.1
16/11/2018	08:15:40	34	1915.5	XLON	00167476190TRLO0.1.1
16/11/2018	08:15:40	146	1915.5	XLON	00167476191TRLO0.1.1
16/11/2018	08:15:40	90	1915.5	XLON	00167476192TRLO0.1.1
16/11/2018	08:16:05	114	1915.5	XLON	00167476272TRLO0.1.1
16/11/2018	08:16:06	30	1915.5	XLON	00167476273TRLO0.1.1
16/11/2018	08:17:59	81	1919	XLON	00167476618TRLO0.1.1
16/11/2018	08:17:59	142	1919	XLON	00167476619TRLO0.1.1
16/11/2018	08:18:00	243	1918.5	XLON	00167476622TRLO0.1.1
16/11/2018	08:20:09	193	1918.5	XLON	00167477048TRLO0.1.1
16/11/2018	08:20:09	115	1918	XLON	00167477049TRLO0.1.1
16/11/2018	08:20:09	112	1918	XLON	00167477050TRLO0.1.1
16/11/2018	08:20:58	98	1917	XLON	00167477172TRLO0.1.1
16/11/2018	08:21:35	127	1911	XLON	00167477250TRLO0.1.1
16/11/2018	08:22:25	72	1911	XLON	00167477388TRLO0.1.1
16/11/2018	08:24:56	303	1915.5	XLON	00167477724TRLO0.1.1
16/11/2018	08:24:59	173	1915	XLON	00167477725TRLO0.1.1
16/11/2018	08:24:59	76	1915	XLON	00167477726TRLO0.1.1
16/11/2018	08:25:24	79	1915	XLON	00167477764TRLO0.1.1
16/11/2018	08:25:24	80	1914.5	XLON	00167477765TRLO0.1.1
16/11/2018	08:26:17	133	1912.5	XLON	00167477938TRLO0.1.1
16/11/2018	08:27:02	97	1913.5	XLON	00167478014TRLO0.1.1
16/11/2018	08:27:56	67	1913	XLON	00167478258TRLO0.1.1
16/11/2018	08:29:57	99	1913.5	XLON	00167478577TRLO0.1.1
16/11/2018	08:30:00	85	1913	XLON	00167478583TRLO0.1.1
16/11/2018	08:30:17	231	1913	XLON	00167478648TRLO0.1.1
16/11/2018	08:30:34	114	1913.5	XLON	00167478696TRLO0.1.1
16/11/2018	08:30:34	86	1913	XLON	00167478697TRLO0.1.1
16/11/2018	08:33:29	28	1923	XLON	00167479327TRLO0.1.1
16/11/2018	08:33:31	252	1923	XLON	00167479332TRLO0.1.1
16/11/2018	08:33:32	146	1922.5	XLON	00167479339TRLO0.1.1
16/11/2018	08:33:32	114	1922.5	XLON	00167479340TRLO0.1.1
16/11/2018	08:34:01	108	1924	XLON	00167479410TRLO0.1.1
16/11/2018	08:34:32	106	1923.5	XLON	00167479515TRLO0.1.1
16/11/2018	08:35:15	81	1926	XLON	00167479680TRLO0.1.1
16/11/2018	08:35:16	47	1926	XLON	00167479682TRLO0.1.1
16/11/2018	08:35:44	90	1926	XLON	00167479733TRLO0.1.1
16/11/2018	08:37:15	89	1926	XLON	00167480005TRLO0.1.1
16/11/2018	08:37:15	49	1926	XLON	00167480006TRLO0.1.1
16/11/2018	08:37:28	93	1925.5	XLON	00167480045TRLO0.1.1
16/11/2018	08:38:50	147	1925	XLON	00167480159TRLO0.1.1
16/11/2018	08:38:50	99	1925	XLON	00167480161TRLO0.1.1
16/11/2018	08:38:50	70	1924.5	XLON	00167480162TRLO0.1.1
16/11/2018	08:40:43	206	1923.5	XLON	00167480358TRLO0.1.1
16/11/2018	08:40:43	170	1923	XLON	00167480359TRLO0.1.1
16/11/2018	08:41:43	53	1922	XLON	00167480480TRLO0.1.1
16/11/2018	08:41:44	58	1922	XLON	00167480481TRLO0.1.1
16/11/2018	08:42:27	100	1919.5	XLON	00167480553TRLO0.1.1
16/11/2018	08:43:15	80	1922	XLON	00167480677TRLO0.1.1
16/11/2018	08:43:23	64	1921.5	XLON	00167480689TRLO0.1.1
16/11/2018	08:44:12	91	1922.5	XLON	00167480817TRLO0.1.1
16/11/2018	08:44:12	69	1922	XLON	00167480818TRLO0.1.1
16/11/2018	08:44:42	110	1921	XLON	00167480882TRLO0.1.1
16/11/2018	08:45:05	91	1922.5	XLON	00167480928TRLO0.1.1
16/11/2018	08:45:05	22	1922	XLON	00167480935TRLO0.1.1
16/11/2018	08:45:06	27	1922	XLON	00167480936TRLO0.1.1
16/11/2018	08:45:25	70	1921	XLON	00167480961TRLO0.1.1
16/11/2018	08:46:42	88	1920	XLON	00167481107TRLO0.1.1
16/11/2018	08:46:42	100	1919.5	XLON	00167481108TRLO0.1.1
16/11/2018	08:47:47	92	1919.5	XLON	00167481294TRLO0.1.1
16/11/2018	08:48:11	140	1919.5	XLON	00167481330TRLO0.1.1
16/11/2018	08:48:20	3	1919.5	XLON	00167481354TRLO0.1.1
16/11/2018	08:48:20	67	1919.5	XLON	00167481355TRLO0.1.1
16/11/2018	08:49:20	98	1919	XLON	00167481521TRLO0.1.1
16/11/2018	08:49:20	87	1918.5	XLON	00167481522TRLO0.1.1
16/11/2018	08:49:49	92	1916.5	XLON	00167481627TRLO0.1.1
16/11/2018	08:52:32	230	1919.5	XLON	00167481895TRLO0.1.1
16/11/2018	08:52:39	25	1919	XLON	00167481923TRLO0.1.1
16/11/2018	08:52:39	226	1919	XLON	00167481924TRLO0.1.1
16/11/2018	08:53:50	100	1916	XLON	00167482036TRLO0.1.1
16/11/2018	08:54:05	31	1916	XLON	00167482099TRLO0.1.1
16/11/2018	08:55:00	144	1916	XLON	00167482216TRLO0.1.1
16/11/2018	08:55:10	53	1915.5	XLON	00167482229TRLO0.1.1
16/11/2018	08:55:14	35	1915.5	XLON	00167482237TRLO0.1.1
16/11/2018	08:55:14	21	1915.5	XLON	00167482238TRLO0.1.1
16/11/2018	08:56:28	152	1914.5	XLON	00167482428TRLO0.1.1
16/11/2018	08:56:28	166	1914	XLON	00167482429TRLO0.1.1
16/11/2018	08:58:37	174	1913	XLON	00167482634TRLO0.1.1
16/11/2018	08:58:37	54	1912.5	XLON	00167482635TRLO0.1.1
16/11/2018	08:58:37	102	1912.5	XLON	00167482636TRLO0.1.1
16/11/2018	08:59:24	89	1913	XLON	00167482757TRLO0.1.1
16/11/2018	08:59:24	51	1912.5	XLON	00167482758TRLO0.1.1
16/11/2018	08:59:50	142	1910.5	XLON	00167482810TRLO0.1.1
16/11/2018	09:00:22	98	1915	XLON	00167482871TRLO0.1.1
16/11/2018	09:01:40	84	1913.5	XLON	00167483097TRLO0.1.1
16/11/2018	09:01:40	88	1913	XLON	00167483098TRLO0.1.1
16/11/2018	09:03:00	89	1915	XLON	00167483326TRLO0.1.1
16/11/2018	09:03:00	79	1914.5	XLON	00167483327TRLO0.1.1
16/11/2018	09:03:26	22	1914.5	XLON	00167483391TRLO0.1.1
16/11/2018	09:03:26	138	1914.5	XLON	00167483392TRLO0.1.1
16/11/2018	09:04:41	117	1915	XLON	00167483518TRLO0.1.1
16/11/2018	09:04:42	76	1914.5	XLON	00167483519TRLO0.1.1
16/11/2018	09:05:05	12	1913.5	XLON	00167483550TRLO0.1.1
16/11/2018	09:05:05	61	1913.5	XLON	00167483551TRLO0.1.1
16/11/2018	09:05:25	99	1912.5	XLON	00167483598TRLO0.1.1
16/11/2018	09:05:56	87	1911.5	XLON	00167483652TRLO0.1.1
16/11/2018	09:06:30	56	1909	XLON	00167483793TRLO0.1.1
16/11/2018	09:06:30	28	1909	XLON	00167483794TRLO0.1.1
16/11/2018	09:06:51	72	1910	XLON	00167483833TRLO0.1.1
16/11/2018	09:07:19	114	1910.5	XLON	00167483876TRLO0.1.1
16/11/2018	09:08:15	39	1910	XLON	00167484031TRLO0.1.1
16/11/2018	09:08:20	89	1910	XLON	00167484033TRLO0.1.1
16/11/2018	09:10:20	205	1909.5	XLON	00167484252TRLO0.1.1
16/11/2018	09:11:01	97	1908.5	XLON	00167484357TRLO0.1.1
16/11/2018	09:11:10	102	1908	XLON	00167484376TRLO0.1.1
16/11/2018	09:11:55	107	1907.5	XLON	00167484488TRLO0.1.1
16/11/2018	09:12:24	94	1907.5	XLON	00167484577TRLO0.1.1
16/11/2018	09:12:40	5	1907	XLON	00167484629TRLO0.1.1
16/11/2018	09:12:41	82	1907	XLON	00167484630TRLO0.1.1
16/11/2018	09:13:01	20	1907	XLON	00167484646TRLO0.1.1
16/11/2018	09:13:41	137	1906	XLON	00167484695TRLO0.1.1
16/11/2018	09:13:41	1	1906	XLON	00167484696TRLO0.1.1
16/11/2018	09:13:51	44	1905	XLON	00167484706TRLO0.1.1
16/11/2018	09:13:51	44	1905	XLON	00167484707TRLO0.1.1
16/11/2018	09:13:53	17	1905	XLON	00167484733TRLO0.1.1
16/11/2018	09:14:18	48	1905	XLON	00167484803TRLO0.1.1
16/11/2018	09:14:18	55	1905	XLON	00167484804TRLO0.1.1
16/11/2018	09:15:01	46	1906.5	XLON	00167484865TRLO0.1.1
16/11/2018	09:16:04	119	1909.5	XLON	00167485011TRLO0.1.1
16/11/2018	09:16:04	95	1909	XLON	00167485012TRLO0.1.1
16/11/2018	09:16:57	117	1907.5	XLON	00167485102TRLO0.1.1
16/11/2018	09:17:25	21	1909	XLON	00167485232TRLO0.1.1
16/11/2018	09:17:25	96	1909	XLON	00167485233TRLO0.1.1
16/11/2018	09:18:23	40	1909	XLON	00167485327TRLO0.1.1
16/11/2018	09:18:23	68	1909	XLON	00167485328TRLO0.1.1
16/11/2018	09:19:15	102	1909.5	XLON	00167485396TRLO0.1.1
16/11/2018	09:19:24	116	1909	XLON	00167485403TRLO0.1.1
16/11/2018	09:20:15	142	1907.5	XLON	00167485525TRLO0.1.1
16/11/2018	09:22:39	247	1912	XLON	00167485868TRLO0.1.1
16/11/2018	09:23:10	147	1913.5	XLON	00167486000TRLO0.1.1
16/11/2018	09:23:10	116	1913	XLON	00167486007TRLO0.1.1
16/11/2018	09:23:44	96	1912	XLON	00167486115TRLO0.1.1
16/11/2018	09:24:58	93	1913	XLON	00167486253TRLO0.1.1
16/11/2018	09:24:59	65	1912.5	XLON	00167486258TRLO0.1.1
16/11/2018	09:25:30	114	1911	XLON	00167486344TRLO0.1.1
16/11/2018	09:26:41	125	1911.5	XLON	00167486517TRLO0.1.1
16/11/2018	09:26:42	116	1911	XLON	00167486518TRLO0.1.1
16/11/2018	09:27:29	17	1911	XLON	00167486590TRLO0.1.1
16/11/2018	09:27:29	62	1911	XLON	00167486592TRLO0.1.1
16/11/2018	09:28:01	122	1908.5	XLON	00167486684TRLO0.1.1
16/11/2018	09:29:12	160	1910.5	XLON	00167486858TRLO0.1.1
16/11/2018	09:31:37	284	1914.5	XLON	00167487172TRLO0.1.1
16/11/2018	09:31:37	160	1914	XLON	00167487173TRLO0.1.1
16/11/2018	09:31:55	28	1914	XLON	00167487192TRLO0.1.1
16/11/2018	09:32:44	1	1913	XLON	00167487252TRLO0.1.1
16/11/2018	09:32:44	109	1913	XLON	00167487253TRLO0.1.1
16/11/2018	09:34:10	78	1915	XLON	00167487391TRLO0.1.1
16/11/2018	09:35:23	199	1916	XLON	00167487480TRLO0.1.1
16/11/2018	09:36:25	151	1917.5	XLON	00167487590TRLO0.1.1
16/11/2018	09:36:25	44	1917.5	XLON	00167487591TRLO0.1.1
16/11/2018	09:37:40	240	1919	XLON	00167487752TRLO0.1.1
16/11/2018	09:38:19	148	1918.5	XLON	00167487800TRLO0.1.1
16/11/2018	09:40:05	200	1917.5	XLON	00167487943TRLO0.1.1
16/11/2018	09:40:25	138	1917	XLON	00167487968TRLO0.1.1
16/11/2018	09:40:52	75	1916.5	XLON	00167488016TRLO0.1.1
16/11/2018	09:41:28	83	1919	XLON	00167488094TRLO0.1.1
16/11/2018	09:41:28	35	1919	XLON	00167488095TRLO0.1.1
16/11/2018	09:42:03	103	1919.5	XLON	00167488171TRLO0.1.1
16/11/2018	09:42:04	70	1919	XLON	00167488172TRLO0.1.1
16/11/2018	09:42:26	74	1919.5	XLON	00167488246TRLO0.1.1
16/11/2018	09:43:05	100	1920	XLON	00167488387TRLO0.1.1
16/11/2018	09:44:55	160	1922	XLON	00167488556TRLO0.1.1
16/11/2018	09:44:55	142	1921.5	XLON	00167488557TRLO0.1.1
16/11/2018	09:45:15	31	1920	XLON	00167488589TRLO0.1.1
16/11/2018	09:45:15	57	1920	XLON	00167488590TRLO0.1.1
16/11/2018	09:47:04	151	1919	XLON	00167488863TRLO0.1.1
16/11/2018	09:47:09	97	1918.5	XLON	00167488875TRLO0.1.1
16/11/2018	09:47:45	87	1918	XLON	00167488940TRLO0.1.1
16/11/2018	09:48:04	85	1918.5	XLON	00167488962TRLO0.1.1
16/11/2018	09:49:37	8	1920.5	XLON	00167489123TRLO0.1.1
16/11/2018	09:49:37	124	1920.5	XLON	00167489124TRLO0.1.1
16/11/2018	09:49:37	126	1920	XLON	00167489129TRLO0.1.1
16/11/2018	09:49:37	6	1920	XLON	00167489130TRLO0.1.1
16/11/2018	09:50:32	98	1919.5	XLON	00167489180TRLO0.1.1
16/11/2018	09:52:07	112	1918.5	XLON	00167489305TRLO0.1.1
16/11/2018	09:52:07	7	1918.5	XLON	00167489306TRLO0.1.1
16/11/2018	09:53:20	253	1918.5	XLON	00167489417TRLO0.1.1
16/11/2018	09:54:43	196	1919.5	XLON	00167489533TRLO0.1.1
16/11/2018	09:55:00	190	1919	XLON	00167489547TRLO0.1.1
16/11/2018	09:55:32	70	1917.5	XLON	00167489587TRLO0.1.1
16/11/2018	09:57:47	100	1917	XLON	00167489799TRLO0.1.1
16/11/2018	09:57:47	140	1917	XLON	00167489800TRLO0.1.1
16/11/2018	09:57:48	12	1917	XLON	00167489801TRLO0.1.1
16/11/2018	09:57:48	100	1916.5	XLON	00167489802TRLO0.1.1
16/11/2018	09:57:48	43	1916.5	XLON	00167489803TRLO0.1.1
16/11/2018	09:58:10	95	1916.5	XLON	00167489855TRLO0.1.1
16/11/2018	10:00:18	134	1916.5	XLON	00167490183TRLO0.1.1
16/11/2018	10:00:18	146	1916	XLON	00167490184TRLO0.1.1
16/11/2018	10:01:30	100	1913.5	XLON	00167490396TRLO0.1.1
16/11/2018	10:01:30	56	1913.5	XLON	00167490397TRLO0.1.1
16/11/2018	10:02:39	100	1913	XLON	00167490581TRLO0.1.1
16/11/2018	10:02:39	73	1912.5	XLON	00167490582TRLO0.1.1
16/11/2018	10:03:01	103	1910	XLON	00167490608TRLO0.1.1
16/11/2018	10:04:56	172	1911	XLON	00167490779TRLO0.1.1
16/11/2018	10:05:42	7	1911	XLON	00167490851TRLO0.1.1
16/11/2018	10:05:42	2	1911	XLON	00167490852TRLO0.1.1
16/11/2018	10:05:42	137	1910.5	XLON	00167490853TRLO0.1.1
16/11/2018	10:06:40	77	1911.5	XLON	00167490934TRLO0.1.1
16/11/2018	10:06:40	61	1911.5	XLON	00167490935TRLO0.1.1
16/11/2018	10:06:41	130	1911	XLON	00167490937TRLO0.1.1
16/11/2018	10:06:41	14	1911	XLON	00167490938TRLO0.1.1
16/11/2018	10:08:34	100	1911	XLON	00167491130TRLO0.1.1
16/11/2018	10:08:45	90	1910.5	XLON	00167491166TRLO0.1.1
16/11/2018	10:08:57	105	1910	XLON	00167491187TRLO0.1.1
16/11/2018	10:15:35	100	1910	XLON	00167491980TRLO0.1.1
16/11/2018	10:16:41	118	1909.5	XLON	00167492133TRLO0.1.1
16/11/2018	10:16:41	144	1909.5	XLON	00167492134TRLO0.1.1
16/11/2018	10:16:41	142	1909	XLON	00167492135TRLO0.1.1
16/11/2018	10:17:34	92	1905.5	XLON	00167492340TRLO0.1.1
16/11/2018	10:19:11	72	1905.5	XLON	00167492598TRLO0.1.1
16/11/2018	10:19:11	82	1905	XLON	00167492599TRLO0.1.1
16/11/2018	10:21:55	150	1906	XLON	00167492930TRLO0.1.1
16/11/2018	10:21:55	104	1906	XLON	00167492931TRLO0.1.1
16/11/2018	10:21:55	53	1905.5	XLON	00167492932TRLO0.1.1
16/11/2018	10:21:55	52	1905.5	XLON	00167492933TRLO0.1.1
16/11/2018	10:21:55	114	1905.5	XLON	00167492934TRLO0.1.1
16/11/2018	10:22:42	110	1905	XLON	00167493010TRLO0.1.1
16/11/2018	10:23:12	103	1905	XLON	00167493053TRLO0.1.1
16/11/2018	10:23:25	63	1905	XLON	00167493064TRLO0.1.1
16/11/2018	10:25:42	175	1906.5	XLON	00167493262TRLO0.1.1
16/11/2018	10:25:42	35	1906.5	XLON	00167493263TRLO0.1.1
16/11/2018	10:25:42	130	1906	XLON	00167493264TRLO0.1.1
16/11/2018	10:28:39	213	1911	XLON	00167493567TRLO0.1.1
16/11/2018	10:28:39	261	1910.5	XLON	00167493568TRLO0.1.1
16/11/2018	10:29:14	94	1910	XLON	00167493606TRLO0.1.1
16/11/2018	10:30:25	106	1907.5	XLON	00167493663TRLO0.1.1
16/11/2018	10:32:41	229	1906.5	XLON	00167493892TRLO0.1.1
16/11/2018	10:33:55	187	1906.5	XLON	00167494012TRLO0.1.1
16/11/2018	10:34:13	221	1906	XLON	00167494044TRLO0.1.1
16/11/2018	10:36:02	116	1903.5	XLON	00167494205TRLO0.1.1
16/11/2018	10:36:05	69	1903	XLON	00167494210TRLO0.1.1
16/11/2018	10:36:22	73	1902	XLON	00167494228TRLO0.1.1
16/11/2018	10:36:22	23	1902	XLON	00167494230TRLO0.1.1
16/11/2018	10:38:16	164	1902	XLON	00167494427TRLO0.1.1
16/11/2018	10:38:16	11	1902	XLON	00167494428TRLO0.1.1
16/11/2018	10:38:16	170	1902	XLON	00167494429TRLO0.1.1
16/11/2018	10:39:05	18	1900.5	XLON	00167494482TRLO0.1.1
16/11/2018	10:39:05	75	1900.5	XLON	00167494483TRLO0.1.1
16/11/2018	10:42:20	302	1903	XLON	00167494784TRLO0.1.1
16/11/2018	10:42:50	220	1902.5	XLON	00167494896TRLO0.1.1
16/11/2018	10:43:19	114	1901	XLON	00167494964TRLO0.1.1
16/11/2018	10:44:01	146	1899.5	XLON	00167495066TRLO0.1.1
16/11/2018	10:45:14	82	1897	XLON	00167495196TRLO0.1.1
16/11/2018	10:46:28	118	1896	XLON	00167495357TRLO0.1.1
16/11/2018	10:46:28	110	1895.5	XLON	00167495358TRLO0.1.1
16/11/2018	10:48:32	161	1893.5	XLON	00167495564TRLO0.1.1
16/11/2018	10:50:11	216	1893	XLON	00167495714TRLO0.1.1
16/11/2018	10:50:14	179	1892.5	XLON	00167495722TRLO0.1.1
16/11/2018	10:50:14	13	1892.5	XLON	00167495723TRLO0.1.1
16/11/2018	10:52:05	31	1891.5	XLON	00167495910TRLO0.1.1
16/11/2018	10:52:05	165	1891.5	XLON	00167495911TRLO0.1.1
16/11/2018	10:52:14	107	1891	XLON	00167495924TRLO0.1.1
16/11/2018	10:53:45	115	1891	XLON	00167496096TRLO0.1.1
16/11/2018	10:55:21	171	1892.5	XLON	00167496270TRLO0.1.1
16/11/2018	10:55:21	114	1892	XLON	00167496271TRLO0.1.1
16/11/2018	10:57:21	188	1890	XLON	00167496414TRLO0.1.1
16/11/2018	10:57:21	12	1890	XLON	00167496415TRLO0.1.1
16/11/2018	10:57:21	112	1890	XLON	00167496416TRLO0.1.1
16/11/2018	10:57:21	88	1890	XLON	00167496417TRLO0.1.1
16/11/2018	10:58:46	92	1889	XLON	00167496505TRLO0.1.1
16/11/2018	10:58:48	108	1888.5	XLON	00167496506TRLO0.1.1
16/11/2018	10:59:41	113	1888	XLON	00167496586TRLO0.1.1
16/11/2018	11:00:34	121	1883.5	XLON	00167496655TRLO0.1.1
16/11/2018	11:03:12	192	1889	XLON	00167496925TRLO0.1.1
16/11/2018	11:04:05	152	1888.5	XLON	00167496995TRLO0.1.1
16/11/2018	11:04:05	91	1888.5	XLON	00167496996TRLO0.1.1
16/11/2018	11:04:05	91	1888	XLON	00167496997TRLO0.1.1
16/11/2018	11:04:39	80	1885.5	XLON	00167497023TRLO0.1.1
16/11/2018	11:06:08	108	1884	XLON	00167497108TRLO0.1.1
16/11/2018	11:08:26	218	1885	XLON	00167497298TRLO0.1.1
16/11/2018	11:08:26	166	1884.5	XLON	00167497299TRLO0.1.1
16/11/2018	11:10:01	178	1885.5	XLON	00167497395TRLO0.1.1
16/11/2018	11:14:47	166	1894	XLON	00167497837TRLO0.1.1
16/11/2018	11:14:55	100	1894	XLON	00167497844TRLO0.1.1
16/11/2018	11:15:13	267	1894.5	XLON	00167497885TRLO0.1.1
16/11/2018	11:15:15	200	1894	XLON	00167497886TRLO0.1.1
16/11/2018	11:15:15	67	1894	XLON	00167497887TRLO0.1.1
16/11/2018	11:15:50	100	1893.5	XLON	00167497930TRLO0.1.1
16/11/2018	11:17:35	59	1890	XLON	00167498138TRLO0.1.1
16/11/2018	11:17:35	81	1890	XLON	00167498139TRLO0.1.1
16/11/2018	11:17:35	91	1889.5	XLON	00167498140TRLO0.1.1
16/11/2018	11:19:20	101	1890	XLON	00167498255TRLO0.1.1
16/11/2018	11:19:20	98	1889.5	XLON	00167498258TRLO0.1.1
16/11/2018	11:21:01	191	1886.5	XLON	00167498401TRLO0.1.1
16/11/2018	11:21:01	134	1886	XLON	00167498402TRLO0.1.1
16/11/2018	11:24:37	307	1894.5	XLON	00167498849TRLO0.1.1
16/11/2018	11:25:15	173	1894	XLON	00167498931TRLO0.1.1
16/11/2018	11:26:42	125	1895	XLON	00167499053TRLO0.1.1
16/11/2018	11:26:42	142	1894.5	XLON	00167499054TRLO0.1.1
16/11/2018	11:27:41	78	1892	XLON	00167499158TRLO0.1.1
16/11/2018	11:28:15	93	1892	XLON	00167499177TRLO0.1.1
16/11/2018	11:28:15	21	1892	XLON	00167499178TRLO0.1.1
16/11/2018	11:28:22	74	1891.5	XLON	00167499203TRLO0.1.1
16/11/2018	11:29:59	157	1891.5	XLON	00167499295TRLO0.1.1
16/11/2018	11:30:09	105	1891	XLON	00167499300TRLO0.1.1
16/11/2018	11:30:50	104	1890	XLON	00167499420TRLO0.1.1
16/11/2018	11:31:47	148	1890	XLON	00167499484TRLO0.1.1
16/11/2018	11:35:17	272	1891.5	XLON	00167499862TRLO0.1.1
16/11/2018	11:36:21	190	1891	XLON	00167500070TRLO0.1.1
16/11/2018	11:36:21	104	1891	XLON	00167500071TRLO0.1.1
16/11/2018	11:36:21	62	1890.5	XLON	00167500075TRLO0.1.1
16/11/2018	11:39:59	192	1891.5	XLON	00167500333TRLO0.1.1
16/11/2018	11:39:59	178	1891	XLON	00167500334TRLO0.1.1
16/11/2018	11:41:37	182	1889	XLON	00167500432TRLO0.1.1
16/11/2018	11:41:39	168	1888.5	XLON	00167500440TRLO0.1.1
16/11/2018	11:45:25	79	1893	XLON	00167500729TRLO0.1.1
16/11/2018	11:45:25	221	1893	XLON	00167500730TRLO0.1.1
16/11/2018	11:45:25	5	1893	XLON	00167500731TRLO0.1.1
16/11/2018	11:46:08	54	1894.5	XLON	00167500788TRLO0.1.1
16/11/2018	11:46:08	155	1894.5	XLON	00167500789TRLO0.1.1
16/11/2018	11:46:08	23	1894.5	XLON	00167500790TRLO0.1.1
16/11/2018	11:46:08	143	1894	XLON	00167500791TRLO0.1.1
16/11/2018	11:48:48	215	1893.5	XLON	00167501025TRLO0.1.1
16/11/2018	11:49:10	157	1893	XLON	00167501052TRLO0.1.1
16/11/2018	11:49:52	128	1892	XLON	00167501098TRLO0.1.1
16/11/2018	11:51:45	100	1892	XLON	00167501236TRLO0.1.1
16/11/2018	11:52:54	117	1892	XLON	00167501304TRLO0.1.1
16/11/2018	11:53:30	145	1892	XLON	00167501361TRLO0.1.1
16/11/2018	11:55:16	177	1893	XLON	00167501543TRLO0.1.1
16/11/2018	11:55:40	135	1892.5	XLON	00167501578TRLO0.1.1
16/11/2018	11:57:45	208	1894.5	XLON	00167501749TRLO0.1.1
16/11/2018	11:58:19	127	1893.5	XLON	00167501781TRLO0.1.1
16/11/2018	11:59:20	110	1893.5	XLON	00167501825TRLO0.1.1
16/11/2018	11:59:20	85	1893	XLON	00167501826TRLO0.1.1
16/11/2018	11:59:20	90	1893	XLON	00167501827TRLO0.1.1
16/11/2018	12:02:19	248	1896.5	XLON	00167502210TRLO0.1.1
16/11/2018	12:02:19	229	1896	XLON	00167502211TRLO0.1.1
16/11/2018	12:03:56	111	1894.5	XLON	00167502441TRLO0.1.1
16/11/2018	12:03:56	84	1894	XLON	00167502442TRLO0.1.1
16/11/2018	12:04:53	72	1894	XLON	00167502518TRLO0.1.1
16/11/2018	12:04:53	36	1894	XLON	00167502519TRLO0.1.1
16/11/2018	12:05:06	78	1891.5	XLON	00167502550TRLO0.1.1
16/11/2018	12:06:13	87	1890.5	XLON	00167502659TRLO0.1.1
16/11/2018	12:06:35	72	1890	XLON	00167502691TRLO0.1.1
16/11/2018	12:07:27	49	1891	XLON	00167502752TRLO0.1.1
16/11/2018	12:07:27	68	1891	XLON	00167502753TRLO0.1.1
16/11/2018	12:09:46	70	1893	XLON	00167502903TRLO0.1.1
16/11/2018	12:09:46	83	1893	XLON	00167502904TRLO0.1.1
16/11/2018	12:09:52	101	1892.5	XLON	00167502911TRLO0.1.1
16/11/2018	12:09:52	31	1892.5	XLON	00167502912TRLO0.1.1
16/11/2018	12:10:06	75	1891.5	XLON	00167502932TRLO0.1.1
16/11/2018	12:11:01	72	1889.5	XLON	00167502984TRLO0.1.1
16/11/2018	12:13:42	211	1892	XLON	00167503181TRLO0.1.1
16/11/2018	12:13:42	173	1891.5	XLON	00167503182TRLO0.1.1
16/11/2018	12:15:53	172	1889.5	XLON	00167503374TRLO0.1.1
16/11/2018	12:15:53	128	1889.5	XLON	00167503375TRLO0.1.1
16/11/2018	12:15:53	45	1889.5	XLON	00167503376TRLO0.1.1
16/11/2018	12:15:53	31	1889.5	XLON	00167503377TRLO0.1.1
16/11/2018	12:16:50	103	1891	XLON	00167503483TRLO0.1.1
16/11/2018	12:17:27	68	1890.5	XLON	00167503533TRLO0.1.1
16/11/2018	12:17:46	5	1890.5	XLON	00167503562TRLO0.1.1
16/11/2018	12:18:43	144	1888.5	XLON	00167503609TRLO0.1.1
16/11/2018	12:20:28	32	1888	XLON	00167503741TRLO0.1.1
16/11/2018	12:21:09	175	1888.5	XLON	00167503804TRLO0.1.1
16/11/2018	12:21:09	175	1888	XLON	00167503805TRLO0.1.1
16/11/2018	12:22:37	98	1887	XLON	00167504071TRLO0.1.1
16/11/2018	12:23:58	148	1886	XLON	00167504198TRLO0.1.1
16/11/2018	12:23:58	67	1886	XLON	00167504199TRLO0.1.1
16/11/2018	12:24:34	102	1887.5	XLON	00167504235TRLO0.1.1
16/11/2018	12:24:42	77	1887	XLON	00167504243TRLO0.1.1
16/11/2018	12:27:37	77	1888	XLON	00167504540TRLO0.1.1
16/11/2018	12:29:12	119	1889	XLON	00167504742TRLO0.1.1
16/11/2018	12:29:12	43	1889	XLON	00167504743TRLO0.1.1
16/11/2018	12:29:12	74	1889	XLON	00167504744TRLO0.1.1
16/11/2018	12:29:12	190	1889	XLON	00167504745TRLO0.1.1
16/11/2018	12:29:12	35	1889	XLON	00167504746TRLO0.1.1
16/11/2018	12:29:20	145	1888.5	XLON	00167504755TRLO0.1.1
16/11/2018	12:30:46	74	1886	XLON	00167505059TRLO0.1.1
16/11/2018	12:32:01	228	1886	XLON	00167505183TRLO0.1.1
16/11/2018	12:32:36	152	1885.5	XLON	00167505262TRLO0.1.1
16/11/2018	12:33:12	96	1885	XLON	00167505328TRLO0.1.1
16/11/2018	12:35:16	176	1883	XLON	00167505529TRLO0.1.1
16/11/2018	12:35:16	2	1883	XLON	00167505530TRLO0.1.1
16/11/2018	12:35:16	106	1883	XLON	00167505531TRLO0.1.1
16/11/2018	12:35:42	77	1882	XLON	00167505601TRLO0.1.1
16/11/2018	12:37:46	181	1881.5	XLON	00167505801TRLO0.1.1
16/11/2018	12:38:45	174	1881	XLON	00167505892TRLO0.1.1
16/11/2018	12:39:01	129	1879.5	XLON	00167505925TRLO0.1.1
16/11/2018	12:39:27	92	1879.5	XLON	00167505962TRLO0.1.1
16/11/2018	12:40:10	86	1878.5	XLON	00167506057TRLO0.1.1
16/11/2018	12:42:32	183	1883	XLON	00167506266TRLO0.1.1
16/11/2018	12:43:22	120	1884	XLON	00167506338TRLO0.1.1
16/11/2018	12:43:23	95	1883.5	XLON	00167506341TRLO0.1.1
16/11/2018	12:43:29	87	1883	XLON	00167506348TRLO0.1.1
16/11/2018	12:44:20	145	1883	XLON	00167506406TRLO0.1.1
16/11/2018	12:45:39	159	1884	XLON	00167506512TRLO0.1.1
16/11/2018	12:46:07	87	1883	XLON	00167506551TRLO0.1.1
16/11/2018	12:48:35	189	1883.5	XLON	00167506740TRLO0.1.1
16/11/2018	12:49:35	155	1883	XLON	00167506813TRLO0.1.1
16/11/2018	12:49:35	100	1883	XLON	00167506814TRLO0.1.1
16/11/2018	12:49:45	86	1882.5	XLON	00167506824TRLO0.1.1
16/11/2018	12:52:17	79	1885	XLON	00167507050TRLO0.1.1
16/11/2018	12:54:23	84	1886	XLON	00167507256TRLO0.1.1
16/11/2018	12:54:23	123	1886	XLON	00167507257TRLO0.1.1
16/11/2018	12:54:25	142	1886	XLON	00167507265TRLO0.1.1
16/11/2018	12:54:32	129	1885.5	XLON	00167507268TRLO0.1.1
16/11/2018	12:56:01	82	1885.5	XLON	00167507515TRLO0.1.1
16/11/2018	12:57:44	84	1888	XLON	00167507726TRLO0.1.1
16/11/2018	12:57:44	100	1888	XLON	00167507727TRLO0.1.1
16/11/2018	12:57:44	103	1888	XLON	00167507728TRLO0.1.1
16/11/2018	12:57:44	75	1888	XLON	00167507729TRLO0.1.1
16/11/2018	12:57:44	79	1888	XLON	00167507730TRLO0.1.1
16/11/2018	12:57:44	8	1887.5	XLON	00167507731TRLO0.1.1
16/11/2018	12:57:44	117	1887.5	XLON	00167507732TRLO0.1.1
16/11/2018	13:01:23	174	1889	XLON	00167508136TRLO0.1.1
16/11/2018	13:01:23	126	1889	XLON	00167508137TRLO0.1.1
16/11/2018	13:01:23	96	1889	XLON	00167508138TRLO0.1.1
16/11/2018	13:04:04	70	1889	XLON	00167508345TRLO0.1.1
16/11/2018	13:04:04	201	1889	XLON	00167508346TRLO0.1.1
16/11/2018	13:04:04	71	1889	XLON	00167508347TRLO0.1.1
16/11/2018	13:04:04	72	1889	XLON	00167508348TRLO0.1.1
16/11/2018	13:05:13	101	1889	XLON	00167508448TRLO0.1.1
16/11/2018	13:05:35	159	1888.5	XLON	00167508483TRLO0.1.1
16/11/2018	13:05:35	78	1888.5	XLON	00167508484TRLO0.1.1
16/11/2018	13:05:35	5	1888.5	XLON	00167508486TRLO0.1.1
16/11/2018	13:07:07	90	1888	XLON	00167508613TRLO0.1.1
16/11/2018	13:07:07	91	1888	XLON	00167508614TRLO0.1.1
16/11/2018	13:07:07	84	1887.5	XLON	00167508615TRLO0.1.1
16/11/2018	13:08:04	103	1886.5	XLON	00167508686TRLO0.1.1
16/11/2018	13:09:01	88	1885.5	XLON	00167508806TRLO0.1.1
16/11/2018	13:10:26	118	1883	XLON	00167508998TRLO0.1.1
16/11/2018	13:10:26	70	1883	XLON	00167508999TRLO0.1.1
16/11/2018	13:10:51	94	1882.5	XLON	00167509049TRLO0.1.1
16/11/2018	13:12:33	80	1882	XLON	00167509224TRLO0.1.1
16/11/2018	13:12:51	171	1882	XLON	00167509246TRLO0.1.1
16/11/2018	13:13:07	125	1881.5	XLON	00167509261TRLO0.1.1
16/11/2018	13:14:52	81	1881	XLON	00167509382TRLO0.1.1
16/11/2018	13:14:52	79	1881	XLON	00167509383TRLO0.1.1
16/11/2018	13:15:16	160	1880.5	XLON	00167509495TRLO0.1.1
16/11/2018	13:17:12	79	1881.5	XLON	00167509596TRLO0.1.1
16/11/2018	13:17:12	72	1881.5	XLON	00167509597TRLO0.1.1
16/11/2018	13:17:12	90	1881.5	XLON	00167509598TRLO0.1.1
16/11/2018	13:17:12	41	1881.5	XLON	00167509599TRLO0.1.1
16/11/2018	13:17:46	85	1881	XLON	00167509651TRLO0.1.1
16/11/2018	13:20:07	82	1879.5	XLON	00167509851TRLO0.1.1
16/11/2018	13:20:07	145	1879.5	XLON	00167509852TRLO0.1.1
16/11/2018	13:20:07	101	1879	XLON	00167509853TRLO0.1.1
16/11/2018	13:21:33	82	1880	XLON	00167509939TRLO0.1.1
16/11/2018	13:21:51	72	1879	XLON	00167509952TRLO0.1.1
16/11/2018	13:21:52	125	1879	XLON	00167509954TRLO0.1.1
16/11/2018	13:21:52	91	1878.5	XLON	00167509955TRLO0.1.1
16/11/2018	13:22:01	18	1878	XLON	00167509963TRLO0.1.1
16/11/2018	13:22:01	81	1878	XLON	00167509964TRLO0.1.1
16/11/2018	13:22:51	84	1876.5	XLON	00167510007TRLO0.1.1
16/11/2018	13:24:39	77	1877	XLON	00167510241TRLO0.1.1
16/11/2018	13:24:39	154	1877	XLON	00167510242TRLO0.1.1
16/11/2018	13:24:39	154	1877.5	XLON	00167510243TRLO0.1.1
16/11/2018	13:26:52	78	1876.5	XLON	00167510448TRLO0.1.1
16/11/2018	13:27:42	70	1879	XLON	00167510533TRLO0.1.1
16/11/2018	13:27:47	71	1879	XLON	00167510534TRLO0.1.1
16/11/2018	13:27:47	108	1879	XLON	00167510535TRLO0.1.1
16/11/2018	13:28:07	105	1878.5	XLON	00167510568TRLO0.1.1
16/11/2018	13:29:39	39	1880.5	XLON	00167510660TRLO0.1.1
16/11/2018	13:29:39	37	1880.5	XLON	00167510661TRLO0.1.1
16/11/2018	13:31:46	21	1882	XLON	00167510845TRLO0.1.1
16/11/2018	13:31:46	295	1882	XLON	00167510846TRLO0.1.1
16/11/2018	13:31:46	110	1882	XLON	00167510847TRLO0.1.1
16/11/2018	13:31:46	72	1882	XLON	00167510848TRLO0.1.1
16/11/2018	13:31:46	125	1881.5	XLON	00167510849TRLO0.1.1
16/11/2018	13:33:43	145	1878	XLON	00167511217TRLO0.1.1
16/11/2018	13:33:52	98	1877.5	XLON	00167511246TRLO0.1.1
16/11/2018	13:34:54	84	1876	XLON	00167511353TRLO0.1.1
16/11/2018	13:34:54	67	1875.5	XLON	00167511354TRLO0.1.1
16/11/2018	13:35:13	23	1875.5	XLON	00167511386TRLO0.1.1
16/11/2018	13:35:13	3	1875.5	XLON	00167511387TRLO0.1.1
16/11/2018	13:36:31	81	1876	XLON	00167511503TRLO0.1.1
16/11/2018	13:36:31	158	1876	XLON	00167511505TRLO0.1.1
16/11/2018	13:36:31	97	1875.5	XLON	00167511507TRLO0.1.1
16/11/2018	13:38:04	90	1875	XLON	00167511692TRLO0.1.1
16/11/2018	13:38:15	106	1874.5	XLON	00167511703TRLO0.1.1
16/11/2018	13:39:45	90	1876.5	XLON	00167511819TRLO0.1.1
16/11/2018	13:40:04	158	1876.5	XLON	00167511845TRLO0.1.1
16/11/2018	13:41:08	11	1878	XLON	00167511967TRLO0.1.1
16/11/2018	13:41:28	76	1878.5	XLON	00167511996TRLO0.1.1
16/11/2018	13:41:28	127	1878.5	XLON	00167511997TRLO0.1.1
16/11/2018	13:41:28	71	1878.5	XLON	00167511998TRLO0.1.1
16/11/2018	13:41:41	101	1878	XLON	00167512009TRLO0.1.1
16/11/2018	13:43:07	93	1878.5	XLON	00167512246TRLO0.1.1
16/11/2018	13:43:07	79	1878.5	XLON	00167512247TRLO0.1.1
16/11/2018	13:43:08	87	1878	XLON	00167512252TRLO0.1.1
16/11/2018	13:43:36	95	1877.5	XLON	00167512279TRLO0.1.1
16/11/2018	13:45:17	125	1878.5	XLON	00167512463TRLO0.1.1
16/11/2018	13:45:35	91	1878	XLON	00167512481TRLO0.1.1
16/11/2018	13:45:35	21	1878	XLON	00167512484TRLO0.1.1
16/11/2018	13:45:35	58	1878	XLON	00167512485TRLO0.1.1
16/11/2018	13:46:33	76	1877.5	XLON	00167512755TRLO0.1.1
16/11/2018	13:47:03	104	1877	XLON	00167512899TRLO0.1.1
16/11/2018	13:47:03	76	1877	XLON	00167512900TRLO0.1.1
16/11/2018	13:47:03	124	1876.5	XLON	00167512901TRLO0.1.1
16/11/2018	13:50:06	81	1877.5	XLON	00167513470TRLO0.1.1
16/11/2018	13:50:06	225	1877.5	XLON	00167513471TRLO0.1.1
16/11/2018	13:50:06	144	1877.5	XLON	00167513472TRLO0.1.1
16/11/2018	13:50:06	81	1877	XLON	00167513473TRLO0.1.1
16/11/2018	13:51:58	76	1877	XLON	00167513609TRLO0.1.1
16/11/2018	13:51:58	76	1877	XLON	00167513610TRLO0.1.1
16/11/2018	13:51:58	49	1877	XLON	00167513611TRLO0.1.1
16/11/2018	13:52:12	103	1876.5	XLON	00167513639TRLO0.1.1
16/11/2018	13:52:18	88	1876	XLON	00167513648TRLO0.1.1
16/11/2018	13:54:04	97	1875.5	XLON	00167513792TRLO0.1.1
16/11/2018	13:54:04	77	1875.5	XLON	00167513793TRLO0.1.1
16/11/2018	13:55:05	73	1876	XLON	00167513870TRLO0.1.1
16/11/2018	13:55:05	74	1876	XLON	00167513871TRLO0.1.1
16/11/2018	13:55:05	51	1876	XLON	00167513872TRLO0.1.1
16/11/2018	13:55:05	91	1876	XLON	00167513873TRLO0.1.1
16/11/2018	13:55:05	80	1875.5	XLON	00167513874TRLO0.1.1
16/11/2018	13:55:47	97	1875	XLON	00167513906TRLO0.1.1
16/11/2018	13:56:51	132	1875.5	XLON	00167514027TRLO0.1.1
16/11/2018	13:58:25	120	1875	XLON	00167514125TRLO0.1.1
16/11/2018	13:58:25	8	1875	XLON	00167514126TRLO0.1.1
16/11/2018	14:00:12	22	1880	XLON	00167514585TRLO0.1.1
16/11/2018	14:00:12	266	1880	XLON	00167514586TRLO0.1.1
16/11/2018	14:00:12	134	1880	XLON	00167514587TRLO0.1.1
16/11/2018	14:00:51	122	1879.5	XLON	00167514686TRLO0.1.1
16/11/2018	14:00:51	8	1879.5	XLON	00167514687TRLO0.1.1
16/11/2018	14:02:11	75	1880.5	XLON	00167514959TRLO0.1.1
16/11/2018	14:02:11	79	1880.5	XLON	00167514960TRLO0.1.1
16/11/2018	14:02:11	83	1880.5	XLON	00167514961TRLO0.1.1
16/11/2018	14:02:13	75	1880	XLON	00167514965TRLO0.1.1
16/11/2018	14:03:35	70	1879	XLON	00167515062TRLO0.1.1
16/11/2018	14:04:00	140	1879	XLON	00167515108TRLO0.1.1
16/11/2018	14:04:46	76	1878.5	XLON	00167515176TRLO0.1.1
16/11/2018	14:04:46	75	1878.5	XLON	00167515177TRLO0.1.1
16/11/2018	14:04:46	136	1878.5	XLON	00167515178TRLO0.1.1
16/11/2018	14:04:46	29	1878.5	XLON	00167515179TRLO0.1.1
16/11/2018	14:05:20	101	1878	XLON	00167515231TRLO0.1.1
16/11/2018	14:05:20	24	1878	XLON	00167515232TRLO0.1.1
16/11/2018	14:05:49	85	1877	XLON	00167515260TRLO0.1.1
16/11/2018	14:06:45	114	1876	XLON	00167515344TRLO0.1.1
16/11/2018	14:09:02	76	1878	XLON	00167515598TRLO0.1.1
16/11/2018	14:09:02	88	1878	XLON	00167515603TRLO0.1.1
16/11/2018	14:09:02	79	1878	XLON	00167515608TRLO0.1.1
16/11/2018	14:09:02	85	1878	XLON	00167515610TRLO0.1.1
16/11/2018	14:09:02	79	1878	XLON	00167515611TRLO0.1.1
16/11/2018	14:09:02	73	1877.5	XLON	00167515612TRLO0.1.1
16/11/2018	14:10:36	96	1880	XLON	00167516228TRLO0.1.1
16/11/2018	14:11:02	74	1879.5	XLON	00167516430TRLO0.1.1
16/11/2018	14:11:02	81	1879.5	XLON	00167516431TRLO0.1.1
16/11/2018	14:11:02	74	1879.5	XLON	00167516432TRLO0.1.1
16/11/2018	14:14:32	246	1881.5	XLON	00167517387TRLO0.1.1
16/11/2018	14:14:32	120	1881.5	XLON	00167517394TRLO0.1.1
16/11/2018	14:14:32	76	1881.5	XLON	00167517395TRLO0.1.1
16/11/2018	14:14:33	58	1881.5	XLON	00167517396TRLO0.1.1
16/11/2018	14:14:33	12	1881.5	XLON	00167517397TRLO0.1.1
16/11/2018	14:14:33	90	1881.5	XLON	00167517398TRLO0.1.1
16/11/2018	14:14:33	81	1881.5	XLON	00167517399TRLO0.1.1
16/11/2018	14:14:33	141	1881	XLON	00167517403TRLO0.1.1
16/11/2018	14:16:15	137	1883.5	XLON	00167517986TRLO0.1.1
16/11/2018	14:16:32	84	1883	XLON	00167518043TRLO0.1.1
16/11/2018	14:17:02	77	1882.5	XLON	00167518168TRLO0.1.1
16/11/2018	14:17:02	87	1882.5	XLON	00167518174TRLO0.1.1
16/11/2018	14:17:02	1	1882	XLON	00167518183TRLO0.1.1
16/11/2018	14:17:02	66	1882	XLON	00167518187TRLO0.1.1
16/11/2018	14:17:58	91	1882	XLON	00167518454TRLO0.1.1
16/11/2018	14:18:06	59	1881.5	XLON	00167518487TRLO0.1.1
16/11/2018	14:20:02	54	1882.5	XLON	00167518791TRLO0.1.1
16/11/2018	14:20:02	262	1882.5	XLON	00167518792TRLO0.1.1
16/11/2018	14:20:10	86	1882	XLON	00167518855TRLO0.1.1
16/11/2018	14:20:16	60	1881.5	XLON	00167518889TRLO0.1.1
16/11/2018	14:21:10	81	1881.5	XLON	00167519152TRLO0.1.1
16/11/2018	14:21:29	78	1881	XLON	00167519241TRLO0.1.1
16/11/2018	14:22:56	178	1881	XLON	00167519550TRLO0.1.1
16/11/2018	14:22:56	158	1881	XLON	00167519551TRLO0.1.1
16/11/2018	14:22:56	72	1881	XLON	00167519552TRLO0.1.1
16/11/2018	14:22:56	97	1880.5	XLON	00167519554TRLO0.1.1
16/11/2018	14:23:46	93	1880	XLON	00167519759TRLO0.1.1
16/11/2018	14:23:46	6	1880	XLON	00167519760TRLO0.1.1
16/11/2018	14:24:15	126	1879	XLON	00167519873TRLO0.1.1
16/11/2018	14:24:38	90	1879.5	XLON	00167519989TRLO0.1.1
16/11/2018	14:24:56	100	1878.5	XLON	00167520105TRLO0.1.1
16/11/2018	14:25:36	88	1878	XLON	00167520217TRLO0.1.1
16/11/2018	14:25:41	96	1877.5	XLON	00167520232TRLO0.1.1
16/11/2018	14:27:16	54	1877.5	XLON	00167520482TRLO0.1.1
16/11/2018	14:27:16	18	1877.5	XLON	00167520483TRLO0.1.1
16/11/2018	14:27:16	86	1877.5	XLON	00167520484TRLO0.1.1
16/11/2018	14:27:41	58	1877	XLON	00167520514TRLO0.1.1
16/11/2018	14:28:24	74	1876.5	XLON	00167520617TRLO0.1.1
16/11/2018	14:28:24	4	1876.5	XLON	00167520618TRLO0.1.1
16/11/2018	14:28:24	70	1876.5	XLON	00167520619TRLO0.1.1
16/11/2018	14:28:24	77	1876.5	XLON	00167520620TRLO0.1.1
16/11/2018	14:30:01	18	1880.5	XLON	00167520890TRLO0.1.1
16/11/2018	14:30:01	240	1881	XLON	00167520891TRLO0.1.1
16/11/2018	14:30:08	97	1880	XLON	00167521079TRLO0.1.1
16/11/2018	14:30:08	77	1879.5	XLON	00167521080TRLO0.1.1
16/11/2018	14:30:19	103	1879	XLON	00167521155TRLO0.1.1
16/11/2018	14:30:40	72	1877.5	XLON	00167521268TRLO0.1.1
16/11/2018	14:31:53	75	1879.5	XLON	00167521478TRLO0.1.1
16/11/2018	14:32:13	71	1879	XLON	00167521538TRLO0.1.1
16/11/2018	14:32:13	148	1879	XLON	00167521539TRLO0.1.1
16/11/2018	14:32:13	150	1879	XLON	00167521540TRLO0.1.1
16/11/2018	14:32:13	81	1878.5	XLON	00167521541TRLO0.1.1
16/11/2018	14:32:32	107	1877.5	XLON	00167521636TRLO0.1.1
16/11/2018	14:33:01	45	1877.5	XLON	00167521771TRLO0.1.1
16/11/2018	14:33:01	48	1877.5	XLON	00167521772TRLO0.1.1
16/11/2018	14:34:01	150	1878.5	XLON	00167521979TRLO0.1.1
16/11/2018	14:34:01	88	1878.5	XLON	00167521980TRLO0.1.1
16/11/2018	14:34:02	62	1878	XLON	00167521981TRLO0.1.1
16/11/2018	14:34:55	74	1875.5	XLON	00167522123TRLO0.1.1
16/11/2018	14:35:10	88	1875	XLON	00167522223TRLO0.1.1
16/11/2018	14:35:15	147	1873.5	XLON	00167522272TRLO0.1.1
16/11/2018	14:36:38	70	1872	XLON	00167522429TRLO0.1.1
16/11/2018	14:36:38	83	1872	XLON	00167522430TRLO0.1.1
16/11/2018	14:36:50	95	1871.5	XLON	00167522451TRLO0.1.1
16/11/2018	14:37:19	146	1869	XLON	00167522672TRLO0.1.1
16/11/2018	14:39:57	295	1869.5	XLON	00167523163TRLO0.1.1
16/11/2018	14:39:57	37	1869.5	XLON	00167523164TRLO0.1.1
16/11/2018	14:39:57	70	1869.5	XLON	00167523165TRLO0.1.1
16/11/2018	14:39:57	75	1869.5	XLON	00167523166TRLO0.1.1
16/11/2018	14:39:58	65	1869	XLON	00167523173TRLO0.1.1
16/11/2018	14:40:32	102	1869.5	XLON	00167523359TRLO0.1.1
16/11/2018	14:40:33	60	1869	XLON	00167523376TRLO0.1.1
16/11/2018	14:41:00	74	1868.5	XLON	00167523481TRLO0.1.1
16/11/2018	14:41:00	56	1868.5	XLON	00167523482TRLO0.1.1
16/11/2018	14:42:42	234	1873.5	XLON	00167524030TRLO0.1.1
16/11/2018	14:43:53	300	1873.5	XLON	00167524382TRLO0.1.1
16/11/2018	14:45:11	243	1876.5	XLON	00167524712TRLO0.1.1
16/11/2018	14:45:26	76	1876.5	XLON	00167524839TRLO0.1.1
16/11/2018	14:45:47	72	1875.5	XLON	00167524945TRLO0.1.1
16/11/2018	14:45:47	80	1875.5	XLON	00167524946TRLO0.1.1
16/11/2018	14:45:47	83	1875.5	XLON	00167524947TRLO0.1.1
16/11/2018	14:45:47	64	1875	XLON	00167524948TRLO0.1.1
16/11/2018	14:46:25	83	1877	XLON	00167525071TRLO0.1.1
16/11/2018	14:46:27	63	1876.5	XLON	00167525074TRLO0.1.1
16/11/2018	14:48:35	69	1879	XLON	00167525915TRLO0.1.1
16/11/2018	14:48:35	255	1879	XLON	00167525916TRLO0.1.1
16/11/2018	14:49:26	38	1879	XLON	00167526265TRLO0.1.1
16/11/2018	14:49:26	47	1879	XLON	00167526266TRLO0.1.1
16/11/2018	14:49:26	96	1879	XLON	00167526267TRLO0.1.1
16/11/2018	14:49:26	89	1879	XLON	00167526269TRLO0.1.1
16/11/2018	14:49:26	18	1879	XLON	00167526271TRLO0.1.1
16/11/2018	14:49:26	55	1879	XLON	00167526272TRLO0.1.1
16/11/2018	14:49:28	74	1878.5	XLON	00167526283TRLO0.1.1
16/11/2018	14:51:05	197	1879.5	XLON	00167526824TRLO0.1.1
16/11/2018	14:51:05	34	1879.5	XLON	00167526825TRLO0.1.1
16/11/2018	14:52:00	83	1882.5	XLON	00167527053TRLO0.1.1
16/11/2018	14:52:00	76	1882.5	XLON	00167527054TRLO0.1.1
16/11/2018	14:52:00	104	1882.5	XLON	00167527055TRLO0.1.1
16/11/2018	14:53:05	210	1884	XLON	00167527258TRLO0.1.1
16/11/2018	14:53:05	83	1884	XLON	00167527259TRLO0.1.1
16/11/2018	14:54:24	220	1886	XLON	00167527686TRLO0.1.1
16/11/2018	14:54:24	29	1886	XLON	00167527687TRLO0.1.1
16/11/2018	14:55:06	81	1885	XLON	00167527875TRLO0.1.1
16/11/2018	14:55:15	77	1883	XLON	00167527907TRLO0.1.1
16/11/2018	14:55:15	84	1883	XLON	00167527908TRLO0.1.1
16/11/2018	14:56:06	74	1885	XLON	00167528211TRLO0.1.1
16/11/2018	14:56:35	42	1885	XLON	00167528331TRLO0.1.1
16/11/2018	14:56:35	32	1885	XLON	00167528332TRLO0.1.1
16/11/2018	14:56:39	72	1885	XLON	00167528388TRLO0.1.1
16/11/2018	14:56:39	72	1885	XLON	00167528389TRLO0.1.1
16/11/2018	14:57:22	85	1886	XLON	00167528581TRLO0.1.1
16/11/2018	14:57:29	73	1885.5	XLON	00167528629TRLO0.1.1
16/11/2018	14:57:52	73	1885.5	XLON	00167528733TRLO0.1.1
16/11/2018	14:58:20	75	1885.5	XLON	00167528904TRLO0.1.1
16/11/2018	14:58:46	75	1885.5	XLON	00167529078TRLO0.1.1
16/11/2018	14:58:46	15	1885.5	XLON	00167529080TRLO0.1.1
16/11/2018	14:58:46	72	1885.5	XLON	00167529090TRLO0.1.1
16/11/2018	14:58:46	63	1885	XLON	00167529091TRLO0.1.1
16/11/2018	14:59:29	67	1886	XLON	00167529298TRLO0.1.1
16/11/2018	14:59:29	6	1886	XLON	00167529299TRLO0.1.1
16/11/2018	14:59:29	83	1886	XLON	00167529300TRLO0.1.1
16/11/2018	15:00:00	150	1888	XLON	00167529617TRLO0.1.1
16/11/2018	15:00:36	88	1888	XLON	00167530300TRLO0.1.1
16/11/2018	15:00:36	20	1888	XLON	00167530301TRLO0.1.1
16/11/2018	15:00:36	59	1888	XLON	00167530302TRLO0.1.1
16/11/2018	15:00:36	82	1888	XLON	00167530303TRLO0.1.1
16/11/2018	15:01:48	199	1891	XLON	00167530605TRLO0.1.1
16/11/2018	15:01:48	29	1891	XLON	00167530606TRLO0.1.1
16/11/2018	15:01:48	29	1891	XLON	00167530607TRLO0.1.1
16/11/2018	15:01:48	68	1891	XLON	00167530608TRLO0.1.1
16/11/2018	15:01:50	55	1890.5	XLON	00167530621TRLO0.1.1
16/11/2018	15:03:11	90	1892.5	XLON	00167531027TRLO0.1.1
16/11/2018	15:03:11	113	1892.5	XLON	00167531028TRLO0.1.1
16/11/2018	15:03:12	67	1892	XLON	00167531043TRLO0.1.1
16/11/2018	15:03:55	140	1892.5	XLON	00167531195TRLO0.1.1
16/11/2018	15:03:55	81	1892.5	XLON	00167531196TRLO0.1.1
16/11/2018	15:04:41	79	1894	XLON	00167531336TRLO0.1.1
16/11/2018	15:04:41	82	1894	XLON	00167531337TRLO0.1.1
16/11/2018	15:05:43	74	1893.5	XLON	00167531574TRLO0.1.1
16/11/2018	15:06:08	87	1894	XLON	00167531654TRLO0.1.1
16/11/2018	15:06:08	47	1893.5	XLON	00167531655TRLO0.1.1
16/11/2018	15:06:08	27	1893.5	XLON	00167531656TRLO0.1.1
16/11/2018	15:06:33	78	1892	XLON	00167531749TRLO0.1.1
16/11/2018	15:06:33	96	1892	XLON	00167531750TRLO0.1.1
16/11/2018	15:06:33	78	1892	XLON	00167531751TRLO0.1.1
16/11/2018	15:06:33	79	1892	XLON	00167531752TRLO0.1.1
16/11/2018	15:06:35	60	1891.5	XLON	00167531833TRLO0.1.1
16/11/2018	15:07:14	82	1891	XLON	00167532080TRLO0.1.1
16/11/2018	15:07:28	90	1890	XLON	00167532133TRLO0.1.1
16/11/2018	15:07:55	125	1888.5	XLON	00167532246TRLO0.1.1
16/11/2018	15:08:08	76	1887.5	XLON	00167532308TRLO0.1.1
16/11/2018	15:08:45	146	1886	XLON	00167532411TRLO0.1.1
16/11/2018	15:09:29	83	1884.5	XLON	00167532609TRLO0.1.1
16/11/2018	15:09:29	76	1884.5	XLON	00167532610TRLO0.1.1
16/11/2018	15:09:43	75	1885.5	XLON	00167532662TRLO0.1.1
16/11/2018	15:10:33	87	1886	XLON	00167532768TRLO0.1.1
16/11/2018	15:10:33	85	1886	XLON	00167532769TRLO0.1.1
16/11/2018	15:10:36	73	1885.5	XLON	00167532773TRLO0.1.1
16/11/2018	15:11:27	83	1887.5	XLON	00167532907TRLO0.1.1
16/11/2018	15:11:27	91	1887.5	XLON	00167532908TRLO0.1.1
16/11/2018	15:11:27	72	1887.5	XLON	00167532909TRLO0.1.1
16/11/2018	15:12:00	75	1887	XLON	00167533060TRLO0.1.1
16/11/2018	15:12:41	90	1886.5	XLON	00167533179TRLO0.1.1
16/11/2018	15:12:41	106	1886.5	XLON	00167533180TRLO0.1.1
16/11/2018	15:12:41	82	1886.5	XLON	00167533181TRLO0.1.1
16/11/2018	15:14:10	288	1888	XLON	00167533429TRLO0.1.1
16/11/2018	15:14:10	146	1888	XLON	00167533430TRLO0.1.1
16/11/2018	15:14:10	1	1888	XLON	00167533431TRLO0.1.1
16/11/2018	15:16:12	426	1892.5	XLON	00167534009TRLO0.1.1
16/11/2018	15:16:59	178	1893.5	XLON	00167534129TRLO0.1.1
16/11/2018	15:16:59	90	1893.5	XLON	00167534130TRLO0.1.1
16/11/2018	15:17:10	20	1893	XLON	00167534154TRLO0.1.1
16/11/2018	15:17:10	68	1893	XLON	00167534155TRLO0.1.1
16/11/2018	15:18:05	37	1893.5	XLON	00167534361TRLO0.1.1
16/11/2018	15:18:09	119	1893.5	XLON	00167534367TRLO0.1.1
16/11/2018	15:18:09	81	1893.5	XLON	00167534368TRLO0.1.1
16/11/2018	15:18:47	82	1892.5	XLON	00167534494TRLO0.1.1
16/11/2018	15:18:47	99	1892.5	XLON	00167534495TRLO0.1.1
16/11/2018	15:18:47	80	1892.5	XLON	00167534496TRLO0.1.1
16/11/2018	15:18:47	75	1892	XLON	00167534498TRLO0.1.1
16/11/2018	15:20:19	152	1891.5	XLON	00167534919TRLO0.1.1
16/11/2018	15:20:19	14	1891.5	XLON	00167534920TRLO0.1.1
16/11/2018	15:20:19	70	1891.5	XLON	00167534921TRLO0.1.1
16/11/2018	15:20:26	91	1890.5	XLON	00167534937TRLO0.1.1
16/11/2018	15:20:26	79	1890	XLON	00167534940TRLO0.1.1
16/11/2018	15:20:59	90	1889.5	XLON	00167535059TRLO0.1.1
16/11/2018	15:21:07	138	1889	XLON	00167535080TRLO0.1.1
16/11/2018	15:21:32	116	1890	XLON	00167535240TRLO0.1.1
16/11/2018	15:22:00	124	1888	XLON	00167535323TRLO0.1.1
16/11/2018	15:22:54	72	1888	XLON	00167535450TRLO0.1.1
16/11/2018	15:22:54	73	1888	XLON	00167535451TRLO0.1.1
16/11/2018	15:23:01	139	1887.5	XLON	00167535471TRLO0.1.1
16/11/2018	15:23:25	124	1887	XLON	00167535598TRLO0.1.1
16/11/2018	15:24:13	85	1886.5	XLON	00167535719TRLO0.1.1
16/11/2018	15:24:13	64	1886.5	XLON	00167535720TRLO0.1.1
16/11/2018	15:24:13	21	1886.5	XLON	00167535721TRLO0.1.1
16/11/2018	15:24:42	85	1886	XLON	00167535877TRLO0.1.1
16/11/2018	15:24:57	70	1885	XLON	00167536057TRLO0.1.1
16/11/2018	15:24:57	8	1885	XLON	00167536058TRLO0.1.1
16/11/2018	15:24:57	82	1885	XLON	00167536059TRLO0.1.1
16/11/2018	15:25:44	72	1889	XLON	00167536317TRLO0.1.1
16/11/2018	15:25:44	77	1889	XLON	00167536318TRLO0.1.1
16/11/2018	15:25:45	78	1888.5	XLON	00167536327TRLO0.1.1
16/11/2018	15:26:41	146	1887.5	XLON	00167536533TRLO0.1.1
16/11/2018	15:26:41	83	1887.5	XLON	00167536535TRLO0.1.1
16/11/2018	15:26:41	73	1887.5	XLON	00167536536TRLO0.1.1
16/11/2018	15:27:49	74	1888.5	XLON	00167536777TRLO0.1.1
16/11/2018	15:27:51	160	1887.5	XLON	00167536793TRLO0.1.1
16/11/2018	15:28:43	78	1888	XLON	00167536989TRLO0.1.1
16/11/2018	15:28:43	78	1888	XLON	00167536990TRLO0.1.1
16/11/2018	15:28:54	83	1886.5	XLON	00167537055TRLO0.1.1
16/11/2018	15:28:54	97	1886.5	XLON	00167537056TRLO0.1.1
16/11/2018	15:28:54	15	1886.5	XLON	00167537057TRLO0.1.1
16/11/2018	15:28:54	68	1886.5	XLON	00167537058TRLO0.1.1
16/11/2018	15:29:02	69	1886	XLON	00167537091TRLO0.1.1
16/11/2018	15:30:04	210	1884.5	XLON	00167537345TRLO0.1.1
16/11/2018	15:30:16	90	1883.5	XLON	00167537398TRLO0.1.1
16/11/2018	15:31:15	74	1883	XLON	00167537658TRLO0.1.1
16/11/2018	15:31:21	140	1884.5	XLON	00167537796TRLO0.1.1
16/11/2018	15:31:21	82	1884.5	XLON	00167537797TRLO0.1.1
16/11/2018	15:31:25	58	1884	XLON	00167537804TRLO0.1.1
16/11/2018	15:32:27	177	1885.5	XLON	00167538116TRLO0.1.1
16/11/2018	15:32:27	66	1885.5	XLON	00167538117TRLO0.1.1
16/11/2018	15:33:08	204	1886.5	XLON	00167538286TRLO0.1.1
16/11/2018	15:33:08	9	1886.5	XLON	00167538287TRLO0.1.1
16/11/2018	15:33:08	89	1886.5	XLON	00167538288TRLO0.1.1
16/11/2018	15:34:07	195	1888.5	XLON	00167538965TRLO0.1.1
16/11/2018	15:34:07	89	1888.5	XLON	00167538966TRLO0.1.1
16/11/2018	15:34:07	71	1888.5	XLON	00167538967TRLO0.1.1
16/11/2018	15:35:20	166	1889	XLON	00167539389TRLO0.1.1
16/11/2018	15:35:52	15	1891	XLON	00167539485TRLO0.1.1
16/11/2018	15:35:52	161	1891	XLON	00167539486TRLO0.1.1
16/11/2018	15:35:52	70	1891	XLON	00167539487TRLO0.1.1
16/11/2018	15:35:52	82	1891	XLON	00167539488TRLO0.1.1
16/11/2018	15:36:52	156	1892.5	XLON	00167539844TRLO0.1.1
16/11/2018	15:36:52	72	1892.5	XLON	00167539845TRLO0.1.1
16/11/2018	15:36:52	79	1892.5	XLON	00167539846TRLO0.1.1
16/11/2018	15:37:52	71	1893.5	XLON	00167540106TRLO0.1.1
16/11/2018	15:37:52	25	1893.5	XLON	00167540108TRLO0.1.1
16/11/2018	15:37:52	203	1893.5	XLON	00167540110TRLO0.1.1
16/11/2018	15:38:50	86	1892	XLON	00167540427TRLO0.1.1
16/11/2018	15:38:50	74	1892	XLON	00167540428TRLO0.1.1
16/11/2018	15:38:50	84	1892	XLON	00167540429TRLO0.1.1
16/11/2018	15:38:50	80	1892	XLON	00167540430TRLO0.1.1
16/11/2018	15:39:29	74	1891	XLON	00167540624TRLO0.1.1
16/11/2018	15:39:29	74	1891	XLON	00167540625TRLO0.1.1
16/11/2018	15:39:57	13	1889	XLON	00167540728TRLO0.1.1
16/11/2018	15:39:57	70	1889	XLON	00167540729TRLO0.1.1
16/11/2018	15:39:57	40	1889	XLON	00167540730TRLO0.1.1
16/11/2018	15:39:57	33	1889	XLON	00167540731TRLO0.1.1
16/11/2018	15:40:40	70	1891	XLON	00167540990TRLO0.1.1
16/11/2018	15:40:40	160	1891	XLON	00167540991TRLO0.1.1
16/11/2018	15:40:40	80	1891	XLON	00167540992TRLO0.1.1
16/11/2018	15:40:53	31	1890	XLON	00167541043TRLO0.1.1
16/11/2018	15:40:53	49	1890	XLON	00167541044TRLO0.1.1
16/11/2018	15:42:03	77	1888.5	XLON	00167541438TRLO0.1.1
16/11/2018	15:42:22	240	1888.5	XLON	00167541630TRLO0.1.1
16/11/2018	15:42:22	80	1888.5	XLON	00167541631TRLO0.1.1
16/11/2018	15:42:22	56	1888.5	XLON	00167541632TRLO0.1.1
16/11/2018	15:42:46	74	1889.5	XLON	00167541839TRLO0.1.1
16/11/2018	15:43:31	230	1891	XLON	00167542035TRLO0.1.1
16/11/2018	15:43:31	1	1891	XLON	00167542036TRLO0.1.1
16/11/2018	15:43:31	77	1891	XLON	00167542037TRLO0.1.1
16/11/2018	15:43:59	78	1888.5	XLON	00167542159TRLO0.1.1
16/11/2018	15:45:07	200	1891	XLON	00167542472TRLO0.1.1
16/11/2018	15:45:07	160	1891	XLON	00167542473TRLO0.1.1
16/11/2018	15:45:13	77	1890.5	XLON	00167542534TRLO0.1.1
16/11/2018	15:45:13	77	1890.5	XLON	00167542535TRLO0.1.1
16/11/2018	15:45:56	7	1889	XLON	00167542724TRLO0.1.1
16/11/2018	15:46:00	70	1889	XLON	00167542744TRLO0.1.1
16/11/2018	15:46:00	77	1889	XLON	00167542745TRLO0.1.1
16/11/2018	15:46:00	71	1889	XLON	00167542746TRLO0.1.1
16/11/2018	15:46:40	77	1888.5	XLON	00167542982TRLO0.1.1
16/11/2018	15:46:40	5	1888.5	XLON	00167542983TRLO0.1.1
16/11/2018	15:46:41	71	1888.5	XLON	00167542984TRLO0.1.1
16/11/2018	15:46:45	76	1888	XLON	00167543009TRLO0.1.1
16/11/2018	15:46:45	2	1888	XLON	00167543010TRLO0.1.1
16/11/2018	15:46:45	4	1887.5	XLON	00167543011TRLO0.1.1
16/11/2018	15:47:52	82	1888	XLON	00167543256TRLO0.1.1
16/11/2018	15:47:54	284	1888	XLON	00167543259TRLO0.1.1
16/11/2018	15:48:41	100	1888	XLON	00167543528TRLO0.1.1
16/11/2018	15:49:10	200	1889	XLON	00167543770TRLO0.1.1
16/11/2018	15:49:10	80	1889	XLON	00167543771TRLO0.1.1
16/11/2018	15:49:30	86	1888.5	XLON	00167543867TRLO0.1.1
16/11/2018	15:49:30	152	1888.5	XLON	00167543868TRLO0.1.1
16/11/2018	15:50:06	80	1887.5	XLON	00167544101TRLO0.1.1
16/11/2018	15:50:52	75	1888.5	XLON	00167544315TRLO0.1.1
16/11/2018	15:50:59	78	1888.5	XLON	00167544341TRLO0.1.1
16/11/2018	15:51:01	98	1888	XLON	00167544344TRLO0.1.1
16/11/2018	15:51:01	74	1887.5	XLON	00167544345TRLO0.1.1
16/11/2018	15:51:45	77	1887.5	XLON	00167544621TRLO0.1.1
16/11/2018	15:51:57	75	1886.5	XLON	00167544676TRLO0.1.1
16/11/2018	15:51:57	78	1886.5	XLON	00167544677TRLO0.1.1
16/11/2018	15:51:57	12	1886.5	XLON	00167544678TRLO0.1.1
16/11/2018	15:51:57	76	1886.5	XLON	00167544679TRLO0.1.1
16/11/2018	15:51:57	128	1886.5	XLON	00167544680TRLO0.1.1
16/11/2018	15:53:03	72	1888.5	XLON	00167545062TRLO0.1.1
16/11/2018	15:53:25	78	1888.5	XLON	00167545255TRLO0.1.1
16/11/2018	15:53:34	63	1888.5	XLON	00167545284TRLO0.1.1
16/11/2018	15:53:34	18	1888.5	XLON	00167545285TRLO0.1.1
16/11/2018	15:53:34	81	1888.5	XLON	00167545286TRLO0.1.1
16/11/2018	15:53:52	77	1888.5	XLON	00167545364TRLO0.1.1
16/11/2018	15:53:54	90	1887.5	XLON	00167545370TRLO0.1.1
16/11/2018	15:53:54	83	1887.5	XLON	00167545371TRLO0.1.1
16/11/2018	15:53:54	76	1887.5	XLON	00167545372TRLO0.1.1
16/11/2018	15:53:54	1	1887.5	XLON	00167545373TRLO0.1.1
16/11/2018	15:54:41	156	1888	XLON	00167545646TRLO0.1.1
16/11/2018	15:54:55	104	1888	XLON	00167545773TRLO0.1.1
16/11/2018	15:54:55	81	1888	XLON	00167545780TRLO0.1.1
16/11/2018	15:54:55	70	1887.5	XLON	00167545782TRLO0.1.1
16/11/2018	15:55:48	85	1887.5	XLON	00167546097TRLO0.1.1
16/11/2018	15:55:48	85	1887.5	XLON	00167546098TRLO0.1.1
16/11/2018	15:55:48	87	1887.5	XLON	00167546100TRLO0.1.1
16/11/2018	15:56:13	76	1887	XLON	00167546285TRLO0.1.1
16/11/2018	15:56:13	71	1887	XLON	00167546287TRLO0.1.1
16/11/2018	15:57:47	225	1888	XLON	00167546744TRLO0.1.1
16/11/2018	15:57:47	75	1888	XLON	00167546745TRLO0.1.1
16/11/2018	15:57:47	70	1888	XLON	00167546746TRLO0.1.1
16/11/2018	15:57:47	72	1888	XLON	00167546747TRLO0.1.1
16/11/2018	15:57:47	75	1888	XLON	00167546748TRLO0.1.1
16/11/2018	15:58:08	70	1887.5	XLON	00167546830TRLO0.1.1
16/11/2018	15:58:08	59	1887.5	XLON	00167546831TRLO0.1.1
16/11/2018	15:58:08	12	1887.5	XLON	00167546832TRLO0.1.1
16/11/2018	15:58:23	138	1887	XLON	00167546907TRLO0.1.1
16/11/2018	15:59:02	98	1886	XLON	00167547073TRLO0.1.1
16/11/2018	15:59:02	82	1886	XLON	00167547075TRLO0.1.1
16/11/2018	16:00:02	179	1886.5	XLON	00167547409TRLO0.1.1
16/11/2018	16:00:02	109	1886.5	XLON	00167547410TRLO0.1.1
16/11/2018	16:00:02	72	1886.5	XLON	00167547411TRLO0.1.1
16/11/2018	16:00:54	292	1889	XLON	00167547784TRLO0.1.1
16/11/2018	16:01:15	78	1888.5	XLON	00167547925TRLO0.1.1
16/11/2018	16:01:15	79	1888.5	XLON	00167547926TRLO0.1.1
16/11/2018	16:01:19	68	1888	XLON	00167547934TRLO0.1.1
16/11/2018	16:02:15	176	1887.5	XLON	00167548263TRLO0.1.1
16/11/2018	16:02:15	73	1887.5	XLON	00167548264TRLO0.1.1
16/11/2018	16:03:14	81	1888.5	XLON	00167548497TRLO0.1.1
16/11/2018	16:03:19	72	1888.5	XLON	00167548513TRLO0.1.1
16/11/2018	16:03:26	15	1888.5	XLON	00167548587TRLO0.1.1
16/11/2018	16:03:27	31	1888.5	XLON	00167548588TRLO0.1.1
16/11/2018	16:03:27	28	1888.5	XLON	00167548594TRLO0.1.1
16/11/2018	16:03:39	222	1887.5	XLON	00167548730TRLO0.1.1
16/11/2018	16:03:39	33	1887.5	XLON	00167548731TRLO0.1.1
16/11/2018	16:03:39	85	1887.5	XLON	00167548732TRLO0.1.1
16/11/2018	16:04:23	89	1887	XLON	00167549060TRLO0.1.1
16/11/2018	16:04:23	144	1887	XLON	00167549061TRLO0.1.1
16/11/2018	16:04:35	57	1886.5	XLON	00167549115TRLO0.1.1
16/11/2018	16:04:35	29	1886.5	XLON	00167549116TRLO0.1.1
16/11/2018	16:05:22	178	1888	XLON	00167549407TRLO0.1.1
16/11/2018	16:05:22	68	1888	XLON	00167549408TRLO0.1.1
16/11/2018	16:06:42	510	1890	XLON	00167549851TRLO0.1.1
16/11/2018	16:06:42	85	1890	XLON	00167549852TRLO0.1.1
16/11/2018	16:07:40	304	1891	XLON	00167550159TRLO0.1.1
16/11/2018	16:07:51	80	1889.5	XLON	00167550245TRLO0.1.1
16/11/2018	16:07:51	80	1889.5	XLON	00167550246TRLO0.1.1
16/11/2018	16:08:21	135	1888.5	XLON	00167550522TRLO0.1.1
16/11/2018	16:09:38	4	1888.5	XLON	00167550935TRLO0.1.1
16/11/2018	16:09:38	62	1888.5	XLON	00167550936TRLO0.1.1
16/11/2018	16:09:39	11	1888.5	XLON	00167550937TRLO0.1.1
16/11/2018	16:09:39	90	1888.5	XLON	00167550938TRLO0.1.1
16/11/2018	16:09:39	74	1888.5	XLON	00167550939TRLO0.1.1
16/11/2018	16:09:39	79	1888.5	XLON	00167550940TRLO0.1.1
16/11/2018	16:09:39	76	1888.5	XLON	00167550941TRLO0.1.1
16/11/2018	16:09:39	85	1888.5	XLON	00167550942TRLO0.1.1
16/11/2018	16:10:13	86	1888	XLON	00167551172TRLO0.1.1
16/11/2018	16:10:13	45	1888	XLON	00167551173TRLO0.1.1
16/11/2018	16:10:40	210	1888.5	XLON	00167551314TRLO0.1.1
16/11/2018	16:10:48	82	1888	XLON	00167551336TRLO0.1.1
16/11/2018	16:10:48	82	1888	XLON	00167551337TRLO0.1.1
16/11/2018	16:11:03	83	1886.5	XLON	00167551424TRLO0.1.1
16/11/2018	16:11:58	76	1887.5	XLON	00167551683TRLO0.1.1
16/11/2018	16:12:04	76	1887	XLON	00167551758TRLO0.1.1
16/11/2018	16:12:18	75	1887	XLON	00167551902TRLO0.1.1
16/11/2018	16:12:33	75	1887	XLON	00167551963TRLO0.1.1
16/11/2018	16:12:41	75	1886.5	XLON	00167552045TRLO0.1.1
16/11/2018	16:12:56	300	1886.5	XLON	00167552087TRLO0.1.1
16/11/2018	16:13:07	1	1886	XLON	00167552167TRLO0.1.1
16/11/2018	16:13:07	89	1886	XLON	00167552170TRLO0.1.1
16/11/2018	16:14:30	85	1885.5	XLON	00167552580TRLO0.1.1
16/11/2018	16:14:30	85	1885.5	XLON	00167552581TRLO0.1.1
16/11/2018	16:14:30	230	1885.5	XLON	00167552582TRLO0.1.1
16/11/2018	16:14:30	86	1885.5	XLON	00167552583TRLO0.1.1
16/11/2018	16:15:03	90	1884.5	XLON	00167552766TRLO0.1.1
16/11/2018	16:15:03	108	1884.5	XLON	00167552769TRLO0.1.1
16/11/2018	16:15:03	46	1884.5	XLON	00167552770TRLO0.1.1
16/11/2018	16:15:27	4	1885	XLON	00167552958TRLO0.1.1
16/11/2018	16:15:27	542	1885	XLON	00167552959TRLO0.1.1
16/11/2018	16:15:49	327	1885	XLON	00167553117TRLO0.1.1
16/11/2018	16:15:49	21	1885	XLON	00167553118TRLO0.1.1
16/11/2018	16:15:49	166	1884.5	XLON	00167553120TRLO0.1.1
16/11/2018	16:15:49	157	1884.5	XLON	00167553121TRLO0.1.1
16/11/2018	16:17:17	240	1886	XLON	00167553587TRLO0.1.1
16/11/2018	16:17:17	95	1886	XLON	00167553588TRLO0.1.1
16/11/2018	16:17:17	142	1885.5	XLON	00167553589TRLO0.1.1
16/11/2018	16:17:45	117	1886	XLON	00167553708TRLO0.1.1
16/11/2018	16:18:01	65	1886	XLON	00167553800TRLO0.1.1
16/11/2018	16:18:01	25	1886	XLON	00167553801TRLO0.1.1
16/11/2018	16:18:51	201	1887	XLON	00167554052TRLO0.1.1
16/11/2018	16:18:51	118	1887	XLON	00167554053TRLO0.1.1
16/11/2018	16:19:28	105	1886.5	XLON	00167554271TRLO0.1.1
16/11/2018	16:19:37	179	1886.5	XLON	00167554340TRLO0.1.1
16/11/2018	16:19:37	84	1886.5	XLON	00167554341TRLO0.1.1
16/11/2018	16:19:37	119	1886.5	XLON	00167554342TRLO0.1.1
16/11/2018	16:20:00	100	1886	XLON	00167554434TRLO0.1.1
16/11/2018	16:20:01	80	1886	XLON	00167554435TRLO0.1.1
16/11/2018	16:20:24	84	1885.5	XLON	00167554560TRLO0.1.1
16/11/2018	16:20:24	62	1885	XLON	00167554561TRLO0.1.1
16/11/2018	16:21:03	194	1885	XLON	00167554895TRLO0.1.1
16/11/2018	16:21:03	239	1884.5	XLON	00167554896TRLO0.1.1
16/11/2018	16:21:45	169	1883.5	XLON	00167555193TRLO0.1.1
16/11/2018	16:24:18	142	1884.5	XLON	00167556438TRLO0.1.1
16/11/2018	16:24:35	58	1884.5	XLON	00167556494TRLO0.1.1
16/11/2018	16:25:18	432	1886	XLON	00167556818TRLO0.1.1
16/11/2018	16:25:19	100	1886	XLON	00167556819TRLO0.1.1
16/11/2018	16:25:19	58	1886	XLON	00167556820TRLO0.1.1
16/11/2018	16:26:08	78	1886	XLON	00167557071TRLO0.1.1
16/11/2018	16:26:52	80	1887	XLON	00167557366TRLO0.1.1
16/11/2018	16:27:00	163	1887	XLON	00167557441TRLO0.1.1
16/11/2018	16:27:16	249	1887.5	XLON	00167557557TRLO0.1.1
16/11/2018	16:27:16	63	1887.5	XLON	00167557558TRLO0.1.1
16/11/2018	16:27:16	366	1887.5	XLON	00167557559TRLO0.1.1
16/11/2018	16:27:16	63	1887.5	XLON	00167557560TRLO0.1.1
16/11/2018	16:27:16	429	1887.5	XLON	00167557561TRLO0.1.1
16/11/2018	16:27:16	15	1887.5	XLON	00167557562TRLO0.1.1
16/11/2018	16:27:16	12	1887.5	XLON	00167557563TRLO0.1.1
16/11/2018	16:27:44	350	1887.5	XLON	00167557679TRLO0.1.1
16/11/2018	16:27:53	47	1886	XLON	00167557733TRLO0.1.1

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 rns@lseg.com or visit www.rns.com.

END

POSFKADNOBDDPDD

News Channel