Transaction in Own Shares

RNS Number : 5957J
Ashtead Group PLC
05 December 2018
 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 05 December 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: 115,000 shares

Date of transaction: 05 December 2018

Average price paid per share: 1,686.0000 pence

Lowest price paid per share: 1,661.0000 pence

Highest price paid per share: 1,739.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 479,354,281 (excluding Treasury shares), and the company will hold 19,871,431 ordinary shares in Treasury.

 

The figure of 479,354,281 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

05/12/2018

08:01:12

98

1739

XLON

00168379000TRLO0.1.1

05/12/2018

08:03:08

357

1736

XLON

00168379359TRLO0.1.1

05/12/2018

08:03:08

193

1735.5

XLON

00168379360TRLO0.1.1

05/12/2018

08:05:38

325

1728.5

XLON

00168379711TRLO0.1.1

05/12/2018

08:05:38

175

1728

XLON

00168379712TRLO0.1.1

05/12/2018

08:06:16

8

1724

XLON

00168379841TRLO0.1.1

05/12/2018

08:06:16

131

1724

XLON

00168379842TRLO0.1.1

05/12/2018

08:06:28

54

1722.5

XLON

00168379865TRLO0.1.1

05/12/2018

08:06:28

54

1722.5

XLON

00168379866TRLO0.1.1

05/12/2018

08:07:15

117

1722.5

XLON

00168379958TRLO0.1.1

05/12/2018

08:08:15

93

1719.5

XLON

00168380075TRLO0.1.1

05/12/2018

08:08:23

105

1719

XLON

00168380098TRLO0.1.1

05/12/2018

08:08:36

90

1716.5

XLON

00168380128TRLO0.1.1

05/12/2018

08:09:27

92

1715.5

XLON

00168380406TRLO0.1.1

05/12/2018

08:09:27

100

1715

XLON

00168380407TRLO0.1.1

05/12/2018

08:10:09

158

1717

XLON

00168380513TRLO0.1.1

05/12/2018

08:12:27

211

1723.5

XLON

00168380729TRLO0.1.1

05/12/2018

08:13:49

200

1723.5

XLON

00168380849TRLO0.1.1

05/12/2018

08:13:49

23

1723.5

XLON

00168380850TRLO0.1.1

05/12/2018

08:13:49

79

1723.5

XLON

00168380851TRLO0.1.1

05/12/2018

08:13:49

329

1723

XLON

00168380852TRLO0.1.1

05/12/2018

08:15:07

124

1722.5

XLON

00168381024TRLO0.1.1

05/12/2018

08:15:07

3

1722.5

XLON

00168381027TRLO0.1.1

05/12/2018

08:15:07

79

1722

XLON

00168381028TRLO0.1.1

05/12/2018

08:16:43

142

1726

XLON

00168381197TRLO0.1.1

05/12/2018

08:16:43

47

1726

XLON

00168381198TRLO0.1.1

05/12/2018

08:16:43

45

1726

XLON

00168381199TRLO0.1.1

05/12/2018

08:16:43

132

1725.5

XLON

00168381200TRLO0.1.1

05/12/2018

08:18:22

210

1728

XLON

00168381422TRLO0.1.1

05/12/2018

08:18:22

141

1727.5

XLON

00168381423TRLO0.1.1

05/12/2018

08:18:57

125

1726

XLON

00168381521TRLO0.1.1

05/12/2018

08:20:51

286

1728

XLON

00168381701TRLO0.1.1

05/12/2018

08:21:00

86

1727.5

XLON

00168381728TRLO0.1.1

05/12/2018

08:21:00

76

1727.5

XLON

00168381729TRLO0.1.1

05/12/2018

08:23:10

86

1729.5

XLON

00168381927TRLO0.1.1

05/12/2018

08:23:10

160

1730

XLON

00168381928TRLO0.1.1

05/12/2018

08:23:11

195

1729.5

XLON

00168381929TRLO0.1.1

05/12/2018

08:24:11

131

1729.5

XLON

00168382051TRLO0.1.1

05/12/2018

08:24:23

148

1726.5

XLON

00168382070TRLO0.1.1

05/12/2018

08:25:34

168

1728

XLON

00168382214TRLO0.1.1

05/12/2018

08:27:50

300

1728

XLON

00168382432TRLO0.1.1

05/12/2018

08:27:50

33

1728

XLON

00168382433TRLO0.1.1

05/12/2018

08:27:50

213

1727.5

XLON

00168382434TRLO0.1.1

05/12/2018

08:29:01

155

1727.5

XLON

00168382546TRLO0.1.1

05/12/2018

08:29:01

84

1727

XLON

00168382547TRLO0.1.1

05/12/2018

08:29:58

163

1724.5

XLON

00168382643TRLO0.1.1

05/12/2018

08:30:31

125

1724.5

XLON

00168382764TRLO0.1.1

05/12/2018

08:30:31

1

1724.5

XLON

00168382765TRLO0.1.1

05/12/2018

08:30:31

84

1724

XLON

00168382766TRLO0.1.1

05/12/2018

08:31:56

145

1723

XLON

00168382949TRLO0.1.1

05/12/2018

08:31:56

89

1722.5

XLON

00168382950TRLO0.1.1

05/12/2018

08:31:59

21

1722.5

XLON

00168382953TRLO0.1.1

05/12/2018

08:32:40

127

1722.5

XLON

00168383038TRLO0.1.1

05/12/2018

08:34:10

5

1725.5

XLON

00168383156TRLO0.1.1

05/12/2018

08:34:10

181

1725.5

XLON

00168383157TRLO0.1.1

05/12/2018

08:34:10

119

1725

XLON

00168383158TRLO0.1.1

05/12/2018

08:34:45

139

1724.5

XLON

00168383216TRLO0.1.1

05/12/2018

08:35:13

164

1722.5

XLON

00168383268TRLO0.1.1

05/12/2018

08:35:58

130

1722

XLON

00168383362TRLO0.1.1

05/12/2018

08:36:10

86

1721

XLON

00168383409TRLO0.1.1

05/12/2018

08:38:05

197

1718

XLON

00168383717TRLO0.1.1

05/12/2018

08:38:16

162

1717.5

XLON

00168383731TRLO0.1.1

05/12/2018

08:38:53

157

1718

XLON

00168383847TRLO0.1.1

05/12/2018

08:40:39

184

1717.5

XLON

00168384371TRLO0.1.1

05/12/2018

08:40:39

78

1717

XLON

00168384372TRLO0.1.1

05/12/2018

08:40:39

122

1717

XLON

00168384373TRLO0.1.1

05/12/2018

08:41:40

33

1715.5

XLON

00168385015TRLO0.1.1

05/12/2018

08:41:40

91

1715.5

XLON

00168385016TRLO0.1.1

05/12/2018

08:42:35

144

1717

XLON

00168385518TRLO0.1.1

05/12/2018

08:42:38

81

1716.5

XLON

00168385531TRLO0.1.1

05/12/2018

08:42:55

127

1715.5

XLON

00168385617TRLO0.1.1

05/12/2018

08:43:57

89

1712

XLON

00168385807TRLO0.1.1

05/12/2018

08:44:07

83

1711.5

XLON

00168385855TRLO0.1.1

05/12/2018

08:44:27

120

1709.5

XLON

00168385940TRLO0.1.1

05/12/2018

08:45:02

132

1709

XLON

00168386003TRLO0.1.1

05/12/2018

08:45:32

156

1708

XLON

00168386088TRLO0.1.1

05/12/2018

08:47:00

144

1709

XLON

00168386328TRLO0.1.1

05/12/2018

08:47:19

144

1710.5

XLON

00168386383TRLO0.1.1

05/12/2018

08:47:53

33

1710.5

XLON

00168386551TRLO0.1.1

05/12/2018

08:47:53

32

1710.5

XLON

00168386552TRLO0.1.1

05/12/2018

08:47:53

45

1710.5

XLON

00168386553TRLO0.1.1

05/12/2018

08:48:26

106

1709.5

XLON

00168386644TRLO0.1.1

05/12/2018

08:48:34

102

1707

XLON

00168386660TRLO0.1.1

05/12/2018

08:50:30

212

1707

XLON

00168386967TRLO0.1.1

05/12/2018

08:50:30

126

1706.5

XLON

00168386968TRLO0.1.1

05/12/2018

08:50:58

110

1705

XLON

00168387066TRLO0.1.1

05/12/2018

08:52:43

100

1704.5

XLON

00168387207TRLO0.1.1

05/12/2018

08:52:43

95

1704.5

XLON

00168387208TRLO0.1.1

05/12/2018

08:52:43

98

1704

XLON

00168387209TRLO0.1.1

05/12/2018

08:54:58

103

1705.5

XLON

00168387519TRLO0.1.1

05/12/2018

08:54:58

242

1705.5

XLON

00168387520TRLO0.1.1

05/12/2018

08:55:04

204

1705

XLON

00168387539TRLO0.1.1

05/12/2018

08:56:07

112

1703

XLON

00168387802TRLO0.1.1

05/12/2018

08:56:43

90

1703.5

XLON

00168387844TRLO0.1.1

05/12/2018

08:56:55

106

1703

XLON

00168387890TRLO0.1.1

05/12/2018

08:57:06

108

1701

XLON

00168387929TRLO0.1.1

05/12/2018

08:57:11

4

1701

XLON

00168387936TRLO0.1.1

05/12/2018

08:57:21

113

1696.5

XLON

00168387964TRLO0.1.1

05/12/2018

08:58:22

123

1691.5

XLON

00168388090TRLO0.1.1

05/12/2018

08:58:22

19

1691.5

XLON

00168388092TRLO0.1.1

05/12/2018

08:59:00

19

1692.5

XLON

00168388139TRLO0.1.1

05/12/2018

08:59:27

159

1696.5

XLON

00168388175TRLO0.1.1

05/12/2018

08:59:48

125

1687

XLON

00168388193TRLO0.1.1

05/12/2018

08:59:48

5

1687

XLON

00168388194TRLO0.1.1

05/12/2018

08:59:48

1

1687

XLON

00168388210TRLO0.1.1

05/12/2018

09:00:21

144

1690

XLON

00168388311TRLO0.1.1

05/12/2018

09:02:55

236

1696

XLON

00168388575TRLO0.1.1

05/12/2018

09:04:18

183

1701

XLON

00168388801TRLO0.1.1

05/12/2018

09:04:18

60

1701

XLON

00168388802TRLO0.1.1

05/12/2018

09:04:41

40

1701

XLON

00168388822TRLO0.1.1

05/12/2018

09:04:49

13

1701

XLON

00168388831TRLO0.1.1

05/12/2018

09:04:49

263

1700.5

XLON

00168388832TRLO0.1.1

05/12/2018

09:05:37

93

1699.5

XLON

00168388956TRLO0.1.1

05/12/2018

09:07:10

292

1700.5

XLON

00168389117TRLO0.1.1

05/12/2018

09:07:10

165

1700

XLON

00168389118TRLO0.1.1

05/12/2018

09:08:26

129

1702.5

XLON

00168389299TRLO0.1.1

05/12/2018

09:08:27

86

1702

XLON

00168389300TRLO0.1.1

05/12/2018

09:08:45

102

1703

XLON

00168389319TRLO0.1.1

05/12/2018

09:09:51

109

1702

XLON

00168389496TRLO0.1.1

05/12/2018

09:09:51

109

1701.5

XLON

00168389497TRLO0.1.1

05/12/2018

09:10:39

120

1700

XLON

00168389609TRLO0.1.1

05/12/2018

09:12:22

116

1700.5

XLON

00168389760TRLO0.1.1

05/12/2018

09:12:42

137

1700

XLON

00168389805TRLO0.1.1

05/12/2018

09:13:06

132

1698

XLON

00168389836TRLO0.1.1

05/12/2018

09:13:35

127

1701.5

XLON

00168389897TRLO0.1.1

05/12/2018

09:13:35

85

1701

XLON

00168389898TRLO0.1.1

05/12/2018

09:13:35

28

1701

XLON

00168389899TRLO0.1.1

05/12/2018

09:14:21

93

1699.5

XLON

00168390016TRLO0.1.1

05/12/2018

09:16:20

90

1701

XLON

00168390249TRLO0.1.1

05/12/2018

09:16:20

117

1701

XLON

00168390250TRLO0.1.1

05/12/2018

09:16:20

217

1700.5

XLON

00168390251TRLO0.1.1

05/12/2018

09:16:37

7

1700

XLON

00168390354TRLO0.1.1

05/12/2018

09:16:37

91

1700

XLON

00168390355TRLO0.1.1

05/12/2018

09:20:05

312

1703

XLON

00168390642TRLO0.1.1

05/12/2018

09:20:05

326

1702.5

XLON

00168390643TRLO0.1.1

05/12/2018

09:21:02

109

1702

XLON

00168390715TRLO0.1.1

05/12/2018

09:21:53

119

1701.5

XLON

00168390848TRLO0.1.1

05/12/2018

09:23:34

229

1701

XLON

00168391039TRLO0.1.1

05/12/2018

09:24:38

197

1702

XLON

00168391151TRLO0.1.1

05/12/2018

09:24:38

232

1701.5

XLON

00168391156TRLO0.1.1

05/12/2018

09:26:30

171

1706

XLON

00168391356TRLO0.1.1

05/12/2018

09:26:30

24

1706

XLON

00168391357TRLO0.1.1

05/12/2018

09:26:30

9

1706

XLON

00168391358TRLO0.1.1

05/12/2018

09:26:30

162

1705.5

XLON

00168391359TRLO0.1.1

05/12/2018

09:28:27

6

1707

XLON

00168391544TRLO0.1.1

05/12/2018

09:28:27

60

1707

XLON

00168391545TRLO0.1.1

05/12/2018

09:28:27

108

1707

XLON

00168391546TRLO0.1.1

05/12/2018

09:28:27

87

1706.5

XLON

00168391547TRLO0.1.1

05/12/2018

09:28:27

69

1706.5

XLON

00168391548TRLO0.1.1

05/12/2018

09:30:00

178

1706.5

XLON

00168391761TRLO0.1.1

05/12/2018

09:30:01

115

1706

XLON

00168391762TRLO0.1.1

05/12/2018

09:30:55

129

1707.5

XLON

00168391947TRLO0.1.1

05/12/2018

09:31:31

115

1708

XLON

00168392082TRLO0.1.1

05/12/2018

09:31:31

99

1707.5

XLON

00168392086TRLO0.1.1

05/12/2018

09:32:59

104

1707.5

XLON

00168392214TRLO0.1.1

05/12/2018

09:33:43

131

1706.5

XLON

00168392321TRLO0.1.1

05/12/2018

09:33:43

71

1706

XLON

00168392328TRLO0.1.1

05/12/2018

09:34:55

169

1707

XLON

00168392450TRLO0.1.1

05/12/2018

09:35:38

195

1706.5

XLON

00168392535TRLO0.1.1

05/12/2018

09:36:15

110

1706

XLON

00168392649TRLO0.1.1

05/12/2018

09:36:30

37

1705

XLON

00168392681TRLO0.1.1

05/12/2018

09:36:30

54

1705

XLON

00168392682TRLO0.1.1

05/12/2018

09:37:19

75

1704.5

XLON

00168392779TRLO0.1.1

05/12/2018

09:37:52

93

1704

XLON

00168392832TRLO0.1.1

05/12/2018

09:38:02

32

1704

XLON

00168392879TRLO0.1.1

05/12/2018

09:38:09

77

1703.5

XLON

00168392896TRLO0.1.1

05/12/2018

09:38:47

72

1702

XLON

00168392988TRLO0.1.1

05/12/2018

09:38:47

51

1702

XLON

00168392989TRLO0.1.1

05/12/2018

09:40:14

117

1702.5

XLON

00168393182TRLO0.1.1

05/12/2018

09:40:14

109

1702.5

XLON

00168393183TRLO0.1.1

05/12/2018

09:40:57

172

1702

XLON

00168393212TRLO0.1.1

05/12/2018

09:42:09

212

1702

XLON

00168393347TRLO0.1.1

05/12/2018

09:42:12

120

1701.5

XLON

00168393353TRLO0.1.1

05/12/2018

09:42:31

81

1700.5

XLON

00168393477TRLO0.1.1

05/12/2018

09:43:31

107

1701.5

XLON

00168393606TRLO0.1.1

05/12/2018

09:43:31

107

1701

XLON

00168393607TRLO0.1.1

05/12/2018

09:45:37

13

1700

XLON

00168393926TRLO0.1.1

05/12/2018

09:45:41

182

1700

XLON

00168393933TRLO0.1.1

05/12/2018

09:47:22

287

1702.5

XLON

00168394164TRLO0.1.1

05/12/2018

09:47:42

162

1702

XLON

00168394189TRLO0.1.1

05/12/2018

09:49:28

266

1702

XLON

00168394379TRLO0.1.1

05/12/2018

09:50:17

57

1701.5

XLON

00168394488TRLO0.1.1

05/12/2018

09:50:17

93

1701.5

XLON

00168394489TRLO0.1.1

05/12/2018

09:50:53

89

1701.5

XLON

00168394576TRLO0.1.1

05/12/2018

09:50:54

98

1701

XLON

00168394577TRLO0.1.1

05/12/2018

09:52:24

141

1701

XLON

00168394769TRLO0.1.1

05/12/2018

09:52:24

128

1701

XLON

00168394770TRLO0.1.1

05/12/2018

09:52:25

72

1700.5

XLON

00168394773TRLO0.1.1

05/12/2018

09:53:28

100

1700

XLON

00168394924TRLO0.1.1

05/12/2018

09:54:41

150

1700

XLON

00168395188TRLO0.1.1

05/12/2018

09:55:05

130

1699.5

XLON

00168395302TRLO0.1.1

05/12/2018

09:55:05

120

1699

XLON

00168395303TRLO0.1.1

05/12/2018

09:55:55

80

1698.5

XLON

00168395473TRLO0.1.1

05/12/2018

09:56:48

94

1698.5

XLON

00168395576TRLO0.1.1

05/12/2018

09:56:48

115

1698

XLON

00168395580TRLO0.1.1

05/12/2018

09:59:11

205

1698.5

XLON

00168395936TRLO0.1.1

05/12/2018

09:59:49

242

1698

XLON

00168396002TRLO0.1.1

05/12/2018

10:01:27

284

1700

XLON

00168396262TRLO0.1.1

05/12/2018

10:01:27

167

1700

XLON

00168396263TRLO0.1.1

05/12/2018

10:01:27

1

1700

XLON

00168396264TRLO0.1.1

05/12/2018

10:03:59

37

1702.5

XLON

00168396696TRLO0.1.1

05/12/2018

10:03:59

31

1702.5

XLON

00168396697TRLO0.1.1

05/12/2018

10:04:11

250

1702.5

XLON

00168396718TRLO0.1.1

05/12/2018

10:05:40

174

1702

XLON

00168396886TRLO0.1.1

05/12/2018

10:05:40

122

1702

XLON

00168396887TRLO0.1.1

05/12/2018

10:05:57

108

1703

XLON

00168396947TRLO0.1.1

05/12/2018

10:05:57

76

1703

XLON

00168396948TRLO0.1.1

05/12/2018

10:07:13

98

1703

XLON

00168397119TRLO0.1.1

05/12/2018

10:09:39

20

1700

XLON

00168397679TRLO0.1.1

05/12/2018

10:09:39

38

1700

XLON

00168397680TRLO0.1.1

05/12/2018

10:09:39

208

1700

XLON

00168397681TRLO0.1.1

05/12/2018

10:09:40

302

1699.5

XLON

00168397682TRLO0.1.1

05/12/2018

10:11:03

156

1698.5

XLON

00168397920TRLO0.1.1

05/12/2018

10:11:30

73

1698

XLON

00168398052TRLO0.1.1

05/12/2018

10:11:30

36

1698

XLON

00168398053TRLO0.1.1

05/12/2018

10:12:03

107

1697.5

XLON

00168398120TRLO0.1.1

05/12/2018

10:15:25

69

1700

XLON

00168398611TRLO0.1.1

05/12/2018

10:15:50

51

1700.5

XLON

00168398704TRLO0.1.1

05/12/2018

10:15:50

208

1700.5

XLON

00168398705TRLO0.1.1

05/12/2018

10:15:50

34

1700.5

XLON

00168398706TRLO0.1.1

05/12/2018

10:15:50

294

1700

XLON

00168398707TRLO0.1.1

05/12/2018

10:17:35

90

1699.5

XLON

00168398995TRLO0.1.1

05/12/2018

10:17:35

126

1699.5

XLON

00168398996TRLO0.1.1

05/12/2018

10:18:52

30

1699

XLON

00168399217TRLO0.1.1

05/12/2018

10:19:04

42

1699

XLON

00168399265TRLO0.1.1

05/12/2018

10:19:04

115

1699

XLON

00168399266TRLO0.1.1

05/12/2018

10:20:03

120

1699.5

XLON

00168399442TRLO0.1.1

05/12/2018

10:20:03

68

1699.5

XLON

00168399443TRLO0.1.1

05/12/2018

10:20:03

174

1699

XLON

00168399444TRLO0.1.1

05/12/2018

10:22:10

150

1700

XLON

00168399814TRLO0.1.1

05/12/2018

10:22:11

71

1700

XLON

00168399818TRLO0.1.1

05/12/2018

10:22:12

148

1699.5

XLON

00168399820TRLO0.1.1

05/12/2018

10:24:48

231

1699.5

XLON

00168400175TRLO0.1.1

05/12/2018

10:27:12

129

1699.5

XLON

00168400638TRLO0.1.1

05/12/2018

10:27:12

295

1699.5

XLON

00168400639TRLO0.1.1

05/12/2018

10:28:00

40

1699

XLON

00168400796TRLO0.1.1

05/12/2018

10:28:00

243

1699

XLON

00168400798TRLO0.1.1

05/12/2018

10:29:43

177

1696.5

XLON

00168400988TRLO0.1.1

05/12/2018

10:30:52

250

1699

XLON

00168401104TRLO0.1.1

05/12/2018

10:30:52

1

1699

XLON

00168401105TRLO0.1.1

05/12/2018

10:31:27

83

1698.5

XLON

00168401209TRLO0.1.1

05/12/2018

10:31:27

53

1698.5

XLON

00168401210TRLO0.1.1

05/12/2018

10:31:36

25

1698.5

XLON

00168401234TRLO0.1.1

05/12/2018

10:31:36

141

1698.5

XLON

00168401235TRLO0.1.1

05/12/2018

10:32:03

97

1698

XLON

00168401282TRLO0.1.1

05/12/2018

10:32:37

107

1695.5

XLON

00168401347TRLO0.1.1

05/12/2018

10:34:23

128

1695

XLON

00168401534TRLO0.1.1

05/12/2018

10:36:08

260

1695.5

XLON

00168401737TRLO0.1.1

05/12/2018

10:37:43

317

1696

XLON

00168401992TRLO0.1.1

05/12/2018

10:39:19

239

1696

XLON

00168402179TRLO0.1.1

05/12/2018

10:39:19

14

1695.5

XLON

00168402180TRLO0.1.1

05/12/2018

10:39:19

116

1695.5

XLON

00168402181TRLO0.1.1

05/12/2018

10:40:00

86

1694.5

XLON

00168402270TRLO0.1.1

05/12/2018

10:40:16

106

1693.5

XLON

00168402290TRLO0.1.1

05/12/2018

10:43:30

218

1695.5

XLON

00168402600TRLO0.1.1

05/12/2018

10:43:30

211

1695

XLON

00168402601TRLO0.1.1

05/12/2018

10:45:31

275

1695

XLON

00168402762TRLO0.1.1

05/12/2018

10:47:10

173

1695

XLON

00168402977TRLO0.1.1

05/12/2018

10:47:10

43

1695

XLON

00168402978TRLO0.1.1

05/12/2018

10:48:51

318

1695.5

XLON

00168403189TRLO0.1.1

05/12/2018

10:50:01

229

1698.5

XLON

00168403312TRLO0.1.1

05/12/2018

10:50:01

181

1698

XLON

00168403313TRLO0.1.1

05/12/2018

10:50:39

126

1697.5

XLON

00168403359TRLO0.1.1

05/12/2018

10:52:39

194

1697.5

XLON

00168403538TRLO0.1.1

05/12/2018

10:52:47

115

1697

XLON

00168403545TRLO0.1.1

05/12/2018

10:54:13

133

1698

XLON

00168403786TRLO0.1.1

05/12/2018

10:54:22

86

1697.5

XLON

00168403806TRLO0.1.1

05/12/2018

10:55:01

146

1698.5

XLON

00168403958TRLO0.1.1

05/12/2018

10:57:07

191

1698

XLON

00168404337TRLO0.1.1

05/12/2018

10:57:22

28

1697.5

XLON

00168404405TRLO0.1.1

05/12/2018

10:57:22

129

1697.5

XLON

00168404406TRLO0.1.1

05/12/2018

10:58:53

137

1697

XLON

00168404614TRLO0.1.1

05/12/2018

10:59:22

132

1696.5

XLON

00168404719TRLO0.1.1

05/12/2018

10:59:48

139

1696

XLON

00168404770TRLO0.1.1

05/12/2018

11:00:31

54

1695.5

XLON

00168404865TRLO0.1.1

05/12/2018

11:00:31

30

1695.5

XLON

00168404866TRLO0.1.1

05/12/2018

11:00:54

82

1695

XLON

00168404898TRLO0.1.1

05/12/2018

11:00:54

29

1695

XLON

00168404900TRLO0.1.1

05/12/2018

11:01:36

89

1693.5

XLON

00168405045TRLO0.1.1

05/12/2018

11:02:19

140

1691

XLON

00168405215TRLO0.1.1

05/12/2018

11:02:50

97

1693

XLON

00168405332TRLO0.1.1

05/12/2018

11:02:50

11

1693

XLON

00168405333TRLO0.1.1

05/12/2018

11:03:51

89

1692.5

XLON

00168405459TRLO0.1.1

05/12/2018

11:04:31

173

1692.5

XLON

00168405571TRLO0.1.1

05/12/2018

11:05:52

114

1692.5

XLON

00168405716TRLO0.1.1

05/12/2018

11:05:52

106

1692

XLON

00168405717TRLO0.1.1

05/12/2018

11:07:09

94

1692

XLON

00168405904TRLO0.1.1

05/12/2018

11:07:33

176

1691

XLON

00168405971TRLO0.1.1

05/12/2018

11:08:49

128

1689

XLON

00168406145TRLO0.1.1

05/12/2018

11:08:49

115

1688.5

XLON

00168406150TRLO0.1.1

05/12/2018

11:10:48

171

1688.5

XLON

00168406430TRLO0.1.1

05/12/2018

11:11:03

153

1688

XLON

00168406477TRLO0.1.1

05/12/2018

11:13:12

228

1688

XLON

00168406776TRLO0.1.1

05/12/2018

11:13:16

195

1687.5

XLON

00168406778TRLO0.1.1

05/12/2018

11:14:10

135

1686.5

XLON

00168406837TRLO0.1.1

05/12/2018

11:14:51

111

1685

XLON

00168406889TRLO0.1.1

05/12/2018

11:15:41

106

1684

XLON

00168407033TRLO0.1.1

05/12/2018

11:18:08

162

1688

XLON

00168407469TRLO0.1.1

05/12/2018

11:19:08

191

1687.5

XLON

00168407537TRLO0.1.1

05/12/2018

11:19:08

112

1687.5

XLON

00168407538TRLO0.1.1

05/12/2018

11:19:08

92

1687

XLON

00168407539TRLO0.1.1

05/12/2018

11:20:48

95

1686.5

XLON

00168407697TRLO0.1.1

05/12/2018

11:20:48

1

1686.5

XLON

00168407698TRLO0.1.1

05/12/2018

11:20:48

101

1686

XLON

00168407700TRLO0.1.1

05/12/2018

11:22:44

147

1687.5

XLON

00168407905TRLO0.1.1

05/12/2018

11:22:44

68

1687.5

XLON

00168407906TRLO0.1.1

05/12/2018

11:22:44

26

1687.5

XLON

00168407907TRLO0.1.1

05/12/2018

11:22:44

183

1687

XLON

00168407908TRLO0.1.1

05/12/2018

11:24:38

117

1686.5

XLON

00168408126TRLO0.1.1

05/12/2018

11:24:38

79

1686

XLON

00168408127TRLO0.1.1

05/12/2018

11:27:18

164

1686

XLON

00168408359TRLO0.1.1

05/12/2018

11:27:18

128

1686

XLON

00168408360TRLO0.1.1

05/12/2018

11:27:52

72

1685.5

XLON

00168408408TRLO0.1.1

05/12/2018

11:27:52

98

1685.5

XLON

00168408409TRLO0.1.1

05/12/2018

11:29:32

150

1684.5

XLON

00168408612TRLO0.1.1

05/12/2018

11:30:06

54

1684.5

XLON

00168408656TRLO0.1.1

05/12/2018

11:30:13

182

1684

XLON

00168408662TRLO0.1.1

05/12/2018

11:32:40

215

1684.5

XLON

00168408877TRLO0.1.1

05/12/2018

11:33:25

253

1684

XLON

00168408966TRLO0.1.1

05/12/2018

11:33:58

126

1683.5

XLON

00168409012TRLO0.1.1

05/12/2018

11:34:13

136

1685

XLON

00168409056TRLO0.1.1

05/12/2018

11:35:14

98

1684

XLON

00168409135TRLO0.1.1

05/12/2018

11:35:48

88

1683.5

XLON

00168409197TRLO0.1.1

05/12/2018

11:36:45

149

1682.5

XLON

00168409286TRLO0.1.1

05/12/2018

11:37:53

123

1682

XLON

00168409413TRLO0.1.1

05/12/2018

11:39:00

153

1681.5

XLON

00168409518TRLO0.1.1

05/12/2018

11:40:10

104

1683

XLON

00168409648TRLO0.1.1

05/12/2018

11:40:10

18

1683

XLON

00168409649TRLO0.1.1

05/12/2018

11:41:31

252

1682.5

XLON

00168409780TRLO0.1.1

05/12/2018

11:41:31

169

1682

XLON

00168409781TRLO0.1.1

05/12/2018

11:43:33

119

1681.5

XLON

00168409950TRLO0.1.1

05/12/2018

11:43:33

111

1681.5

XLON

00168409951TRLO0.1.1

05/12/2018

11:43:33

82

1681

XLON

00168409962TRLO0.1.1

05/12/2018

11:45:58

250

1683

XLON

00168410134TRLO0.1.1

05/12/2018

11:45:58

113

1682.5

XLON

00168410135TRLO0.1.1

05/12/2018

11:45:58

84

1682.5

XLON

00168410136TRLO0.1.1

05/12/2018

11:47:00

111

1680.5

XLON

00168410197TRLO0.1.1

05/12/2018

11:47:33

106

1678.5

XLON

00168410222TRLO0.1.1

05/12/2018

11:49:03

116

1677

XLON

00168410374TRLO0.1.1

05/12/2018

11:49:20

132

1676.5

XLON

00168410407TRLO0.1.1

05/12/2018

11:51:47

246

1678.5

XLON

00168410651TRLO0.1.1

05/12/2018

11:53:31

150

1679

XLON

00168410841TRLO0.1.1

05/12/2018

11:53:31

71

1679

XLON

00168410842TRLO0.1.1

05/12/2018

11:53:31

231

1678.5

XLON

00168410843TRLO0.1.1

05/12/2018

11:54:22

85

1678

XLON

00168410933TRLO0.1.1

05/12/2018

11:55:52

119

1678

XLON

00168411026TRLO0.1.1

05/12/2018

11:56:12

148

1677.5

XLON

00168411070TRLO0.1.1

05/12/2018

11:56:46

130

1676

XLON

00168411264TRLO0.1.1

05/12/2018

11:57:30

97

1676.5

XLON

00168411371TRLO0.1.1

05/12/2018

11:59:00

98

1676

XLON

00168411473TRLO0.1.1

05/12/2018

11:59:00

3

1676

XLON

00168411474TRLO0.1.1

05/12/2018

11:59:00

94

1676

XLON

00168411475TRLO0.1.1

05/12/2018

11:59:00

116

1675.5

XLON

00168411476TRLO0.1.1

05/12/2018

12:02:23

184

1677.5

XLON

00168411634TRLO0.1.1

05/12/2018

12:03:10

103

1675.5

XLON

00168411829TRLO0.1.1

05/12/2018

12:04:00

178

1676

XLON

00168411895TRLO0.1.1

05/12/2018

12:06:04

176

1675

XLON

00168412056TRLO0.1.1

05/12/2018

12:06:15

109

1674.5

XLON

00168412086TRLO0.1.1

05/12/2018

12:06:42

51

1670

XLON

00168412146TRLO0.1.1

05/12/2018

12:06:42

50

1670

XLON

00168412149TRLO0.1.1

05/12/2018

12:06:42

27

1670

XLON

00168412150TRLO0.1.1

05/12/2018

12:07:27

96

1670

XLON

00168412208TRLO0.1.1

05/12/2018

12:08:17

105

1670

XLON

00168412337TRLO0.1.1

05/12/2018

12:10:35

200

1670

XLON

00168412724TRLO0.1.1

05/12/2018

12:10:35

31

1670

XLON

00168412725TRLO0.1.1

05/12/2018

12:10:35

198

1669.5

XLON

00168412726TRLO0.1.1

05/12/2018

12:11:19

10

1669

XLON

00168412790TRLO0.1.1

05/12/2018

12:11:19

122

1669

XLON

00168412791TRLO0.1.1

05/12/2018

12:14:29

222

1668

XLON

00168413055TRLO0.1.1

05/12/2018

12:15:41

300

1669

XLON

00168413199TRLO0.1.1

05/12/2018

12:15:41

185

1668.5

XLON

00168413200TRLO0.1.1

05/12/2018

12:19:25

182

1668

XLON

00168413527TRLO0.1.1

05/12/2018

12:19:25

71

1668

XLON

00168413528TRLO0.1.1

05/12/2018

12:19:25

15

1668

XLON

00168413529TRLO0.1.1

05/12/2018

12:19:25

191

1667.5

XLON

00168413530TRLO0.1.1

05/12/2018

12:20:16

112

1667

XLON

00168413695TRLO0.1.1

05/12/2018

12:21:47

60

1670.5

XLON

00168413845TRLO0.1.1

05/12/2018

12:21:47

128

1670.5

XLON

00168413846TRLO0.1.1

05/12/2018

12:23:45

216

1672

XLON

00168414087TRLO0.1.1

05/12/2018

12:23:45

234

1671.5

XLON

00168414088TRLO0.1.1

05/12/2018

12:25:51

36

1672

XLON

00168414352TRLO0.1.1

05/12/2018

12:25:51

174

1672

XLON

00168414353TRLO0.1.1

05/12/2018

12:26:28

229

1671.5

XLON

00168414437TRLO0.1.1

05/12/2018

12:26:42

93

1670.5

XLON

00168414454TRLO0.1.1

05/12/2018

12:27:27

126

1667

XLON

00168414587TRLO0.1.1

05/12/2018

12:29:13

134

1667

XLON

00168414864TRLO0.1.1

05/12/2018

12:29:13

164

1667

XLON

00168414865TRLO0.1.1

05/12/2018

12:29:57

98

1664.5

XLON

00168414905TRLO0.1.1

05/12/2018

12:32:02

202

1665

XLON

00168415157TRLO0.1.1

05/12/2018

12:32:02

110

1664.5

XLON

00168415158TRLO0.1.1

05/12/2018

12:35:19

99

1666.5

XLON

00168415472TRLO0.1.1

05/12/2018

12:35:46

162

1667.5

XLON

00168415520TRLO0.1.1

05/12/2018

12:35:57

85

1667.5

XLON

00168415636TRLO0.1.1

05/12/2018

12:35:59

117

1667.5

XLON

00168415640TRLO0.1.1

05/12/2018

12:37:01

92

1668

XLON

00168415705TRLO0.1.1

05/12/2018

12:37:02

68

1668

XLON

00168415706TRLO0.1.1

05/12/2018

12:37:02

44

1668

XLON

00168415707TRLO0.1.1

05/12/2018

12:37:02

231

1667.5

XLON

00168415708TRLO0.1.1

05/12/2018

12:39:07

200

1668

XLON

00168415917TRLO0.1.1

05/12/2018

12:40:57

103

1669.5

XLON

00168416094TRLO0.1.1

05/12/2018

12:40:57

71

1669.5

XLON

00168416095TRLO0.1.1

05/12/2018

12:40:57

24

1669.5

XLON

00168416096TRLO0.1.1

05/12/2018

12:41:42

207

1669

XLON

00168416185TRLO0.1.1

05/12/2018

12:43:33

248

1670

XLON

00168416452TRLO0.1.1

05/12/2018

12:43:54

152

1669.5

XLON

00168416469TRLO0.1.1

05/12/2018

12:45:51

89

1670

XLON

00168416642TRLO0.1.1

05/12/2018

12:45:51

170

1670

XLON

00168416643TRLO0.1.1

05/12/2018

12:45:51

186

1669.5

XLON

00168416644TRLO0.1.1

05/12/2018

12:46:50

166

1669

XLON

00168416893TRLO0.1.1

05/12/2018

12:48:22

112

1668

XLON

00168417003TRLO0.1.1

05/12/2018

12:49:30

128

1668

XLON

00168417151TRLO0.1.1

05/12/2018

12:49:30

128

1667.5

XLON

00168417152TRLO0.1.1

05/12/2018

12:49:49

128

1665

XLON

00168417183TRLO0.1.1

05/12/2018

12:51:02

89

1665

XLON

00168417267TRLO0.1.1

05/12/2018

12:51:30

85

1664.5

XLON

00168417344TRLO0.1.1

05/12/2018

12:52:20

127

1665.5

XLON

00168417442TRLO0.1.1

05/12/2018

12:52:36

101

1665

XLON

00168417455TRLO0.1.1

05/12/2018

12:52:51

86

1664.5

XLON

00168417465TRLO0.1.1

05/12/2018

12:53:07

96

1665.5

XLON

00168417487TRLO0.1.1

05/12/2018

12:55:11

89

1670

XLON

00168417654TRLO0.1.1

05/12/2018

12:55:21

90

1670

XLON

00168417662TRLO0.1.1

05/12/2018

12:56:51

100

1670.5

XLON

00168417823TRLO0.1.1

05/12/2018

12:56:52

80

1670.5

XLON

00168417824TRLO0.1.1

05/12/2018

12:56:56

93

1670

XLON

00168417825TRLO0.1.1

05/12/2018

12:57:05

114

1670

XLON

00168417832TRLO0.1.1

05/12/2018

12:57:05

71

1669.5

XLON

00168417833TRLO0.1.1

05/12/2018

12:59:29

97

1670.5

XLON

00168418088TRLO0.1.1

05/12/2018

12:59:55

87

1670.5

XLON

00168418101TRLO0.1.1

05/12/2018

12:59:55

100

1670.5

XLON

00168418102TRLO0.1.1

05/12/2018

12:59:55

94

1670.5

XLON

00168418103TRLO0.1.1

05/12/2018

12:59:55

154

1670

XLON

00168418104TRLO0.1.1

05/12/2018

13:01:22

94

1667

XLON

00168418247TRLO0.1.1

05/12/2018

13:03:31

114

1667.5

XLON

00168418390TRLO0.1.1

05/12/2018

13:03:31

95

1667.5

XLON

00168418391TRLO0.1.1

05/12/2018

13:04:44

172

1671

XLON

00168418520TRLO0.1.1

05/12/2018

13:05:11

133

1670.5

XLON

00168418563TRLO0.1.1

05/12/2018

13:05:58

82

1670.5

XLON

00168418613TRLO0.1.1

05/12/2018

13:10:11

439

1672

XLON

00168418899TRLO0.1.1

05/12/2018

13:10:11

160

1672

XLON

00168418900TRLO0.1.1

05/12/2018

13:10:11

195

1672

XLON

00168418901TRLO0.1.1

05/12/2018

13:10:11

18

1672

XLON

00168418902TRLO0.1.1

05/12/2018

13:10:11

137

1672

XLON

00168418903TRLO0.1.1

05/12/2018

13:10:37

125

1671.5

XLON

00168418923TRLO0.1.1

05/12/2018

13:12:31

82

1675

XLON

00168419044TRLO0.1.1

05/12/2018

13:13:32

80

1680

XLON

00168419150TRLO0.1.1

05/12/2018

13:13:32

153

1680

XLON

00168419151TRLO0.1.1

05/12/2018

13:13:32

167

1679.5

XLON

00168419152TRLO0.1.1

05/12/2018

13:13:44

106

1679

XLON

00168419166TRLO0.1.1

05/12/2018

13:15:01

88

1678.5

XLON

00168419247TRLO0.1.1

05/12/2018

13:15:01

109

1678.5

XLON

00168419248TRLO0.1.1

05/12/2018

13:15:01

114

1678

XLON

00168419249TRLO0.1.1

05/12/2018

13:15:55

102

1676.5

XLON

00168419333TRLO0.1.1

05/12/2018

13:16:16

97

1676

XLON

00168419404TRLO0.1.1

05/12/2018

13:16:16

1

1676

XLON

00168419405TRLO0.1.1

05/12/2018

13:17:10

98

1675

XLON

00168419462TRLO0.1.1

05/12/2018

13:18:09

147

1674

XLON

00168419549TRLO0.1.1

05/12/2018

13:18:19

121

1672

XLON

00168419557TRLO0.1.1

05/12/2018

13:19:19

44

1672

XLON

00168419654TRLO0.1.1

05/12/2018

13:19:19

80

1672

XLON

00168419655TRLO0.1.1

05/12/2018

13:20:50

72

1672.5

XLON

00168419741TRLO0.1.1

05/12/2018

13:20:50

83

1672.5

XLON

00168419742TRLO0.1.1

05/12/2018

13:20:50

80

1672.5

XLON

00168419743TRLO0.1.1

05/12/2018

13:20:51

51

1672

XLON

00168419744TRLO0.1.1

05/12/2018

13:22:55

231

1673

XLON

00168420089TRLO0.1.1

05/12/2018

13:22:55

91

1673

XLON

00168420090TRLO0.1.1

05/12/2018

13:22:55

82

1673

XLON

00168420091TRLO0.1.1

05/12/2018

13:24:46

142

1673.5

XLON

00168420245TRLO0.1.1

05/12/2018

13:24:46

1

1673.5

XLON

00168420246TRLO0.1.1

05/12/2018

13:25:11

118

1673

XLON

00168420286TRLO0.1.1

05/12/2018

13:25:40

150

1672.5

XLON

00168420347TRLO0.1.1

05/12/2018

13:25:40

105

1672

XLON

00168420348TRLO0.1.1

05/12/2018

13:27:39

116

1672.5

XLON

00168420501TRLO0.1.1

05/12/2018

13:28:39

84

1673

XLON

00168420564TRLO0.1.1

05/12/2018

13:28:39

123

1673

XLON

00168420565TRLO0.1.1

05/12/2018

13:28:41

129

1672.5

XLON

00168420566TRLO0.1.1

05/12/2018

13:29:03

124

1672

XLON

00168420609TRLO0.1.1

05/12/2018

13:29:03

15

1672

XLON

00168420610TRLO0.1.1

05/12/2018

13:30:28

146

1671

XLON

00168420781TRLO0.1.1

05/12/2018

13:30:28

62

1670.5

XLON

00168420782TRLO0.1.1

05/12/2018

13:30:28

74

1670.5

XLON

00168420783TRLO0.1.1

05/12/2018

13:32:02

80

1670.5

XLON

00168420914TRLO0.1.1

05/12/2018

13:32:43

82

1670.5

XLON

00168420988TRLO0.1.1

05/12/2018

13:33:56

200

1672

XLON

00168421129TRLO0.1.1

05/12/2018

13:33:56

8

1672

XLON

00168421130TRLO0.1.1

05/12/2018

13:33:56

131

1672

XLON

00168421131TRLO0.1.1

05/12/2018

13:33:56

134

1671.5

XLON

00168421132TRLO0.1.1

05/12/2018

13:35:11

126

1671.5

XLON

00168421305TRLO0.1.1

05/12/2018

13:35:11

91

1671.5

XLON

00168421308TRLO0.1.1

05/12/2018

13:35:11

107

1671

XLON

00168421309TRLO0.1.1

05/12/2018

13:38:08

83

1674

XLON

00168421613TRLO0.1.1

05/12/2018

13:38:08

124

1674

XLON

00168421614TRLO0.1.1

05/12/2018

13:38:08

125

1673.5

XLON

00168421615TRLO0.1.1

05/12/2018

13:39:38

81

1679.5

XLON

00168421781TRLO0.1.1

05/12/2018

13:39:38

193

1679.5

XLON

00168421782TRLO0.1.1

05/12/2018

13:39:38

7

1679.5

XLON

00168421783TRLO0.1.1

05/12/2018

13:39:38

72

1679.5

XLON

00168421785TRLO0.1.1

05/12/2018

13:39:38

52

1679.5

XLON

00168421789TRLO0.1.1

05/12/2018

13:39:38

76

1679

XLON

00168421791TRLO0.1.1

05/12/2018

13:39:56

111

1677

XLON

00168421834TRLO0.1.1

05/12/2018

13:43:54

165

1679

XLON

00168422157TRLO0.1.1

05/12/2018

13:44:00

380

1679

XLON

00168422160TRLO0.1.1

05/12/2018

13:44:54

86

1679.5

XLON

00168422253TRLO0.1.1

05/12/2018

13:45:06

80

1679.5

XLON

00168422265TRLO0.1.1

05/12/2018

13:45:06

148

1679.5

XLON

00168422266TRLO0.1.1

05/12/2018

13:46:22

92

1683.5

XLON

00168422479TRLO0.1.1

05/12/2018

13:46:22

168

1683.5

XLON

00168422480TRLO0.1.1

05/12/2018

13:47:33

89

1683.5

XLON

00168422587TRLO0.1.1

05/12/2018

13:47:33

81

1683.5

XLON

00168422588TRLO0.1.1

05/12/2018

13:47:33

117

1683

XLON

00168422589TRLO0.1.1

05/12/2018

13:47:41

120

1683.5

XLON

00168422613TRLO0.1.1

05/12/2018

13:48:16

46

1682.5

XLON

00168422701TRLO0.1.1

05/12/2018

13:48:16

45

1682.5

XLON

00168422702TRLO0.1.1

05/12/2018

13:50:16

94

1683

XLON

00168422968TRLO0.1.1

05/12/2018

13:50:26

165

1682.5

XLON

00168422983TRLO0.1.1

05/12/2018

13:50:26

103

1682.5

XLON

00168422984TRLO0.1.1

05/12/2018

13:50:26

97

1682

XLON

00168422985TRLO0.1.1

05/12/2018

13:52:13

87

1683

XLON

00168423140TRLO0.1.1

05/12/2018

13:52:13

150

1683

XLON

00168423141TRLO0.1.1

05/12/2018

13:53:20

129

1682.5

XLON

00168423239TRLO0.1.1

05/12/2018

13:53:20

84

1682.5

XLON

00168423240TRLO0.1.1

05/12/2018

13:54:22

50

1682.5

XLON

00168423325TRLO0.1.1

05/12/2018

13:54:22

63

1682.5

XLON

00168423326TRLO0.1.1

05/12/2018

13:54:22

91

1682.5

XLON

00168423327TRLO0.1.1

05/12/2018

13:54:42

111

1683

XLON

00168423344TRLO0.1.1

05/12/2018

13:54:42

17

1683

XLON

00168423345TRLO0.1.1

05/12/2018

13:55:26

30

1682.5

XLON

00168423423TRLO0.1.1

05/12/2018

13:55:37

94

1682.5

XLON

00168423433TRLO0.1.1

05/12/2018

13:55:37

80

1682.5

XLON

00168423436TRLO0.1.1

05/12/2018

13:56:52

104

1681.5

XLON

00168423545TRLO0.1.1

05/12/2018

13:56:52

80

1681.5

XLON

00168423546TRLO0.1.1

05/12/2018

13:56:52

2

1681.5

XLON

00168423547TRLO0.1.1

05/12/2018

13:58:24

22

1682.5

XLON

00168423715TRLO0.1.1

05/12/2018

13:58:24

63

1682.5

XLON

00168423716TRLO0.1.1

05/12/2018

13:58:24

41

1682.5

XLON

00168423717TRLO0.1.1

05/12/2018

13:58:24

46

1682.5

XLON

00168423718TRLO0.1.1

05/12/2018

13:58:24

159

1682.5

XLON

00168423719TRLO0.1.1

05/12/2018

13:58:24

85

1682.5

XLON

00168423720TRLO0.1.1

05/12/2018

13:58:25

111

1682

XLON

00168423721TRLO0.1.1

05/12/2018

13:59:49

127

1684.5

XLON

00168423915TRLO0.1.1

05/12/2018

13:59:49

84

1684.5

XLON

00168423916TRLO0.1.1

05/12/2018

13:59:51

128

1684

XLON

00168423920TRLO0.1.1

05/12/2018

14:01:05

159

1686

XLON

00168424048TRLO0.1.1

05/12/2018

14:01:07

67

1685.5

XLON

00168424049TRLO0.1.1

05/12/2018

14:01:07

32

1685.5

XLON

00168424050TRLO0.1.1

05/12/2018

14:01:32

88

1685

XLON

00168424092TRLO0.1.1

05/12/2018

14:03:46

98

1684.5

XLON

00168424451TRLO0.1.1

05/12/2018

14:03:46

98

1684.5

XLON

00168424452TRLO0.1.1

05/12/2018

14:04:45

255

1684.5

XLON

00168424648TRLO0.1.1

05/12/2018

14:05:14

80

1684.5

XLON

00168424709TRLO0.1.1

05/12/2018

14:06:05

90

1684

XLON

00168424802TRLO0.1.1

05/12/2018

14:06:05

100

1684

XLON

00168424803TRLO0.1.1

05/12/2018

14:06:42

82

1683

XLON

00168424892TRLO0.1.1

05/12/2018

14:06:42

96

1683

XLON

00168424893TRLO0.1.1

05/12/2018

14:06:42

85

1683

XLON

00168424894TRLO0.1.1

05/12/2018

14:06:42

68

1682.5

XLON

00168424895TRLO0.1.1

05/12/2018

14:07:11

63

1682.5

XLON

00168424930TRLO0.1.1

05/12/2018

14:07:50

27

1682.5

XLON

00168424987TRLO0.1.1

05/12/2018

14:08:09

92

1682

XLON

00168425023TRLO0.1.1

05/12/2018

14:09:33

149

1683.5

XLON

00168425173TRLO0.1.1

05/12/2018

14:09:33

3

1683.5

XLON

00168425174TRLO0.1.1

05/12/2018

14:09:33

54

1683.5

XLON

00168425175TRLO0.1.1

05/12/2018

14:09:33

74

1683.5

XLON

00168425176TRLO0.1.1

05/12/2018

14:09:33

111

1683.5

XLON

00168425177TRLO0.1.1

05/12/2018

14:10:38

80

1683.5

XLON

00168425279TRLO0.1.1

05/12/2018

14:10:38

124

1683

XLON

00168425280TRLO0.1.1

05/12/2018

14:11:37

80

1683

XLON

00168425390TRLO0.1.1

05/12/2018

14:11:38

91

1683

XLON

00168425391TRLO0.1.1

05/12/2018

14:11:38

69

1682.5

XLON

00168425392TRLO0.1.1

05/12/2018

14:12:34

80

1683

XLON

00168425454TRLO0.1.1

05/12/2018

14:12:34

113

1683

XLON

00168425455TRLO0.1.1

05/12/2018

14:13:45

83

1683

XLON

00168425546TRLO0.1.1

05/12/2018

14:14:01

81

1682.5

XLON

00168425569TRLO0.1.1

05/12/2018

14:14:01

97

1682.5

XLON

00168425570TRLO0.1.1

05/12/2018

14:14:01

96

1682.5

XLON

00168425571TRLO0.1.1

05/12/2018

14:14:06

104

1682

XLON

00168425578TRLO0.1.1

05/12/2018

14:15:10

89

1681.5

XLON

00168425729TRLO0.1.1

05/12/2018

14:15:10

87

1681.5

XLON

00168425730TRLO0.1.1

05/12/2018

14:15:37

131

1682

XLON

00168425777TRLO0.1.1

05/12/2018

14:16:24

80

1682.5

XLON

00168425912TRLO0.1.1

05/12/2018

14:16:24

147

1682.5

XLON

00168425913TRLO0.1.1

05/12/2018

14:17:05

95

1682

XLON

00168425993TRLO0.1.1

05/12/2018

14:18:14

98

1684

XLON

00168426099TRLO0.1.1

05/12/2018

14:18:26

78

1683.5

XLON

00168426120TRLO0.1.1

05/12/2018

14:18:26

22

1683.5

XLON

00168426121TRLO0.1.1

05/12/2018

14:18:26

104

1683.5

XLON

00168426122TRLO0.1.1

05/12/2018

14:19:31

142

1684

XLON

00168426208TRLO0.1.1

05/12/2018

14:19:31

91

1684

XLON

00168426209TRLO0.1.1

05/12/2018

14:19:31

57

1683.5

XLON

00168426210TRLO0.1.1

05/12/2018

14:19:31

65

1683.5

XLON

00168426211TRLO0.1.1

05/12/2018

14:22:07

400

1685.5

XLON

00168426543TRLO0.1.1

05/12/2018

14:22:07

97

1685.5

XLON

00168426544TRLO0.1.1

05/12/2018

14:22:13

63

1685

XLON

00168426558TRLO0.1.1

05/12/2018

14:22:32

175

1684.5

XLON

00168426569TRLO0.1.1

05/12/2018

14:23:34

92

1683

XLON

00168426672TRLO0.1.1

05/12/2018

14:24:34

82

1683.5

XLON

00168426769TRLO0.1.1

05/12/2018

14:25:04

80

1683

XLON

00168426814TRLO0.1.1

05/12/2018

14:25:04

101

1683

XLON

00168426817TRLO0.1.1

05/12/2018

14:25:35

96

1682.5

XLON

00168426871TRLO0.1.1

05/12/2018

14:25:35

120

1682.5

XLON

00168426872TRLO0.1.1

05/12/2018

14:25:35

92

1682.5

XLON

00168426873TRLO0.1.1

05/12/2018

14:25:35

72

1682

XLON

00168426874TRLO0.1.1

05/12/2018

14:26:07

111

1681

XLON

00168426927TRLO0.1.1

05/12/2018

14:27:32

166

1682.5

XLON

00168427137TRLO0.1.1

05/12/2018

14:28:49

97

1682.5

XLON

00168427244TRLO0.1.1

05/12/2018

14:28:49

106

1682.5

XLON

00168427245TRLO0.1.1

05/12/2018

14:28:49

96

1682.5

XLON

00168427246TRLO0.1.1

05/12/2018

14:28:49

98

1682

XLON

00168427247TRLO0.1.1

05/12/2018

14:30:06

63

1682.5

XLON

00168427431TRLO0.1.1

05/12/2018

14:30:06

28

1682.5

XLON

00168427432TRLO0.1.1

05/12/2018

14:30:06

76

1682.5

XLON

00168427433TRLO0.1.1

05/12/2018

14:30:06

25

1682.5

XLON

00168427434TRLO0.1.1

05/12/2018

14:30:06

81

1682

XLON

00168427435TRLO0.1.1

05/12/2018

14:30:26

163

1681.5

XLON

00168427478TRLO0.1.1

05/12/2018

14:30:26

93

1681.5

XLON

00168427479TRLO0.1.1

05/12/2018

14:30:50

112

1681

XLON

00168427517TRLO0.1.1

05/12/2018

14:31:06

107

1680.5

XLON

00168427534TRLO0.1.1

05/12/2018

14:32:03

176

1680.5

XLON

00168427636TRLO0.1.1

05/12/2018

14:32:03

97

1680.5

XLON

00168427637TRLO0.1.1

05/12/2018

14:32:03

97

1680.5

XLON

00168427638TRLO0.1.1

05/12/2018

14:32:03

97

1680

XLON

00168427639TRLO0.1.1

05/12/2018

14:32:32

163

1679

XLON

00168427690TRLO0.1.1

05/12/2018

14:33:34

112

1678

XLON

00168427786TRLO0.1.1

05/12/2018

14:33:34

97

1678

XLON

00168427787TRLO0.1.1

05/12/2018

14:33:35

1

1678

XLON

00168427788TRLO0.1.1

05/12/2018

14:33:35

70

1677.5

XLON

00168427789TRLO0.1.1

05/12/2018

14:34:07

149

1675.5

XLON

00168427847TRLO0.1.1

05/12/2018

14:35:19

86

1675.5

XLON

00168427960TRLO0.1.1

05/12/2018

14:35:19

104

1675.5

XLON

00168427961TRLO0.1.1

05/12/2018

14:35:29

68

1675

XLON

00168427980TRLO0.1.1

05/12/2018

14:36:36

80

1675

XLON

00168428060TRLO0.1.1

05/12/2018

14:36:36

84

1675

XLON

00168428061TRLO0.1.1

05/12/2018

14:37:06

88

1675

XLON

00168428097TRLO0.1.1

05/12/2018

14:37:49

100

1675

XLON

00168428145TRLO0.1.1

05/12/2018

14:37:49

126

1675

XLON

00168428147TRLO0.1.1

05/12/2018

14:37:49

82

1675

XLON

00168428149TRLO0.1.1

05/12/2018

14:39:02

94

1676

XLON

00168428242TRLO0.1.1

05/12/2018

14:39:04

72

1675.5

XLON

00168428244TRLO0.1.1

05/12/2018

14:39:40

82

1676

XLON

00168428307TRLO0.1.1

05/12/2018

14:39:40

122

1676

XLON

00168428308TRLO0.1.1

05/12/2018

14:40:08

86

1675.5

XLON

00168428373TRLO0.1.1

05/12/2018

14:40:08

106

1675.5

XLON

00168428374TRLO0.1.1

05/12/2018

14:40:14

37

1675

XLON

00168428378TRLO0.1.1

05/12/2018

14:40:14

29

1675

XLON

00168428379TRLO0.1.1

05/12/2018

14:40:37

93

1675

XLON

00168428457TRLO0.1.1

05/12/2018

14:40:47

96

1674.5

XLON

00168428484TRLO0.1.1

05/12/2018

14:40:47

37

1674

XLON

00168428485TRLO0.1.1

05/12/2018

14:40:47

53

1674

XLON

00168428486TRLO0.1.1

05/12/2018

14:41:26

123

1672.5

XLON

00168428649TRLO0.1.1

05/12/2018

14:41:50

88

1672

XLON

00168428695TRLO0.1.1

05/12/2018

14:41:50

12

1672

XLON

00168428696TRLO0.1.1

05/12/2018

14:42:04

62

1671.5

XLON

00168428740TRLO0.1.1

05/12/2018

14:42:52

110

1670.5

XLON

00168428830TRLO0.1.1

05/12/2018

14:42:52

94

1670.5

XLON

00168428831TRLO0.1.1

05/12/2018

14:42:52

1

1670.5

XLON

00168428833TRLO0.1.1

05/12/2018

14:42:56

120

1669.5

XLON

00168428835TRLO0.1.1

05/12/2018

14:42:56

15

1669.5

XLON

00168428836TRLO0.1.1

05/12/2018

14:43:47

94

1668.5

XLON

00168428911TRLO0.1.1

05/12/2018

14:44:59

94

1670.5

XLON

00168429042TRLO0.1.1

05/12/2018

14:45:05

88

1670

XLON

00168429051TRLO0.1.1

05/12/2018

14:46:03

89

1673

XLON

00168429211TRLO0.1.1

05/12/2018

14:46:03

211

1673

XLON

00168429212TRLO0.1.1

05/12/2018

14:46:42

83

1673

XLON

00168429260TRLO0.1.1

05/12/2018

14:46:42

83

1673

XLON

00168429261TRLO0.1.1

05/12/2018

14:47:24

80

1672

XLON

00168429319TRLO0.1.1

05/12/2018

14:47:52

90

1672

XLON

00168429374TRLO0.1.1

05/12/2018

14:47:52

86

1671.5

XLON

00168429375TRLO0.1.1

05/12/2018

14:47:52

102

1671.5

XLON

00168429376TRLO0.1.1

05/12/2018

14:48:48

82

1671.5

XLON

00168429473TRLO0.1.1

05/12/2018

14:48:49

86

1671.5

XLON

00168429474TRLO0.1.1

05/12/2018

14:49:54

376

1672.5

XLON

00168429569TRLO0.1.1

05/12/2018

14:50:39

101

1674

XLON

00168429657TRLO0.1.1

05/12/2018

14:50:39

89

1674

XLON

00168429658TRLO0.1.1

05/12/2018

14:50:39

99

1674

XLON

00168429659TRLO0.1.1

05/12/2018

14:50:45

101

1673.5

XLON

00168429667TRLO0.1.1

05/12/2018

14:52:14

4

1675

XLON

00168429788TRLO0.1.1

05/12/2018

14:52:14

91

1675

XLON

00168429789TRLO0.1.1

05/12/2018

14:52:32

273

1675

XLON

00168429828TRLO0.1.1

05/12/2018

14:52:47

5

1674.5

XLON

00168429841TRLO0.1.1

05/12/2018

14:52:47

88

1674.5

XLON

00168429842TRLO0.1.1

05/12/2018

14:53:15

26

1674

XLON

00168429969TRLO0.1.1

05/12/2018

14:53:30

91

1674

XLON

00168430019TRLO0.1.1

05/12/2018

14:53:30

85

1674

XLON

00168430020TRLO0.1.1

05/12/2018

14:53:30

87

1674

XLON

00168430021TRLO0.1.1

05/12/2018

14:53:49

63

1673.5

XLON

00168430074TRLO0.1.1

05/12/2018

14:53:58

125

1673

XLON

00168430093TRLO0.1.1

05/12/2018

14:54:40

117

1675.5

XLON

00168430218TRLO0.1.1

05/12/2018

14:54:49

67

1675

XLON

00168430244TRLO0.1.1

05/12/2018

14:54:57

109

1674.5

XLON

00168430250TRLO0.1.1

05/12/2018

14:54:57

25

1674.5

XLON

00168430251TRLO0.1.1

05/12/2018

14:55:46

81

1674.5

XLON

00168430363TRLO0.1.1

05/12/2018

14:56:32

96

1673.5

XLON

00168430440TRLO0.1.1

05/12/2018

14:56:32

97

1673.5

XLON

00168430441TRLO0.1.1

05/12/2018

14:56:55

90

1673

XLON

00168430455TRLO0.1.1

05/12/2018

14:57:46

83

1673

XLON

00168430507TRLO0.1.1

05/12/2018

14:58:05

84

1673

XLON

00168430540TRLO0.1.1

05/12/2018

14:58:51

20

1676

XLON

00168430606TRLO0.1.1

05/12/2018

14:58:51

63

1676

XLON

00168430607TRLO0.1.1

05/12/2018

14:59:01

291

1676.5

XLON

00168430621TRLO0.1.1

05/12/2018

14:59:40

102

1676.5

XLON

00168430731TRLO0.1.1

05/12/2018

14:59:40

96

1676.5

XLON

00168430732TRLO0.1.1

05/12/2018

14:59:40

96

1676.5

XLON

00168430733TRLO0.1.1

05/12/2018

15:01:22

380

1676

XLON

00168430922TRLO0.1.1

05/12/2018

15:01:22

110

1676

XLON

00168430923TRLO0.1.1

05/12/2018

15:01:25

80

1675.5

XLON

00168430926TRLO0.1.1

05/12/2018

15:04:39

425

1676.5

XLON

00168431204TRLO0.1.1

05/12/2018

15:04:39

96

1676.5

XLON

00168431205TRLO0.1.1

05/12/2018

15:04:39

83

1676.5

XLON

00168431206TRLO0.1.1

05/12/2018

15:04:39

80

1676.5

XLON

00168431207TRLO0.1.1

05/12/2018

15:04:39

129

1676.5

XLON

00168431208TRLO0.1.1

05/12/2018

15:04:39

111

1676.5

XLON

00168431209TRLO0.1.1

05/12/2018

15:04:39

94

1676

XLON

00168431210TRLO0.1.1

05/12/2018

15:05:00

133

1675.5

XLON

00168431239TRLO0.1.1

05/12/2018

15:06:37

123

1674.5

XLON

00168431450TRLO0.1.1

05/12/2018

15:06:37

57

1674.5

XLON

00168431451TRLO0.1.1

05/12/2018

15:06:37

81

1674.5

XLON

00168431452TRLO0.1.1

05/12/2018

15:08:14

84

1675

XLON

00168431633TRLO0.1.1

05/12/2018

15:08:14

93

1675

XLON

00168431634TRLO0.1.1

05/12/2018

15:08:14

90

1675

XLON

00168431635TRLO0.1.1

05/12/2018

15:08:14

97

1675

XLON

00168431636TRLO0.1.1

05/12/2018

15:08:14

85

1675

XLON

00168431637TRLO0.1.1

05/12/2018

15:08:14

89

1675

XLON

00168431638TRLO0.1.1

05/12/2018

15:08:59

85

1676.5

XLON

00168431723TRLO0.1.1

05/12/2018

15:09:25

263

1680

XLON

00168431813TRLO0.1.1

05/12/2018

15:09:25

33

1680

XLON

00168431814TRLO0.1.1

05/12/2018

15:09:25

1

1680

XLON

00168431815TRLO0.1.1

05/12/2018

15:10:00

97

1681

XLON

00168431941TRLO0.1.1

05/12/2018

15:10:00

80

1681

XLON

00168431942TRLO0.1.1

05/12/2018

15:10:00

80

1681

XLON

00168431943TRLO0.1.1

05/12/2018

15:10:54

89

1680.5

XLON

00168432084TRLO0.1.1

05/12/2018

15:11:27

86

1682.5

XLON

00168432125TRLO0.1.1

05/12/2018

15:11:27

102

1682

XLON

00168432126TRLO0.1.1

05/12/2018

15:11:42

91

1681.5

XLON

00168432159TRLO0.1.1

05/12/2018

15:11:42

83

1681.5

XLON

00168432160TRLO0.1.1

05/12/2018

15:11:42

90

1681.5

XLON

00168432161TRLO0.1.1

05/12/2018

15:11:42

99

1681

XLON

00168432162TRLO0.1.1

05/12/2018

15:13:10

98

1681

XLON

00168432331TRLO0.1.1

05/12/2018

15:13:10

92

1681

XLON

00168432332TRLO0.1.1

05/12/2018

15:13:10

80

1681

XLON

00168432333TRLO0.1.1

05/12/2018

15:13:10

93

1681

XLON

00168432334TRLO0.1.1

05/12/2018

15:13:19

115

1681

XLON

00168432348TRLO0.1.1

05/12/2018

15:14:36

48

1682

XLON

00168432528TRLO0.1.1

05/12/2018

15:14:36

33

1682

XLON

00168432529TRLO0.1.1

05/12/2018

15:14:36

61

1682

XLON

00168432530TRLO0.1.1

05/12/2018

15:14:36

42

1682

XLON

00168432531TRLO0.1.1

05/12/2018

15:14:36

131

1682

XLON

00168432532TRLO0.1.1

05/12/2018

15:15:26

84

1684

XLON

00168432610TRLO0.1.1

05/12/2018

15:15:26

16

1684

XLON

00168432611TRLO0.1.1

05/12/2018

15:15:26

166

1684

XLON

00168432612TRLO0.1.1

05/12/2018

15:15:27

8

1683.5

XLON

00168432613TRLO0.1.1

05/12/2018

15:15:27

88

1683.5

XLON

00168432614TRLO0.1.1

05/12/2018

15:17:02

258

1684.5

XLON

00168432899TRLO0.1.1

05/12/2018

15:17:02

107

1684.5

XLON

00168432902TRLO0.1.1

05/12/2018

15:17:47

162

1686.5

XLON

00168432972TRLO0.1.1

05/12/2018

15:18:16

103

1685.5

XLON

00168433038TRLO0.1.1

05/12/2018

15:18:16

178

1685.5

XLON

00168433039TRLO0.1.1

05/12/2018

15:18:16

94

1685.5

XLON

00168433040TRLO0.1.1

05/12/2018

15:18:22

75

1685

XLON

00168433046TRLO0.1.1

05/12/2018

15:18:54

150

1684

XLON

00168433142TRLO0.1.1

05/12/2018

15:19:33

177

1683.5

XLON

00168433242TRLO0.1.1

05/12/2018

15:19:55

155

1683.5

XLON

00168433268TRLO0.1.1

05/12/2018

15:20:55

83

1683

XLON

00168433458TRLO0.1.1

05/12/2018

15:23:01

700

1686

XLON

00168433752TRLO0.1.1

05/12/2018

15:23:01

100

1686

XLON

00168433753TRLO0.1.1

05/12/2018

15:23:10

100

1685

XLON

00168433762TRLO0.1.1

05/12/2018

15:23:24

81

1683.5

XLON

00168433783TRLO0.1.1

05/12/2018

15:24:31

87

1685.5

XLON

00168433944TRLO0.1.1

05/12/2018

15:24:47

194

1687.5

XLON

00168433970TRLO0.1.1

05/12/2018

15:24:47

106

1687.5

XLON

00168433971TRLO0.1.1

05/12/2018

15:24:47

4

1687.5

XLON

00168433972TRLO0.1.1

05/12/2018

15:25:01

84

1687

XLON

00168434015TRLO0.1.1

05/12/2018

15:25:10

159

1686

XLON

00168434040TRLO0.1.1

05/12/2018

15:25:10

1

1686

XLON

00168434041TRLO0.1.1

05/12/2018

15:25:42

136

1685.5

XLON

00168434101TRLO0.1.1

05/12/2018

15:25:42

84

1685.5

XLON

00168434102TRLO0.1.1

05/12/2018

15:26:45

114

1684.5

XLON

00168434248TRLO0.1.1

05/12/2018

15:26:45

86

1684.5

XLON

00168434249TRLO0.1.1

05/12/2018

15:26:45

95

1684.5

XLON

00168434250TRLO0.1.1

05/12/2018

15:27:03

122

1684.5

XLON

00168434276TRLO0.1.1

05/12/2018

15:28:45

100

1685

XLON

00168434466TRLO0.1.1

05/12/2018

15:28:45

264

1685

XLON

00168434467TRLO0.1.1

05/12/2018

15:28:45

88

1685

XLON

00168434468TRLO0.1.1

05/12/2018

15:28:45

80

1685

XLON

00168434469TRLO0.1.1

05/12/2018

15:28:55

90

1684.5

XLON

00168434489TRLO0.1.1

05/12/2018

15:30:09

86

1685.5

XLON

00168434618TRLO0.1.1

05/12/2018

15:30:28

364

1686

XLON

00168434689TRLO0.1.1

05/12/2018

15:30:51

83

1686

XLON

00168434745TRLO0.1.1

05/12/2018

15:31:26

92

1685.5

XLON

00168434830TRLO0.1.1

05/12/2018

15:31:26

92

1685.5

XLON

00168434831TRLO0.1.1

05/12/2018

15:31:26

91

1685.5

XLON

00168434832TRLO0.1.1

05/12/2018

15:31:48

88

1686

XLON

00168434865TRLO0.1.1

05/12/2018

15:32:33

100

1686

XLON

00168434956TRLO0.1.1

05/12/2018

15:32:33

99

1686

XLON

00168434957TRLO0.1.1

05/12/2018

15:32:33

91

1686

XLON

00168434958TRLO0.1.1

05/12/2018

15:32:33

12

1686

XLON

00168434959TRLO0.1.1

05/12/2018

15:33:30

86

1686

XLON

00168435086TRLO0.1.1

05/12/2018

15:34:00

102

1686

XLON

00168435167TRLO0.1.1

05/12/2018

15:34:00

34

1686

XLON

00168435168TRLO0.1.1

05/12/2018

15:34:00

54

1686

XLON

00168435169TRLO0.1.1

05/12/2018

15:34:00

81

1686

XLON

00168435170TRLO0.1.1

05/12/2018

15:34:00

62

1686

XLON

00168435171TRLO0.1.1

05/12/2018

15:34:00

18

1686

XLON

00168435172TRLO0.1.1

05/12/2018

15:34:00

98

1685.5

XLON

00168435173TRLO0.1.1

05/12/2018

15:34:31

83

1685.5

XLON

00168435233TRLO0.1.1

05/12/2018

15:34:31

91

1685.5

XLON

00168435234TRLO0.1.1

05/12/2018

15:35:03

170

1685

XLON

00168435357TRLO0.1.1

05/12/2018

15:35:03

91

1685

XLON

00168435358TRLO0.1.1

05/12/2018

15:36:17

103

1685.5

XLON

00168435511TRLO0.1.1

05/12/2018

15:36:34

99

1685.5

XLON

00168435545TRLO0.1.1

05/12/2018

15:36:34

99

1685.5

XLON

00168435546TRLO0.1.1

05/12/2018

15:36:51

24

1685

XLON

00168435584TRLO0.1.1

05/12/2018

15:36:51

176

1685

XLON

00168435585TRLO0.1.1

05/12/2018

15:36:51

112

1685

XLON

00168435586TRLO0.1.1

05/12/2018

15:37:50

160

1685.5

XLON

00168435721TRLO0.1.1

05/12/2018

15:37:58

176

1685.5

XLON

00168435740TRLO0.1.1

05/12/2018

15:37:58

88

1685.5

XLON

00168435741TRLO0.1.1

05/12/2018

15:38:50

80

1685.5

XLON

00168435833TRLO0.1.1

05/12/2018

15:39:21

143

1686.5

XLON

00168435867TRLO0.1.1

05/12/2018

15:39:21

160

1686.5

XLON

00168435868TRLO0.1.1

05/12/2018

15:39:21

92

1686.5

XLON

00168435869TRLO0.1.1

05/12/2018

15:39:31

110

1686

XLON

00168435880TRLO0.1.1

05/12/2018

15:41:14

80

1686

XLON

00168436120TRLO0.1.1

05/12/2018

15:41:14

100

1686

XLON

00168436121TRLO0.1.1

05/12/2018

15:41:14

55

1686

XLON

00168436122TRLO0.1.1

05/12/2018

15:41:14

42

1686

XLON

00168436123TRLO0.1.1

05/12/2018

15:41:14

85

1686

XLON

00168436124TRLO0.1.1

05/12/2018

15:41:14

96

1686

XLON

00168436125TRLO0.1.1

05/12/2018

15:41:14

83

1686

XLON

00168436126TRLO0.1.1

05/12/2018

15:41:14

95

1686

XLON

00168436127TRLO0.1.1

05/12/2018

15:41:14

76

1685.5

XLON

00168436128TRLO0.1.1

05/12/2018

15:41:50

130

1684

XLON

00168436198TRLO0.1.1

05/12/2018

15:42:45

2

1684

XLON

00168436356TRLO0.1.1

05/12/2018

15:42:45

83

1684

XLON

00168436357TRLO0.1.1

05/12/2018

15:43:12

164

1683.5

XLON

00168436395TRLO0.1.1

05/12/2018

15:43:12

103

1683.5

XLON

00168436396TRLO0.1.1

05/12/2018

15:43:14

95

1682.5

XLON

00168436402TRLO0.1.1

05/12/2018

15:43:14

5

1682.5

XLON

00168436403TRLO0.1.1

05/12/2018

15:43:14

90

1682.5

XLON

00168436404TRLO0.1.1

05/12/2018

15:44:11

96

1682

XLON

00168436515TRLO0.1.1

05/12/2018

15:44:11

96

1682

XLON

00168436516TRLO0.1.1

05/12/2018

15:44:11

87

1682

XLON

00168436517TRLO0.1.1

05/12/2018

15:44:47

95

1681.5

XLON

00168436578TRLO0.1.1

05/12/2018

15:44:47

95

1681.5

XLON

00168436579TRLO0.1.1

05/12/2018

15:44:56

6

1681

XLON

00168436606TRLO0.1.1

05/12/2018

15:44:56

95

1681

XLON

00168436607TRLO0.1.1

05/12/2018

15:45:02

150

1680.5

XLON

00168436646TRLO0.1.1

05/12/2018

15:45:31

84

1680

XLON

00168436739TRLO0.1.1

05/12/2018

15:45:46

101

1678

XLON

00168436786TRLO0.1.1

05/12/2018

15:46:49

92

1678

XLON

00168436936TRLO0.1.1

05/12/2018

15:46:53

232

1678

XLON

00168436956TRLO0.1.1

05/12/2018

15:46:53

11

1678

XLON

00168436957TRLO0.1.1

05/12/2018

15:46:53

97

1678

XLON

00168436958TRLO0.1.1

05/12/2018

15:47:06

65

1677.5

XLON

00168436999TRLO0.1.1

05/12/2018

15:47:59

82

1677

XLON

00168437174TRLO0.1.1

05/12/2018

15:47:59

98

1677

XLON

00168437175TRLO0.1.1

05/12/2018

15:47:59

85

1677

XLON

00168437176TRLO0.1.1

05/12/2018

15:47:59

94

1677

XLON

00168437177TRLO0.1.1

05/12/2018

15:48:05

96

1675.5

XLON

00168437196TRLO0.1.1

05/12/2018

15:48:20

123

1675

XLON

00168437228TRLO0.1.1

05/12/2018

15:48:52

84

1672.5

XLON

00168437316TRLO0.1.1

05/12/2018

15:49:24

84

1671.5

XLON

00168437404TRLO0.1.1

05/12/2018

15:49:24

99

1671.5

XLON

00168437405TRLO0.1.1

05/12/2018

15:49:52

89

1671

XLON

00168437503TRLO0.1.1

05/12/2018

15:49:52

80

1671

XLON

00168437504TRLO0.1.1

05/12/2018

15:49:52

85

1671

XLON

00168437505TRLO0.1.1

05/12/2018

15:50:23

103

1670.5

XLON

00168437614TRLO0.1.1

05/12/2018

15:50:23

103

1670.5

XLON

00168437615TRLO0.1.1

05/12/2018

15:51:12

80

1670

XLON

00168437697TRLO0.1.1

05/12/2018

15:51:28

250

1669.5

XLON

00168437745TRLO0.1.1

05/12/2018

15:51:28

5

1669.5

XLON

00168437746TRLO0.1.1

05/12/2018

15:51:31

93

1669

XLON

00168437749TRLO0.1.1

05/12/2018

15:51:53

83

1668

XLON

00168437876TRLO0.1.1

05/12/2018

15:51:53

87

1668

XLON

00168437877TRLO0.1.1

05/12/2018

15:52:11

115

1667

XLON

00168437958TRLO0.1.1

05/12/2018

15:52:36

82

1667

XLON

00168437998TRLO0.1.1

05/12/2018

15:52:52

80

1666

XLON

00168438065TRLO0.1.1

05/12/2018

15:53:28

93

1666

XLON

00168438134TRLO0.1.1

05/12/2018

15:53:28

85

1666

XLON

00168438136TRLO0.1.1

05/12/2018

15:53:29

84

1665.5

XLON

00168438151TRLO0.1.1

05/12/2018

15:53:39

75

1664.5

XLON

00168438198TRLO0.1.1

05/12/2018

15:54:07

166

1665.5

XLON

00168438333TRLO0.1.1

05/12/2018

15:54:38

80

1665

XLON

00168438421TRLO0.1.1

05/12/2018

15:54:38

80

1665

XLON

00168438422TRLO0.1.1

05/12/2018

15:54:38

101

1665

XLON

00168438423TRLO0.1.1

05/12/2018

15:55:18

88

1664.5

XLON

00168438489TRLO0.1.1

05/12/2018

15:55:18

85

1664.5

XLON

00168438490TRLO0.1.1

05/12/2018

15:55:18

95

1664.5

XLON

00168438491TRLO0.1.1

05/12/2018

15:55:34

92

1664

XLON

00168438523TRLO0.1.1

05/12/2018

15:56:11

94

1662.5

XLON

00168438639TRLO0.1.1

05/12/2018

15:56:11

90

1662.5

XLON

00168438640TRLO0.1.1

05/12/2018

15:56:11

88

1662.5

XLON

00168438641TRLO0.1.1

05/12/2018

15:56:12

92

1662

XLON

00168438646TRLO0.1.1

05/12/2018

15:56:20

102

1662

XLON

00168438659TRLO0.1.1

05/12/2018

15:57:31

90

1662.5

XLON

00168438806TRLO0.1.1

05/12/2018

15:57:50

79

1663

XLON

00168438843TRLO0.1.1

05/12/2018

15:57:50

66

1663

XLON

00168438844TRLO0.1.1

05/12/2018

15:57:50

184

1663

XLON

00168438845TRLO0.1.1

05/12/2018

15:57:50

3

1663

XLON

00168438846TRLO0.1.1

05/12/2018

15:57:50

102

1662.5

XLON

00168438848TRLO0.1.1

05/12/2018

15:58:37

134

1663

XLON

00168438939TRLO0.1.1

05/12/2018

15:58:53

91

1662.5

XLON

00168438984TRLO0.1.1

05/12/2018

15:58:53

81

1662.5

XLON

00168438985TRLO0.1.1

05/12/2018

15:58:53

103

1662.5

XLON

00168438986TRLO0.1.1

05/12/2018

15:58:54

101

1662

XLON

00168438987TRLO0.1.1

05/12/2018

15:59:27

92

1661.5

XLON

00168439063TRLO0.1.1

05/12/2018

15:59:27

88

1661.5

XLON

00168439064TRLO0.1.1

05/12/2018

16:00:11

132

1661

XLON

00168439245TRLO0.1.1

05/12/2018

16:00:11

97

1661

XLON

00168439247TRLO0.1.1

05/12/2018

16:01:00

80

1661.5

XLON

00168439333TRLO0.1.1

05/12/2018

16:01:17

86

1661.5

XLON

00168439410TRLO0.1.1

05/12/2018

16:01:28

80

1663.5

XLON

00168439430TRLO0.1.1

05/12/2018

16:01:30

85

1663.5

XLON

00168439437TRLO0.1.1

05/12/2018

16:01:47

82

1663.5

XLON

00168439491TRLO0.1.1

05/12/2018

16:02:08

50

1665.5

XLON

00168439550TRLO0.1.1

05/12/2018

16:02:08

346

1665.5

XLON

00168439551TRLO0.1.1

05/12/2018

16:02:21

89

1666.5

XLON

00168439589TRLO0.1.1

05/12/2018

16:02:39

102

1666.5

XLON

00168439619TRLO0.1.1

05/12/2018

16:02:52

88

1666

XLON

00168439682TRLO0.1.1

05/12/2018

16:03:28

180

1669

XLON

00168439811TRLO0.1.1

05/12/2018

16:03:28

90

1669

XLON

00168439812TRLO0.1.1

05/12/2018

16:03:28

90

1669

XLON

00168439813TRLO0.1.1

05/12/2018

16:04:01

102

1669.5

XLON

00168439865TRLO0.1.1

05/12/2018

16:04:02

98

1669

XLON

00168439866TRLO0.1.1

05/12/2018

16:04:58

279

1671.5

XLON

00168440028TRLO0.1.1

05/12/2018

16:05:08

89

1671.5

XLON

00168440073TRLO0.1.1

05/12/2018

16:05:08

91

1671.5

XLON

00168440074TRLO0.1.1

05/12/2018

16:05:13

99

1671

XLON

00168440115TRLO0.1.1

05/12/2018

16:06:23

91

1672.5

XLON

00168440246TRLO0.1.1

05/12/2018

16:06:25

344

1672

XLON

00168440252TRLO0.1.1

05/12/2018

16:06:25

103

1672

XLON

00168440253TRLO0.1.1

05/12/2018

16:07:11

95

1671.5

XLON

00168440393TRLO0.1.1

05/12/2018

16:07:11

81

1671.5

XLON

00168440394TRLO0.1.1

05/12/2018

16:07:36

96

1670

XLON

00168440505TRLO0.1.1

05/12/2018

16:07:36

96

1670

XLON

00168440506TRLO0.1.1

05/12/2018

16:07:36

87

1670

XLON

00168440507TRLO0.1.1

05/12/2018

16:08:47

174

1671

XLON

00168440670TRLO0.1.1

05/12/2018

16:08:47

113

1671

XLON

00168440671TRLO0.1.1

05/12/2018

16:08:47

81

1671

XLON

00168440672TRLO0.1.1

05/12/2018

16:08:47

86

1671

XLON

00168440673TRLO0.1.1

05/12/2018

16:09:01

85

1671

XLON

00168440700TRLO0.1.1

05/12/2018

16:09:01

85

1671

XLON

00168440701TRLO0.1.1

05/12/2018

16:09:58

136

1669.5

XLON

00168440887TRLO0.1.1

05/12/2018

16:09:58

134

1669.5

XLON

00168440888TRLO0.1.1

05/12/2018

16:10:17

101

1669

XLON

00168440936TRLO0.1.1

05/12/2018

16:10:17

86

1669

XLON

00168440938TRLO0.1.1

05/12/2018

16:10:17

80

1669

XLON

00168440939TRLO0.1.1

05/12/2018

16:10:53

85

1669

XLON

00168441082TRLO0.1.1

05/12/2018

16:10:53

86

1669

XLON

00168441083TRLO0.1.1

05/12/2018

16:11:36

88

1669

XLON

00168441146TRLO0.1.1

05/12/2018

16:11:44

15

1669

XLON

00168441152TRLO0.1.1

05/12/2018

16:11:44

71

1669

XLON

00168441153TRLO0.1.1

05/12/2018

16:11:54

28

1669

XLON

00168441171TRLO0.1.1

05/12/2018

16:11:54

58

1669

XLON

00168441172TRLO0.1.1

05/12/2018

16:12:31

202

1669.5

XLON

00168441251TRLO0.1.1

05/12/2018

16:12:31

101

1669.5

XLON

00168441252TRLO0.1.1

05/12/2018

16:12:31

88

1669.5

XLON

00168441253TRLO0.1.1

05/12/2018

16:12:31

97

1669.5

XLON

00168441254TRLO0.1.1

05/12/2018

16:12:31

98

1669.5

XLON

00168441255TRLO0.1.1

05/12/2018

16:13:27

46

1670.5

XLON

00168441430TRLO0.1.1

05/12/2018

16:13:28

130

1670.5

XLON

00168441432TRLO0.1.1

05/12/2018

16:13:28

94

1670.5

XLON

00168441433TRLO0.1.1

05/12/2018

16:14:00

109

1672.5

XLON

00168441526TRLO0.1.1

05/12/2018

16:14:01

59

1672

XLON

00168441538TRLO0.1.1

05/12/2018

16:14:31

103

1672.5

XLON

00168441702TRLO0.1.1

05/12/2018

16:14:34

45

1672

XLON

00168441715TRLO0.1.1

05/12/2018

16:14:59

124

1672

XLON

00168441821TRLO0.1.1

05/12/2018

16:14:59

63

1672

XLON

00168441822TRLO0.1.1

05/12/2018

16:14:59

8

1672

XLON

00168441824TRLO0.1.1

05/12/2018

16:14:59

90

1672

XLON

00168441825TRLO0.1.1

05/12/2018

16:14:59

98

1672

XLON

00168441826TRLO0.1.1

05/12/2018

16:14:59

85

1672

XLON

00168441827TRLO0.1.1

05/12/2018

16:17:07

102

1675.5

XLON

00168442178TRLO0.1.1

05/12/2018

16:17:07

325

1675.5

XLON

00168442179TRLO0.1.1

05/12/2018

16:17:07

176

1675.5

XLON

00168442180TRLO0.1.1

05/12/2018

16:17:07

114

1675.5

XLON

00168442181TRLO0.1.1

05/12/2018

16:17:07

185

1675.5

XLON

00168442182TRLO0.1.1

05/12/2018

16:17:07

230

1675.5

XLON

00168442183TRLO0.1.1

05/12/2018

16:17:07

466

1675.5

XLON

00168442184TRLO0.1.1

05/12/2018

16:17:27

445

1675

XLON

00168442254TRLO0.1.1

05/12/2018

16:17:38

168

1674.5

XLON

00168442309TRLO0.1.1

05/12/2018

16:18:00

130

1674.5

XLON

00168442346TRLO0.1.1

05/12/2018

16:18:01

91

1674

XLON

00168442366TRLO0.1.1

05/12/2018

16:18:01

74

1674

XLON

00168442367TRLO0.1.1

05/12/2018

16:20:01

542

1675.5

XLON

00168442810TRLO0.1.1

05/12/2018

16:20:08

333

1675

XLON

00168442855TRLO0.1.1

05/12/2018

16:20:16

110

1674.5

XLON

00168442874TRLO0.1.1

05/12/2018

16:20:16

1

1674.5

XLON

00168442875TRLO0.1.1

05/12/2018

16:20:23

84

1674

XLON

00168442898TRLO0.1.1

05/12/2018

16:20:35

164

1673.5

XLON

00168442947TRLO0.1.1

05/12/2018

16:22:43

544

1678

XLON

00168443218TRLO0.1.1

05/12/2018

16:22:43

483

1677.5

XLON

00168443219TRLO0.1.1

05/12/2018

16:23:07

100

1677

XLON

00168443274TRLO0.1.1

05/12/2018

16:23:07

2

1677

XLON

00168443275TRLO0.1.1

05/12/2018

16:23:40

143

1678

XLON

00168443395TRLO0.1.1

05/12/2018

16:24:47

139

1678.5

XLON

00168443571TRLO0.1.1

05/12/2018

16:24:47

56

1678.5

XLON

00168443572TRLO0.1.1

05/12/2018

16:24:47

42

1678.5

XLON

00168443573TRLO0.1.1

05/12/2018

16:24:47

110

1678.5

XLON

00168443574TRLO0.1.1

05/12/2018

16:24:47

146

1678

XLON

00168443582TRLO0.1.1

05/12/2018

16:24:47

111

1678

XLON

00168443583TRLO0.1.1

05/12/2018

16:24:47

87

1678

XLON

00168443584TRLO0.1.1

05/12/2018

16:24:55

124

1677

XLON

00168443607TRLO0.1.1

05/12/2018

16:25:41

124

1677.5

XLON

00168443711TRLO0.1.1

05/12/2018

16:27:30

655

1677.5

XLON

00168444027TRLO0.1.1

05/12/2018

16:27:45

253

1677.5

XLON

00168444048TRLO0.1.1

05/12/2018

16:27:53

391

1676.5

XLON

00168444092TRLO0.1.1

 

 

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
 
 
POSFKPDKFBDDCBK
UK 100

Latest directors dealings