Transaction in Own Shares

RNS Number : 6962G

Ashtead Group PLC

07 November 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 07 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: 07 November 2018

Average price paid per share: 1,933.2500 pence

Lowest price paid per share: 1,897.0000 pence

Highest price paid per share: 1,953.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 481,679,281 (excluding Treasury shares), and the company will hold 17,546,431 ordinary shares in Treasury.

The figure of 481,679,281 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
07/11/2018	08:01:04	99	1897.5	XLON	00166760845TRLO0.1.1
07/11/2018	08:01:08	61	1897	XLON	00166760890TRLO0.1.1
07/11/2018	08:01:52	101	1898	XLON	00166761140TRLO0.1.1
07/11/2018	08:02:27	109	1900	XLON	00166761268TRLO0.1.1
07/11/2018	08:05:11	307	1911	XLON	00166761759TRLO0.1.1
07/11/2018	08:05:24	181	1910.5	XLON	00166761799TRLO0.1.1
07/11/2018	08:05:59	102	1903.5	XLON	00166761899TRLO0.1.1
07/11/2018	08:06:16	96	1902	XLON	00166761938TRLO0.1.1
07/11/2018	08:09:50	160	1916.5	XLON	00166762568TRLO0.1.1
07/11/2018	08:09:50	178	1916.5	XLON	00166762569TRLO0.1.1
07/11/2018	08:09:50	8	1916.5	XLON	00166762570TRLO0.1.1
07/11/2018	08:09:50	346	1916	XLON	00166762571TRLO0.1.1
07/11/2018	08:11:48	179	1913	XLON	00166762808TRLO0.1.1
07/11/2018	08:11:48	120	1912.5	XLON	00166762809TRLO0.1.1
07/11/2018	08:12:32	143	1911	XLON	00166762949TRLO0.1.1
07/11/2018	08:12:56	90	1910	XLON	00166763045TRLO0.1.1
07/11/2018	08:15:10	260	1910	XLON	00166763450TRLO0.1.1
07/11/2018	08:15:32	38	1909.5	XLON	00166763484TRLO0.1.1
07/11/2018	08:15:37	106	1909.5	XLON	00166763489TRLO0.1.1
07/11/2018	08:15:37	16	1909.5	XLON	00166763490TRLO0.1.1
07/11/2018	08:17:00	115	1908	XLON	00166763695TRLO0.1.1
07/11/2018	08:17:00	65	1907.5	XLON	00166763696TRLO0.1.1
07/11/2018	08:18:57	240	1912.5	XLON	00166764015TRLO0.1.1
07/11/2018	08:18:57	90	1912	XLON	00166764016TRLO0.1.1
07/11/2018	08:18:57	172	1912	XLON	00166764017TRLO0.1.1
07/11/2018	08:20:19	128	1912	XLON	00166764235TRLO0.1.1
07/11/2018	08:20:24	102	1911	XLON	00166764240TRLO0.1.1
07/11/2018	08:21:42	146	1906	XLON	00166764529TRLO0.1.1
07/11/2018	08:21:43	142	1905.5	XLON	00166764530TRLO0.1.1
07/11/2018	08:22:43	84	1906.5	XLON	00166764677TRLO0.1.1
07/11/2018	08:23:15	96	1905	XLON	00166764722TRLO0.1.1
07/11/2018	08:24:13	100	1905	XLON	00166764769TRLO0.1.1
07/11/2018	08:24:13	104	1905	XLON	00166764770TRLO0.1.1
07/11/2018	08:24:13	62	1904.5	XLON	00166764771TRLO0.1.1
07/11/2018	08:25:54	161	1905.5	XLON	00166765012TRLO0.1.1
07/11/2018	08:25:54	155	1905	XLON	00166765013TRLO0.1.1
07/11/2018	08:27:09	103	1905	XLON	00166765163TRLO0.1.1
07/11/2018	08:27:09	73	1904.5	XLON	00166765164TRLO0.1.1
07/11/2018	08:27:47	90	1908	XLON	00166765205TRLO0.1.1
07/11/2018	08:29:15	189	1908	XLON	00166765386TRLO0.1.1
07/11/2018	08:29:15	1	1908	XLON	00166765387TRLO0.1.1
07/11/2018	08:31:09	151	1916.5	XLON	00166765575TRLO0.1.1
07/11/2018	08:31:09	137	1916.5	XLON	00166765576TRLO0.1.1
07/11/2018	08:31:09	217	1916	XLON	00166765577TRLO0.1.1
07/11/2018	08:31:09	1	1916	XLON	00166765578TRLO0.1.1
07/11/2018	08:31:18	88	1915.5	XLON	00166765584TRLO0.1.1
07/11/2018	08:31:55	28	1915.5	XLON	00166765671TRLO0.1.1
07/11/2018	08:31:55	56	1915.5	XLON	00166765672TRLO0.1.1
07/11/2018	08:32:38	132	1915	XLON	00166765812TRLO0.1.1
07/11/2018	08:33:41	131	1915	XLON	00166765931TRLO0.1.1
07/11/2018	08:35:02	175	1915	XLON	00166766103TRLO0.1.1
07/11/2018	08:35:02	23	1915	XLON	00166766104TRLO0.1.1
07/11/2018	08:35:59	114	1915.5	XLON	00166766250TRLO0.1.1
07/11/2018	08:36:03	141	1915	XLON	00166766252TRLO0.1.1
07/11/2018	08:36:21	112	1913.5	XLON	00166766283TRLO0.1.1
07/11/2018	08:38:39	201	1916	XLON	00166766420TRLO0.1.1
07/11/2018	08:38:39	195	1915.5	XLON	00166766421TRLO0.1.1
07/11/2018	08:38:54	90	1913.5	XLON	00166766431TRLO0.1.1
07/11/2018	08:40:20	144	1913.5	XLON	00166766576TRLO0.1.1
07/11/2018	08:40:27	126	1913.5	XLON	00166766579TRLO0.1.1
07/11/2018	08:40:34	89	1913.5	XLON	00166766583TRLO0.1.1
07/11/2018	08:41:25	131	1913.5	XLON	00166766641TRLO0.1.1
07/11/2018	08:43:14	172	1921.5	XLON	00166766844TRLO0.1.1
07/11/2018	08:43:25	136	1921	XLON	00166766852TRLO0.1.1
07/11/2018	08:44:12	107	1921	XLON	00166766944TRLO0.1.1
07/11/2018	08:44:12	70	1920.5	XLON	00166766945TRLO0.1.1
07/11/2018	08:45:48	195	1925	XLON	00166767073TRLO0.1.1
07/11/2018	08:45:48	120	1924.5	XLON	00166767074TRLO0.1.1
07/11/2018	08:46:29	100	1922	XLON	00166767129TRLO0.1.1
07/11/2018	08:46:45	75	1928.5	XLON	00166767158TRLO0.1.1
07/11/2018	08:47:07	117	1923	XLON	00166767186TRLO0.1.1
07/11/2018	08:47:37	83	1922.5	XLON	00166767240TRLO0.1.1
07/11/2018	08:50:06	160	1925	XLON	00166767460TRLO0.1.1
07/11/2018	08:50:06	79	1925	XLON	00166767461TRLO0.1.1
07/11/2018	08:50:06	49	1925	XLON	00166767462TRLO0.1.1
07/11/2018	08:50:06	209	1924.5	XLON	00166767463TRLO0.1.1
07/11/2018	08:52:25	217	1927.5	XLON	00166767648TRLO0.1.1
07/11/2018	08:54:08	238	1937	XLON	00166767773TRLO0.1.1
07/11/2018	08:54:08	234	1936.5	XLON	00166767774TRLO0.1.1
07/11/2018	08:54:08	35	1936.5	XLON	00166767775TRLO0.1.1
07/11/2018	08:54:33	96	1936	XLON	00166767823TRLO0.1.1
07/11/2018	08:55:14	133	1934	XLON	00166767895TRLO0.1.1
07/11/2018	08:55:14	25	1934	XLON	00166767896TRLO0.1.1
07/11/2018	08:57:09	118	1933.5	XLON	00166768121TRLO0.1.1
07/11/2018	08:57:09	37	1933.5	XLON	00166768122TRLO0.1.1
07/11/2018	08:58:23	235	1933.5	XLON	00166768313TRLO0.1.1
07/11/2018	09:00:11	320	1936.5	XLON	00166768465TRLO0.1.1
07/11/2018	09:00:11	205	1936	XLON	00166768466TRLO0.1.1
07/11/2018	09:01:06	108	1937.5	XLON	00166768529TRLO0.1.1
07/11/2018	09:01:24	123	1940	XLON	00166768578TRLO0.1.1
07/11/2018	09:03:27	128	1941	XLON	00166768730TRLO0.1.1
07/11/2018	09:03:27	88	1941	XLON	00166768731TRLO0.1.1
07/11/2018	09:03:27	133	1940.5	XLON	00166768732TRLO0.1.1
07/11/2018	09:03:44	124	1943.5	XLON	00166768767TRLO0.1.1
07/11/2018	09:04:29	83	1944	XLON	00166768819TRLO0.1.1
07/11/2018	09:04:46	108	1941.5	XLON	00166768840TRLO0.1.1
07/11/2018	09:07:56	31	1952.5	XLON	00166769003TRLO0.1.1
07/11/2018	09:07:56	202	1952.5	XLON	00166769004TRLO0.1.1
07/11/2018	09:07:56	61	1952.5	XLON	00166769005TRLO0.1.1
07/11/2018	09:07:56	34	1952.5	XLON	00166769006TRLO0.1.1
07/11/2018	09:08:30	248	1952	XLON	00166769031TRLO0.1.1
07/11/2018	09:08:36	84	1951	XLON	00166769037TRLO0.1.1
07/11/2018	09:08:36	82	1950.5	XLON	00166769038TRLO0.1.1
07/11/2018	09:09:28	52	1952	XLON	00166769077TRLO0.1.1
07/11/2018	09:09:28	51	1952	XLON	00166769078TRLO0.1.1
07/11/2018	09:09:37	89	1951.5	XLON	00166769085TRLO0.1.1
07/11/2018	09:10:30	120	1953	XLON	00166769145TRLO0.1.1
07/11/2018	09:10:55	86	1951.5	XLON	00166769196TRLO0.1.1
07/11/2018	09:11:18	80	1949.5	XLON	00166769241TRLO0.1.1
07/11/2018	09:11:53	76	1950	XLON	00166769277TRLO0.1.1
07/11/2018	09:11:54	90	1949.5	XLON	00166769278TRLO0.1.1
07/11/2018	09:12:38	90	1947.5	XLON	00166769347TRLO0.1.1
07/11/2018	09:13:02	96	1942	XLON	00166769404TRLO0.1.1
07/11/2018	09:13:48	75	1940.5	XLON	00166769456TRLO0.1.1
07/11/2018	09:15:34	187	1947	XLON	00166769584TRLO0.1.1
07/11/2018	09:16:08	156	1948	XLON	00166769639TRLO0.1.1
07/11/2018	09:16:08	118	1947.5	XLON	00166769640TRLO0.1.1
07/11/2018	09:16:30	77	1945.5	XLON	00166769695TRLO0.1.1
07/11/2018	09:16:30	23	1945.5	XLON	00166769696TRLO0.1.1
07/11/2018	09:17:17	84	1946.5	XLON	00166769768TRLO0.1.1
07/11/2018	09:17:17	61	1946	XLON	00166769769TRLO0.1.1
07/11/2018	09:18:20	113	1949	XLON	00166769880TRLO0.1.1
07/11/2018	09:20:17	223	1953	XLON	00166769979TRLO0.1.1
07/11/2018	09:20:28	133	1952.5	XLON	00166769986TRLO0.1.1
07/11/2018	09:20:28	82	1952.5	XLON	00166769987TRLO0.1.1
07/11/2018	09:20:52	90	1952	XLON	00166770041TRLO0.1.1
07/11/2018	09:21:25	77	1951	XLON	00166770062TRLO0.1.1
07/11/2018	09:21:25	63	1951	XLON	00166770063TRLO0.1.1
07/11/2018	09:22:35	136	1951	XLON	00166770207TRLO0.1.1
07/11/2018	09:22:54	65	1951	XLON	00166770224TRLO0.1.1
07/11/2018	09:22:54	52	1950.5	XLON	00166770225TRLO0.1.1
07/11/2018	09:23:22	23	1950.5	XLON	00166770272TRLO0.1.1
07/11/2018	09:23:29	79	1949	XLON	00166770324TRLO0.1.1
07/11/2018	09:23:46	75	1947.5	XLON	00166770363TRLO0.1.1
07/11/2018	09:25:49	211	1953.5	XLON	00166770516TRLO0.1.1
07/11/2018	09:25:49	58	1953	XLON	00166770517TRLO0.1.1
07/11/2018	09:25:49	115	1953	XLON	00166770518TRLO0.1.1
07/11/2018	09:26:13	87	1952	XLON	00166770557TRLO0.1.1
07/11/2018	09:26:58	105	1951.5	XLON	00166770609TRLO0.1.1
07/11/2018	09:27:35	90	1951	XLON	00166770635TRLO0.1.1
07/11/2018	09:27:55	45	1950	XLON	00166770650TRLO0.1.1
07/11/2018	09:27:55	91	1950	XLON	00166770651TRLO0.1.1
07/11/2018	09:28:31	45	1947	XLON	00166770672TRLO0.1.1
07/11/2018	09:28:31	73	1947	XLON	00166770673TRLO0.1.1
07/11/2018	09:29:02	88	1946.5	XLON	00166770699TRLO0.1.1
07/11/2018	09:29:50	30	1946.5	XLON	00166770741TRLO0.1.1
07/11/2018	09:29:50	100	1946.5	XLON	00166770742TRLO0.1.1
07/11/2018	09:29:51	8	1946.5	XLON	00166770743TRLO0.1.1
07/11/2018	09:31:44	194	1946.5	XLON	00166770831TRLO0.1.1
07/11/2018	09:31:44	44	1946	XLON	00166770832TRLO0.1.1
07/11/2018	09:31:44	167	1946	XLON	00166770833TRLO0.1.1
07/11/2018	09:32:37	83	1944	XLON	00166770959TRLO0.1.1
07/11/2018	09:32:41	66	1943.5	XLON	00166770964TRLO0.1.1
07/11/2018	09:33:00	91	1941.5	XLON	00166771022TRLO0.1.1
07/11/2018	09:35:27	92	1939	XLON	00166771207TRLO0.1.1
07/11/2018	09:35:27	100	1939	XLON	00166771208TRLO0.1.1
07/11/2018	09:36:05	251	1939	XLON	00166771261TRLO0.1.1
07/11/2018	09:36:05	117	1938.5	XLON	00166771262TRLO0.1.1
07/11/2018	09:36:05	25	1938.5	XLON	00166771263TRLO0.1.1
07/11/2018	09:36:56	8	1937	XLON	00166771319TRLO0.1.1
07/11/2018	09:36:56	83	1937	XLON	00166771320TRLO0.1.1
07/11/2018	09:37:34	75	1938	XLON	00166771364TRLO0.1.1
07/11/2018	09:37:34	10	1938	XLON	00166771365TRLO0.1.1
07/11/2018	09:37:57	99	1937	XLON	00166771375TRLO0.1.1
07/11/2018	09:38:52	86	1935.5	XLON	00166771392TRLO0.1.1
07/11/2018	09:38:52	43	1935.5	XLON	00166771393TRLO0.1.1
07/11/2018	09:39:19	127	1933	XLON	00166771427TRLO0.1.1
07/11/2018	09:39:39	83	1932.5	XLON	00166771451TRLO0.1.1
07/11/2018	09:40:35	97	1932	XLON	00166771510TRLO0.1.1
07/11/2018	09:41:19	57	1932	XLON	00166771609TRLO0.1.1
07/11/2018	09:41:19	80	1932	XLON	00166771610TRLO0.1.1
07/11/2018	09:42:48	156	1933	XLON	00166771709TRLO0.1.1
07/11/2018	09:42:48	184	1932.5	XLON	00166771710TRLO0.1.1
07/11/2018	09:43:14	107	1931	XLON	00166771732TRLO0.1.1
07/11/2018	09:44:21	93	1926.5	XLON	00166771860TRLO0.1.1
07/11/2018	09:44:53	112	1925	XLON	00166771904TRLO0.1.1
07/11/2018	09:46:33	159	1927	XLON	00166771982TRLO0.1.1
07/11/2018	09:46:33	141	1926.5	XLON	00166771983TRLO0.1.1
07/11/2018	09:47:31	116	1925.5	XLON	00166772055TRLO0.1.1
07/11/2018	09:49:02	247	1927	XLON	00166772173TRLO0.1.1
07/11/2018	09:49:02	187	1926.5	XLON	00166772174TRLO0.1.1
07/11/2018	09:51:30	146	1926	XLON	00166772388TRLO0.1.1
07/11/2018	09:51:30	85	1926	XLON	00166772389TRLO0.1.1
07/11/2018	09:51:30	2	1925.5	XLON	00166772390TRLO0.1.1
07/11/2018	09:51:30	81	1925.5	XLON	00166772391TRLO0.1.1
07/11/2018	09:51:40	92	1923	XLON	00166772402TRLO0.1.1
07/11/2018	09:51:49	10	1922.5	XLON	00166772407TRLO0.1.1
07/11/2018	09:51:49	58	1922.5	XLON	00166772408TRLO0.1.1
07/11/2018	09:52:06	76	1922.5	XLON	00166772446TRLO0.1.1
07/11/2018	09:53:19	97	1921.5	XLON	00166772532TRLO0.1.1
07/11/2018	09:53:19	3	1921.5	XLON	00166772533TRLO0.1.1
07/11/2018	09:53:59	75	1919.5	XLON	00166772565TRLO0.1.1
07/11/2018	09:55:30	229	1924.5	XLON	00166772666TRLO0.1.1
07/11/2018	09:56:05	196	1924	XLON	00166772717TRLO0.1.1
07/11/2018	09:56:21	148	1923	XLON	00166772742TRLO0.1.1
07/11/2018	09:58:50	152	1921	XLON	00166772983TRLO0.1.1
07/11/2018	09:58:50	87	1921	XLON	00166772984TRLO0.1.1
07/11/2018	09:59:19	130	1920.5	XLON	00166773037TRLO0.1.1
07/11/2018	09:59:19	99	1920.5	XLON	00166773038TRLO0.1.1
07/11/2018	10:00:08	102	1921.5	XLON	00166773122TRLO0.1.1
07/11/2018	10:01:19	115	1921.5	XLON	00166773309TRLO0.1.1
07/11/2018	10:02:29	191	1924	XLON	00166773444TRLO0.1.1
07/11/2018	10:02:31	226	1923.5	XLON	00166773446TRLO0.1.1
07/11/2018	10:03:57	106	1924	XLON	00166773613TRLO0.1.1
07/11/2018	10:05:05	244	1927.5	XLON	00166773744TRLO0.1.1
07/11/2018	10:05:05	132	1927	XLON	00166773745TRLO0.1.1
07/11/2018	10:05:27	96	1924	XLON	00166773798TRLO0.1.1
07/11/2018	10:07:24	144	1926	XLON	00166774342TRLO0.1.1
07/11/2018	10:07:29	128	1925.5	XLON	00166774356TRLO0.1.1
07/11/2018	10:08:27	108	1925.5	XLON	00166774578TRLO0.1.1
07/11/2018	10:09:32	81	1926.5	XLON	00166774758TRLO0.1.1
07/11/2018	10:09:32	77	1926.5	XLON	00166774759TRLO0.1.1
07/11/2018	10:09:41	146	1926	XLON	00166774795TRLO0.1.1
07/11/2018	10:10:17	96	1929	XLON	00166774951TRLO0.1.1
07/11/2018	10:10:25	90	1928	XLON	00166774975TRLO0.1.1
07/11/2018	10:11:02	84	1926	XLON	00166775047TRLO0.1.1
07/11/2018	10:11:39	78	1924.5	XLON	00166775118TRLO0.1.1
07/11/2018	10:13:38	183	1928	XLON	00166775321TRLO0.1.1
07/11/2018	10:13:50	199	1927.5	XLON	00166775338TRLO0.1.1
07/11/2018	10:14:29	83	1927	XLON	00166775415TRLO0.1.1
07/11/2018	10:15:22	102	1928	XLON	00166775543TRLO0.1.1
07/11/2018	10:17:15	191	1928.5	XLON	00166775719TRLO0.1.1
07/11/2018	10:17:51	153	1928	XLON	00166775737TRLO0.1.1
07/11/2018	10:17:51	46	1928	XLON	00166775738TRLO0.1.1
07/11/2018	10:18:09	110	1927.5	XLON	00166775760TRLO0.1.1
07/11/2018	10:18:27	103	1928	XLON	00166775784TRLO0.1.1
07/11/2018	10:20:21	187	1928	XLON	00166775895TRLO0.1.1
07/11/2018	10:20:49	155	1930	XLON	00166775921TRLO0.1.1
07/11/2018	10:20:52	122	1929.5	XLON	00166775924TRLO0.1.1
07/11/2018	10:21:50	77	1933.5	XLON	00166775965TRLO0.1.1
07/11/2018	10:21:50	29	1933.5	XLON	00166775966TRLO0.1.1
07/11/2018	10:22:05	108	1933.5	XLON	00166775983TRLO0.1.1
07/11/2018	10:22:47	72	1933.5	XLON	00166776021TRLO0.1.1
07/11/2018	10:23:31	114	1934.5	XLON	00166776125TRLO0.1.1
07/11/2018	10:24:21	156	1936	XLON	00166776188TRLO0.1.1
07/11/2018	10:24:58	90	1934.5	XLON	00166776237TRLO0.1.1
07/11/2018	10:26:18	105	1938.5	XLON	00166776373TRLO0.1.1
07/11/2018	10:26:18	119	1938	XLON	00166776374TRLO0.1.1
07/11/2018	10:26:58	106	1935.5	XLON	00166776447TRLO0.1.1
07/11/2018	10:27:20	81	1934.5	XLON	00166776493TRLO0.1.1
07/11/2018	10:27:59	91	1934	XLON	00166776530TRLO0.1.1
07/11/2018	10:28:15	74	1933.5	XLON	00166776542TRLO0.1.1
07/11/2018	10:29:45	120	1935.5	XLON	00166776633TRLO0.1.1
07/11/2018	10:29:45	120	1935	XLON	00166776634TRLO0.1.1
07/11/2018	10:31:38	195	1938.5	XLON	00166776766TRLO0.1.1
07/11/2018	10:31:42	110	1938	XLON	00166776774TRLO0.1.1
07/11/2018	10:31:58	71	1936.5	XLON	00166776785TRLO0.1.1
07/11/2018	10:33:39	111	1939.5	XLON	00166776933TRLO0.1.1
07/11/2018	10:33:39	107	1939	XLON	00166776934TRLO0.1.1
07/11/2018	10:34:05	128	1938.5	XLON	00166776980TRLO0.1.1
07/11/2018	10:35:34	96	1940	XLON	00166777049TRLO0.1.1
07/11/2018	10:35:34	76	1939.5	XLON	00166777050TRLO0.1.1
07/11/2018	10:35:44	120	1939.5	XLON	00166777069TRLO0.1.1
07/11/2018	10:36:23	49	1938.5	XLON	00166777119TRLO0.1.1
07/11/2018	10:36:23	65	1938.5	XLON	00166777120TRLO0.1.1
07/11/2018	10:38:11	170	1936.5	XLON	00166777242TRLO0.1.1
07/11/2018	10:38:30	110	1936	XLON	00166777257TRLO0.1.1
07/11/2018	10:39:02	86	1934.5	XLON	00166777304TRLO0.1.1
07/11/2018	10:39:54	108	1934.5	XLON	00166777333TRLO0.1.1
07/11/2018	10:41:12	134	1934	XLON	00166777448TRLO0.1.1
07/11/2018	10:41:53	108	1933	XLON	00166777470TRLO0.1.1
07/11/2018	10:41:58	100	1932.5	XLON	00166777472TRLO0.1.1
07/11/2018	10:43:22	134	1932.5	XLON	00166777577TRLO0.1.1
07/11/2018	10:45:23	267	1934	XLON	00166777753TRLO0.1.1
07/11/2018	10:45:51	229	1933.5	XLON	00166777778TRLO0.1.1
07/11/2018	10:46:28	145	1933.5	XLON	00166777807TRLO0.1.1
07/11/2018	10:46:58	82	1933	XLON	00166777828TRLO0.1.1
07/11/2018	10:49:01	158	1932.5	XLON	00166777963TRLO0.1.1
07/11/2018	10:50:40	207	1933	XLON	00166778049TRLO0.1.1
07/11/2018	10:50:46	192	1932.5	XLON	00166778053TRLO0.1.1
07/11/2018	10:51:39	71	1932	XLON	00166778237TRLO0.1.1
07/11/2018	10:52:02	87	1931.5	XLON	00166778253TRLO0.1.1
07/11/2018	10:52:12	10	1930.5	XLON	00166778270TRLO0.1.1
07/11/2018	10:52:12	98	1930.5	XLON	00166778272TRLO0.1.1
07/11/2018	10:53:03	70	1927.5	XLON	00166778354TRLO0.1.1
07/11/2018	10:54:31	109	1927	XLON	00166778415TRLO0.1.1
07/11/2018	10:54:31	34	1926.5	XLON	00166778416TRLO0.1.1
07/11/2018	10:54:31	63	1926.5	XLON	00166778417TRLO0.1.1
07/11/2018	10:55:37	124	1927.5	XLON	00166778481TRLO0.1.1
07/11/2018	10:55:37	110	1927	XLON	00166778482TRLO0.1.1
07/11/2018	10:56:01	69	1926.5	XLON	00166778518TRLO0.1.1
07/11/2018	10:56:01	7	1926.5	XLON	00166778519TRLO0.1.1
07/11/2018	10:56:18	86	1925	XLON	00166778552TRLO0.1.1
07/11/2018	10:57:39	97	1925.5	XLON	00166778628TRLO0.1.1
07/11/2018	10:58:37	97	1928.5	XLON	00166778722TRLO0.1.1
07/11/2018	10:58:37	94	1928	XLON	00166778723TRLO0.1.1
07/11/2018	10:59:25	93	1928.5	XLON	00166778816TRLO0.1.1
07/11/2018	10:59:30	57	1928	XLON	00166778850TRLO0.1.1
07/11/2018	11:00:01	106	1929.5	XLON	00166778862TRLO0.1.1
07/11/2018	11:00:43	80	1930.5	XLON	00166778962TRLO0.1.1
07/11/2018	11:01:03	99	1929	XLON	00166778991TRLO0.1.1
07/11/2018	11:03:12	133	1928	XLON	00166779120TRLO0.1.1
07/11/2018	11:03:21	152	1927.5	XLON	00166779164TRLO0.1.1
07/11/2018	11:04:12	87	1929.5	XLON	00166779222TRLO0.1.1
07/11/2018	11:04:37	81	1929	XLON	00166779273TRLO0.1.1
07/11/2018	11:05:43	144	1929.5	XLON	00166779365TRLO0.1.1
07/11/2018	11:06:33	110	1928.5	XLON	00166779510TRLO0.1.1
07/11/2018	11:08:24	109	1929.5	XLON	00166779665TRLO0.1.1
07/11/2018	11:08:25	145	1929.5	XLON	00166779668TRLO0.1.1
07/11/2018	11:10:30	244	1931	XLON	00166779848TRLO0.1.1
07/11/2018	11:10:47	192	1930.5	XLON	00166779854TRLO0.1.1
07/11/2018	11:11:22	78	1929.5	XLON	00166779897TRLO0.1.1
07/11/2018	11:12:19	154	1929	XLON	00166779962TRLO0.1.1
07/11/2018	11:13:01	92	1929.5	XLON	00166780012TRLO0.1.1
07/11/2018	11:13:48	76	1928.5	XLON	00166780062TRLO0.1.1
07/11/2018	11:13:53	93	1927	XLON	00166780084TRLO0.1.1
07/11/2018	11:14:34	91	1923	XLON	00166780123TRLO0.1.1
07/11/2018	11:15:09	104	1921.5	XLON	00166780172TRLO0.1.1
07/11/2018	11:16:59	168	1924.5	XLON	00166780327TRLO0.1.1
07/11/2018	11:16:59	82	1924.5	XLON	00166780328TRLO0.1.1
07/11/2018	11:16:59	50	1924.5	XLON	00166780329TRLO0.1.1
07/11/2018	11:18:34	113	1923.5	XLON	00166780439TRLO0.1.1
07/11/2018	11:18:34	101	1923	XLON	00166780440TRLO0.1.1
07/11/2018	11:19:15	81	1923	XLON	00166780503TRLO0.1.1
07/11/2018	11:20:18	120	1925	XLON	00166780542TRLO0.1.1
07/11/2018	11:20:41	77	1925	XLON	00166780556TRLO0.1.1
07/11/2018	11:22:44	187	1925	XLON	00166780664TRLO0.1.1
07/11/2018	11:22:45	131	1924.5	XLON	00166780666TRLO0.1.1
07/11/2018	11:24:48	57	1926	XLON	00166780826TRLO0.1.1
07/11/2018	11:24:48	83	1926	XLON	00166780827TRLO0.1.1
07/11/2018	11:25:08	135	1925.5	XLON	00166780855TRLO0.1.1
07/11/2018	11:27:19	185	1926	XLON	00166781165TRLO0.1.1
07/11/2018	11:27:19	140	1925.5	XLON	00166781166TRLO0.1.1
07/11/2018	11:29:02	186	1926.5	XLON	00166781286TRLO0.1.1
07/11/2018	11:29:02	120	1926	XLON	00166781287TRLO0.1.1
07/11/2018	11:31:32	193	1930.5	XLON	00166781443TRLO0.1.1
07/11/2018	11:32:00	166	1930	XLON	00166781474TRLO0.1.1
07/11/2018	11:32:47	129	1935.5	XLON	00166781523TRLO0.1.1
07/11/2018	11:33:40	82	1933	XLON	00166781572TRLO0.1.1
07/11/2018	11:34:29	72	1931.5	XLON	00166781618TRLO0.1.1
07/11/2018	11:34:38	35	1931	XLON	00166781636TRLO0.1.1
07/11/2018	11:34:38	43	1931	XLON	00166781637TRLO0.1.1
07/11/2018	11:35:03	18	1930.5	XLON	00166781672TRLO0.1.1
07/11/2018	11:35:03	66	1930.5	XLON	00166781673TRLO0.1.1
07/11/2018	11:35:24	70	1930	XLON	00166781711TRLO0.1.1
07/11/2018	11:35:59	70	1930	XLON	00166781746TRLO0.1.1
07/11/2018	11:38:19	186	1934	XLON	00166781906TRLO0.1.1
07/11/2018	11:38:19	124	1933.5	XLON	00166781907TRLO0.1.1
07/11/2018	11:39:23	110	1932	XLON	00166781964TRLO0.1.1
07/11/2018	11:40:55	125	1932.5	XLON	00166782035TRLO0.1.1
07/11/2018	11:41:17	16	1932	XLON	00166782057TRLO0.1.1
07/11/2018	11:41:34	71	1932	XLON	00166782067TRLO0.1.1
07/11/2018	11:41:43	100	1932.5	XLON	00166782081TRLO0.1.1
07/11/2018	11:43:49	153	1935.5	XLON	00166782150TRLO0.1.1
07/11/2018	11:43:49	14	1935.5	XLON	00166782151TRLO0.1.1
07/11/2018	11:43:49	12	1935.5	XLON	00166782152TRLO0.1.1
07/11/2018	11:43:52	110	1935	XLON	00166782153TRLO0.1.1
07/11/2018	11:43:59	87	1934	XLON	00166782161TRLO0.1.1
07/11/2018	11:44:53	82	1934	XLON	00166782205TRLO0.1.1
07/11/2018	11:45:28	79	1935	XLON	00166782242TRLO0.1.1
07/11/2018	11:47:33	130	1936	XLON	00166782409TRLO0.1.1
07/11/2018	11:47:33	131	1935.5	XLON	00166782410TRLO0.1.1
07/11/2018	11:48:33	135	1935.5	XLON	00166782479TRLO0.1.1
07/11/2018	11:49:34	85	1934	XLON	00166782529TRLO0.1.1
07/11/2018	11:50:10	141	1934	XLON	00166782547TRLO0.1.1
07/11/2018	11:51:12	113	1933.5	XLON	00166782588TRLO0.1.1
07/11/2018	11:52:19	166	1934	XLON	00166782637TRLO0.1.1
07/11/2018	11:55:23	173	1937	XLON	00166782835TRLO0.1.1
07/11/2018	11:56:19	243	1937.5	XLON	00166782873TRLO0.1.1
07/11/2018	11:56:21	169	1937	XLON	00166782874TRLO0.1.1
07/11/2018	11:58:02	8	1937	XLON	00166782993TRLO0.1.1
07/11/2018	11:58:02	121	1937	XLON	00166782995TRLO0.1.1
07/11/2018	11:58:31	102	1936.5	XLON	00166783007TRLO0.1.1
07/11/2018	11:59:28	69	1938	XLON	00166783057TRLO0.1.1
07/11/2018	11:59:49	86	1937.5	XLON	00166783115TRLO0.1.1
07/11/2018	12:02:18	73	1936.5	XLON	00166783217TRLO0.1.1
07/11/2018	12:02:47	73	1936	XLON	00166783253TRLO0.1.1
07/11/2018	12:04:01	41	1935	XLON	00166783336TRLO0.1.1
07/11/2018	12:04:01	88	1935	XLON	00166783337TRLO0.1.1
07/11/2018	12:06:16	175	1931.5	XLON	00166783443TRLO0.1.1
07/11/2018	12:07:27	155	1934	XLON	00166783536TRLO0.1.1
07/11/2018	12:07:28	144	1933.5	XLON	00166783538TRLO0.1.1
07/11/2018	12:08:05	104	1933.5	XLON	00166783583TRLO0.1.1
07/11/2018	12:08:58	56	1933.5	XLON	00166783627TRLO0.1.1
07/11/2018	12:08:58	18	1933.5	XLON	00166783628TRLO0.1.1
07/11/2018	12:11:02	187	1936.5	XLON	00166783728TRLO0.1.1
07/11/2018	12:11:17	8	1937.5	XLON	00166783733TRLO0.1.1
07/11/2018	12:11:17	103	1937.5	XLON	00166783734TRLO0.1.1
07/11/2018	12:11:35	75	1938.5	XLON	00166783748TRLO0.1.1
07/11/2018	12:13:03	133	1940	XLON	00166783793TRLO0.1.1
07/11/2018	12:15:26	74	1942.5	XLON	00166783933TRLO0.1.1
07/11/2018	12:15:26	103	1942.5	XLON	00166783934TRLO0.1.1
07/11/2018	12:15:33	178	1942	XLON	00166783935TRLO0.1.1
07/11/2018	12:18:08	94	1944.5	XLON	00166784053TRLO0.1.1
07/11/2018	12:18:08	85	1944.5	XLON	00166784054TRLO0.1.1
07/11/2018	12:18:09	212	1944	XLON	00166784057TRLO0.1.1
07/11/2018	12:18:52	84	1944	XLON	00166784073TRLO0.1.1
07/11/2018	12:19:48	116	1940.5	XLON	00166784158TRLO0.1.1
07/11/2018	12:20:32	66	1941	XLON	00166784197TRLO0.1.1
07/11/2018	12:20:32	14	1941	XLON	00166784198TRLO0.1.1
07/11/2018	12:21:13	79	1939.5	XLON	00166784224TRLO0.1.1
07/11/2018	12:21:47	91	1939	XLON	00166784274TRLO0.1.1
07/11/2018	12:22:23	91	1940.5	XLON	00166784290TRLO0.1.1
07/11/2018	12:23:31	111	1940.5	XLON	00166784348TRLO0.1.1
07/11/2018	12:24:55	124	1940.5	XLON	00166784437TRLO0.1.1
07/11/2018	12:25:43	83	1940	XLON	00166784473TRLO0.1.1
07/11/2018	12:26:01	63	1940	XLON	00166784507TRLO0.1.1
07/11/2018	12:26:01	78	1940	XLON	00166784508TRLO0.1.1
07/11/2018	12:28:02	114	1940.5	XLON	00166784644TRLO0.1.1
07/11/2018	12:28:02	110	1940	XLON	00166784645TRLO0.1.1
07/11/2018	12:30:23	183	1940.5	XLON	00166784858TRLO0.1.1
07/11/2018	12:31:24	137	1941	XLON	00166784978TRLO0.1.1
07/11/2018	12:31:33	133	1940.5	XLON	00166784985TRLO0.1.1
07/11/2018	12:32:13	91	1940	XLON	00166785037TRLO0.1.1
07/11/2018	12:34:28	184	1941.5	XLON	00166785232TRLO0.1.1
07/11/2018	12:35:04	144	1943	XLON	00166785333TRLO0.1.1
07/11/2018	12:36:00	94	1942.5	XLON	00166785370TRLO0.1.1
07/11/2018	12:37:14	120	1940	XLON	00166785410TRLO0.1.1
07/11/2018	12:38:06	114	1940	XLON	00166785509TRLO0.1.1
07/11/2018	12:39:44	132	1940	XLON	00166785570TRLO0.1.1
07/11/2018	12:39:44	21	1940	XLON	00166785571TRLO0.1.1
07/11/2018	12:40:23	135	1940.5	XLON	00166785670TRLO0.1.1
07/11/2018	12:40:50	124	1940	XLON	00166785701TRLO0.1.1
07/11/2018	12:42:37	3	1939.5	XLON	00166785828TRLO0.1.1
07/11/2018	12:42:37	92	1939.5	XLON	00166785829TRLO0.1.1
07/11/2018	12:44:34	73	1939	XLON	00166786011TRLO0.1.1
07/11/2018	12:44:55	73	1939	XLON	00166786020TRLO0.1.1
07/11/2018	12:45:13	151	1937.5	XLON	00166786028TRLO0.1.1
07/11/2018	12:45:27	186	1937	XLON	00166786031TRLO0.1.1
07/11/2018	12:47:25	130	1937	XLON	00166786184TRLO0.1.1
07/11/2018	12:47:52	117	1936.5	XLON	00166786208TRLO0.1.1
07/11/2018	12:48:52	139	1936.5	XLON	00166786254TRLO0.1.1
07/11/2018	12:49:38	78	1936	XLON	00166786302TRLO0.1.1
07/11/2018	12:50:01	7	1935.5	XLON	00166786316TRLO0.1.1
07/11/2018	12:50:01	61	1935.5	XLON	00166786317TRLO0.1.1
07/11/2018	12:50:01	14	1935.5	XLON	00166786318TRLO0.1.1
07/11/2018	12:50:20	70	1934.5	XLON	00166786338TRLO0.1.1
07/11/2018	12:50:44	86	1931.5	XLON	00166786361TRLO0.1.1
07/11/2018	12:51:25	78	1930.5	XLON	00166786414TRLO0.1.1
07/11/2018	12:52:23	40	1931.5	XLON	00166786486TRLO0.1.1
07/11/2018	12:52:23	46	1931.5	XLON	00166786487TRLO0.1.1
07/11/2018	12:54:01	114	1933	XLON	00166786578TRLO0.1.1
07/11/2018	12:54:02	91	1932.5	XLON	00166786579TRLO0.1.1
07/11/2018	12:54:58	112	1933.5	XLON	00166786627TRLO0.1.1
07/11/2018	12:55:51	83	1933	XLON	00166786644TRLO0.1.1
07/11/2018	12:57:37	81	1933.5	XLON	00166786755TRLO0.1.1
07/11/2018	12:58:58	140	1937	XLON	00166786827TRLO0.1.1
07/11/2018	12:59:24	159	1937.5	XLON	00166786850TRLO0.1.1
07/11/2018	12:59:26	125	1937	XLON	00166786851TRLO0.1.1
07/11/2018	13:00:13	89	1938	XLON	00166786877TRLO0.1.1
07/11/2018	13:00:23	81	1938	XLON	00166786882TRLO0.1.1
07/11/2018	13:01:43	81	1939.5	XLON	00166786930TRLO0.1.1
07/11/2018	13:02:05	89	1940	XLON	00166786971TRLO0.1.1
07/11/2018	13:02:35	103	1937.5	XLON	00166787001TRLO0.1.1
07/11/2018	13:03:36	132	1934.5	XLON	00166787069TRLO0.1.1
07/11/2018	13:04:34	55	1930.5	XLON	00166787135TRLO0.1.1
07/11/2018	13:04:34	61	1930.5	XLON	00166787136TRLO0.1.1
07/11/2018	13:05:23	88	1929	XLON	00166787179TRLO0.1.1
07/11/2018	13:07:43	153	1932	XLON	00166787374TRLO0.1.1
07/11/2018	13:08:16	173	1931.5	XLON	00166787397TRLO0.1.1
07/11/2018	13:10:01	108	1931.5	XLON	00166787485TRLO0.1.1
07/11/2018	13:10:51	151	1932.5	XLON	00166787552TRLO0.1.1
07/11/2018	13:10:51	102	1932	XLON	00166787553TRLO0.1.1
07/11/2018	13:11:56	81	1929.5	XLON	00166787663TRLO0.1.1
07/11/2018	13:12:17	78	1930.5	XLON	00166787683TRLO0.1.1
07/11/2018	13:13:17	162	1931	XLON	00166787763TRLO0.1.1
07/11/2018	13:15:54	84	1932	XLON	00166787987TRLO0.1.1
07/11/2018	13:15:54	111	1932	XLON	00166787988TRLO0.1.1
07/11/2018	13:15:54	40	1932	XLON	00166787989TRLO0.1.1
07/11/2018	13:16:01	101	1931.5	XLON	00166787995TRLO0.1.1
07/11/2018	13:16:46	87	1930	XLON	00166788098TRLO0.1.1
07/11/2018	13:18:16	106	1928	XLON	00166788192TRLO0.1.1
07/11/2018	13:18:16	39	1928	XLON	00166788193TRLO0.1.1
07/11/2018	13:18:17	102	1927.5	XLON	00166788194TRLO0.1.1
07/11/2018	13:20:27	162	1927.5	XLON	00166788309TRLO0.1.1
07/11/2018	13:21:19	40	1930	XLON	00166788379TRLO0.1.1
07/11/2018	13:21:19	68	1930	XLON	00166788380TRLO0.1.1
07/11/2018	13:21:25	86	1929.5	XLON	00166788387TRLO0.1.1
07/11/2018	13:21:46	82	1929	XLON	00166788398TRLO0.1.1
07/11/2018	13:22:22	80	1930.5	XLON	00166788463TRLO0.1.1
07/11/2018	13:23:08	90	1930	XLON	00166788493TRLO0.1.1
07/11/2018	13:24:45	94	1931	XLON	00166788660TRLO0.1.1
07/11/2018	13:25:40	115	1931	XLON	00166788732TRLO0.1.1
07/11/2018	13:26:53	98	1931	XLON	00166788781TRLO0.1.1
07/11/2018	13:26:53	71	1931	XLON	00166788782TRLO0.1.1
07/11/2018	13:27:28	48	1930.5	XLON	00166788825TRLO0.1.1
07/11/2018	13:27:28	83	1930.5	XLON	00166788826TRLO0.1.1
07/11/2018	13:27:28	71	1930.5	XLON	00166788827TRLO0.1.1
07/11/2018	13:29:48	78	1932.5	XLON	00166788969TRLO0.1.1
07/11/2018	13:29:48	107	1932.5	XLON	00166788970TRLO0.1.1
07/11/2018	13:30:52	127	1932	XLON	00166789045TRLO0.1.1
07/11/2018	13:31:03	143	1931.5	XLON	00166789085TRLO0.1.1
07/11/2018	13:31:13	77	1931	XLON	00166789125TRLO0.1.1
07/11/2018	13:32:17	96	1929.5	XLON	00166789173TRLO0.1.1
07/11/2018	13:34:02	123	1930	XLON	00166789304TRLO0.1.1
07/11/2018	13:35:58	88	1931	XLON	00166789519TRLO0.1.1
07/11/2018	13:35:58	134	1931	XLON	00166789520TRLO0.1.1
07/11/2018	13:35:58	85	1931	XLON	00166789521TRLO0.1.1
07/11/2018	13:35:58	130	1930.5	XLON	00166789522TRLO0.1.1
07/11/2018	13:36:55	104	1930	XLON	00166789601TRLO0.1.1
07/11/2018	13:38:20	93	1929	XLON	00166789660TRLO0.1.1
07/11/2018	13:40:02	101	1931	XLON	00166789754TRLO0.1.1
07/11/2018	13:40:02	21	1931	XLON	00166789755TRLO0.1.1
07/11/2018	13:40:36	140	1932	XLON	00166789799TRLO0.1.1
07/11/2018	13:41:29	122	1932.5	XLON	00166789862TRLO0.1.1
07/11/2018	13:41:38	109	1932	XLON	00166789869TRLO0.1.1
07/11/2018	13:42:29	104	1932	XLON	00166789913TRLO0.1.1
07/11/2018	13:42:46	70	1931.5	XLON	00166789916TRLO0.1.1
07/11/2018	13:43:06	98	1931	XLON	00166789929TRLO0.1.1
07/11/2018	13:43:33	127	1930	XLON	00166789955TRLO0.1.1
07/11/2018	13:44:02	84	1931	XLON	00166789976TRLO0.1.1
07/11/2018	13:46:07	90	1933	XLON	00166790135TRLO0.1.1
07/11/2018	13:47:13	154	1937	XLON	00166790227TRLO0.1.1
07/11/2018	13:48:05	79	1937	XLON	00166790266TRLO0.1.1
07/11/2018	13:48:05	75	1937	XLON	00166790267TRLO0.1.1
07/11/2018	13:48:35	102	1936.5	XLON	00166790291TRLO0.1.1
07/11/2018	13:48:35	72	1936.5	XLON	00166790293TRLO0.1.1
07/11/2018	13:48:35	111	1936	XLON	00166790294TRLO0.1.1
07/11/2018	13:50:22	112	1934	XLON	00166790457TRLO0.1.1
07/11/2018	13:50:58	142	1933.5	XLON	00166790519TRLO0.1.1
07/11/2018	13:51:16	80	1933	XLON	00166790536TRLO0.1.1
07/11/2018	13:52:52	125	1932.5	XLON	00166790656TRLO0.1.1
07/11/2018	13:55:10	70	1933.5	XLON	00166790853TRLO0.1.1
07/11/2018	13:55:10	126	1933.5	XLON	00166790854TRLO0.1.1
07/11/2018	13:55:10	75	1933.5	XLON	00166790855TRLO0.1.1
07/11/2018	13:55:10	74	1933.5	XLON	00166790856TRLO0.1.1
07/11/2018	13:55:10	87	1933.5	XLON	00166790857TRLO0.1.1
07/11/2018	13:55:10	84	1933	XLON	00166790858TRLO0.1.1
07/11/2018	13:55:51	85	1933	XLON	00166790912TRLO0.1.1
07/11/2018	13:56:27	98	1935	XLON	00166790983TRLO0.1.1
07/11/2018	13:57:04	76	1933	XLON	00166791035TRLO0.1.1
07/11/2018	13:57:16	68	1932.5	XLON	00166791092TRLO0.1.1
07/11/2018	13:58:42	169	1932.5	XLON	00166791401TRLO0.1.1
07/11/2018	14:00:02	155	1934.5	XLON	00166791528TRLO0.1.1
07/11/2018	14:01:44	10	1933.5	XLON	00166791689TRLO0.1.1
07/11/2018	14:01:53	74	1934	XLON	00166791699TRLO0.1.1
07/11/2018	14:01:53	82	1934	XLON	00166791700TRLO0.1.1
07/11/2018	14:02:19	77	1935	XLON	00166791721TRLO0.1.1
07/11/2018	14:03:25	129	1935	XLON	00166791841TRLO0.1.1
07/11/2018	14:03:25	13	1935	XLON	00166791842TRLO0.1.1
07/11/2018	14:03:25	95	1935	XLON	00166791843TRLO0.1.1
07/11/2018	14:03:25	57	1934.5	XLON	00166791844TRLO0.1.1
07/11/2018	14:03:31	4	1933	XLON	00166791849TRLO0.1.1
07/11/2018	14:03:31	140	1933	XLON	00166791850TRLO0.1.1
07/11/2018	14:05:31	79	1933.5	XLON	00166792002TRLO0.1.1
07/11/2018	14:06:05	71	1936	XLON	00166792014TRLO0.1.1
07/11/2018	14:06:45	156	1935	XLON	00166792064TRLO0.1.1
07/11/2018	14:06:45	79	1935	XLON	00166792065TRLO0.1.1
07/11/2018	14:06:45	81	1935	XLON	00166792066TRLO0.1.1
07/11/2018	14:06:46	96	1934.5	XLON	00166792069TRLO0.1.1
07/11/2018	14:07:40	89	1931	XLON	00166792164TRLO0.1.1
07/11/2018	14:10:15	168	1935	XLON	00166792366TRLO0.1.1
07/11/2018	14:10:42	74	1935	XLON	00166792416TRLO0.1.1
07/11/2018	14:11:07	88	1934	XLON	00166792473TRLO0.1.1
07/11/2018	14:11:07	74	1934	XLON	00166792474TRLO0.1.1
07/11/2018	14:11:07	46	1933.5	XLON	00166792475TRLO0.1.1
07/11/2018	14:11:08	42	1933.5	XLON	00166792476TRLO0.1.1
07/11/2018	14:11:28	102	1933	XLON	00166792493TRLO0.1.1
07/11/2018	14:11:41	83	1932	XLON	00166792516TRLO0.1.1
07/11/2018	14:13:17	91	1933	XLON	00166792656TRLO0.1.1
07/11/2018	14:14:00	72	1933	XLON	00166792710TRLO0.1.1
07/11/2018	14:14:07	51	1933	XLON	00166792716TRLO0.1.1
07/11/2018	14:14:07	22	1933	XLON	00166792717TRLO0.1.1
07/11/2018	14:15:46	264	1935	XLON	00166792807TRLO0.1.1
07/11/2018	14:16:29	72	1936	XLON	00166792899TRLO0.1.1
07/11/2018	14:17:19	76	1936	XLON	00166793002TRLO0.1.1
07/11/2018	14:17:44	75	1936	XLON	00166793076TRLO0.1.1
07/11/2018	14:17:44	79	1936	XLON	00166793077TRLO0.1.1
07/11/2018	14:17:44	71	1935.5	XLON	00166793078TRLO0.1.1
07/11/2018	14:18:34	5	1936	XLON	00166793196TRLO0.1.1
07/11/2018	14:18:34	67	1936	XLON	00166793197TRLO0.1.1
07/11/2018	14:18:54	79	1935	XLON	00166793232TRLO0.1.1
07/11/2018	14:18:54	84	1935	XLON	00166793233TRLO0.1.1
07/11/2018	14:18:54	64	1934.5	XLON	00166793234TRLO0.1.1
07/11/2018	14:19:41	96	1934.5	XLON	00166793280TRLO0.1.1
07/11/2018	14:19:43	119	1934	XLON	00166793301TRLO0.1.1
07/11/2018	14:21:27	96	1933	XLON	00166793464TRLO0.1.1
07/11/2018	14:21:27	72	1933	XLON	00166793465TRLO0.1.1
07/11/2018	14:22:50	176	1935	XLON	00166793569TRLO0.1.1
07/11/2018	14:22:50	100	1935	XLON	00166793570TRLO0.1.1
07/11/2018	14:24:33	79	1936.5	XLON	00166793786TRLO0.1.1
07/11/2018	14:24:33	85	1936.5	XLON	00166793787TRLO0.1.1
07/11/2018	14:24:33	88	1936.5	XLON	00166793788TRLO0.1.1
07/11/2018	14:24:33	88	1936.5	XLON	00166793789TRLO0.1.1
07/11/2018	14:25:21	73	1936	XLON	00166793883TRLO0.1.1
07/11/2018	14:25:21	95	1936	XLON	00166793884TRLO0.1.1
07/11/2018	14:25:23	72	1935.5	XLON	00166793885TRLO0.1.1
07/11/2018	14:26:17	84	1935	XLON	00166793959TRLO0.1.1
07/11/2018	14:28:01	172	1935.5	XLON	00166794116TRLO0.1.1
07/11/2018	14:28:36	70	1935.5	XLON	00166794200TRLO0.1.1
07/11/2018	14:29:11	222	1935.5	XLON	00166794275TRLO0.1.1
07/11/2018	14:29:11	11	1935.5	XLON	00166794276TRLO0.1.1
07/11/2018	14:29:11	57	1935.5	XLON	00166794277TRLO0.1.1
07/11/2018	14:29:11	80	1935	XLON	00166794278TRLO0.1.1
07/11/2018	14:30:44	146	1936.5	XLON	00166794638TRLO0.1.1
07/11/2018	14:31:12	85	1937	XLON	00166794706TRLO0.1.1
07/11/2018	14:31:32	154	1937	XLON	00166794763TRLO0.1.1
07/11/2018	14:31:42	70	1937	XLON	00166794781TRLO0.1.1
07/11/2018	14:32:06	30	1937.5	XLON	00166794828TRLO0.1.1
07/11/2018	14:32:06	192	1937.5	XLON	00166794830TRLO0.1.1
07/11/2018	14:32:06	94	1937.5	XLON	00166794832TRLO0.1.1
07/11/2018	14:32:12	54	1937	XLON	00166794855TRLO0.1.1
07/11/2018	14:32:56	129	1937	XLON	00166795017TRLO0.1.1
07/11/2018	14:34:27	74	1940.5	XLON	00166795171TRLO0.1.1
07/11/2018	14:34:27	102	1940	XLON	00166795172TRLO0.1.1
07/11/2018	14:35:17	146	1940.5	XLON	00166795268TRLO0.1.1
07/11/2018	14:35:49	39	1939.5	XLON	00166795327TRLO0.1.1
07/11/2018	14:35:49	40	1939.5	XLON	00166795328TRLO0.1.1
07/11/2018	14:35:49	77	1939.5	XLON	00166795329TRLO0.1.1
07/11/2018	14:35:50	83	1939	XLON	00166795331TRLO0.1.1
07/11/2018	14:36:19	101	1938	XLON	00166795409TRLO0.1.1
07/11/2018	14:37:49	142	1939	XLON	00166795724TRLO0.1.1
07/11/2018	14:38:29	148	1940	XLON	00166795855TRLO0.1.1
07/11/2018	14:39:16	76	1941	XLON	00166795993TRLO0.1.1
07/11/2018	14:39:16	72	1941	XLON	00166795994TRLO0.1.1
07/11/2018	14:39:33	80	1940.5	XLON	00166796020TRLO0.1.1
07/11/2018	14:39:33	80	1940.5	XLON	00166796021TRLO0.1.1
07/11/2018	14:39:56	158	1940.5	XLON	00166796067TRLO0.1.1
07/11/2018	14:40:04	72	1940	XLON	00166796088TRLO0.1.1
07/11/2018	14:40:27	80	1939.5	XLON	00166796184TRLO0.1.1
07/11/2018	14:40:56	89	1939	XLON	00166796282TRLO0.1.1
07/11/2018	14:41:53	68	1940	XLON	00166796518TRLO0.1.1
07/11/2018	14:42:59	140	1940.5	XLON	00166796678TRLO0.1.1
07/11/2018	14:42:59	84	1940.5	XLON	00166796679TRLO0.1.1
07/11/2018	14:43:16	76	1940	XLON	00166796722TRLO0.1.1
07/11/2018	14:43:56	104	1939.5	XLON	00166796846TRLO0.1.1
07/11/2018	14:43:56	76	1939.5	XLON	00166796847TRLO0.1.1
07/11/2018	14:44:23	64	1939	XLON	00166796950TRLO0.1.1
07/11/2018	14:44:29	143	1938	XLON	00166796954TRLO0.1.1
07/11/2018	14:45:36	93	1934	XLON	00166797103TRLO0.1.1
07/11/2018	14:45:52	38	1933.5	XLON	00166797144TRLO0.1.1
07/11/2018	14:45:52	23	1933.5	XLON	00166797145TRLO0.1.1
07/11/2018	14:47:02	228	1933	XLON	00166797360TRLO0.1.1
07/11/2018	14:47:17	161	1933.5	XLON	00166797426TRLO0.1.1
07/11/2018	14:47:34	4	1931.5	XLON	00166797498TRLO0.1.1
07/11/2018	14:47:34	77	1931.5	XLON	00166797499TRLO0.1.1
07/11/2018	14:48:42	72	1930	XLON	00166797747TRLO0.1.1
07/11/2018	14:48:42	71	1930	XLON	00166797748TRLO0.1.1
07/11/2018	14:48:42	12	1930	XLON	00166797749TRLO0.1.1
07/11/2018	14:48:43	61	1929.5	XLON	00166797750TRLO0.1.1
07/11/2018	14:50:07	89	1926.5	XLON	00166798242TRLO0.1.1
07/11/2018	14:50:07	73	1926.5	XLON	00166798243TRLO0.1.1
07/11/2018	14:50:51	77	1926.5	XLON	00166798392TRLO0.1.1
07/11/2018	14:51:06	152	1928.5	XLON	00166798444TRLO0.1.1
07/11/2018	14:51:13	77	1927	XLON	00166798458TRLO0.1.1
07/11/2018	14:51:13	77	1927	XLON	00166798459TRLO0.1.1
07/11/2018	14:52:24	80	1927	XLON	00166798720TRLO0.1.1
07/11/2018	14:52:24	156	1927	XLON	00166798721TRLO0.1.1
07/11/2018	14:52:47	127	1924.5	XLON	00166798813TRLO0.1.1
07/11/2018	14:53:22	82	1924	XLON	00166798977TRLO0.1.1
07/11/2018	14:53:28	82	1923.5	XLON	00166798995TRLO0.1.1
07/11/2018	14:54:06	159	1922.5	XLON	00166799187TRLO0.1.1
07/11/2018	14:54:52	145	1923.5	XLON	00166799369TRLO0.1.1
07/11/2018	14:55:13	85	1922.5	XLON	00166799407TRLO0.1.1
07/11/2018	14:56:27	142	1924.5	XLON	00166799641TRLO0.1.1
07/11/2018	14:56:27	80	1924	XLON	00166799642TRLO0.1.1
07/11/2018	14:57:55	375	1928	XLON	00166799811TRLO0.1.1
07/11/2018	14:57:56	75	1928	XLON	00166799812TRLO0.1.1
07/11/2018	14:59:30	88	1929.5	XLON	00166800115TRLO0.1.1
07/11/2018	14:59:57	89	1929	XLON	00166800218TRLO0.1.1
07/11/2018	15:00:01	172	1929	XLON	00166800240TRLO0.1.1
07/11/2018	15:00:49	75	1930	XLON	00166800391TRLO0.1.1
07/11/2018	15:00:49	75	1930	XLON	00166800392TRLO0.1.1
07/11/2018	15:00:49	84	1930	XLON	00166800393TRLO0.1.1
07/11/2018	15:01:14	24	1929.5	XLON	00166800486TRLO0.1.1
07/11/2018	15:01:16	56	1929.5	XLON	00166800501TRLO0.1.1
07/11/2018	15:01:16	90	1929.5	XLON	00166800502TRLO0.1.1
07/11/2018	15:01:22	66	1929	XLON	00166800512TRLO0.1.1
07/11/2018	15:01:57	79	1929	XLON	00166800621TRLO0.1.1
07/11/2018	15:02:23	101	1928.5	XLON	00166800677TRLO0.1.1
07/11/2018	15:03:20	160	1928.5	XLON	00166800853TRLO0.1.1
07/11/2018	15:03:20	91	1928.5	XLON	00166800854TRLO0.1.1
07/11/2018	15:03:27	67	1928	XLON	00166800873TRLO0.1.1
07/11/2018	15:03:37	78	1926.5	XLON	00166800919TRLO0.1.1
07/11/2018	15:03:58	108	1926	XLON	00166800959TRLO0.1.1
07/11/2018	15:05:02	90	1924.5	XLON	00166801230TRLO0.1.1
07/11/2018	15:05:02	90	1924.5	XLON	00166801231TRLO0.1.1
07/11/2018	15:05:20	120	1924.5	XLON	00166801288TRLO0.1.1
07/11/2018	15:06:32	142	1925	XLON	00166801534TRLO0.1.1
07/11/2018	15:07:16	81	1924.5	XLON	00166801758TRLO0.1.1
07/11/2018	15:07:16	10	1924.5	XLON	00166801759TRLO0.1.1
07/11/2018	15:07:16	77	1924.5	XLON	00166801760TRLO0.1.1
07/11/2018	15:07:16	62	1924.5	XLON	00166801761TRLO0.1.1
07/11/2018	15:07:16	8	1924.5	XLON	00166801762TRLO0.1.1
07/11/2018	15:08:26	178	1927.5	XLON	00166802106TRLO0.1.1
07/11/2018	15:08:26	97	1927.5	XLON	00166802107TRLO0.1.1
07/11/2018	15:08:26	81	1927.5	XLON	00166802108TRLO0.1.1
07/11/2018	15:09:05	140	1926.5	XLON	00166802171TRLO0.1.1
07/11/2018	15:09:05	70	1926.5	XLON	00166802172TRLO0.1.1
07/11/2018	15:09:48	122	1925	XLON	00166802322TRLO0.1.1
07/11/2018	15:09:48	79	1925	XLON	00166802323TRLO0.1.1
07/11/2018	15:10:20	155	1925.5	XLON	00166802460TRLO0.1.1
07/11/2018	15:11:33	87	1926	XLON	00166802700TRLO0.1.1
07/11/2018	15:11:33	77	1926	XLON	00166802701TRLO0.1.1
07/11/2018	15:12:25	148	1927.5	XLON	00166802878TRLO0.1.1
07/11/2018	15:13:22	300	1928	XLON	00166803116TRLO0.1.1
07/11/2018	15:13:22	16	1928	XLON	00166803117TRLO0.1.1
07/11/2018	15:13:22	2	1928	XLON	00166803118TRLO0.1.1
07/11/2018	15:13:22	77	1928	XLON	00166803119TRLO0.1.1
07/11/2018	15:14:12	75	1928.5	XLON	00166803263TRLO0.1.1
07/11/2018	15:14:12	72	1928.5	XLON	00166803264TRLO0.1.1
07/11/2018	15:14:12	83	1928.5	XLON	00166803265TRLO0.1.1
07/11/2018	15:14:12	86	1928	XLON	00166803266TRLO0.1.1
07/11/2018	15:15:16	88	1928	XLON	00166803491TRLO0.1.1
07/11/2018	15:15:51	148	1929	XLON	00166803579TRLO0.1.1
07/11/2018	15:16:36	60	1931	XLON	00166803711TRLO0.1.1
07/11/2018	15:16:36	112	1931	XLON	00166803712TRLO0.1.1
07/11/2018	15:17:08	225	1932	XLON	00166803825TRLO0.1.1
07/11/2018	15:17:08	75	1932	XLON	00166803826TRLO0.1.1
07/11/2018	15:17:42	80	1932.5	XLON	00166803951TRLO0.1.1
07/11/2018	15:17:57	71	1929.5	XLON	00166803998TRLO0.1.1
07/11/2018	15:17:57	87	1929.5	XLON	00166803999TRLO0.1.1
07/11/2018	15:18:06	129	1929	XLON	00166804018TRLO0.1.1
07/11/2018	15:19:10	115	1926.5	XLON	00166804270TRLO0.1.1
07/11/2018	15:19:12	65	1926	XLON	00166804285TRLO0.1.1
07/11/2018	15:19:43	73	1925.5	XLON	00166804465TRLO0.1.1
07/11/2018	15:19:43	76	1925.5	XLON	00166804466TRLO0.1.1
07/11/2018	15:20:26	89	1926.5	XLON	00166804567TRLO0.1.1
07/11/2018	15:20:26	35	1926.5	XLON	00166804568TRLO0.1.1
07/11/2018	15:20:26	51	1926.5	XLON	00166804569TRLO0.1.1
07/11/2018	15:20:26	80	1926.5	XLON	00166804570TRLO0.1.1
07/11/2018	15:21:09	120	1926.5	XLON	00166804768TRLO0.1.1
07/11/2018	15:21:09	80	1926.5	XLON	00166804770TRLO0.1.1
07/11/2018	15:22:28	11	1927	XLON	00166805029TRLO0.1.1
07/11/2018	15:22:28	165	1927	XLON	00166805030TRLO0.1.1
07/11/2018	15:22:28	100	1927	XLON	00166805031TRLO0.1.1
07/11/2018	15:22:28	73	1927	XLON	00166805032TRLO0.1.1
07/11/2018	15:22:29	76	1926.5	XLON	00166805033TRLO0.1.1
07/11/2018	15:22:47	95	1925	XLON	00166805077TRLO0.1.1
07/11/2018	15:23:52	88	1926.5	XLON	00166805338TRLO0.1.1
07/11/2018	15:23:52	88	1926.5	XLON	00166805339TRLO0.1.1
07/11/2018	15:23:52	89	1926.5	XLON	00166805340TRLO0.1.1
07/11/2018	15:24:15	79	1926.5	XLON	00166805411TRLO0.1.1
07/11/2018	15:24:25	86	1925	XLON	00166805441TRLO0.1.1
07/11/2018	15:25:25	75	1926	XLON	00166805701TRLO0.1.1
07/11/2018	15:25:25	78	1926	XLON	00166805702TRLO0.1.1
07/11/2018	15:25:25	75	1926	XLON	00166805703TRLO0.1.1
07/11/2018	15:26:42	316	1928.5	XLON	00166806001TRLO0.1.1
07/11/2018	15:26:42	91	1928.5	XLON	00166806002TRLO0.1.1
07/11/2018	15:26:45	67	1928	XLON	00166806019TRLO0.1.1
07/11/2018	15:27:44	88	1926.5	XLON	00166806239TRLO0.1.1
07/11/2018	15:27:44	68	1926.5	XLON	00166806240TRLO0.1.1
07/11/2018	15:27:44	7	1926.5	XLON	00166806241TRLO0.1.1
07/11/2018	15:27:44	72	1926.5	XLON	00166806254TRLO0.1.1
07/11/2018	15:27:44	70	1926.5	XLON	00166806255TRLO0.1.1
07/11/2018	15:28:09	50	1925	XLON	00166806372TRLO0.1.1
07/11/2018	15:28:09	25	1925	XLON	00166806373TRLO0.1.1
07/11/2018	15:29:12	66	1925.5	XLON	00166806594TRLO0.1.1
07/11/2018	15:29:12	7	1925.5	XLON	00166806595TRLO0.1.1
07/11/2018	15:29:12	65	1925.5	XLON	00166806596TRLO0.1.1
07/11/2018	15:29:22	5	1926	XLON	00166806688TRLO0.1.1
07/11/2018	15:29:22	81	1926	XLON	00166806689TRLO0.1.1
07/11/2018	15:29:51	180	1925.5	XLON	00166806805TRLO0.1.1
07/11/2018	15:30:00	81	1925	XLON	00166806855TRLO0.1.1
07/11/2018	15:30:00	79	1925	XLON	00166806856TRLO0.1.1
07/11/2018	15:30:11	84	1925	XLON	00166806907TRLO0.1.1
07/11/2018	15:30:55	70	1926	XLON	00166807015TRLO0.1.1
07/11/2018	15:31:00	76	1926	XLON	00166807031TRLO0.1.1
07/11/2018	15:31:27	73	1926	XLON	00166807093TRLO0.1.1
07/11/2018	15:31:27	81	1926	XLON	00166807094TRLO0.1.1
07/11/2018	15:31:49	74	1925	XLON	00166807232TRLO0.1.1
07/11/2018	15:31:49	74	1925	XLON	00166807233TRLO0.1.1
07/11/2018	15:32:43	72	1925	XLON	00166807362TRLO0.1.1
07/11/2018	15:32:43	72	1925	XLON	00166807363TRLO0.1.1
07/11/2018	15:33:15	186	1925	XLON	00166807494TRLO0.1.1
07/11/2018	15:33:15	30	1925	XLON	00166807495TRLO0.1.1
07/11/2018	15:33:45	144	1927	XLON	00166807597TRLO0.1.1
07/11/2018	15:35:43	380	1931.5	XLON	00166808108TRLO0.1.1
07/11/2018	15:35:43	63	1931.5	XLON	00166808109TRLO0.1.1
07/11/2018	15:35:49	246	1932	XLON	00166808138TRLO0.1.1
07/11/2018	15:36:04	83	1932	XLON	00166808189TRLO0.1.1
07/11/2018	15:36:18	89	1932.5	XLON	00166808276TRLO0.1.1
07/11/2018	15:36:27	86	1933	XLON	00166808316TRLO0.1.1
07/11/2018	15:38:01	144	1936	XLON	00166808754TRLO0.1.1
07/11/2018	15:38:02	261	1936	XLON	00166808755TRLO0.1.1
07/11/2018	15:38:18	154	1936	XLON	00166808867TRLO0.1.1
07/11/2018	15:38:18	77	1936	XLON	00166808868TRLO0.1.1
07/11/2018	15:38:44	70	1936	XLON	00166808987TRLO0.1.1
07/11/2018	15:39:22	213	1936.5	XLON	00166809189TRLO0.1.1
07/11/2018	15:39:37	77	1936.5	XLON	00166809234TRLO0.1.1
07/11/2018	15:40:00	74	1936.5	XLON	00166809320TRLO0.1.1
07/11/2018	15:40:16	87	1936.5	XLON	00166809375TRLO0.1.1
07/11/2018	15:40:16	79	1936.5	XLON	00166809376TRLO0.1.1
07/11/2018	15:41:06	79	1936.5	XLON	00166809586TRLO0.1.1
07/11/2018	15:41:06	75	1936.5	XLON	00166809587TRLO0.1.1
07/11/2018	15:41:06	75	1936.5	XLON	00166809588TRLO0.1.1
07/11/2018	15:42:13	85	1935.5	XLON	00166809913TRLO0.1.1
07/11/2018	15:42:13	336	1935.5	XLON	00166809914TRLO0.1.1
07/11/2018	15:43:13	312	1936	XLON	00166810245TRLO0.1.1
07/11/2018	15:43:43	84	1936.5	XLON	00166810378TRLO0.1.1
07/11/2018	15:43:43	84	1936.5	XLON	00166810379TRLO0.1.1
07/11/2018	15:44:26	77	1937	XLON	00166810611TRLO0.1.1
07/11/2018	15:44:51	210	1937	XLON	00166810713TRLO0.1.1
07/11/2018	15:44:51	75	1937	XLON	00166810714TRLO0.1.1
07/11/2018	15:44:51	82	1937	XLON	00166810715TRLO0.1.1
07/11/2018	15:45:00	82	1936	XLON	00166810757TRLO0.1.1
07/11/2018	15:46:06	220	1938	XLON	00166811009TRLO0.1.1
07/11/2018	15:46:06	64	1938	XLON	00166811010TRLO0.1.1
07/11/2018	15:46:21	75	1937.5	XLON	00166811061TRLO0.1.1
07/11/2018	15:46:21	81	1937.5	XLON	00166811062TRLO0.1.1
07/11/2018	15:46:42	145	1937.5	XLON	00166811199TRLO0.1.1
07/11/2018	15:47:14	69	1937.5	XLON	00166811294TRLO0.1.1
07/11/2018	15:47:14	17	1937.5	XLON	00166811295TRLO0.1.1
07/11/2018	15:47:14	58	1937.5	XLON	00166811296TRLO0.1.1
07/11/2018	15:47:42	69	1937.5	XLON	00166811429TRLO0.1.1
07/11/2018	15:47:42	16	1937.5	XLON	00166811430TRLO0.1.1
07/11/2018	15:47:42	83	1937	XLON	00166811431TRLO0.1.1
07/11/2018	15:48:09	71	1937.5	XLON	00166811526TRLO0.1.1
07/11/2018	15:49:23	255	1937.5	XLON	00166811802TRLO0.1.1
07/11/2018	15:49:23	83	1937.5	XLON	00166811803TRLO0.1.1
07/11/2018	15:49:23	83	1937.5	XLON	00166811804TRLO0.1.1
07/11/2018	15:49:23	72	1937.5	XLON	00166811805TRLO0.1.1
07/11/2018	15:50:14	81	1938	XLON	00166812057TRLO0.1.1
07/11/2018	15:50:14	81	1938	XLON	00166812058TRLO0.1.1
07/11/2018	15:50:48	252	1938	XLON	00166812212TRLO0.1.1
07/11/2018	15:50:48	80	1938	XLON	00166812213TRLO0.1.1
07/11/2018	15:50:48	71	1938	XLON	00166812219TRLO0.1.1
07/11/2018	15:51:23	152	1938.5	XLON	00166812390TRLO0.1.1
07/11/2018	15:51:23	76	1938.5	XLON	00166812391TRLO0.1.1
07/11/2018	15:52:00	84	1939.5	XLON	00166812621TRLO0.1.1
07/11/2018	15:52:00	74	1939.5	XLON	00166812622TRLO0.1.1
07/11/2018	15:52:22	47	1940.5	XLON	00166812719TRLO0.1.1
07/11/2018	15:52:22	28	1940.5	XLON	00166812720TRLO0.1.1
07/11/2018	15:52:37	152	1940.5	XLON	00166812794TRLO0.1.1
07/11/2018	15:52:37	76	1940.5	XLON	00166812795TRLO0.1.1
07/11/2018	15:53:12	81	1940.5	XLON	00166812959TRLO0.1.1
07/11/2018	15:53:22	135	1940	XLON	00166812984TRLO0.1.1
07/11/2018	15:53:22	85	1940	XLON	00166812985TRLO0.1.1
07/11/2018	15:53:39	71	1939.5	XLON	00166813064TRLO0.1.1
07/11/2018	15:54:29	86	1939	XLON	00166813225TRLO0.1.1
07/11/2018	15:54:29	18	1939	XLON	00166813226TRLO0.1.1
07/11/2018	15:54:29	68	1939	XLON	00166813227TRLO0.1.1
07/11/2018	15:54:29	72	1939	XLON	00166813228TRLO0.1.1
07/11/2018	15:55:06	79	1938.5	XLON	00166813419TRLO0.1.1
07/11/2018	15:55:06	73	1938.5	XLON	00166813420TRLO0.1.1
07/11/2018	15:55:06	70	1938.5	XLON	00166813421TRLO0.1.1
07/11/2018	15:55:06	69	1938.5	XLON	00166813422TRLO0.1.1
07/11/2018	15:55:06	14	1938.5	XLON	00166813423TRLO0.1.1
07/11/2018	15:55:20	76	1938.5	XLON	00166813470TRLO0.1.1
07/11/2018	15:55:58	38	1938.5	XLON	00166813580TRLO0.1.1
07/11/2018	15:56:17	216	1939.5	XLON	00166813662TRLO0.1.1
07/11/2018	15:56:41	72	1939	XLON	00166813722TRLO0.1.1
07/11/2018	15:56:41	3	1939	XLON	00166813723TRLO0.1.1
07/11/2018	15:56:41	69	1939	XLON	00166813726TRLO0.1.1
07/11/2018	15:57:23	142	1939	XLON	00166813824TRLO0.1.1
07/11/2018	15:58:34	439	1940	XLON	00166814077TRLO0.1.1
07/11/2018	15:58:34	77	1940	XLON	00166814078TRLO0.1.1
07/11/2018	15:58:35	77	1940	XLON	00166814079TRLO0.1.1
07/11/2018	15:58:35	23	1940	XLON	00166814080TRLO0.1.1
07/11/2018	15:58:41	90	1939.5	XLON	00166814126TRLO0.1.1
07/11/2018	15:59:25	83	1939	XLON	00166814352TRLO0.1.1
07/11/2018	15:59:25	74	1939	XLON	00166814353TRLO0.1.1
07/11/2018	15:59:32	97	1938.5	XLON	00166814373TRLO0.1.1
07/11/2018	16:00:23	98	1939.5	XLON	00166814602TRLO0.1.1
07/11/2018	16:00:28	258	1939.5	XLON	00166814628TRLO0.1.1
07/11/2018	16:00:39	17	1939	XLON	00166814663TRLO0.1.1
07/11/2018	16:00:39	54	1939	XLON	00166814664TRLO0.1.1
07/11/2018	16:00:39	71	1939	XLON	00166814665TRLO0.1.1
07/11/2018	16:01:07	74	1939	XLON	00166814786TRLO0.1.1
07/11/2018	16:01:07	74	1939	XLON	00166814787TRLO0.1.1
07/11/2018	16:02:04	32	1939	XLON	00166815002TRLO0.1.1
07/11/2018	16:02:04	260	1939	XLON	00166815003TRLO0.1.1
07/11/2018	16:02:04	89	1939	XLON	00166815004TRLO0.1.1
07/11/2018	16:02:11	57	1938.5	XLON	00166815034TRLO0.1.1
07/11/2018	16:02:26	73	1938	XLON	00166815095TRLO0.1.1
07/11/2018	16:03:33	300	1940.5	XLON	00166815480TRLO0.1.1
07/11/2018	16:03:33	42	1940.5	XLON	00166815481TRLO0.1.1
07/11/2018	16:03:52	176	1943	XLON	00166815655TRLO0.1.1
07/11/2018	16:03:55	71	1942.5	XLON	00166815677TRLO0.1.1
07/11/2018	16:03:56	71	1942.5	XLON	00166815678TRLO0.1.1
07/11/2018	16:05:00	261	1942.5	XLON	00166815962TRLO0.1.1
07/11/2018	16:05:00	89	1942.5	XLON	00166815963TRLO0.1.1
07/11/2018	16:05:00	70	1942.5	XLON	00166815964TRLO0.1.1
07/11/2018	16:05:00	73	1942.5	XLON	00166815965TRLO0.1.1
07/11/2018	16:05:54	82	1944	XLON	00166816288TRLO0.1.1
07/11/2018	16:05:54	101	1944	XLON	00166816289TRLO0.1.1
07/11/2018	16:05:54	75	1944	XLON	00166816290TRLO0.1.1
07/11/2018	16:05:54	75	1944	XLON	00166816291TRLO0.1.1
07/11/2018	16:06:34	63	1943.5	XLON	00166816464TRLO0.1.1
07/11/2018	16:06:34	164	1943.5	XLON	00166816469TRLO0.1.1
07/11/2018	16:06:57	32	1942	XLON	00166816564TRLO0.1.1
07/11/2018	16:06:57	58	1942	XLON	00166816566TRLO0.1.1
07/11/2018	16:07:02	78	1941	XLON	00166816593TRLO0.1.1
07/11/2018	16:07:52	10	1943	XLON	00166816784TRLO0.1.1
07/11/2018	16:07:52	143	1943	XLON	00166816785TRLO0.1.1
07/11/2018	16:07:52	3	1943	XLON	00166816786TRLO0.1.1
07/11/2018	16:07:52	78	1943	XLON	00166816787TRLO0.1.1
07/11/2018	16:07:57	77	1942.5	XLON	00166816805TRLO0.1.1
07/11/2018	16:08:36	81	1943	XLON	00166816995TRLO0.1.1
07/11/2018	16:08:36	81	1943	XLON	00166816996TRLO0.1.1
07/11/2018	16:08:55	71	1943	XLON	00166817090TRLO0.1.1
07/11/2018	16:09:02	74	1942.5	XLON	00166817113TRLO0.1.1
07/11/2018	16:09:22	74	1942.5	XLON	00166817215TRLO0.1.1
07/11/2018	16:09:41	249	1942.5	XLON	00166817294TRLO0.1.1
07/11/2018	16:09:41	90	1942.5	XLON	00166817295TRLO0.1.1
07/11/2018	16:09:41	75	1942.5	XLON	00166817296TRLO0.1.1
07/11/2018	16:10:01	28	1942	XLON	00166817469TRLO0.1.1
07/11/2018	16:10:01	49	1942	XLON	00166817470TRLO0.1.1
07/11/2018	16:10:01	80	1942	XLON	00166817472TRLO0.1.1
07/11/2018	16:10:50	73	1942.5	XLON	00166817739TRLO0.1.1
07/11/2018	16:11:14	243	1942.5	XLON	00166817841TRLO0.1.1
07/11/2018	16:11:14	81	1942.5	XLON	00166817842TRLO0.1.1
07/11/2018	16:11:14	73	1942.5	XLON	00166817843TRLO0.1.1
07/11/2018	16:11:14	75	1942.5	XLON	00166817844TRLO0.1.1
07/11/2018	16:11:49	71	1942.5	XLON	00166818025TRLO0.1.1
07/11/2018	16:11:49	90	1942.5	XLON	00166818026TRLO0.1.1
07/11/2018	16:11:49	80	1942.5	XLON	00166818027TRLO0.1.1
07/11/2018	16:12:39	224	1943	XLON	00166818347TRLO0.1.1
07/11/2018	16:12:40	31	1943	XLON	00166818352TRLO0.1.1
07/11/2018	16:12:50	74	1942.5	XLON	00166818395TRLO0.1.1
07/11/2018	16:12:50	74	1942.5	XLON	00166818396TRLO0.1.1
07/11/2018	16:13:37	304	1943	XLON	00166818552TRLO0.1.1
07/11/2018	16:13:49	77	1942.5	XLON	00166818610TRLO0.1.1
07/11/2018	16:14:41	87	1943.5	XLON	00166818890TRLO0.1.1
07/11/2018	16:14:41	13	1943.5	XLON	00166818891TRLO0.1.1
07/11/2018	16:14:41	295	1943.5	XLON	00166818892TRLO0.1.1
07/11/2018	16:14:56	76	1943.5	XLON	00166818951TRLO0.1.1
07/11/2018	16:14:56	13	1943.5	XLON	00166818952TRLO0.1.1
07/11/2018	16:15:05	81	1943.5	XLON	00166819009TRLO0.1.1
07/11/2018	16:15:05	341	1943.5	XLON	00166819010TRLO0.1.1
07/11/2018	16:15:05	195	1943.5	XLON	00166819011TRLO0.1.1
07/11/2018	16:15:12	60	1943.5	XLON	00166819046TRLO0.1.1
07/11/2018	16:15:12	48	1943.5	XLON	00166819047TRLO0.1.1
07/11/2018	16:15:39	104	1943.5	XLON	00166819227TRLO0.1.1
07/11/2018	16:16:50	70	1946	XLON	00166819623TRLO0.1.1
07/11/2018	16:17:33	263	1945	XLON	00166819805TRLO0.1.1
07/11/2018	16:17:33	249	1945	XLON	00166819806TRLO0.1.1
07/11/2018	16:17:33	80	1945	XLON	00166819807TRLO0.1.1
07/11/2018	16:17:33	86	1945	XLON	00166819808TRLO0.1.1
07/11/2018	16:17:33	88	1945	XLON	00166819809TRLO0.1.1
07/11/2018	16:18:45	456	1945.5	XLON	00166820278TRLO0.1.1
07/11/2018	16:18:45	85	1945.5	XLON	00166820279TRLO0.1.1
07/11/2018	16:20:29	132	1946.5	XLON	00166820926TRLO0.1.1
07/11/2018	16:20:29	79	1946.5	XLON	00166820927TRLO0.1.1
07/11/2018	16:20:29	23	1946.5	XLON	00166820928TRLO0.1.1
07/11/2018	16:20:36	85	1946.5	XLON	00166820986TRLO0.1.1
07/11/2018	16:20:36	257	1946.5	XLON	00166820989TRLO0.1.1
07/11/2018	16:21:11	71	1948.5	XLON	00166821257TRLO0.1.1
07/11/2018	16:21:52	292	1948.5	XLON	00166821594TRLO0.1.1
07/11/2018	16:22:05	723	1947.5	XLON	00166821697TRLO0.1.1
07/11/2018	16:22:41	105	1947.5	XLON	00166821876TRLO0.1.1
07/11/2018	16:22:54	444	1947	XLON	00166821974TRLO0.1.1
07/11/2018	16:22:54	3	1947	XLON	00166821975TRLO0.1.1
07/11/2018	16:22:54	94	1947	XLON	00166821976TRLO0.1.1
07/11/2018	16:22:54	88	1947	XLON	00166821977TRLO0.1.1
07/11/2018	16:23:02	97	1946.5	XLON	00166822070TRLO0.1.1
07/11/2018	16:23:07	98	1945.5	XLON	00166822093TRLO0.1.1
07/11/2018	16:23:21	84	1945	XLON	00166822160TRLO0.1.1
07/11/2018	16:23:31	86	1943.5	XLON	00166822175TRLO0.1.1
07/11/2018	16:23:31	9	1943.5	XLON	00166822176TRLO0.1.1
07/11/2018	16:23:31	5	1943.5	XLON	00166822177TRLO0.1.1
07/11/2018	16:25:23	332	1943	XLON	00166822923TRLO0.1.1
07/11/2018	16:25:23	57	1943	XLON	00166822926TRLO0.1.1
07/11/2018	16:25:23	136	1943	XLON	00166822927TRLO0.1.1
07/11/2018	16:25:23	62	1943	XLON	00166822928TRLO0.1.1
07/11/2018	16:25:53	392	1942.5	XLON	00166823119TRLO0.1.1
07/11/2018	16:27:09	437	1945	XLON	00166823535TRLO0.1.1
07/11/2018	16:27:09	269	1945	XLON	00166823536TRLO0.1.1
07/11/2018	16:27:09	156	1945	XLON	00166823537TRLO0.1.1
07/11/2018	16:27:21	17	1945	XLON	00166823579TRLO0.1.1
07/11/2018	16:27:21	22	1945	XLON	00166823580TRLO0.1.1
07/11/2018	16:27:21	27	1945	XLON	00166823581TRLO0.1.1
07/11/2018	16:27:22	51	1945	XLON	00166823588TRLO0.1.1
07/11/2018	16:28:02	62	1944	XLON	00166823771TRLO0.1.1
07/11/2018	16:28:02	51	1944	XLON	00166823772TRLO0.1.1
07/11/2018	16:28:28	126	1944	XLON	00166823921TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSFKODBOBDDFDK