Transaction in Own Shares

RNS Number : 1113H

Ashtead Group PLC

12 November 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 12 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: 12 November 2018

Average price paid per share: 1,911.3800 pence

Lowest price paid per share: 1,890.0000 pence

Highest price paid per share: 1,943.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 481,379,281 (excluding Treasury shares), and the company will hold 17,846,431 ordinary shares in Treasury.

The figure of 481,379,281 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
12/11/2018	08:08:07	100	1942.5	XLON	00167059366TRLO0.1.1
12/11/2018	08:08:07	248	1942.5	XLON	00167059367TRLO0.1.1
12/11/2018	08:08:07	72	1942.5	XLON	00167059368TRLO0.1.1
12/11/2018	08:08:07	100	1943	XLON	00167059369TRLO0.1.1
12/11/2018	08:08:07	320	1942.5	XLON	00167059370TRLO0.1.1
12/11/2018	08:08:57	83	1940	XLON	00167059580TRLO0.1.1
12/11/2018	08:11:02	257	1942	XLON	00167060083TRLO0.1.1
12/11/2018	08:11:02	180	1941.5	XLON	00167060084TRLO0.1.1
12/11/2018	08:13:24	203	1941.5	XLON	00167060776TRLO0.1.1
12/11/2018	08:13:27	231	1941	XLON	00167060818TRLO0.1.1
12/11/2018	08:14:54	123	1940	XLON	00167061076TRLO0.1.1
12/11/2018	08:16:09	166	1940	XLON	00167061440TRLO0.1.1
12/11/2018	08:16:09	189	1939.5	XLON	00167061441TRLO0.1.1
12/11/2018	08:16:45	146	1938.5	XLON	00167061592TRLO0.1.1
12/11/2018	08:17:07	78	1936	XLON	00167061688TRLO0.1.1
12/11/2018	08:17:45	78	1937	XLON	00167061806TRLO0.1.1
12/11/2018	08:18:10	86	1936	XLON	00167061866TRLO0.1.1
12/11/2018	08:19:11	78	1933	XLON	00167062087TRLO0.1.1
12/11/2018	08:19:31	152	1931.5	XLON	00167062141TRLO0.1.1
12/11/2018	08:19:58	103	1932.5	XLON	00167062242TRLO0.1.1
12/11/2018	08:20:56	131	1935.5	XLON	00167062427TRLO0.1.1
12/11/2018	08:20:59	79	1935	XLON	00167062433TRLO0.1.1
12/11/2018	08:21:05	9	1935	XLON	00167062478TRLO0.1.1
12/11/2018	08:22:21	115	1933.5	XLON	00167062781TRLO0.1.1
12/11/2018	08:22:21	103	1933	XLON	00167062782TRLO0.1.1
12/11/2018	08:22:31	74	1931.5	XLON	00167062814TRLO0.1.1
12/11/2018	08:24:07	139	1932.5	XLON	00167063090TRLO0.1.1
12/11/2018	08:24:23	83	1932	XLON	00167063133TRLO0.1.1
12/11/2018	08:27:03	257	1937	XLON	00167063635TRLO0.1.1
12/11/2018	08:27:03	178	1936.5	XLON	00167063636TRLO0.1.1
12/11/2018	08:27:03	9	1936.5	XLON	00167063637TRLO0.1.1
12/11/2018	08:27:43	99	1932.5	XLON	00167063940TRLO0.1.1
12/11/2018	08:27:43	92	1932	XLON	00167063943TRLO0.1.1
12/11/2018	08:27:57	119	1932.5	XLON	00167063960TRLO0.1.1
12/11/2018	08:28:21	128	1928	XLON	00167063986TRLO0.1.1
12/11/2018	08:29:18	96	1925.5	XLON	00167064040TRLO0.1.1
12/11/2018	08:29:52	136	1924.5	XLON	00167064100TRLO0.1.1
12/11/2018	08:31:03	103	1925.5	XLON	00167064203TRLO0.1.1
12/11/2018	08:31:08	72	1925	XLON	00167064214TRLO0.1.1
12/11/2018	08:33:45	168	1925.5	XLON	00167064588TRLO0.1.1
12/11/2018	08:33:45	39	1925.5	XLON	00167064589TRLO0.1.1
12/11/2018	08:34:08	213	1925.5	XLON	00167064632TRLO0.1.1
12/11/2018	08:34:08	223	1925	XLON	00167064633TRLO0.1.1
12/11/2018	08:34:43	79	1925	XLON	00167064680TRLO0.1.1
12/11/2018	08:34:55	73	1924.5	XLON	00167064689TRLO0.1.1
12/11/2018	08:35:33	88	1921	XLON	00167064795TRLO0.1.1
12/11/2018	08:35:33	22	1921	XLON	00167064796TRLO0.1.1
12/11/2018	08:36:21	83	1919.5	XLON	00167064849TRLO0.1.1
12/11/2018	08:36:21	77	1919	XLON	00167064851TRLO0.1.1
12/11/2018	08:36:47	23	1917	XLON	00167064931TRLO0.1.1
12/11/2018	08:37:56	141	1913.5	XLON	00167065106TRLO0.1.1
12/11/2018	08:40:06	303	1917.5	XLON	00167065292TRLO0.1.1
12/11/2018	08:40:06	269	1917	XLON	00167065293TRLO0.1.1
12/11/2018	08:40:51	136	1914.5	XLON	00167065397TRLO0.1.1
12/11/2018	08:41:20	104	1911.5	XLON	00167065494TRLO0.1.1
12/11/2018	08:43:38	255	1917.5	XLON	00167065639TRLO0.1.1
12/11/2018	08:43:38	82	1918	XLON	00167065640TRLO0.1.1
12/11/2018	08:43:38	89	1918	XLON	00167065641TRLO0.1.1
12/11/2018	08:44:34	86	1919.5	XLON	00167065710TRLO0.1.1
12/11/2018	08:44:52	108	1917	XLON	00167065735TRLO0.1.1
12/11/2018	08:47:52	187	1923	XLON	00167066330TRLO0.1.1
12/11/2018	08:47:52	26	1923	XLON	00167066331TRLO0.1.1
12/11/2018	08:47:52	58	1923	XLON	00167066332TRLO0.1.1
12/11/2018	08:47:55	104	1922.5	XLON	00167066343TRLO0.1.1
12/11/2018	08:47:55	117	1922.5	XLON	00167066344TRLO0.1.1
12/11/2018	08:47:55	100	1922.5	XLON	00167066346TRLO0.1.1
12/11/2018	08:49:55	145	1925.5	XLON	00167066744TRLO0.1.1
12/11/2018	08:49:55	101	1926	XLON	00167066745TRLO0.1.1
12/11/2018	08:49:55	186	1926	XLON	00167066746TRLO0.1.1
12/11/2018	08:51:43	170	1918	XLON	00167067235TRLO0.1.1
12/11/2018	08:53:33	199	1921	XLON	00167067768TRLO0.1.1
12/11/2018	08:53:33	90	1921	XLON	00167067770TRLO0.1.1
12/11/2018	08:53:33	100	1920.5	XLON	00167067771TRLO0.1.1
12/11/2018	08:53:33	33	1920.5	XLON	00167067772TRLO0.1.1
12/11/2018	08:53:33	87	1920.5	XLON	00167067773TRLO0.1.1
12/11/2018	08:53:56	71	1917	XLON	00167067883TRLO0.1.1
12/11/2018	08:56:05	175	1920.5	XLON	00167068463TRLO0.1.1
12/11/2018	08:56:06	102	1920.5	XLON	00167068464TRLO0.1.1
12/11/2018	08:56:16	163	1920	XLON	00167068483TRLO0.1.1
12/11/2018	08:56:55	62	1919.5	XLON	00167068659TRLO0.1.1
12/11/2018	08:57:29	38	1919.5	XLON	00167068774TRLO0.1.1
12/11/2018	08:57:46	135	1915	XLON	00167068856TRLO0.1.1
12/11/2018	08:59:56	246	1915.5	XLON	00167069554TRLO0.1.1
12/11/2018	09:02:36	496	1923	XLON	00167070092TRLO0.1.1
12/11/2018	09:02:36	4	1923	XLON	00167070094TRLO0.1.1
12/11/2018	09:03:31	294	1922.5	XLON	00167070234TRLO0.1.1
12/11/2018	09:04:43	195	1921	XLON	00167070474TRLO0.1.1
12/11/2018	09:05:40	175	1921	XLON	00167070552TRLO0.1.1
12/11/2018	09:05:40	169	1920.5	XLON	00167070553TRLO0.1.1
12/11/2018	09:07:14	73	1920	XLON	00167070844TRLO0.1.1
12/11/2018	09:07:14	80	1919.5	XLON	00167070845TRLO0.1.1
12/11/2018	09:07:32	143	1917.5	XLON	00167070916TRLO0.1.1
12/11/2018	09:10:21	137	1918	XLON	00167071490TRLO0.1.1
12/11/2018	09:10:21	241	1918	XLON	00167071491TRLO0.1.1
12/11/2018	09:10:21	59	1917.5	XLON	00167071492TRLO0.1.1
12/11/2018	09:10:21	78	1917.5	XLON	00167071493TRLO0.1.1
12/11/2018	09:10:21	85	1917.5	XLON	00167071497TRLO0.1.1
12/11/2018	09:14:46	436	1920	XLON	00167072135TRLO0.1.1
12/11/2018	09:14:46	404	1919.5	XLON	00167072136TRLO0.1.1
12/11/2018	09:15:22	96	1919	XLON	00167072268TRLO0.1.1
12/11/2018	09:18:36	290	1919.5	XLON	00167072724TRLO0.1.1
12/11/2018	09:18:36	127	1920	XLON	00167072725TRLO0.1.1
12/11/2018	09:18:56	257	1919.5	XLON	00167072805TRLO0.1.1
12/11/2018	09:19:29	119	1918.5	XLON	00167072894TRLO0.1.1
12/11/2018	09:19:56	89	1918	XLON	00167072997TRLO0.1.1
12/11/2018	09:22:14	259	1918.5	XLON	00167073436TRLO0.1.1
12/11/2018	09:23:49	241	1920.5	XLON	00167073534TRLO0.1.1
12/11/2018	09:23:49	252	1920	XLON	00167073535TRLO0.1.1
12/11/2018	09:24:32	69	1919	XLON	00167073644TRLO0.1.1
12/11/2018	09:24:32	18	1919	XLON	00167073645TRLO0.1.1
12/11/2018	09:25:02	88	1917.5	XLON	00167073731TRLO0.1.1
12/11/2018	09:25:31	55	1917	XLON	00167073828TRLO0.1.1
12/11/2018	09:26:24	91	1915.5	XLON	00167073965TRLO0.1.1
12/11/2018	09:26:24	72	1915	XLON	00167073970TRLO0.1.1
12/11/2018	09:26:39	145	1913.5	XLON	00167074018TRLO0.1.1
12/11/2018	09:28:12	87	1914.5	XLON	00167074260TRLO0.1.1
12/11/2018	09:28:12	39	1914.5	XLON	00167074261TRLO0.1.1
12/11/2018	09:28:12	99	1914.5	XLON	00167074262TRLO0.1.1
12/11/2018	09:28:12	97	1914	XLON	00167074263TRLO0.1.1
12/11/2018	09:29:24	56	1915.5	XLON	00167074366TRLO0.1.1
12/11/2018	09:29:24	49	1915.5	XLON	00167074367TRLO0.1.1
12/11/2018	09:32:15	413	1916	XLON	00167074880TRLO0.1.1
12/11/2018	09:32:47	171	1915.5	XLON	00167074968TRLO0.1.1
12/11/2018	09:32:47	72	1915.5	XLON	00167074969TRLO0.1.1
12/11/2018	09:35:06	300	1922	XLON	00167075254TRLO0.1.1
12/11/2018	09:35:06	64	1922	XLON	00167075255TRLO0.1.1
12/11/2018	09:35:09	197	1921.5	XLON	00167075262TRLO0.1.1
12/11/2018	09:36:21	108	1921.5	XLON	00167075341TRLO0.1.1
12/11/2018	09:38:23	113	1925	XLON	00167075749TRLO0.1.1
12/11/2018	09:38:23	62	1925	XLON	00167075750TRLO0.1.1
12/11/2018	09:38:23	79	1925	XLON	00167075751TRLO0.1.1
12/11/2018	09:38:23	20	1925	XLON	00167075752TRLO0.1.1
12/11/2018	09:38:23	25	1925	XLON	00167075753TRLO0.1.1
12/11/2018	09:38:23	14	1925	XLON	00167075754TRLO0.1.1
12/11/2018	09:38:23	63	1924.5	XLON	00167075755TRLO0.1.1
12/11/2018	09:38:25	122	1924.5	XLON	00167075766TRLO0.1.1
12/11/2018	09:39:03	105	1924	XLON	00167075788TRLO0.1.1
12/11/2018	09:39:37	97	1923	XLON	00167075840TRLO0.1.1
12/11/2018	09:40:49	107	1923	XLON	00167075952TRLO0.1.1
12/11/2018	09:40:59	63	1922.5	XLON	00167075958TRLO0.1.1
12/11/2018	09:42:51	234	1922	XLON	00167076018TRLO0.1.1
12/11/2018	09:42:52	156	1921.5	XLON	00167076019TRLO0.1.1
12/11/2018	09:44:12	100	1921.5	XLON	00167076102TRLO0.1.1
12/11/2018	09:44:12	60	1921	XLON	00167076103TRLO0.1.1
12/11/2018	09:45:00	104	1920	XLON	00167076124TRLO0.1.1
12/11/2018	09:45:00	99	1920	XLON	00167076126TRLO0.1.1
12/11/2018	09:45:00	1	1920	XLON	00167076127TRLO0.1.1
12/11/2018	09:45:00	68	1919.5	XLON	00167076128TRLO0.1.1
12/11/2018	09:46:38	76	1919.5	XLON	00167076177TRLO0.1.1
12/11/2018	09:46:38	69	1919.5	XLON	00167076178TRLO0.1.1
12/11/2018	09:46:38	30	1919.5	XLON	00167076179TRLO0.1.1
12/11/2018	09:46:38	109	1919	XLON	00167076180TRLO0.1.1
12/11/2018	09:48:32	218	1921	XLON	00167076237TRLO0.1.1
12/11/2018	09:51:16	310	1926.5	XLON	00167076661TRLO0.1.1
12/11/2018	09:51:17	94	1926.5	XLON	00167076663TRLO0.1.1
12/11/2018	09:51:26	270	1926	XLON	00167076690TRLO0.1.1
12/11/2018	09:52:08	119	1924.5	XLON	00167076860TRLO0.1.1
12/11/2018	09:52:08	1	1924.5	XLON	00167076862TRLO0.1.1
12/11/2018	09:53:17	92	1924	XLON	00167077078TRLO0.1.1
12/11/2018	09:53:54	134	1924	XLON	00167077161TRLO0.1.1
12/11/2018	09:54:32	94	1923.5	XLON	00167077219TRLO0.1.1
12/11/2018	09:56:27	142	1927.5	XLON	00167077548TRLO0.1.1
12/11/2018	09:56:27	94	1928	XLON	00167077550TRLO0.1.1
12/11/2018	09:56:27	236	1927.5	XLON	00167077552TRLO0.1.1
12/11/2018	09:56:58	72	1925.5	XLON	00167077642TRLO0.1.1
12/11/2018	09:57:25	102	1924.5	XLON	00167077711TRLO0.1.1
12/11/2018	09:58:01	111	1922.5	XLON	00167077814TRLO0.1.1
12/11/2018	09:59:00	75	1922.5	XLON	00167077978TRLO0.1.1
12/11/2018	09:59:14	43	1922	XLON	00167078080TRLO0.1.1
12/11/2018	09:59:14	82	1922	XLON	00167078081TRLO0.1.1
12/11/2018	10:00:18	40	1921.5	XLON	00167078240TRLO0.1.1
12/11/2018	10:00:18	39	1921.5	XLON	00167078241TRLO0.1.1
12/11/2018	10:01:57	266	1918.5	XLON	00167078463TRLO0.1.1
12/11/2018	10:01:57	34	1918.5	XLON	00167078464TRLO0.1.1
12/11/2018	10:01:57	160	1918.5	XLON	00167078465TRLO0.1.1
12/11/2018	10:03:45	124	1919	XLON	00167078732TRLO0.1.1
12/11/2018	10:05:17	146	1921.5	XLON	00167079066TRLO0.1.1
12/11/2018	10:05:17	107	1921.5	XLON	00167079067TRLO0.1.1
12/11/2018	10:05:17	208	1921	XLON	00167079068TRLO0.1.1
12/11/2018	10:05:58	119	1920.5	XLON	00167079148TRLO0.1.1
12/11/2018	10:08:37	44	1919.5	XLON	00167079481TRLO0.1.1
12/11/2018	10:08:37	82	1919.5	XLON	00167079482TRLO0.1.1
12/11/2018	10:08:37	113	1919.5	XLON	00167079483TRLO0.1.1
12/11/2018	10:08:44	132	1919	XLON	00167079509TRLO0.1.1
12/11/2018	10:08:44	49	1919	XLON	00167079510TRLO0.1.1
12/11/2018	10:08:44	18	1919	XLON	00167079511TRLO0.1.1
12/11/2018	10:10:44	68	1919	XLON	00167079852TRLO0.1.1
12/11/2018	10:10:44	133	1919	XLON	00167079853TRLO0.1.1
12/11/2018	10:10:51	173	1918.5	XLON	00167079880TRLO0.1.1
12/11/2018	10:11:44	9	1917.5	XLON	00167079990TRLO0.1.1
12/11/2018	10:11:44	81	1917.5	XLON	00167079994TRLO0.1.1
12/11/2018	10:13:53	200	1918.5	XLON	00167080313TRLO0.1.1
12/11/2018	10:13:53	59	1918.5	XLON	00167080314TRLO0.1.1
12/11/2018	10:15:48	100	1918.5	XLON	00167080644TRLO0.1.1
12/11/2018	10:15:48	99	1918.5	XLON	00167080645TRLO0.1.1
12/11/2018	10:15:50	97	1918.5	XLON	00167080650TRLO0.1.1
12/11/2018	10:16:38	213	1920	XLON	00167080807TRLO0.1.1
12/11/2018	10:16:42	142	1919.5	XLON	00167080819TRLO0.1.1
12/11/2018	10:17:28	113	1919	XLON	00167080932TRLO0.1.1
12/11/2018	10:17:55	117	1918.5	XLON	00167080989TRLO0.1.1
12/11/2018	10:18:42	158	1920.5	XLON	00167081093TRLO0.1.1
12/11/2018	10:19:34	80	1920	XLON	00167081219TRLO0.1.1
12/11/2018	10:19:34	24	1920	XLON	00167081220TRLO0.1.1
12/11/2018	10:20:58	96	1919.5	XLON	00167081490TRLO0.1.1
12/11/2018	10:20:58	117	1919.5	XLON	00167081491TRLO0.1.1
12/11/2018	10:22:46	99	1919.5	XLON	00167081758TRLO0.1.1
12/11/2018	10:24:02	1	1920.5	XLON	00167081974TRLO0.1.1
12/11/2018	10:24:02	213	1920.5	XLON	00167081976TRLO0.1.1
12/11/2018	10:24:06	158	1920	XLON	00167081988TRLO0.1.1
12/11/2018	10:24:06	84	1920	XLON	00167081989TRLO0.1.1
12/11/2018	10:26:22	282	1920.5	XLON	00167082388TRLO0.1.1
12/11/2018	10:29:09	61	1922.5	XLON	00167082727TRLO0.1.1
12/11/2018	10:29:09	248	1922.5	XLON	00167082728TRLO0.1.1
12/11/2018	10:29:37	206	1922.5	XLON	00167082798TRLO0.1.1
12/11/2018	10:30:22	163	1922	XLON	00167082905TRLO0.1.1
12/11/2018	10:31:21	184	1924	XLON	00167083065TRLO0.1.1
12/11/2018	10:32:44	29	1924	XLON	00167083287TRLO0.1.1
12/11/2018	10:32:44	67	1924	XLON	00167083288TRLO0.1.1
12/11/2018	10:32:44	139	1923.5	XLON	00167083289TRLO0.1.1
12/11/2018	10:32:44	101	1923.5	XLON	00167083290TRLO0.1.1
12/11/2018	10:34:47	161	1923.5	XLON	00167083574TRLO0.1.1
12/11/2018	10:36:48	79	1924.5	XLON	00167083864TRLO0.1.1
12/11/2018	10:36:48	148	1924.5	XLON	00167083868TRLO0.1.1
12/11/2018	10:36:50	227	1924	XLON	00167083885TRLO0.1.1
12/11/2018	10:38:55	183	1927	XLON	00167084264TRLO0.1.1
12/11/2018	10:38:55	45	1927	XLON	00167084265TRLO0.1.1
12/11/2018	10:40:09	40	1927	XLON	00167084482TRLO0.1.1
12/11/2018	10:40:09	163	1927	XLON	00167084483TRLO0.1.1
12/11/2018	10:41:25	100	1927.5	XLON	00167084710TRLO0.1.1
12/11/2018	10:41:25	88	1927.5	XLON	00167084711TRLO0.1.1
12/11/2018	10:43:09	267	1928	XLON	00167085020TRLO0.1.1
12/11/2018	10:43:52	179	1930.5	XLON	00167085202TRLO0.1.1
12/11/2018	10:44:36	143	1931.5	XLON	00167085339TRLO0.1.1
12/11/2018	10:44:36	122	1931	XLON	00167085340TRLO0.1.1
12/11/2018	10:45:15	71	1930	XLON	00167085477TRLO0.1.1
12/11/2018	10:46:22	89	1929	XLON	00167085681TRLO0.1.1
12/11/2018	10:46:38	84	1928	XLON	00167085719TRLO0.1.1
12/11/2018	10:47:50	66	1927.5	XLON	00167085888TRLO0.1.1
12/11/2018	10:47:50	113	1927.5	XLON	00167085889TRLO0.1.1
12/11/2018	10:47:56	64	1927	XLON	00167085907TRLO0.1.1
12/11/2018	10:48:17	144	1926.5	XLON	00167085983TRLO0.1.1
12/11/2018	10:51:00	231	1923	XLON	00167086345TRLO0.1.1
12/11/2018	10:51:29	183	1922.5	XLON	00167086433TRLO0.1.1
12/11/2018	10:53:43	210	1928.5	XLON	00167086829TRLO0.1.1
12/11/2018	10:53:45	194	1928	XLON	00167086837TRLO0.1.1
12/11/2018	10:54:13	91	1926.5	XLON	00167086912TRLO0.1.1
12/11/2018	10:54:13	18	1926.5	XLON	00167086914TRLO0.1.1
12/11/2018	10:55:07	102	1924.5	XLON	00167087064TRLO0.1.1
12/11/2018	10:57:10	148	1924.5	XLON	00167087428TRLO0.1.1
12/11/2018	10:57:10	169	1924	XLON	00167087430TRLO0.1.1
12/11/2018	10:57:30	82	1923.5	XLON	00167087483TRLO0.1.1
12/11/2018	10:58:06	74	1922	XLON	00167087635TRLO0.1.1
12/11/2018	10:59:07	74	1921	XLON	00167087697TRLO0.1.1
12/11/2018	11:01:07	205	1923	XLON	00167087929TRLO0.1.1
12/11/2018	11:01:17	168	1922.5	XLON	00167087945TRLO0.1.1
12/11/2018	11:03:14	118	1920.5	XLON	00167088181TRLO0.1.1
12/11/2018	11:03:52	1	1921.5	XLON	00167088259TRLO0.1.1
12/11/2018	11:03:52	144	1921.5	XLON	00167088260TRLO0.1.1
12/11/2018	11:04:08	172	1921	XLON	00167088283TRLO0.1.1
12/11/2018	11:06:03	166	1922.5	XLON	00167088537TRLO0.1.1
12/11/2018	11:08:51	294	1926.5	XLON	00167088871TRLO0.1.1
12/11/2018	11:08:51	272	1926	XLON	00167088872TRLO0.1.1
12/11/2018	11:09:45	109	1924.5	XLON	00167088968TRLO0.1.1
12/11/2018	11:10:24	119	1922.5	XLON	00167089072TRLO0.1.1
12/11/2018	11:11:59	160	1924.5	XLON	00167089322TRLO0.1.1
12/11/2018	11:12:07	150	1924	XLON	00167089342TRLO0.1.1
12/11/2018	11:13:31	116	1923	XLON	00167089507TRLO0.1.1
12/11/2018	11:15:05	113	1925	XLON	00167089616TRLO0.1.1
12/11/2018	11:15:06	101	1924.5	XLON	00167089618TRLO0.1.1
12/11/2018	11:16:32	108	1922.5	XLON	00167089793TRLO0.1.1
12/11/2018	11:16:32	93	1922.5	XLON	00167089794TRLO0.1.1
12/11/2018	11:18:28	173	1924	XLON	00167090019TRLO0.1.1
12/11/2018	11:18:28	196	1923.5	XLON	00167090020TRLO0.1.1
12/11/2018	11:18:53	75	1921.5	XLON	00167090051TRLO0.1.1
12/11/2018	11:20:03	75	1920.5	XLON	00167090213TRLO0.1.1
12/11/2018	11:20:38	128	1920	XLON	00167090256TRLO0.1.1
12/11/2018	11:20:47	83	1919.5	XLON	00167090270TRLO0.1.1
12/11/2018	11:22:15	89	1919	XLON	00167090511TRLO0.1.1
12/11/2018	11:24:33	95	1920	XLON	00167090876TRLO0.1.1
12/11/2018	11:24:33	119	1920	XLON	00167090877TRLO0.1.1
12/11/2018	11:24:44	206	1919.5	XLON	00167090918TRLO0.1.1
12/11/2018	11:25:13	105	1918.5	XLON	00167090980TRLO0.1.1
12/11/2018	11:27:37	6	1921	XLON	00167091270TRLO0.1.1
12/11/2018	11:28:02	260	1920.5	XLON	00167091343TRLO0.1.1
12/11/2018	11:28:32	35	1920	XLON	00167091426TRLO0.1.1
12/11/2018	11:28:32	119	1920	XLON	00167091427TRLO0.1.1
12/11/2018	11:29:39	74	1918.5	XLON	00167091578TRLO0.1.1
12/11/2018	11:30:07	91	1918	XLON	00167091657TRLO0.1.1
12/11/2018	11:33:15	211	1917	XLON	00167092051TRLO0.1.1
12/11/2018	11:33:15	56	1917	XLON	00167092052TRLO0.1.1
12/11/2018	11:33:15	267	1916.5	XLON	00167092053TRLO0.1.1
12/11/2018	11:33:34	81	1916	XLON	00167092087TRLO0.1.1
12/11/2018	11:35:43	196	1917	XLON	00167092369TRLO0.1.1
12/11/2018	11:35:43	107	1916.5	XLON	00167092370TRLO0.1.1
12/11/2018	11:36:30	76	1915	XLON	00167092480TRLO0.1.1
12/11/2018	11:37:41	146	1915	XLON	00167092662TRLO0.1.1
12/11/2018	11:39:03	119	1915.5	XLON	00167092804TRLO0.1.1
12/11/2018	11:41:19	143	1915.5	XLON	00167093055TRLO0.1.1
12/11/2018	11:41:19	66	1915.5	XLON	00167093056TRLO0.1.1
12/11/2018	11:42:00	209	1915	XLON	00167093138TRLO0.1.1
12/11/2018	11:43:38	132	1915	XLON	00167093368TRLO0.1.1
12/11/2018	11:46:16	71	1917.5	XLON	00167093807TRLO0.1.1
12/11/2018	11:46:16	191	1917.5	XLON	00167093808TRLO0.1.1
12/11/2018	11:46:39	235	1917	XLON	00167093862TRLO0.1.1
12/11/2018	11:48:33	150	1917.5	XLON	00167094112TRLO0.1.1
12/11/2018	11:48:33	178	1917	XLON	00167094113TRLO0.1.1
12/11/2018	11:48:56	78	1915.5	XLON	00167094169TRLO0.1.1
12/11/2018	11:50:11	76	1915.5	XLON	00167094363TRLO0.1.1
12/11/2018	11:52:25	200	1919	XLON	00167094656TRLO0.1.1
12/11/2018	11:53:04	186	1918.5	XLON	00167094748TRLO0.1.1
12/11/2018	11:55:46	1	1919	XLON	00167095087TRLO0.1.1
12/11/2018	11:56:04	238	1920.5	XLON	00167095121TRLO0.1.1
12/11/2018	11:57:03	179	1920	XLON	00167095262TRLO0.1.1
12/11/2018	11:57:08	212	1919.5	XLON	00167095273TRLO0.1.1
12/11/2018	11:59:34	65	1920.5	XLON	00167095581TRLO0.1.1
12/11/2018	11:59:34	78	1920.5	XLON	00167095582TRLO0.1.1
12/11/2018	11:59:59	163	1920	XLON	00167095644TRLO0.1.1
12/11/2018	12:02:05	11	1920.5	XLON	00167095812TRLO0.1.1
12/11/2018	12:02:05	73	1920.5	XLON	00167095813TRLO0.1.1
12/11/2018	12:03:53	120	1917.5	XLON	00167096162TRLO0.1.1
12/11/2018	12:05:01	135	1920	XLON	00167096475TRLO0.1.1
12/11/2018	12:05:06	123	1919.5	XLON	00167096483TRLO0.1.1
12/11/2018	12:05:06	12	1919.5	XLON	00167096484TRLO0.1.1
12/11/2018	12:08:44	262	1919.5	XLON	00167096877TRLO0.1.1
12/11/2018	12:09:45	199	1919.5	XLON	00167097014TRLO0.1.1
12/11/2018	12:09:45	145	1919	XLON	00167097015TRLO0.1.1
12/11/2018	12:11:52	165	1919	XLON	00167097356TRLO0.1.1
12/11/2018	12:11:55	97	1918.5	XLON	00167097372TRLO0.1.1
12/11/2018	12:13:10	98	1918	XLON	00167097561TRLO0.1.1
12/11/2018	12:14:42	142	1917	XLON	00167097734TRLO0.1.1
12/11/2018	12:15:02	105	1916	XLON	00167097807TRLO0.1.1
12/11/2018	12:16:17	96	1916.5	XLON	00167097931TRLO0.1.1
12/11/2018	12:16:17	43	1916.5	XLON	00167097932TRLO0.1.1
12/11/2018	12:16:17	52	1916.5	XLON	00167097933TRLO0.1.1
12/11/2018	12:16:17	12	1916.5	XLON	00167097934TRLO0.1.1
12/11/2018	12:18:50	189	1918.5	XLON	00167098246TRLO0.1.1
12/11/2018	12:18:51	161	1918	XLON	00167098247TRLO0.1.1
12/11/2018	12:19:14	70	1917	XLON	00167098279TRLO0.1.1
12/11/2018	12:22:42	251	1917	XLON	00167098679TRLO0.1.1
12/11/2018	12:23:45	115	1916.5	XLON	00167098807TRLO0.1.1
12/11/2018	12:23:45	39	1916.5	XLON	00167098808TRLO0.1.1
12/11/2018	12:23:45	94	1916.5	XLON	00167098809TRLO0.1.1
12/11/2018	12:23:45	87	1916	XLON	00167098810TRLO0.1.1
12/11/2018	12:26:58	149	1915	XLON	00167099350TRLO0.1.1
12/11/2018	12:28:18	226	1917	XLON	00167099668TRLO0.1.1
12/11/2018	12:28:18	134	1916.5	XLON	00167099669TRLO0.1.1
12/11/2018	12:28:21	99	1916	XLON	00167099679TRLO0.1.1
12/11/2018	12:31:04	186	1917.5	XLON	00167100127TRLO0.1.1
12/11/2018	12:31:31	135	1917	XLON	00167100214TRLO0.1.1
12/11/2018	12:33:05	95	1916	XLON	00167100472TRLO0.1.1
12/11/2018	12:34:20	161	1915	XLON	00167100720TRLO0.1.1
12/11/2018	12:35:42	149	1916	XLON	00167100916TRLO0.1.1
12/11/2018	12:36:55	111	1916	XLON	00167101150TRLO0.1.1
12/11/2018	12:37:21	139	1915.5	XLON	00167101214TRLO0.1.1
12/11/2018	12:37:21	74	1915.5	XLON	00167101215TRLO0.1.1
12/11/2018	12:39:27	162	1916.5	XLON	00167101496TRLO0.1.1
12/11/2018	12:39:32	144	1916	XLON	00167101499TRLO0.1.1
12/11/2018	12:43:21	154	1918.5	XLON	00167102260TRLO0.1.1
12/11/2018	12:43:21	72	1918.5	XLON	00167102261TRLO0.1.1
12/11/2018	12:43:21	80	1918.5	XLON	00167102262TRLO0.1.1
12/11/2018	12:43:21	1	1918.5	XLON	00167102263TRLO0.1.1
12/11/2018	12:43:26	108	1918	XLON	00167102269TRLO0.1.1
12/11/2018	12:43:26	30	1918	XLON	00167102270TRLO0.1.1
12/11/2018	12:43:40	107	1917.5	XLON	00167102296TRLO0.1.1
12/11/2018	12:46:01	129	1917	XLON	00167102695TRLO0.1.1
12/11/2018	12:46:11	146	1916.5	XLON	00167102720TRLO0.1.1
12/11/2018	12:46:11	1	1916.5	XLON	00167102722TRLO0.1.1
12/11/2018	12:48:39	94	1917	XLON	00167103090TRLO0.1.1
12/11/2018	12:48:39	104	1917	XLON	00167103091TRLO0.1.1
12/11/2018	12:48:49	64	1916.5	XLON	00167103106TRLO0.1.1
12/11/2018	12:49:25	142	1916	XLON	00167103185TRLO0.1.1
12/11/2018	12:49:42	100	1915.5	XLON	00167103271TRLO0.1.1
12/11/2018	12:52:42	197	1916.5	XLON	00167103811TRLO0.1.1
12/11/2018	12:54:18	72	1916.5	XLON	00167104034TRLO0.1.1
12/11/2018	12:54:44	187	1916.5	XLON	00167104128TRLO0.1.1
12/11/2018	12:55:33	121	1916	XLON	00167104217TRLO0.1.1
12/11/2018	12:55:46	117	1914.5	XLON	00167104319TRLO0.1.1
12/11/2018	12:55:46	66	1914	XLON	00167104329TRLO0.1.1
12/11/2018	12:57:23	128	1913.5	XLON	00167104519TRLO0.1.1
12/11/2018	12:57:30	115	1913	XLON	00167104527TRLO0.1.1
12/11/2018	13:00:46	24	1910.5	XLON	00167105044TRLO0.1.1
12/11/2018	13:00:46	99	1910.5	XLON	00167105045TRLO0.1.1
12/11/2018	13:00:46	120	1910	XLON	00167105046TRLO0.1.1
12/11/2018	13:02:13	142	1908	XLON	00167105292TRLO0.1.1
12/11/2018	13:02:13	100	1907.5	XLON	00167105293TRLO0.1.1
12/11/2018	13:02:24	96	1906.5	XLON	00167105310TRLO0.1.1
12/11/2018	13:03:03	88	1902.5	XLON	00167105425TRLO0.1.1
12/11/2018	13:04:02	122	1899.5	XLON	00167105561TRLO0.1.1
12/11/2018	13:04:52	114	1897	XLON	00167105764TRLO0.1.1
12/11/2018	13:06:44	94	1897	XLON	00167106136TRLO0.1.1
12/11/2018	13:06:44	27	1897	XLON	00167106137TRLO0.1.1
12/11/2018	13:06:44	56	1897	XLON	00167106138TRLO0.1.1
12/11/2018	13:06:44	94	1897	XLON	00167106139TRLO0.1.1
12/11/2018	13:08:02	149	1895.5	XLON	00167106458TRLO0.1.1
12/11/2018	13:08:50	104	1893	XLON	00167106604TRLO0.1.1
12/11/2018	13:11:23	165	1896.5	XLON	00167107039TRLO0.1.1
12/11/2018	13:13:04	177	1897.5	XLON	00167107281TRLO0.1.1
12/11/2018	13:13:04	135	1897	XLON	00167107282TRLO0.1.1
12/11/2018	13:13:23	112	1894.5	XLON	00167107337TRLO0.1.1
12/11/2018	13:14:24	64	1894.5	XLON	00167107470TRLO0.1.1
12/11/2018	13:14:34	83	1894.5	XLON	00167107484TRLO0.1.1
12/11/2018	13:15:26	94	1894	XLON	00167107606TRLO0.1.1
12/11/2018	13:15:42	69	1892.5	XLON	00167107709TRLO0.1.1
12/11/2018	13:17:40	144	1894.5	XLON	00167107971TRLO0.1.1
12/11/2018	13:18:09	93	1894	XLON	00167108042TRLO0.1.1
12/11/2018	13:20:05	72	1895	XLON	00167108448TRLO0.1.1
12/11/2018	13:21:13	88	1898.5	XLON	00167108611TRLO0.1.1
12/11/2018	13:21:24	80	1898.5	XLON	00167108646TRLO0.1.1
12/11/2018	13:21:24	198	1898.5	XLON	00167108647TRLO0.1.1
12/11/2018	13:21:34	57	1898	XLON	00167108681TRLO0.1.1
12/11/2018	13:21:34	65	1898	XLON	00167108683TRLO0.1.1
12/11/2018	13:23:06	117	1897.5	XLON	00167108897TRLO0.1.1
12/11/2018	13:23:07	63	1897	XLON	00167108898TRLO0.1.1
12/11/2018	13:25:16	159	1897	XLON	00167109216TRLO0.1.1
12/11/2018	13:26:57	137	1898.5	XLON	00167109442TRLO0.1.1
12/11/2018	13:27:13	100	1898	XLON	00167109493TRLO0.1.1
12/11/2018	13:27:13	113	1898	XLON	00167109494TRLO0.1.1
12/11/2018	13:29:05	73	1897.5	XLON	00167109797TRLO0.1.1
12/11/2018	13:30:29	216	1899	XLON	00167110184TRLO0.1.1
12/11/2018	13:30:29	81	1899	XLON	00167110185TRLO0.1.1
12/11/2018	13:30:29	99	1898.5	XLON	00167110186TRLO0.1.1
12/11/2018	13:31:12	102	1898	XLON	00167110264TRLO0.1.1
12/11/2018	13:33:00	72	1900.5	XLON	00167110604TRLO0.1.1
12/11/2018	13:34:49	178	1902	XLON	00167110923TRLO0.1.1
12/11/2018	13:34:49	120	1902	XLON	00167110925TRLO0.1.1
12/11/2018	13:35:48	128	1903.5	XLON	00167111094TRLO0.1.1
12/11/2018	13:37:08	79	1904	XLON	00167111245TRLO0.1.1
12/11/2018	13:37:33	93	1903.5	XLON	00167111311TRLO0.1.1
12/11/2018	13:37:34	32	1903.5	XLON	00167111312TRLO0.1.1
12/11/2018	13:37:34	82	1903.5	XLON	00167111313TRLO0.1.1
12/11/2018	13:37:34	104	1903	XLON	00167111314TRLO0.1.1
12/11/2018	13:39:09	96	1901	XLON	00167111575TRLO0.1.1
12/11/2018	13:39:22	89	1900.5	XLON	00167111675TRLO0.1.1
12/11/2018	13:40:44	80	1901.5	XLON	00167111878TRLO0.1.1
12/11/2018	13:40:44	73	1901.5	XLON	00167111879TRLO0.1.1
12/11/2018	13:40:54	84	1901	XLON	00167111905TRLO0.1.1
12/11/2018	13:42:36	81	1903.5	XLON	00167112122TRLO0.1.1
12/11/2018	13:42:36	142	1903.5	XLON	00167112123TRLO0.1.1
12/11/2018	13:42:36	1	1903.5	XLON	00167112124TRLO0.1.1
12/11/2018	13:42:48	81	1903	XLON	00167112146TRLO0.1.1
12/11/2018	13:44:00	110	1902	XLON	00167112338TRLO0.1.1
12/11/2018	13:45:03	111	1901	XLON	00167112625TRLO0.1.1
12/11/2018	13:45:03	69	1900.5	XLON	00167112627TRLO0.1.1
12/11/2018	13:45:27	126	1900.5	XLON	00167112710TRLO0.1.1
12/11/2018	13:45:27	15	1900.5	XLON	00167112711TRLO0.1.1
12/11/2018	13:47:06	117	1901	XLON	00167113150TRLO0.1.1
12/11/2018	13:47:21	138	1900.5	XLON	00167113188TRLO0.1.1
12/11/2018	13:48:09	96	1898.5	XLON	00167113332TRLO0.1.1
12/11/2018	13:49:48	142	1902	XLON	00167113606TRLO0.1.1
12/11/2018	13:50:54	75	1901.5	XLON	00167113765TRLO0.1.1
12/11/2018	13:51:29	114	1902	XLON	00167113900TRLO0.1.1
12/11/2018	13:51:54	102	1901.5	XLON	00167113959TRLO0.1.1
12/11/2018	13:52:25	113	1900.5	XLON	00167114051TRLO0.1.1
12/11/2018	13:52:46	97	1900	XLON	00167114116TRLO0.1.1
12/11/2018	13:54:17	73	1900	XLON	00167114462TRLO0.1.1
12/11/2018	13:54:17	85	1900	XLON	00167114463TRLO0.1.1
12/11/2018	13:54:17	52	1900	XLON	00167114464TRLO0.1.1
12/11/2018	13:54:17	82	1899.5	XLON	00167114468TRLO0.1.1
12/11/2018	13:56:24	75	1902.5	XLON	00167115043TRLO0.1.1
12/11/2018	13:56:24	139	1902.5	XLON	00167115044TRLO0.1.1
12/11/2018	13:56:24	142	1902.5	XLON	00167115045TRLO0.1.1
12/11/2018	13:57:31	110	1902	XLON	00167115248TRLO0.1.1
12/11/2018	13:59:25	78	1901	XLON	00167115666TRLO0.1.1
12/11/2018	13:59:49	72	1901	XLON	00167115717TRLO0.1.1
12/11/2018	14:00:21	90	1901	XLON	00167115794TRLO0.1.1
12/11/2018	14:00:21	84	1900.5	XLON	00167115795TRLO0.1.1
12/11/2018	14:02:53	415	1901	XLON	00167116240TRLO0.1.1
12/11/2018	14:02:53	154	1901	XLON	00167116241TRLO0.1.1
12/11/2018	14:03:17	95	1900.5	XLON	00167116298TRLO0.1.1
12/11/2018	14:03:33	98	1900.5	XLON	00167116359TRLO0.1.1
12/11/2018	14:04:28	96	1898.5	XLON	00167116532TRLO0.1.1
12/11/2018	14:06:45	102	1899	XLON	00167116982TRLO0.1.1
12/11/2018	14:07:15	158	1898.5	XLON	00167117041TRLO0.1.1
12/11/2018	14:07:15	60	1898.5	XLON	00167117042TRLO0.1.1
12/11/2018	14:07:16	154	1898.5	XLON	00167117043TRLO0.1.1
12/11/2018	14:09:07	79	1897	XLON	00167117338TRLO0.1.1
12/11/2018	14:09:07	101	1897	XLON	00167117339TRLO0.1.1
12/11/2018	14:10:07	80	1897.5	XLON	00167117556TRLO0.1.1
12/11/2018	14:10:32	140	1896.5	XLON	00167117663TRLO0.1.1
12/11/2018	14:10:32	71	1896.5	XLON	00167117664TRLO0.1.1
12/11/2018	14:10:32	116	1896	XLON	00167117667TRLO0.1.1
12/11/2018	14:12:04	78	1895.5	XLON	00167117967TRLO0.1.1
12/11/2018	14:13:45	76	1897	XLON	00167118239TRLO0.1.1
12/11/2018	14:13:46	219	1897	XLON	00167118243TRLO0.1.1
12/11/2018	14:15:06	148	1900	XLON	00167118465TRLO0.1.1
12/11/2018	14:16:47	73	1900	XLON	00167118734TRLO0.1.1
12/11/2018	14:16:47	81	1900	XLON	00167118735TRLO0.1.1
12/11/2018	14:16:47	88	1900	XLON	00167118736TRLO0.1.1
12/11/2018	14:16:47	71	1900	XLON	00167118737TRLO0.1.1
12/11/2018	14:16:47	84	1900	XLON	00167118738TRLO0.1.1
12/11/2018	14:17:14	82	1899.5	XLON	00167118818TRLO0.1.1
12/11/2018	14:18:56	105	1900.5	XLON	00167119216TRLO0.1.1
12/11/2018	14:19:12	90	1901.5	XLON	00167119268TRLO0.1.1
12/11/2018	14:19:14	54	1901	XLON	00167119271TRLO0.1.1
12/11/2018	14:19:58	70	1901	XLON	00167119384TRLO0.1.1
12/11/2018	14:19:58	82	1901	XLON	00167119385TRLO0.1.1
12/11/2018	14:19:58	76	1901	XLON	00167119386TRLO0.1.1
12/11/2018	14:19:58	70	1901	XLON	00167119387TRLO0.1.1
12/11/2018	14:19:58	58	1900.5	XLON	00167119388TRLO0.1.1
12/11/2018	14:20:38	79	1899.5	XLON	00167119489TRLO0.1.1
12/11/2018	14:23:15	336	1901	XLON	00167119990TRLO0.1.1
12/11/2018	14:25:03	246	1903	XLON	00167120301TRLO0.1.1
12/11/2018	14:25:03	125	1903	XLON	00167120302TRLO0.1.1
12/11/2018	14:26:04	121	1902.5	XLON	00167120478TRLO0.1.1
12/11/2018	14:26:04	76	1902.5	XLON	00167120479TRLO0.1.1
12/11/2018	14:26:04	76	1902.5	XLON	00167120480TRLO0.1.1
12/11/2018	14:26:39	79	1901.5	XLON	00167120581TRLO0.1.1
12/11/2018	14:28:05	89	1902	XLON	00167120884TRLO0.1.1
12/11/2018	14:28:05	76	1902	XLON	00167120885TRLO0.1.1
12/11/2018	14:28:05	39	1902	XLON	00167120886TRLO0.1.1
12/11/2018	14:28:05	33	1902	XLON	00167120887TRLO0.1.1
12/11/2018	14:28:05	79	1902	XLON	00167120888TRLO0.1.1
12/11/2018	14:29:23	85	1903	XLON	00167121138TRLO0.1.1
12/11/2018	14:29:23	76	1903	XLON	00167121140TRLO0.1.1
12/11/2018	14:30:25	89	1903	XLON	00167121386TRLO0.1.1
12/11/2018	14:30:25	83	1903	XLON	00167121387TRLO0.1.1
12/11/2018	14:30:46	94	1902.5	XLON	00167121485TRLO0.1.1
12/11/2018	14:30:47	1	1902.5	XLON	00167121486TRLO0.1.1
12/11/2018	14:31:22	71	1902.5	XLON	00167121590TRLO0.1.1
12/11/2018	14:31:24	50	1902	XLON	00167121597TRLO0.1.1
12/11/2018	14:31:24	59	1902	XLON	00167121598TRLO0.1.1
12/11/2018	14:31:47	158	1903.5	XLON	00167121738TRLO0.1.1
12/11/2018	14:32:00	103	1902	XLON	00167121757TRLO0.1.1
12/11/2018	14:32:04	61	1901.5	XLON	00167121775TRLO0.1.1
12/11/2018	14:32:13	134	1899.5	XLON	00167121821TRLO0.1.1
12/11/2018	14:32:27	114	1899	XLON	00167121882TRLO0.1.1
12/11/2018	14:34:04	74	1896	XLON	00167122231TRLO0.1.1
12/11/2018	14:34:04	55	1896	XLON	00167122233TRLO0.1.1
12/11/2018	14:34:04	36	1896	XLON	00167122235TRLO0.1.1
12/11/2018	14:34:09	57	1895.5	XLON	00167122260TRLO0.1.1
12/11/2018	14:35:00	90	1894.5	XLON	00167122479TRLO0.1.1
12/11/2018	14:35:00	75	1894.5	XLON	00167122480TRLO0.1.1
12/11/2018	14:35:37	66	1894	XLON	00167122692TRLO0.1.1
12/11/2018	14:35:48	103	1893	XLON	00167122733TRLO0.1.1
12/11/2018	14:37:07	82	1897	XLON	00167123082TRLO0.1.1
12/11/2018	14:37:07	75	1897	XLON	00167123083TRLO0.1.1
12/11/2018	14:37:30	89	1896.5	XLON	00167123177TRLO0.1.1
12/11/2018	14:37:31	82	1896.5	XLON	00167123178TRLO0.1.1
12/11/2018	14:38:22	96	1894.5	XLON	00167123403TRLO0.1.1
12/11/2018	14:38:22	77	1894.5	XLON	00167123404TRLO0.1.1
12/11/2018	14:38:24	60	1894	XLON	00167123411TRLO0.1.1
12/11/2018	14:39:09	49	1892.5	XLON	00167123550TRLO0.1.1
12/11/2018	14:39:09	40	1892.5	XLON	00167123551TRLO0.1.1
12/11/2018	14:40:24	156	1893	XLON	00167123921TRLO0.1.1
12/11/2018	14:40:24	172	1893	XLON	00167123922TRLO0.1.1
12/11/2018	14:40:58	86	1892.5	XLON	00167124155TRLO0.1.1
12/11/2018	14:42:15	84	1892.5	XLON	00167124461TRLO0.1.1
12/11/2018	14:42:15	82	1892.5	XLON	00167124462TRLO0.1.1
12/11/2018	14:42:15	83	1892.5	XLON	00167124463TRLO0.1.1
12/11/2018	14:42:53	112	1892.5	XLON	00167124567TRLO0.1.1
12/11/2018	14:43:17	83	1892	XLON	00167124653TRLO0.1.1
12/11/2018	14:44:22	97	1892.5	XLON	00167125022TRLO0.1.1
12/11/2018	14:44:22	166	1892.5	XLON	00167125023TRLO0.1.1
12/11/2018	14:45:07	57	1892	XLON	00167125230TRLO0.1.1
12/11/2018	14:45:47	148	1893.5	XLON	00167125363TRLO0.1.1
12/11/2018	14:46:54	164	1895	XLON	00167125600TRLO0.1.1
12/11/2018	14:47:36	80	1894	XLON	00167125735TRLO0.1.1
12/11/2018	14:47:36	62	1893.5	XLON	00167125740TRLO0.1.1
12/11/2018	14:47:53	77	1892.5	XLON	00167125870TRLO0.1.1
12/11/2018	14:47:53	150	1892.5	XLON	00167125871TRLO0.1.1
12/11/2018	14:48:24	91	1892	XLON	00167126004TRLO0.1.1
12/11/2018	14:48:30	116	1891.5	XLON	00167126037TRLO0.1.1
12/11/2018	14:49:01	70	1891	XLON	00167126160TRLO0.1.1
12/11/2018	14:50:10	140	1892.5	XLON	00167126463TRLO0.1.1
12/11/2018	14:50:10	84	1892.5	XLON	00167126465TRLO0.1.1
12/11/2018	14:50:10	60	1892	XLON	00167126466TRLO0.1.1
12/11/2018	14:50:20	83	1891.5	XLON	00167126511TRLO0.1.1
12/11/2018	14:51:24	146	1890.5	XLON	00167126727TRLO0.1.1
12/11/2018	14:51:24	74	1890.5	XLON	00167126728TRLO0.1.1
12/11/2018	14:51:53	27	1890.5	XLON	00167126805TRLO0.1.1
12/11/2018	14:51:53	77	1890.5	XLON	00167126807TRLO0.1.1
12/11/2018	14:52:20	22	1890	XLON	00167126904TRLO0.1.1
12/11/2018	14:53:44	79	1891.5	XLON	00167127278TRLO0.1.1
12/11/2018	14:53:44	90	1891.5	XLON	00167127279TRLO0.1.1
12/11/2018	14:53:48	68	1891	XLON	00167127292TRLO0.1.1
12/11/2018	14:53:48	35	1891	XLON	00167127293TRLO0.1.1
12/11/2018	14:53:48	37	1891	XLON	00167127294TRLO0.1.1
12/11/2018	14:54:20	83	1891	XLON	00167127486TRLO0.1.1
12/11/2018	14:54:20	97	1891	XLON	00167127487TRLO0.1.1
12/11/2018	14:55:57	89	1891	XLON	00167127996TRLO0.1.1
12/11/2018	14:55:57	78	1891	XLON	00167127999TRLO0.1.1
12/11/2018	14:55:57	75	1891	XLON	00167128000TRLO0.1.1
12/11/2018	14:55:57	69	1890.5	XLON	00167128002TRLO0.1.1
12/11/2018	14:56:54	1	1893	XLON	00167128338TRLO0.1.1
12/11/2018	14:56:55	145	1893	XLON	00167128339TRLO0.1.1
12/11/2018	14:57:42	170	1893.5	XLON	00167128553TRLO0.1.1
12/11/2018	14:57:42	108	1893.5	XLON	00167128554TRLO0.1.1
12/11/2018	14:58:35	210	1894.5	XLON	00167128813TRLO0.1.1
12/11/2018	14:59:30	89	1894	XLON	00167129161TRLO0.1.1
12/11/2018	14:59:30	80	1894	XLON	00167129162TRLO0.1.1
12/11/2018	14:59:31	74	1894	XLON	00167129163TRLO0.1.1
12/11/2018	14:59:31	98	1893.5	XLON	00167129167TRLO0.1.1
12/11/2018	15:00:03	83	1894.5	XLON	00167129842TRLO0.1.1
12/11/2018	15:00:03	46	1894.5	XLON	00167129845TRLO0.1.1
12/11/2018	15:00:03	6	1894.5	XLON	00167129846TRLO0.1.1
12/11/2018	15:00:37	107	1893	XLON	00167130450TRLO0.1.1
12/11/2018	15:01:25	78	1892	XLON	00167130761TRLO0.1.1
12/11/2018	15:01:25	73	1892	XLON	00167130762TRLO0.1.1
12/11/2018	15:01:46	75	1891.5	XLON	00167130865TRLO0.1.1
12/11/2018	15:02:30	71	1891	XLON	00167131151TRLO0.1.1
12/11/2018	15:03:00	78	1890.5	XLON	00167131348TRLO0.1.1
12/11/2018	15:03:00	78	1890.5	XLON	00167131349TRLO0.1.1
12/11/2018	15:03:00	70	1890.5	XLON	00167131350TRLO0.1.1
12/11/2018	15:03:24	113	1890	XLON	00167131550TRLO0.1.1
12/11/2018	15:05:01	316	1893	XLON	00167132048TRLO0.1.1
12/11/2018	15:05:01	86	1893	XLON	00167132049TRLO0.1.1
12/11/2018	15:06:37	152	1893.5	XLON	00167132535TRLO0.1.1
12/11/2018	15:06:37	140	1893.5	XLON	00167132537TRLO0.1.1
12/11/2018	15:06:37	73	1893.5	XLON	00167132538TRLO0.1.1
12/11/2018	15:07:49	91	1897.5	XLON	00167133017TRLO0.1.1
12/11/2018	15:07:50	55	1897	XLON	00167133019TRLO0.1.1
12/11/2018	15:08:01	142	1896.5	XLON	00167133050TRLO0.1.1
12/11/2018	15:08:33	88	1895	XLON	00167133157TRLO0.1.1
12/11/2018	15:08:39	80	1894.5	XLON	00167133194TRLO0.1.1
12/11/2018	15:08:39	104	1894.5	XLON	00167133195TRLO0.1.1
12/11/2018	15:08:55	56	1894	XLON	00167133265TRLO0.1.1
12/11/2018	15:09:07	120	1893.5	XLON	00167133325TRLO0.1.1
12/11/2018	15:10:01	77	1893.5	XLON	00167133565TRLO0.1.1
12/11/2018	15:10:08	76	1893.5	XLON	00167133618TRLO0.1.1
12/11/2018	15:10:20	3	1893.5	XLON	00167133686TRLO0.1.1
12/11/2018	15:10:20	73	1893.5	XLON	00167133691TRLO0.1.1
12/11/2018	15:11:43	72	1896	XLON	00167134065TRLO0.1.1
12/11/2018	15:11:47	180	1896	XLON	00167134076TRLO0.1.1
12/11/2018	15:11:54	84	1895.5	XLON	00167134111TRLO0.1.1
12/11/2018	15:11:54	4	1895.5	XLON	00167134114TRLO0.1.1
12/11/2018	15:11:54	101	1895.5	XLON	00167134115TRLO0.1.1
12/11/2018	15:11:55	63	1895	XLON	00167134132TRLO0.1.1
12/11/2018	15:12:12	86	1894.5	XLON	00167134207TRLO0.1.1
12/11/2018	15:13:14	87	1892.5	XLON	00167134460TRLO0.1.1
12/11/2018	15:13:14	86	1892.5	XLON	00167134462TRLO0.1.1
12/11/2018	15:13:21	72	1892	XLON	00167134488TRLO0.1.1
12/11/2018	15:14:47	9	1895	XLON	00167134882TRLO0.1.1
12/11/2018	15:14:47	62	1895	XLON	00167134883TRLO0.1.1
12/11/2018	15:14:55	264	1895	XLON	00167134914TRLO0.1.1
12/11/2018	15:14:55	88	1895	XLON	00167134915TRLO0.1.1
12/11/2018	15:16:24	74	1896	XLON	00167135262TRLO0.1.1
12/11/2018	15:16:24	166	1896	XLON	00167135263TRLO0.1.1
12/11/2018	15:16:24	83	1896	XLON	00167135264TRLO0.1.1
12/11/2018	15:16:24	71	1896	XLON	00167135265TRLO0.1.1
12/11/2018	15:17:35	100	1897	XLON	00167135586TRLO0.1.1
12/11/2018	15:17:35	134	1897	XLON	00167135587TRLO0.1.1
12/11/2018	15:17:57	72	1896.5	XLON	00167135650TRLO0.1.1
12/11/2018	15:17:57	76	1896.5	XLON	00167135651TRLO0.1.1
12/11/2018	15:17:57	38	1896.5	XLON	00167135652TRLO0.1.1
12/11/2018	15:17:57	36	1896.5	XLON	00167135653TRLO0.1.1
12/11/2018	15:18:15	49	1896	XLON	00167135690TRLO0.1.1
12/11/2018	15:18:15	33	1896	XLON	00167135691TRLO0.1.1
12/11/2018	15:19:12	76	1896.5	XLON	00167135942TRLO0.1.1
12/11/2018	15:19:42	47	1897.5	XLON	00167136061TRLO0.1.1
12/11/2018	15:20:02	53	1898	XLON	00167136143TRLO0.1.1
12/11/2018	15:20:02	35	1898	XLON	00167136145TRLO0.1.1
12/11/2018	15:20:02	86	1898	XLON	00167136146TRLO0.1.1
12/11/2018	15:20:02	79	1898	XLON	00167136147TRLO0.1.1
12/11/2018	15:20:03	93	1897.5	XLON	00167136153TRLO0.1.1
12/11/2018	15:20:26	86	1897	XLON	00167136224TRLO0.1.1
12/11/2018	15:20:30	54	1896.5	XLON	00167136237TRLO0.1.1
12/11/2018	15:21:11	146	1898	XLON	00167136455TRLO0.1.1
12/11/2018	15:22:12	87	1899	XLON	00167136696TRLO0.1.1
12/11/2018	15:22:35	237	1902	XLON	00167136824TRLO0.1.1
12/11/2018	15:22:35	93	1902	XLON	00167136825TRLO0.1.1
12/11/2018	15:22:53	65	1901.5	XLON	00167136926TRLO0.1.1
12/11/2018	15:22:53	70	1901.5	XLON	00167136927TRLO0.1.1
12/11/2018	15:23:09	87	1901.5	XLON	00167136987TRLO0.1.1
12/11/2018	15:23:36	103	1900.5	XLON	00167137052TRLO0.1.1
12/11/2018	15:24:41	213	1902.5	XLON	00167137276TRLO0.1.1
12/11/2018	15:24:58	74	1902.5	XLON	00167137327TRLO0.1.1
12/11/2018	15:24:58	74	1902.5	XLON	00167137328TRLO0.1.1
12/11/2018	15:24:58	1	1902.5	XLON	00167137329TRLO0.1.1
12/11/2018	15:26:45	85	1906	XLON	00167137863TRLO0.1.1
12/11/2018	15:26:58	352	1906	XLON	00167137901TRLO0.1.1
12/11/2018	15:26:58	89	1906	XLON	00167137902TRLO0.1.1
12/11/2018	15:27:18	67	1905.5	XLON	00167137994TRLO0.1.1
12/11/2018	15:27:18	82	1905.5	XLON	00167137995TRLO0.1.1
12/11/2018	15:28:41	117	1907.5	XLON	00167138363TRLO0.1.1
12/11/2018	15:28:41	223	1907.5	XLON	00167138364TRLO0.1.1
12/11/2018	15:28:41	71	1907.5	XLON	00167138365TRLO0.1.1
12/11/2018	15:28:41	83	1907.5	XLON	00167138366TRLO0.1.1
12/11/2018	15:28:44	59	1907	XLON	00167138378TRLO0.1.1
12/11/2018	15:29:38	87	1908	XLON	00167138591TRLO0.1.1
12/11/2018	15:29:38	164	1908	XLON	00167138593TRLO0.1.1
12/11/2018	15:30:31	88	1907	XLON	00167138871TRLO0.1.1
12/11/2018	15:30:31	80	1907	XLON	00167138872TRLO0.1.1
12/11/2018	15:30:31	76	1906.5	XLON	00167138873TRLO0.1.1
12/11/2018	15:30:36	72	1906	XLON	00167138898TRLO0.1.1
12/11/2018	15:31:01	71	1905	XLON	00167138993TRLO0.1.1
12/11/2018	15:31:14	77	1905	XLON	00167139026TRLO0.1.1
12/11/2018	15:32:05	73	1906.5	XLON	00167139392TRLO0.1.1
12/11/2018	15:32:25	158	1905.5	XLON	00167139484TRLO0.1.1
12/11/2018	15:32:25	98	1905.5	XLON	00167139485TRLO0.1.1
12/11/2018	15:32:25	56	1905	XLON	00167139486TRLO0.1.1
12/11/2018	15:32:42	90	1906	XLON	00167139609TRLO0.1.1
12/11/2018	15:33:03	131	1905	XLON	00167139717TRLO0.1.1
12/11/2018	15:33:32	76	1903.5	XLON	00167139806TRLO0.1.1
12/11/2018	15:33:47	53	1902.5	XLON	00167139866TRLO0.1.1
12/11/2018	15:34:53	332	1904	XLON	00167140151TRLO0.1.1
12/11/2018	15:35:43	70	1904.5	XLON	00167140306TRLO0.1.1
12/11/2018	15:35:50	100	1904.5	XLON	00167140338TRLO0.1.1
12/11/2018	15:36:13	78	1905.5	XLON	00167140447TRLO0.1.1
12/11/2018	15:36:21	74	1905.5	XLON	00167140475TRLO0.1.1
12/11/2018	15:36:32	239	1905	XLON	00167140527TRLO0.1.1
12/11/2018	15:36:32	1	1905	XLON	00167140528TRLO0.1.1
12/11/2018	15:36:39	71	1905	XLON	00167140554TRLO0.1.1
12/11/2018	15:37:27	48	1905.5	XLON	00167140736TRLO0.1.1
12/11/2018	15:37:27	128	1905.5	XLON	00167140737TRLO0.1.1
12/11/2018	15:37:27	88	1905.5	XLON	00167140738TRLO0.1.1
12/11/2018	15:37:44	134	1905	XLON	00167140786TRLO0.1.1
12/11/2018	15:38:12	104	1905	XLON	00167140896TRLO0.1.1
12/11/2018	15:38:12	84	1905	XLON	00167140897TRLO0.1.1
12/11/2018	15:38:41	93	1906	XLON	00167140968TRLO0.1.1
12/11/2018	15:39:35	175	1907.5	XLON	00167141260TRLO0.1.1
12/11/2018	15:39:35	41	1907.5	XLON	00167141261TRLO0.1.1
12/11/2018	15:39:35	53	1907	XLON	00167141262TRLO0.1.1
12/11/2018	15:39:40	41	1907	XLON	00167141289TRLO0.1.1
12/11/2018	15:39:40	52	1906.5	XLON	00167141294TRLO0.1.1
12/11/2018	15:40:01	61	1906.5	XLON	00167141353TRLO0.1.1
12/11/2018	15:40:13	70	1905.5	XLON	00167141397TRLO0.1.1
12/11/2018	15:40:33	136	1904.5	XLON	00167141497TRLO0.1.1
12/11/2018	15:40:40	22	1903.5	XLON	00167141524TRLO0.1.1
12/11/2018	15:41:53	252	1904	XLON	00167141882TRLO0.1.1
12/11/2018	15:41:53	73	1904	XLON	00167141883TRLO0.1.1
12/11/2018	15:41:53	73	1904	XLON	00167141884TRLO0.1.1
12/11/2018	15:42:45	70	1904	XLON	00167142196TRLO0.1.1
12/11/2018	15:43:04	55	1904	XLON	00167142305TRLO0.1.1
12/11/2018	15:43:14	100	1904.5	XLON	00167142355TRLO0.1.1
12/11/2018	15:43:14	14	1904.5	XLON	00167142356TRLO0.1.1
12/11/2018	15:43:16	202	1904.5	XLON	00167142362TRLO0.1.1
12/11/2018	15:43:30	71	1904.5	XLON	00167142442TRLO0.1.1
12/11/2018	15:44:10	70	1904	XLON	00167142776TRLO0.1.1
12/11/2018	15:44:10	92	1904	XLON	00167142777TRLO0.1.1
12/11/2018	15:44:11	78	1904	XLON	00167142778TRLO0.1.1
12/11/2018	15:44:11	79	1904	XLON	00167142779TRLO0.1.1
12/11/2018	15:44:14	86	1903.5	XLON	00167142786TRLO0.1.1
12/11/2018	15:45:15	234	1903	XLON	00167143309TRLO0.1.1
12/11/2018	15:46:39	70	1904.5	XLON	00167143751TRLO0.1.1
12/11/2018	15:46:39	174	1904.5	XLON	00167143752TRLO0.1.1
12/11/2018	15:46:39	79	1904.5	XLON	00167143753TRLO0.1.1
12/11/2018	15:46:39	83	1904.5	XLON	00167143754TRLO0.1.1
12/11/2018	15:46:39	17	1904.5	XLON	00167143755TRLO0.1.1
12/11/2018	15:46:39	56	1904.5	XLON	00167143756TRLO0.1.1
12/11/2018	15:47:40	231	1906	XLON	00167143975TRLO0.1.1
12/11/2018	15:47:40	61	1906	XLON	00167143976TRLO0.1.1
12/11/2018	15:48:00	90	1906	XLON	00167144057TRLO0.1.1
12/11/2018	15:48:00	13	1906	XLON	00167144059TRLO0.1.1
12/11/2018	15:48:00	68	1906	XLON	00167144062TRLO0.1.1
12/11/2018	15:48:00	81	1906	XLON	00167144063TRLO0.1.1
12/11/2018	15:48:32	70	1906	XLON	00167144278TRLO0.1.1
12/11/2018	15:48:32	48	1906	XLON	00167144279TRLO0.1.1
12/11/2018	15:48:32	32	1906	XLON	00167144280TRLO0.1.1
12/11/2018	15:48:34	84	1905.5	XLON	00167144299TRLO0.1.1
12/11/2018	15:49:46	153	1907	XLON	00167144815TRLO0.1.1
12/11/2018	15:49:46	143	1907	XLON	00167144816TRLO0.1.1
12/11/2018	15:50:29	80	1907	XLON	00167145051TRLO0.1.1
12/11/2018	15:50:45	312	1907	XLON	00167145130TRLO0.1.1
12/11/2018	15:51:08	17	1905.5	XLON	00167145248TRLO0.1.1
12/11/2018	15:51:08	65	1905.5	XLON	00167145249TRLO0.1.1
12/11/2018	15:51:22	73	1905	XLON	00167145333TRLO0.1.1
12/11/2018	15:51:22	73	1905	XLON	00167145334TRLO0.1.1
12/11/2018	15:52:05	83	1906	XLON	00167145611TRLO0.1.1
12/11/2018	15:52:05	83	1906	XLON	00167145612TRLO0.1.1
12/11/2018	15:52:05	89	1906	XLON	00167145613TRLO0.1.1
12/11/2018	15:52:49	84	1905.5	XLON	00167145963TRLO0.1.1
12/11/2018	15:52:49	75	1905.5	XLON	00167145964TRLO0.1.1
12/11/2018	15:52:49	70	1905.5	XLON	00167145965TRLO0.1.1
12/11/2018	15:53:37	316	1906	XLON	00167146264TRLO0.1.1
12/11/2018	15:53:50	75	1905.5	XLON	00167146339TRLO0.1.1
12/11/2018	15:53:50	64	1905.5	XLON	00167146341TRLO0.1.1
12/11/2018	15:53:50	22	1905.5	XLON	00167146342TRLO0.1.1
12/11/2018	15:54:13	100	1905	XLON	00167146539TRLO0.1.1
12/11/2018	15:54:13	57	1905	XLON	00167146541TRLO0.1.1
12/11/2018	15:54:52	84	1906	XLON	00167146798TRLO0.1.1
12/11/2018	15:55:26	166	1906.5	XLON	00167146994TRLO0.1.1
12/11/2018	15:55:26	89	1906.5	XLON	00167146995TRLO0.1.1
12/11/2018	15:56:10	81	1906.5	XLON	00167147208TRLO0.1.1
12/11/2018	15:56:31	82	1906.5	XLON	00167147313TRLO0.1.1
12/11/2018	15:56:31	80	1906.5	XLON	00167147314TRLO0.1.1
12/11/2018	15:56:31	2	1906.5	XLON	00167147315TRLO0.1.1
12/11/2018	15:56:31	84	1906.5	XLON	00167147316TRLO0.1.1
12/11/2018	15:56:31	77	1906.5	XLON	00167147317TRLO0.1.1
12/11/2018	15:56:31	74	1906.5	XLON	00167147318TRLO0.1.1
12/11/2018	15:57:32	140	1907	XLON	00167147661TRLO0.1.1
12/11/2018	15:58:10	142	1907	XLON	00167147851TRLO0.1.1
12/11/2018	15:58:10	158	1907	XLON	00167147853TRLO0.1.1
12/11/2018	15:58:10	79	1907	XLON	00167147855TRLO0.1.1
12/11/2018	15:58:10	71	1907	XLON	00167147861TRLO0.1.1
12/11/2018	15:59:00	49	1906	XLON	00167148057TRLO0.1.1
12/11/2018	15:59:23	31	1906	XLON	00167148154TRLO0.1.1
12/11/2018	15:59:53	11	1907	XLON	00167148357TRLO0.1.1
12/11/2018	15:59:53	107	1907	XLON	00167148358TRLO0.1.1
12/11/2018	15:59:55	300	1907	XLON	00167148369TRLO0.1.1
12/11/2018	16:00:05	114	1907	XLON	00167148445TRLO0.1.1
12/11/2018	16:00:05	76	1907	XLON	00167148447TRLO0.1.1
12/11/2018	16:00:05	73	1907	XLON	00167148450TRLO0.1.1
12/11/2018	16:00:35	88	1906.5	XLON	00167148654TRLO0.1.1
12/11/2018	16:00:45	71	1906.5	XLON	00167148708TRLO0.1.1
12/11/2018	16:00:45	85	1906.5	XLON	00167148709TRLO0.1.1
12/11/2018	16:01:01	79	1906.5	XLON	00167148781TRLO0.1.1
12/11/2018	16:01:01	68	1906	XLON	00167148791TRLO0.1.1
12/11/2018	16:01:01	7	1906	XLON	00167148796TRLO0.1.1
12/11/2018	16:01:59	73	1906	XLON	00167149104TRLO0.1.1
12/11/2018	16:01:59	6	1906	XLON	00167149109TRLO0.1.1
12/11/2018	16:02:34	81	1906	XLON	00167149288TRLO0.1.1
12/11/2018	16:02:34	267	1906	XLON	00167149289TRLO0.1.1
12/11/2018	16:02:34	89	1906	XLON	00167149290TRLO0.1.1
12/11/2018	16:03:10	200	1906	XLON	00167149423TRLO0.1.1
12/11/2018	16:03:10	31	1906	XLON	00167149424TRLO0.1.1
12/11/2018	16:03:56	73	1906.5	XLON	00167149651TRLO0.1.1
12/11/2018	16:03:57	73	1906.5	XLON	00167149655TRLO0.1.1
12/11/2018	16:03:57	73	1906.5	XLON	00167149656TRLO0.1.1
12/11/2018	16:04:11	74	1906.5	XLON	00167149733TRLO0.1.1
12/11/2018	16:05:07	25	1906.5	XLON	00167150002TRLO0.1.1
12/11/2018	16:05:07	233	1906.5	XLON	00167150005TRLO0.1.1
12/11/2018	16:05:07	88	1906.5	XLON	00167150006TRLO0.1.1
12/11/2018	16:05:07	88	1906.5	XLON	00167150009TRLO0.1.1
12/11/2018	16:05:07	76	1906.5	XLON	00167150012TRLO0.1.1
12/11/2018	16:05:07	71	1906.5	XLON	00167150013TRLO0.1.1
12/11/2018	16:05:20	127	1905.5	XLON	00167150091TRLO0.1.1
12/11/2018	16:06:14	10	1909.5	XLON	00167150399TRLO0.1.1
12/11/2018	16:06:23	302	1909.5	XLON	00167150452TRLO0.1.1
12/11/2018	16:06:23	74	1909.5	XLON	00167150453TRLO0.1.1
12/11/2018	16:06:34	72	1909	XLON	00167150499TRLO0.1.1
12/11/2018	16:07:22	71	1909.5	XLON	00167150730TRLO0.1.1
12/11/2018	16:07:22	38	1909.5	XLON	00167150731TRLO0.1.1
12/11/2018	16:07:22	33	1909.5	XLON	00167150732TRLO0.1.1
12/11/2018	16:08:10	75	1910	XLON	00167151088TRLO0.1.1
12/11/2018	16:08:11	288	1909.5	XLON	00167151090TRLO0.1.1
12/11/2018	16:08:11	84	1909.5	XLON	00167151091TRLO0.1.1
12/11/2018	16:08:11	75	1909.5	XLON	00167151092TRLO0.1.1
12/11/2018	16:08:15	71	1909	XLON	00167151108TRLO0.1.1
12/11/2018	16:09:07	168	1909.5	XLON	00167151495TRLO0.1.1
12/11/2018	16:09:17	42	1909.5	XLON	00167151576TRLO0.1.1
12/11/2018	16:09:17	70	1909.5	XLON	00167151577TRLO0.1.1
12/11/2018	16:09:17	86	1909.5	XLON	00167151578TRLO0.1.1
12/11/2018	16:09:17	2	1909.5	XLON	00167151579TRLO0.1.1
12/11/2018	16:09:17	73	1909.5	XLON	00167151580TRLO0.1.1
12/11/2018	16:10:06	72	1909.5	XLON	00167151740TRLO0.1.1
12/11/2018	16:10:06	72	1909.5	XLON	00167151741TRLO0.1.1
12/11/2018	16:10:23	70	1909.5	XLON	00167151905TRLO0.1.1
12/11/2018	16:10:47	78	1909.5	XLON	00167152019TRLO0.1.1
12/11/2018	16:10:47	78	1909.5	XLON	00167152021TRLO0.1.1
12/11/2018	16:10:47	162	1909.5	XLON	00167152022TRLO0.1.1
12/11/2018	16:10:47	77	1909.5	XLON	00167152023TRLO0.1.1
12/11/2018	16:10:47	75	1909.5	XLON	00167152024TRLO0.1.1
12/11/2018	16:11:49	87	1909.5	XLON	00167152376TRLO0.1.1
12/11/2018	16:11:57	77	1909.5	XLON	00167152401TRLO0.1.1
12/11/2018	16:12:10	100	1909.5	XLON	00167152466TRLO0.1.1
12/11/2018	16:12:10	40	1909.5	XLON	00167152467TRLO0.1.1
12/11/2018	16:12:51	82	1909.5	XLON	00167152665TRLO0.1.1
12/11/2018	16:13:26	73	1910	XLON	00167152901TRLO0.1.1
12/11/2018	16:13:26	434	1910	XLON	00167152902TRLO0.1.1
12/11/2018	16:13:26	74	1910	XLON	00167152903TRLO0.1.1
12/11/2018	16:13:26	77	1910	XLON	00167152904TRLO0.1.1
12/11/2018	16:13:26	84	1910	XLON	00167152905TRLO0.1.1
12/11/2018	16:13:42	110	1908.5	XLON	00167152977TRLO0.1.1
12/11/2018	16:14:24	128	1908	XLON	00167153266TRLO0.1.1
12/11/2018	16:14:24	142	1908	XLON	00167153267TRLO0.1.1
12/11/2018	16:14:33	76	1907	XLON	00167153379TRLO0.1.1
12/11/2018	16:16:00	86	1906.5	XLON	00167153969TRLO0.1.1
12/11/2018	16:16:00	280	1906.5	XLON	00167153970TRLO0.1.1
12/11/2018	16:16:00	6	1906.5	XLON	00167153971TRLO0.1.1
12/11/2018	16:16:00	76	1906.5	XLON	00167153972TRLO0.1.1
12/11/2018	16:16:00	87	1906.5	XLON	00167153973TRLO0.1.1
12/11/2018	16:16:09	76	1906	XLON	00167154046TRLO0.1.1
12/11/2018	16:16:09	516	1906	XLON	00167154047TRLO0.1.1
12/11/2018	16:16:21	195	1906	XLON	00167154160TRLO0.1.1
12/11/2018	16:16:22	225	1906	XLON	00167154162TRLO0.1.1
12/11/2018	16:18:15	204	1905.5	XLON	00167154887TRLO0.1.1
12/11/2018	16:18:15	226	1905.5	XLON	00167154892TRLO0.1.1
12/11/2018	16:18:15	65	1905.5	XLON	00167154894TRLO0.1.1
12/11/2018	16:19:27	205	1905.5	XLON	00167155294TRLO0.1.1
12/11/2018	16:19:27	304	1905.5	XLON	00167155295TRLO0.1.1
12/11/2018	16:19:27	117	1905.5	XLON	00167155296TRLO0.1.1
12/11/2018	16:19:27	71	1905.5	XLON	00167155297TRLO0.1.1
12/11/2018	16:20:25	300	1905	XLON	00167155723TRLO0.1.1
12/11/2018	16:20:25	175	1905	XLON	00167155724TRLO0.1.1
12/11/2018	16:22:17	140	1905	XLON	00167156510TRLO0.1.1
12/11/2018	16:22:17	76	1905	XLON	00167156511TRLO0.1.1
12/11/2018	16:22:17	524	1905	XLON	00167156512TRLO0.1.1
12/11/2018	16:22:17	152	1905	XLON	00167156513TRLO0.1.1
12/11/2018	16:22:17	432	1904.5	XLON	00167156514TRLO0.1.1
12/11/2018	16:22:17	1	1904.5	XLON	00167156515TRLO0.1.1
12/11/2018	16:23:19	138	1902.5	XLON	00167156798TRLO0.1.1
12/11/2018	16:23:19	96	1902.5	XLON	00167156799TRLO0.1.1
12/11/2018	16:23:48	213	1903	XLON	00167157031TRLO0.1.1
12/11/2018	16:25:30	200	1904	XLON	00167157695TRLO0.1.1
12/11/2018	16:25:30	385	1904	XLON	00167157696TRLO0.1.1
12/11/2018	16:25:30	93	1904	XLON	00167157697TRLO0.1.1
12/11/2018	16:25:40	15	1903.5	XLON	00167157753TRLO0.1.1
12/11/2018	16:25:41	173	1903.5	XLON	00167157761TRLO0.1.1
12/11/2018	16:25:41	265	1903.5	XLON	00167157762TRLO0.1.1
12/11/2018	16:26:43	264	1902.5	XLON	00167158030TRLO0.1.1
12/11/2018	16:27:01	264	1902.5	XLON	00167158128TRLO0.1.1
12/11/2018	16:27:01	192	1902.5	XLON	00167158129TRLO0.1.1
12/11/2018	16:27:01	53	1902.5	XLON	00167158130TRLO0.1.1
12/11/2018	16:27:13	98	1903.5	XLON	00167158220TRLO0.1.1
12/11/2018	16:28:00	80	1903.5	XLON	00167158400TRLO0.1.1
12/11/2018	16:28:00	182	1903.5	XLON	00167158402TRLO0.1.1
12/11/2018	16:28:09	52	1904	XLON	00167158457TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSFKBDDOBDDDDD