Financial Times

Company Announcements

Ashtead Group PLC

Transaction in Own Shares

May 22 2019 19:05 BSTSource: RNS

RNS Number : 9124Z

Ashtead Group PLC

22 May 2019

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 22 May 2019 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: 90,000 shares

Date of transaction: 22 May 2019

Average price paid per share: 2,045.4100 pence

Lowest price paid per share: 2,030.0000 pence

Highest price paid per share: 2,061.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 467,649,178 (excluding Treasury shares), and the company will hold 31,576,534 ordinary shares in Treasury.

The figure of 467,649,178 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
22/05/2019	08:01:29	70	2049	XLON	00178379424TRLO1.1.1
22/05/2019	08:01:29	68	2048	XLON	00178379425TRLO1.1.1
22/05/2019	08:05:33	239	2047	XLON	00178380317TRLO1.1.1
22/05/2019	08:05:33	61	2047	XLON	00178380318TRLO1.1.1
22/05/2019	08:05:33	97	2047	XLON	00178380319TRLO1.1.1
22/05/2019	08:05:34	192	2046	XLON	00178380328TRLO1.1.1
22/05/2019	08:05:34	53	2046	XLON	00178380329TRLO1.1.1
22/05/2019	08:06:24	86	2043	XLON	00178380544TRLO1.1.1
22/05/2019	08:06:39	26	2042	XLON	00178380616TRLO1.1.1
22/05/2019	08:06:50	46	2042	XLON	00178380690TRLO1.1.1
22/05/2019	08:09:45	400	2045	XLON	00178381274TRLO1.1.1
22/05/2019	08:10:10	216	2044	XLON	00178381443TRLO1.1.1
22/05/2019	08:10:28	32	2041	XLON	00178381516TRLO1.1.1
22/05/2019	08:11:30	35	2041	XLON	00178381641TRLO1.1.1
22/05/2019	08:11:30	117	2041	XLON	00178381642TRLO1.1.1
22/05/2019	08:13:12	243	2046	XLON	00178381911TRLO1.1.1
22/05/2019	08:13:14	131	2045	XLON	00178381922TRLO1.1.1
22/05/2019	08:15:32	187	2046	XLON	00178382445TRLO1.1.1
22/05/2019	08:15:32	67	2045	XLON	00178382447TRLO1.1.1
22/05/2019	08:15:32	43	2045	XLON	00178382449TRLO1.1.1
22/05/2019	08:15:45	92	2045	XLON	00178382506TRLO1.1.1
22/05/2019	08:15:50	55	2044	XLON	00178382525TRLO1.1.1
22/05/2019	08:18:04	177	2051	XLON	00178383099TRLO1.1.1
22/05/2019	08:18:05	192	2050	XLON	00178383102TRLO1.1.1
22/05/2019	08:18:14	75	2050	XLON	00178383173TRLO1.1.1
22/05/2019	08:19:01	105	2052	XLON	00178383402TRLO1.1.1
22/05/2019	08:21:15	231	2057	XLON	00178384026TRLO1.1.1
22/05/2019	08:21:43	143	2056	XLON	00178384121TRLO1.1.1
22/05/2019	08:21:56	98	2055	XLON	00178384161TRLO1.1.1
22/05/2019	08:22:10	73	2054	XLON	00178384211TRLO1.1.1
22/05/2019	08:22:57	65	2054	XLON	00178384398TRLO1.1.1
22/05/2019	08:23:00	65	2053	XLON	00178384413TRLO1.1.1
22/05/2019	08:23:32	60	2054	XLON	00178384555TRLO1.1.1
22/05/2019	08:24:07	80	2054	XLON	00178384721TRLO1.1.1
22/05/2019	08:25:45	209	2058	XLON	00178385112TRLO1.1.1
22/05/2019	08:25:59	119	2057	XLON	00178385174TRLO1.1.1
22/05/2019	08:26:31	83	2057	XLON	00178385308TRLO1.1.1
22/05/2019	08:26:50	94	2056	XLON	00178385389TRLO1.1.1
22/05/2019	08:27:31	75	2056	XLON	00178385531TRLO1.1.1
22/05/2019	08:28:02	120	2057	XLON	00178385664TRLO1.1.1
22/05/2019	08:28:45	44	2059	XLON	00178385808TRLO1.1.1
22/05/2019	08:28:45	51	2059	XLON	00178385809TRLO1.1.1
22/05/2019	08:29:26	59	2058	XLON	00178386043TRLO1.1.1
22/05/2019	08:29:34	125	2057	XLON	00178386077TRLO1.1.1
22/05/2019	08:30:42	119	2058	XLON	00178386357TRLO1.1.1
22/05/2019	08:30:48	74	2057	XLON	00178386373TRLO1.1.1
22/05/2019	08:31:11	76	2054	XLON	00178386437TRLO1.1.1
22/05/2019	08:32:30	115	2053	XLON	00178386725TRLO1.1.1
22/05/2019	08:32:47	77	2052	XLON	00178386752TRLO1.1.1
22/05/2019	08:33:11	100	2050	XLON	00178386865TRLO1.1.1
22/05/2019	08:34:12	28	2049	XLON	00178387060TRLO1.1.1
22/05/2019	08:35:32	152	2050	XLON	00178387230TRLO1.1.1
22/05/2019	08:35:32	99	2050	XLON	00178387233TRLO1.1.1
22/05/2019	08:36:11	65	2049	XLON	00178387396TRLO1.1.1
22/05/2019	08:36:11	22	2049	XLON	00178387397TRLO1.1.1
22/05/2019	08:36:11	64	2049	XLON	00178387398TRLO1.1.1
22/05/2019	08:36:24	130	2048	XLON	00178387435TRLO1.1.1
22/05/2019	08:38:01	116	2048	XLON	00178387799TRLO1.1.1
22/05/2019	08:38:20	142	2047	XLON	00178387898TRLO1.1.1
22/05/2019	08:39:23	116	2049	XLON	00178388092TRLO1.1.1
22/05/2019	08:39:43	66	2048	XLON	00178388165TRLO1.1.1
22/05/2019	08:42:01	100	2048	XLON	00178388531TRLO1.1.1
22/05/2019	08:42:01	144	2048	XLON	00178388532TRLO1.1.1
22/05/2019	08:43:36	150	2049	XLON	00178388825TRLO1.1.1
22/05/2019	08:43:36	105	2049	XLON	00178388826TRLO1.1.1
22/05/2019	08:45:29	261	2049	XLON	00178389131TRLO1.1.1
22/05/2019	08:48:06	366	2050	XLON	00178389660TRLO1.1.1
22/05/2019	08:48:36	20	2049	XLON	00178389729TRLO1.1.1
22/05/2019	08:48:36	332	2049	XLON	00178389731TRLO1.1.1
22/05/2019	08:49:01	122	2049	XLON	00178389787TRLO1.1.1
22/05/2019	08:50:11	114	2049	XLON	00178390133TRLO1.1.1
22/05/2019	08:51:32	142	2051	XLON	00178390561TRLO1.1.1
22/05/2019	08:51:57	6	2050	XLON	00178390620TRLO1.1.1
22/05/2019	08:51:57	126	2050	XLON	00178390621TRLO1.1.1
22/05/2019	08:53:11	140	2049	XLON	00178390845TRLO1.1.1
22/05/2019	08:53:38	89	2050	XLON	00178390942TRLO1.1.1
22/05/2019	08:54:11	37	2049	XLON	00178391003TRLO1.1.1
22/05/2019	08:54:11	19	2049	XLON	00178391004TRLO1.1.1
22/05/2019	08:54:11	98	2049	XLON	00178391005TRLO1.1.1
22/05/2019	08:56:08	190	2048	XLON	00178391415TRLO1.1.1
22/05/2019	08:56:08	60	2048	XLON	00178391416TRLO1.1.1
22/05/2019	08:56:08	45	2048	XLON	00178391417TRLO1.1.1
22/05/2019	08:56:08	71	2048	XLON	00178391418TRLO1.1.1
22/05/2019	08:56:08	1	2048	XLON	00178391419TRLO1.1.1
22/05/2019	08:56:57	82	2047	XLON	00178391607TRLO1.1.1
22/05/2019	08:57:16	82	2045	XLON	00178391679TRLO1.1.1
22/05/2019	08:58:56	62	2044	XLON	00178392115TRLO1.1.1
22/05/2019	08:58:56	102	2044	XLON	00178392116TRLO1.1.1
22/05/2019	08:59:33	55	2043	XLON	00178392241TRLO1.1.1
22/05/2019	08:59:47	91	2042	XLON	00178392298TRLO1.1.1
22/05/2019	09:01:25	202	2045	XLON	00178392731TRLO1.1.1
22/05/2019	09:03:13	215	2046	XLON	00178393081TRLO1.1.1
22/05/2019	09:04:56	250	2047	XLON	00178393524TRLO1.1.1
22/05/2019	09:04:56	8	2047	XLON	00178393525TRLO1.1.1
22/05/2019	09:06:11	70	2047	XLON	00178393767TRLO1.1.1
22/05/2019	09:07:01	235	2047	XLON	00178393902TRLO1.1.1
22/05/2019	09:08:26	294	2048	XLON	00178394162TRLO1.1.1
22/05/2019	09:08:59	214	2047	XLON	00178394212TRLO1.1.1
22/05/2019	09:09:58	64	2046	XLON	00178394375TRLO1.1.1
22/05/2019	09:09:58	70	2046	XLON	00178394376TRLO1.1.1
22/05/2019	09:12:21	150	2049	XLON	00178394780TRLO1.1.1
22/05/2019	09:12:21	118	2049	XLON	00178394781TRLO1.1.1
22/05/2019	09:12:28	230	2048	XLON	00178394806TRLO1.1.1
22/05/2019	09:13:09	76	2047	XLON	00178394902TRLO1.1.1
22/05/2019	09:14:03	92	2045	XLON	00178395033TRLO1.1.1
22/05/2019	09:15:43	140	2046	XLON	00178395312TRLO1.1.1
22/05/2019	09:16:48	98	2046	XLON	00178395443TRLO1.1.1
22/05/2019	09:17:57	202	2049	XLON	00178395645TRLO1.1.1
22/05/2019	09:19:25	150	2049	XLON	00178395873TRLO1.1.1
22/05/2019	09:19:25	142	2049	XLON	00178395874TRLO1.1.1
22/05/2019	09:21:34	289	2052	XLON	00178396191TRLO1.1.1
22/05/2019	09:23:16	56	2053	XLON	00178396487TRLO1.1.1
22/05/2019	09:23:16	233	2053	XLON	00178396488TRLO1.1.1
22/05/2019	09:23:25	170	2052	XLON	00178396531TRLO1.1.1
22/05/2019	09:23:59	80	2051	XLON	00178396623TRLO1.1.1
22/05/2019	09:24:39	83	2050	XLON	00178396883TRLO1.1.1
22/05/2019	09:26:38	174	2049	XLON	00178397242TRLO1.1.1
22/05/2019	09:28:41	290	2050	XLON	00178397661TRLO1.1.1
22/05/2019	09:30:53	98	2051	XLON	00178398011TRLO1.1.1
22/05/2019	09:30:53	187	2051	XLON	00178398012TRLO1.1.1
22/05/2019	09:31:19	207	2050	XLON	00178398077TRLO1.1.1
22/05/2019	09:33:24	150	2050	XLON	00178398438TRLO1.1.1
22/05/2019	09:33:24	44	2050	XLON	00178398439TRLO1.1.1
22/05/2019	09:34:38	2	2051	XLON	00178398671TRLO1.1.1
22/05/2019	09:34:38	215	2051	XLON	00178398672TRLO1.1.1
22/05/2019	09:36:03	158	2050	XLON	00178398883TRLO1.1.1
22/05/2019	09:36:03	76	2050	XLON	00178398884TRLO1.1.1
22/05/2019	09:37:09	171	2052	XLON	00178399043TRLO1.1.1
22/05/2019	09:38:21	129	2051	XLON	00178399208TRLO1.1.1
22/05/2019	09:38:21	78	2051	XLON	00178399209TRLO1.1.1
22/05/2019	09:38:39	72	2050	XLON	00178399261TRLO1.1.1
22/05/2019	09:39:44	94	2050	XLON	00178399504TRLO1.1.1
22/05/2019	09:41:19	150	2053	XLON	00178399790TRLO1.1.1
22/05/2019	09:41:19	61	2053	XLON	00178399791TRLO1.1.1
22/05/2019	09:42:34	68	2053	XLON	00178400034TRLO1.1.1
22/05/2019	09:42:59	173	2052	XLON	00178400103TRLO1.1.1
22/05/2019	09:42:59	84	2052	XLON	00178400104TRLO1.1.1
22/05/2019	09:43:24	84	2051	XLON	00178400156TRLO1.1.1
22/05/2019	09:45:30	165	2051	XLON	00178400530TRLO1.1.1
22/05/2019	09:46:38	85	2051	XLON	00178400773TRLO1.1.1
22/05/2019	09:46:38	83	2051	XLON	00178400774TRLO1.1.1
22/05/2019	09:46:46	183	2050	XLON	00178400795TRLO1.1.1
22/05/2019	09:47:15	74	2048	XLON	00178400934TRLO1.1.1
22/05/2019	09:49:07	98	2048	XLON	00178401422TRLO1.1.1
22/05/2019	09:50:09	169	2048	XLON	00178401590TRLO1.1.1
22/05/2019	09:50:23	163	2047	XLON	00178401661TRLO1.1.1
22/05/2019	09:52:21	68	2047	XLON	00178401907TRLO1.1.1
22/05/2019	09:52:21	45	2047	XLON	00178401908TRLO1.1.1
22/05/2019	09:52:21	79	2047	XLON	00178401909TRLO1.1.1
22/05/2019	09:53:06	175	2049	XLON	00178402027TRLO1.1.1
22/05/2019	09:54:53	164	2049	XLON	00178402252TRLO1.1.1
22/05/2019	09:56:16	139	2051	XLON	00178402494TRLO1.1.1
22/05/2019	09:56:16	83	2051	XLON	00178402495TRLO1.1.1
22/05/2019	09:57:28	149	2050	XLON	00178402665TRLO1.1.1
22/05/2019	09:57:28	83	2050	XLON	00178402666TRLO1.1.1
22/05/2019	09:59:35	114	2050	XLON	00178402965TRLO1.1.1
22/05/2019	09:59:44	87	2049	XLON	00178402977TRLO1.1.1
22/05/2019	09:59:44	74	2049	XLON	00178402978TRLO1.1.1
22/05/2019	10:01:20	71	2053	XLON	00178403218TRLO1.1.1
22/05/2019	10:01:20	115	2053	XLON	00178403219TRLO1.1.1
22/05/2019	10:02:34	204	2055	XLON	00178403464TRLO1.1.1
22/05/2019	10:02:34	8	2055	XLON	00178403465TRLO1.1.1
22/05/2019	10:02:37	154	2054	XLON	00178403472TRLO1.1.1
22/05/2019	10:04:26	170	2053	XLON	00178403872TRLO1.1.1
22/05/2019	10:04:26	100	2052	XLON	00178403884TRLO1.1.1
22/05/2019	10:06:22	122	2053	XLON	00178404119TRLO1.1.1
22/05/2019	10:08:24	158	2053	XLON	00178404453TRLO1.1.1
22/05/2019	10:08:24	85	2053	XLON	00178404454TRLO1.1.1
22/05/2019	10:09:55	227	2057	XLON	00178404719TRLO1.1.1
22/05/2019	10:10:07	134	2056	XLON	00178404740TRLO1.1.1
22/05/2019	10:10:40	90	2054	XLON	00178404832TRLO1.1.1
22/05/2019	10:13:40	25	2055	XLON	00178405628TRLO1.1.1
22/05/2019	10:15:53	177	2055	XLON	00178405969TRLO1.1.1
22/05/2019	10:15:53	104	2055	XLON	00178405970TRLO1.1.1
22/05/2019	10:15:53	86	2055	XLON	00178405971TRLO1.1.1
22/05/2019	10:16:33	74	2054	XLON	00178406105TRLO1.1.1
22/05/2019	10:17:18	75	2055	XLON	00178406278TRLO1.1.1
22/05/2019	10:17:18	155	2055	XLON	00178406279TRLO1.1.1
22/05/2019	10:17:18	25	2055	XLON	00178406280TRLO1.1.1
22/05/2019	10:18:14	259	2055	XLON	00178406416TRLO1.1.1
22/05/2019	10:19:51	157	2055	XLON	00178406668TRLO1.1.1
22/05/2019	10:20:44	139	2055	XLON	00178406782TRLO1.1.1
22/05/2019	10:23:48	191	2057	XLON	00178407272TRLO1.1.1
22/05/2019	10:23:48	92	2057	XLON	00178407273TRLO1.1.1
22/05/2019	10:25:30	75	2060	XLON	00178407590TRLO1.1.1
22/05/2019	10:25:30	224	2060	XLON	00178407591TRLO1.1.1
22/05/2019	10:26:00	100	2059	XLON	00178407694TRLO1.1.1
22/05/2019	10:26:00	100	2059	XLON	00178407695TRLO1.1.1
22/05/2019	10:28:04	170	2061	XLON	00178408391TRLO1.1.1
22/05/2019	10:29:07	142	2060	XLON	00178408680TRLO1.1.1
22/05/2019	10:29:12	168	2059	XLON	00178408703TRLO1.1.1
22/05/2019	10:30:57	125	2061	XLON	00178409097TRLO1.1.1
22/05/2019	10:31:39	126	2060	XLON	00178409182TRLO1.1.1
22/05/2019	10:33:10	161	2060	XLON	00178409451TRLO1.1.1
22/05/2019	10:35:25	248	2061	XLON	00178409696TRLO1.1.1
22/05/2019	10:36:23	81	2061	XLON	00178409874TRLO1.1.1
22/05/2019	10:38:00	89	2061	XLON	00178410080TRLO1.1.1
22/05/2019	10:38:36	204	2060	XLON	00178410190TRLO1.1.1
22/05/2019	10:38:36	82	2060	XLON	00178410191TRLO1.1.1
22/05/2019	10:38:36	63	2060	XLON	00178410192TRLO1.1.1
22/05/2019	10:40:23	178	2060	XLON	00178410506TRLO1.1.1
22/05/2019	10:41:27	165	2059	XLON	00178410662TRLO1.1.1
22/05/2019	10:42:36	148	2059	XLON	00178410894TRLO1.1.1
22/05/2019	10:43:47	77	2059	XLON	00178411046TRLO1.1.1
22/05/2019	10:44:46	60	2059	XLON	00178411146TRLO1.1.1
22/05/2019	10:44:46	134	2059	XLON	00178411147TRLO1.1.1
22/05/2019	10:45:33	175	2058	XLON	00178411257TRLO1.1.1
22/05/2019	10:45:38	108	2057	XLON	00178411276TRLO1.1.1
22/05/2019	10:46:32	84	2056	XLON	00178411408TRLO1.1.1
22/05/2019	10:46:50	68	2055	XLON	00178411456TRLO1.1.1
22/05/2019	10:48:53	131	2056	XLON	00178411865TRLO1.1.1
22/05/2019	10:50:40	75	2055	XLON	00178412163TRLO1.1.1
22/05/2019	10:50:41	69	2055	XLON	00178412164TRLO1.1.1
22/05/2019	10:50:41	30	2055	XLON	00178412165TRLO1.1.1
22/05/2019	10:52:26	75	2055	XLON	00178412597TRLO1.1.1
22/05/2019	10:55:00	262	2056	XLON	00178413039TRLO1.1.1
22/05/2019	10:57:20	74	2058	XLON	00178413433TRLO1.1.1
22/05/2019	10:57:20	176	2058	XLON	00178413434TRLO1.1.1
22/05/2019	10:57:21	98	2058	XLON	00178413435TRLO1.1.1
22/05/2019	10:57:21	57	2058	XLON	00178413436TRLO1.1.1
22/05/2019	10:58:08	214	2058	XLON	00178413517TRLO1.1.1
22/05/2019	11:00:30	218	2059	XLON	00178414036TRLO1.1.1
22/05/2019	11:01:21	37	2059	XLON	00178414181TRLO1.1.1
22/05/2019	11:01:21	84	2059	XLON	00178414182TRLO1.1.1
22/05/2019	11:04:11	370	2059	XLON	00178414692TRLO1.1.1
22/05/2019	11:04:11	66	2059	XLON	00178414693TRLO1.1.1
22/05/2019	11:04:15	139	2058	XLON	00178414707TRLO1.1.1
22/05/2019	11:04:15	99	2058	XLON	00178414708TRLO1.1.1
22/05/2019	11:05:33	25	2058	XLON	00178414949TRLO1.1.1
22/05/2019	11:05:33	77	2058	XLON	00178414950TRLO1.1.1
22/05/2019	11:05:41	76	2057	XLON	00178414975TRLO1.1.1
22/05/2019	11:06:21	62	2057	XLON	00178415063TRLO1.1.1
22/05/2019	11:07:01	76	2056	XLON	00178415138TRLO1.1.1
22/05/2019	11:09:56	161	2057	XLON	00178415657TRLO1.1.1
22/05/2019	11:10:57	202	2057	XLON	00178415812TRLO1.1.1
22/05/2019	11:12:26	48	2057	XLON	00178416015TRLO1.1.1
22/05/2019	11:12:26	1	2057	XLON	00178416016TRLO1.1.1
22/05/2019	11:12:26	111	2057	XLON	00178416017TRLO1.1.1
22/05/2019	11:14:10	178	2057	XLON	00178416241TRLO1.1.1
22/05/2019	11:14:53	95	2057	XLON	00178416360TRLO1.1.1
22/05/2019	11:15:54	179	2056	XLON	00178416469TRLO1.1.1
22/05/2019	11:15:54	75	2056	XLON	00178416470TRLO1.1.1
22/05/2019	11:17:33	172	2058	XLON	00178416819TRLO1.1.1
22/05/2019	11:19:28	75	2060	XLON	00178417240TRLO1.1.1
22/05/2019	11:19:28	161	2060	XLON	00178417241TRLO1.1.1
22/05/2019	11:21:21	108	2061	XLON	00178417642TRLO1.1.1
22/05/2019	11:21:21	25	2061	XLON	00178417643TRLO1.1.1
22/05/2019	11:21:21	35	2061	XLON	00178417645TRLO1.1.1
22/05/2019	11:22:25	215	2061	XLON	00178417823TRLO1.1.1
22/05/2019	11:22:25	20	2061	XLON	00178417824TRLO1.1.1
22/05/2019	11:23:48	133	2060	XLON	00178417983TRLO1.1.1
22/05/2019	11:26:01	108	2060	XLON	00178418258TRLO1.1.1
22/05/2019	11:26:01	103	2060	XLON	00178418259TRLO1.1.1
22/05/2019	11:26:24	96	2059	XLON	00178418301TRLO1.1.1
22/05/2019	11:26:24	93	2059	XLON	00178418302TRLO1.1.1
22/05/2019	11:28:12	131	2060	XLON	00178418484TRLO1.1.1
22/05/2019	11:29:05	77	2060	XLON	00178418578TRLO1.1.1
22/05/2019	11:30:27	82	2060	XLON	00178418798TRLO1.1.1
22/05/2019	11:31:57	90	2060	XLON	00178418899TRLO1.1.1
22/05/2019	11:32:33	212	2061	XLON	00178418969TRLO1.1.1
22/05/2019	11:33:15	230	2060	XLON	00178419082TRLO1.1.1
22/05/2019	11:34:31	104	2058	XLON	00178419284TRLO1.1.1
22/05/2019	11:34:31	96	2058	XLON	00178419285TRLO1.1.1
22/05/2019	11:36:51	200	2058	XLON	00178419652TRLO1.1.1
22/05/2019	11:37:51	146	2057	XLON	00178419779TRLO1.1.1
22/05/2019	11:40:16	153	2059	XLON	00178420121TRLO1.1.1
22/05/2019	11:40:16	75	2059	XLON	00178420122TRLO1.1.1
22/05/2019	11:40:17	36	2059	XLON	00178420123TRLO1.1.1
22/05/2019	11:41:36	101	2059	XLON	00178420346TRLO1.1.1
22/05/2019	11:42:46	102	2059	XLON	00178420502TRLO1.1.1
22/05/2019	11:42:55	177	2058	XLON	00178420509TRLO1.1.1
22/05/2019	11:42:55	66	2058	XLON	00178420510TRLO1.1.1
22/05/2019	11:42:55	58	2058	XLON	00178420511TRLO1.1.1
22/05/2019	11:45:15	86	2058	XLON	00178420755TRLO1.1.1
22/05/2019	11:45:15	90	2058	XLON	00178420756TRLO1.1.1
22/05/2019	11:45:23	75	2057	XLON	00178420773TRLO1.1.1
22/05/2019	11:45:31	89	2056	XLON	00178420821TRLO1.1.1
22/05/2019	11:47:59	101	2054	XLON	00178421143TRLO1.1.1
22/05/2019	11:48:55	129	2051	XLON	00178421315TRLO1.1.1
22/05/2019	11:50:27	98	2051	XLON	00178421514TRLO1.1.1
22/05/2019	11:51:23	191	2051	XLON	00178421603TRLO1.1.1
22/05/2019	11:53:13	106	2052	XLON	00178421825TRLO1.1.1
22/05/2019	11:53:13	106	2052	XLON	00178421826TRLO1.1.1
22/05/2019	11:54:08	64	2053	XLON	00178421929TRLO1.1.1
22/05/2019	11:54:08	44	2053	XLON	00178421930TRLO1.1.1
22/05/2019	11:54:08	69	2053	XLON	00178421931TRLO1.1.1
22/05/2019	11:55:58	153	2053	XLON	00178422195TRLO1.1.1
22/05/2019	11:57:15	1	2053	XLON	00178422406TRLO1.1.1
22/05/2019	11:57:15	201	2053	XLON	00178422407TRLO1.1.1
22/05/2019	11:57:57	105	2052	XLON	00178422527TRLO1.1.1
22/05/2019	11:58:02	58	2051	XLON	00178422545TRLO1.1.1
22/05/2019	11:58:29	123	2050	XLON	00178422605TRLO1.1.1
22/05/2019	12:03:07	171	2051	XLON	00178423080TRLO1.1.1
22/05/2019	12:04:07	85	2051	XLON	00178423224TRLO1.1.1
22/05/2019	12:05:00	167	2052	XLON	00178423309TRLO1.1.1
22/05/2019	12:05:42	144	2051	XLON	00178423428TRLO1.1.1
22/05/2019	12:05:55	109	2050	XLON	00178423471TRLO1.1.1
22/05/2019	12:05:55	7	2050	XLON	00178423472TRLO1.1.1
22/05/2019	12:07:11	73	2051	XLON	00178423659TRLO1.1.1
22/05/2019	12:07:50	68	2050	XLON	00178423758TRLO1.1.1
22/05/2019	12:09:47	175	2052	XLON	00178424055TRLO1.1.1
22/05/2019	12:09:49	215	2051	XLON	00178424090TRLO1.1.1
22/05/2019	12:12:01	1	2051	XLON	00178424414TRLO1.1.1
22/05/2019	12:12:27	206	2052	XLON	00178424521TRLO1.1.1
22/05/2019	12:13:45	148	2052	XLON	00178424658TRLO1.1.1
22/05/2019	12:15:04	68	2052	XLON	00178424859TRLO1.1.1
22/05/2019	12:15:04	82	2052	XLON	00178424860TRLO1.1.1
22/05/2019	12:16:28	195	2052	XLON	00178425031TRLO1.1.1
22/05/2019	12:16:39	121	2051	XLON	00178425078TRLO1.1.1
22/05/2019	12:17:49	108	2051	XLON	00178425280TRLO1.1.1
22/05/2019	12:19:33	130	2052	XLON	00178425605TRLO1.1.1
22/05/2019	12:19:33	7	2052	XLON	00178425606TRLO1.1.1
22/05/2019	12:20:59	133	2051	XLON	00178425820TRLO1.1.1
22/05/2019	12:20:59	74	2051	XLON	00178425821TRLO1.1.1
22/05/2019	12:20:59	77	2051	XLON	00178425822TRLO1.1.1
22/05/2019	12:23:21	226	2051	XLON	00178426066TRLO1.1.1
22/05/2019	12:25:00	171	2052	XLON	00178426231TRLO1.1.1
22/05/2019	12:26:43	31	2053	XLON	00178426409TRLO1.1.1
22/05/2019	12:27:04	29	2053	XLON	00178426440TRLO1.1.1
22/05/2019	12:27:04	183	2053	XLON	00178426441TRLO1.1.1
22/05/2019	12:27:04	63	2053	XLON	00178426442TRLO1.1.1
22/05/2019	12:28:07	104	2053	XLON	00178426585TRLO1.1.1
22/05/2019	12:29:42	201	2053	XLON	00178426809TRLO1.1.1
22/05/2019	12:30:12	129	2052	XLON	00178426861TRLO1.1.1
22/05/2019	12:31:21	70	2051	XLON	00178427009TRLO1.1.1
22/05/2019	12:31:45	93	2050	XLON	00178427114TRLO1.1.1
22/05/2019	12:33:21	158	2049	XLON	00178427319TRLO1.1.1
22/05/2019	12:34:59	54	2049	XLON	00178427441TRLO1.1.1
22/05/2019	12:34:59	102	2049	XLON	00178427442TRLO1.1.1
22/05/2019	12:34:59	62	2049	XLON	00178427443TRLO1.1.1
22/05/2019	12:35:34	93	2048	XLON	00178427534TRLO1.1.1
22/05/2019	12:37:00	140	2049	XLON	00178427684TRLO1.1.1
22/05/2019	12:38:00	96	2049	XLON	00178427802TRLO1.1.1
22/05/2019	12:38:59	64	2049	XLON	00178427908TRLO1.1.1
22/05/2019	12:39:14	152	2048	XLON	00178427966TRLO1.1.1
22/05/2019	12:39:14	76	2048	XLON	00178427967TRLO1.1.1
22/05/2019	12:39:39	68	2048	XLON	00178428052TRLO1.1.1
22/05/2019	12:40:02	102	2048	XLON	00178428089TRLO1.1.1
22/05/2019	12:41:24	68	2048	XLON	00178428279TRLO1.1.1
22/05/2019	12:42:39	101	2047	XLON	00178428465TRLO1.1.1
22/05/2019	12:43:54	152	2047	XLON	00178428588TRLO1.1.1
22/05/2019	12:44:48	63	2047	XLON	00178428732TRLO1.1.1
22/05/2019	12:45:02	149	2046	XLON	00178428760TRLO1.1.1
22/05/2019	12:45:27	113	2045	XLON	00178428863TRLO1.1.1
22/05/2019	12:45:50	84	2044	XLON	00178428932TRLO1.1.1
22/05/2019	12:46:37	71	2044	XLON	00178429001TRLO1.1.1
22/05/2019	12:47:09	69	2043	XLON	00178429063TRLO1.1.1
22/05/2019	12:49:50	140	2045	XLON	00178429456TRLO1.1.1
22/05/2019	12:49:50	110	2045	XLON	00178429457TRLO1.1.1
22/05/2019	12:50:01	69	2045	XLON	00178429485TRLO1.1.1
22/05/2019	12:50:08	101	2044	XLON	00178429521TRLO1.1.1
22/05/2019	12:53:57	54	2045	XLON	00178429934TRLO1.1.1
22/05/2019	12:53:57	75	2045	XLON	00178429935TRLO1.1.1
22/05/2019	12:53:57	62	2045	XLON	00178429936TRLO1.1.1
22/05/2019	12:53:57	62	2045	XLON	00178429937TRLO1.1.1
22/05/2019	12:53:57	61	2045	XLON	00178429938TRLO1.1.1
22/05/2019	12:53:58	67	2045	XLON	00178429940TRLO1.1.1
22/05/2019	12:55:29	124	2046	XLON	00178430168TRLO1.1.1
22/05/2019	12:55:29	133	2046	XLON	00178430170TRLO1.1.1
22/05/2019	12:55:39	115	2045	XLON	00178430190TRLO1.1.1
22/05/2019	12:57:07	108	2044	XLON	00178430492TRLO1.1.1
22/05/2019	12:57:25	74	2043	XLON	00178430645TRLO1.1.1
22/05/2019	12:58:48	55	2042	XLON	00178430970TRLO1.1.1
22/05/2019	12:58:48	128	2042	XLON	00178430971TRLO1.1.1
22/05/2019	12:59:01	72	2041	XLON	00178431047TRLO1.1.1
22/05/2019	13:00:15	129	2038	XLON	00178431300TRLO1.1.1
22/05/2019	13:00:28	91	2037	XLON	00178431354TRLO1.1.1
22/05/2019	13:02:23	60	2039	XLON	00178431679TRLO1.1.1
22/05/2019	13:03:27	67	2039	XLON	00178431899TRLO1.1.1
22/05/2019	13:03:35	124	2039	XLON	00178431910TRLO1.1.1
22/05/2019	13:03:54	119	2040	XLON	00178432001TRLO1.1.1
22/05/2019	13:04:52	70	2039	XLON	00178432153TRLO1.1.1
22/05/2019	13:04:52	82	2039	XLON	00178432155TRLO1.1.1
22/05/2019	13:06:21	62	2040	XLON	00178432562TRLO1.1.1
22/05/2019	13:06:52	62	2040	XLON	00178432624TRLO1.1.1
22/05/2019	13:06:52	137	2040	XLON	00178432625TRLO1.1.1
22/05/2019	13:07:00	117	2039	XLON	00178432663TRLO1.1.1
22/05/2019	13:08:59	2	2038	XLON	00178433035TRLO1.1.1
22/05/2019	13:08:59	60	2038	XLON	00178433036TRLO1.1.1
22/05/2019	13:09:35	160	2038	XLON	00178433177TRLO1.1.1
22/05/2019	13:09:35	3	2038	XLON	00178433178TRLO1.1.1
22/05/2019	13:10:00	97	2037	XLON	00178433239TRLO1.1.1
22/05/2019	13:10:34	128	2036	XLON	00178433291TRLO1.1.1
22/05/2019	13:11:14	74	2035	XLON	00178433467TRLO1.1.1
22/05/2019	13:11:36	95	2034	XLON	00178433609TRLO1.1.1
22/05/2019	13:11:36	1	2034	XLON	00178433614TRLO1.1.1
22/05/2019	13:12:54	142	2034	XLON	00178433797TRLO1.1.1
22/05/2019	13:14:32	142	2034	XLON	00178434059TRLO1.1.1
22/05/2019	13:14:55	104	2033	XLON	00178434111TRLO1.1.1
22/05/2019	13:15:01	108	2033	XLON	00178434163TRLO1.1.1
22/05/2019	13:16:21	74	2031	XLON	00178434370TRLO1.1.1
22/05/2019	13:16:30	126	2030	XLON	00178434405TRLO1.1.1
22/05/2019	13:18:40	74	2031	XLON	00178434814TRLO1.1.1
22/05/2019	13:20:01	160	2032	XLON	00178434995TRLO1.1.1
22/05/2019	13:20:14	79	2032	XLON	00178435080TRLO1.1.1
22/05/2019	13:21:02	57	2033	XLON	00178435175TRLO1.1.1
22/05/2019	13:21:13	17	2033	XLON	00178435213TRLO1.1.1
22/05/2019	13:21:59	88	2034	XLON	00178435323TRLO1.1.1
22/05/2019	13:24:54	81	2034	XLON	00178435816TRLO1.1.1
22/05/2019	13:24:54	148	2034	XLON	00178435819TRLO1.1.1
22/05/2019	13:24:54	87	2034	XLON	00178435820TRLO1.1.1
22/05/2019	13:24:54	70	2034	XLON	00178435821TRLO1.1.1
22/05/2019	13:24:54	81	2034	XLON	00178435822TRLO1.1.1
22/05/2019	13:24:54	73	2034	XLON	00178435823TRLO1.1.1
22/05/2019	13:24:54	81	2034	XLON	00178435824TRLO1.1.1
22/05/2019	13:26:03	78	2033	XLON	00178436021TRLO1.1.1
22/05/2019	13:26:24	17	2033	XLON	00178436091TRLO1.1.1
22/05/2019	13:26:25	154	2033	XLON	00178436151TRLO1.1.1
22/05/2019	13:28:24	158	2030	XLON	00178436894TRLO1.1.1
22/05/2019	13:28:24	138	2030	XLON	00178436897TRLO1.1.1
22/05/2019	13:30:20	10	2035	XLON	00178437449TRLO1.1.1
22/05/2019	13:30:20	70	2035	XLON	00178437450TRLO1.1.1
22/05/2019	13:30:43	81	2035	XLON	00178437526TRLO1.1.1
22/05/2019	13:30:43	116	2035	XLON	00178437527TRLO1.1.1
22/05/2019	13:30:56	52	2034	XLON	00178437553TRLO1.1.1
22/05/2019	13:32:23	142	2035	XLON	00178437724TRLO1.1.1
22/05/2019	13:32:23	35	2035	XLON	00178437725TRLO1.1.1
22/05/2019	13:33:15	126	2039	XLON	00178437934TRLO1.1.1
22/05/2019	13:33:23	90	2038	XLON	00178437947TRLO1.1.1
22/05/2019	13:34:17	104	2039	XLON	00178438103TRLO1.1.1
22/05/2019	13:35:20	158	2039	XLON	00178438271TRLO1.1.1
22/05/2019	13:36:27	101	2040	XLON	00178438500TRLO1.1.1
22/05/2019	13:37:02	70	2040	XLON	00178438572TRLO1.1.1
22/05/2019	13:37:23	61	2040	XLON	00178438659TRLO1.1.1
22/05/2019	13:37:53	68	2041	XLON	00178438747TRLO1.1.1
22/05/2019	13:38:25	68	2040	XLON	00178438836TRLO1.1.1
22/05/2019	13:38:25	5	2040	XLON	00178438837TRLO1.1.1
22/05/2019	13:38:55	38	2040	XLON	00178438890TRLO1.1.1
22/05/2019	13:38:55	34	2040	XLON	00178438891TRLO1.1.1
22/05/2019	13:40:45	63	2040	XLON	00178439217TRLO1.1.1
22/05/2019	13:40:45	68	2040	XLON	00178439218TRLO1.1.1
22/05/2019	13:40:45	106	2040	XLON	00178439219TRLO1.1.1
22/05/2019	13:40:45	66	2040	XLON	00178439220TRLO1.1.1
22/05/2019	13:40:45	66	2040	XLON	00178439221TRLO1.1.1
22/05/2019	13:41:40	68	2040	XLON	00178439369TRLO1.1.1
22/05/2019	13:42:00	98	2039	XLON	00178439416TRLO1.1.1
22/05/2019	13:42:00	68	2039	XLON	00178439417TRLO1.1.1
22/05/2019	13:43:11	28	2040	XLON	00178439586TRLO1.1.1
22/05/2019	13:43:11	39	2040	XLON	00178439587TRLO1.1.1
22/05/2019	13:43:12	94	2040	XLON	00178439588TRLO1.1.1
22/05/2019	13:43:28	66	2039	XLON	00178439611TRLO1.1.1
22/05/2019	13:43:28	107	2039	XLON	00178439615TRLO1.1.1
22/05/2019	13:46:00	124	2039	XLON	00178439943TRLO1.1.1
22/05/2019	13:46:01	134	2039	XLON	00178439944TRLO1.1.1
22/05/2019	13:46:01	72	2039	XLON	00178439945TRLO1.1.1
22/05/2019	13:47:13	79	2038	XLON	00178440099TRLO1.1.1
22/05/2019	13:47:13	71	2038	XLON	00178440100TRLO1.1.1
22/05/2019	13:48:12	5	2038	XLON	00178440243TRLO1.1.1
22/05/2019	13:48:12	60	2038	XLON	00178440244TRLO1.1.1
22/05/2019	13:48:24	67	2037	XLON	00178440313TRLO1.1.1
22/05/2019	13:48:24	122	2037	XLON	00178440314TRLO1.1.1
22/05/2019	13:50:12	61	2037	XLON	00178440549TRLO1.1.1
22/05/2019	13:50:12	67	2037	XLON	00178440550TRLO1.1.1
22/05/2019	13:50:58	6	2037	XLON	00178440648TRLO1.1.1
22/05/2019	13:51:21	198	2039	XLON	00178440767TRLO1.1.1
22/05/2019	13:53:55	73	2041	XLON	00178441245TRLO1.1.1
22/05/2019	13:53:55	256	2041	XLON	00178441247TRLO1.1.1
22/05/2019	13:53:55	62	2041	XLON	00178441249TRLO1.1.1
22/05/2019	13:53:55	66	2041	XLON	00178441250TRLO1.1.1
22/05/2019	13:54:29	97	2041	XLON	00178441326TRLO1.1.1
22/05/2019	13:54:29	61	2041	XLON	00178441327TRLO1.1.1
22/05/2019	13:55:50	124	2042	XLON	00178441520TRLO1.1.1
22/05/2019	13:55:51	96	2042	XLON	00178441521TRLO1.1.1
22/05/2019	13:57:10	60	2042	XLON	00178441702TRLO1.1.1
22/05/2019	13:57:16	61	2042	XLON	00178441739TRLO1.1.1
22/05/2019	13:57:24	90	2041	XLON	00178441776TRLO1.1.1
22/05/2019	13:57:24	65	2041	XLON	00178441777TRLO1.1.1
22/05/2019	13:57:41	123	2040	XLON	00178441843TRLO1.1.1
22/05/2019	13:57:56	77	2038	XLON	00178441926TRLO1.1.1
22/05/2019	13:59:10	114	2036	XLON	00178442090TRLO1.1.1
22/05/2019	14:00:08	143	2036	XLON	00178442226TRLO1.1.1
22/05/2019	14:00:55	128	2035	XLON	00178442329TRLO1.1.1
22/05/2019	14:01:46	82	2034	XLON	00178442418TRLO1.1.1
22/05/2019	14:01:46	163	2034	XLON	00178442419TRLO1.1.1
22/05/2019	14:03:42	140	2035	XLON	00178442734TRLO1.1.1
22/05/2019	14:04:29	108	2036	XLON	00178442875TRLO1.1.1
22/05/2019	14:05:04	32	2036	XLON	00178442982TRLO1.1.1
22/05/2019	14:05:04	67	2036	XLON	00178442983TRLO1.1.1
22/05/2019	14:05:33	79	2035	XLON	00178443070TRLO1.1.1
22/05/2019	14:05:33	70	2035	XLON	00178443071TRLO1.1.1
22/05/2019	14:07:03	70	2036	XLON	00178443375TRLO1.1.1
22/05/2019	14:07:03	75	2036	XLON	00178443376TRLO1.1.1
22/05/2019	14:07:03	120	2036	XLON	00178443377TRLO1.1.1
22/05/2019	14:07:03	72	2036	XLON	00178443378TRLO1.1.1
22/05/2019	14:08:34	95	2035	XLON	00178443663TRLO1.1.1
22/05/2019	14:08:34	87	2035	XLON	00178443664TRLO1.1.1
22/05/2019	14:09:21	147	2034	XLON	00178443767TRLO1.1.1
22/05/2019	14:09:21	75	2034	XLON	00178443768TRLO1.1.1
22/05/2019	14:11:00	156	2035	XLON	00178443959TRLO1.1.1
22/05/2019	14:11:00	159	2035	XLON	00178443960TRLO1.1.1
22/05/2019	14:12:31	90	2034	XLON	00178444229TRLO1.1.1
22/05/2019	14:12:31	84	2034	XLON	00178444230TRLO1.1.1
22/05/2019	14:12:31	75	2034	XLON	00178444231TRLO1.1.1
22/05/2019	14:13:04	96	2033	XLON	00178444305TRLO1.1.1
22/05/2019	14:13:22	136	2033	XLON	00178444406TRLO1.1.1
22/05/2019	14:15:32	127	2032	XLON	00178444898TRLO1.1.1
22/05/2019	14:16:17	75	2032	XLON	00178445004TRLO1.1.1
22/05/2019	14:16:49	73	2032	XLON	00178445071TRLO1.1.1
22/05/2019	14:17:14	82	2032	XLON	00178445131TRLO1.1.1
22/05/2019	14:17:42	79	2032	XLON	00178445182TRLO1.1.1
22/05/2019	14:17:59	85	2032	XLON	00178445220TRLO1.1.1
22/05/2019	14:17:59	89	2032	XLON	00178445221TRLO1.1.1
22/05/2019	14:21:12	511	2034	XLON	00178445735TRLO1.1.1
22/05/2019	14:21:12	86	2034	XLON	00178445736TRLO1.1.1
22/05/2019	14:21:12	73	2034	XLON	00178445737TRLO1.1.1
22/05/2019	14:22:56	90	2034	XLON	00178446069TRLO1.1.1
22/05/2019	14:22:56	92	2034	XLON	00178446070TRLO1.1.1
22/05/2019	14:22:56	71	2034	XLON	00178446072TRLO1.1.1
22/05/2019	14:22:56	89	2034	XLON	00178446073TRLO1.1.1
22/05/2019	14:23:26	74	2033	XLON	00178446173TRLO1.1.1
22/05/2019	14:24:43	72	2033	XLON	00178446436TRLO1.1.1
22/05/2019	14:25:06	74	2034	XLON	00178446511TRLO1.1.1
22/05/2019	14:25:20	121	2034	XLON	00178446548TRLO1.1.1
22/05/2019	14:26:23	77	2034	XLON	00178446726TRLO1.1.1
22/05/2019	14:26:38	72	2034	XLON	00178446774TRLO1.1.1
22/05/2019	14:27:01	76	2034	XLON	00178446877TRLO1.1.1
22/05/2019	14:27:01	92	2034	XLON	00178446878TRLO1.1.1
22/05/2019	14:27:45	9	2034	XLON	00178447039TRLO1.1.1
22/05/2019	14:27:45	84	2034	XLON	00178447040TRLO1.1.1
22/05/2019	14:28:48	75	2034	XLON	00178447240TRLO1.1.1
22/05/2019	14:28:48	83	2034	XLON	00178447241TRLO1.1.1
22/05/2019	14:28:48	80	2034	XLON	00178447242TRLO1.1.1
22/05/2019	14:29:00	60	2033	XLON	00178447278TRLO1.1.1
22/05/2019	14:29:00	60	2033	XLON	00178447279TRLO1.1.1
22/05/2019	14:30:02	142	2035	XLON	00178447465TRLO1.1.1
22/05/2019	14:30:02	9	2035	XLON	00178447466TRLO1.1.1
22/05/2019	14:30:02	73	2035	XLON	00178447467TRLO1.1.1
22/05/2019	14:32:05	476	2038	XLON	00178448131TRLO1.1.1
22/05/2019	14:32:05	120	2038	XLON	00178448136TRLO1.1.1
22/05/2019	14:32:05	63	2038	XLON	00178448137TRLO1.1.1
22/05/2019	14:32:05	64	2038	XLON	00178448140TRLO1.1.1
22/05/2019	14:33:08	65	2039	XLON	00178448554TRLO1.1.1
22/05/2019	14:33:08	73	2039	XLON	00178448555TRLO1.1.1
22/05/2019	14:33:08	63	2039	XLON	00178448557TRLO1.1.1
22/05/2019	14:33:49	70	2039	XLON	00178448779TRLO1.1.1
22/05/2019	14:33:49	61	2039	XLON	00178448780TRLO1.1.1
22/05/2019	14:35:04	17	2042	XLON	00178449137TRLO1.1.1
22/05/2019	14:35:04	127	2042	XLON	00178449139TRLO1.1.1
22/05/2019	14:35:44	60	2042	XLON	00178449328TRLO1.1.1
22/05/2019	14:35:44	58	2042	XLON	00178449329TRLO1.1.1
22/05/2019	14:36:01	70	2041	XLON	00178449366TRLO1.1.1
22/05/2019	14:36:01	71	2041	XLON	00178449367TRLO1.1.1
22/05/2019	14:36:01	66	2041	XLON	00178449368TRLO1.1.1
22/05/2019	14:36:47	60	2042	XLON	00178449530TRLO1.1.1
22/05/2019	14:36:47	57	2042	XLON	00178449531TRLO1.1.1
22/05/2019	14:37:29	69	2043	XLON	00178449740TRLO1.1.1
22/05/2019	14:37:41	73	2042	XLON	00178449800TRLO1.1.1
22/05/2019	14:37:41	62	2042	XLON	00178449801TRLO1.1.1
22/05/2019	14:37:43	73	2041	XLON	00178449828TRLO1.1.1
22/05/2019	14:39:40	76	2041	XLON	00178450385TRLO1.1.1
22/05/2019	14:39:41	124	2041	XLON	00178450391TRLO1.1.1
22/05/2019	14:39:41	28	2041	XLON	00178450392TRLO1.1.1
22/05/2019	14:39:41	50	2041	XLON	00178450393TRLO1.1.1
22/05/2019	14:39:41	38	2041	XLON	00178450394TRLO1.1.1
22/05/2019	14:39:49	1	2040	XLON	00178450434TRLO1.1.1
22/05/2019	14:39:49	63	2040	XLON	00178450435TRLO1.1.1
22/05/2019	14:40:51	63	2041	XLON	00178450779TRLO1.1.1
22/05/2019	14:41:03	68	2040	XLON	00178450794TRLO1.1.1
22/05/2019	14:41:03	63	2040	XLON	00178450795TRLO1.1.1
22/05/2019	14:41:03	56	2040	XLON	00178450796TRLO1.1.1
22/05/2019	14:41:05	70	2039	XLON	00178450834TRLO1.1.1
22/05/2019	14:43:33	60	2040	XLON	00178451364TRLO1.1.1
22/05/2019	14:43:33	276	2040	XLON	00178451365TRLO1.1.1
22/05/2019	14:43:33	86	2040	XLON	00178451366TRLO1.1.1
22/05/2019	14:44:49	195	2042	XLON	00178451676TRLO1.1.1
22/05/2019	14:44:49	78	2042	XLON	00178451677TRLO1.1.1
22/05/2019	14:45:58	68	2042	XLON	00178451914TRLO1.1.1
22/05/2019	14:46:19	69	2042	XLON	00178451954TRLO1.1.1
22/05/2019	14:46:42	72	2042	XLON	00178452104TRLO1.1.1
22/05/2019	14:47:17	142	2042	XLON	00178452255TRLO1.1.1
22/05/2019	14:47:17	70	2042	XLON	00178452256TRLO1.1.1
22/05/2019	14:47:32	65	2042	XLON	00178452321TRLO1.1.1
22/05/2019	14:48:14	62	2043	XLON	00178452433TRLO1.1.1
22/05/2019	14:48:19	132	2042	XLON	00178452448TRLO1.1.1
22/05/2019	14:48:56	68	2042	XLON	00178452598TRLO1.1.1
22/05/2019	14:49:04	69	2041	XLON	00178452653TRLO1.1.1
22/05/2019	14:49:04	69	2041	XLON	00178452654TRLO1.1.1
22/05/2019	14:49:04	10	2041	XLON	00178452655TRLO1.1.1
22/05/2019	14:49:04	46	2041	XLON	00178452656TRLO1.1.1
22/05/2019	14:50:01	67	2040	XLON	00178452897TRLO1.1.1
22/05/2019	14:50:01	61	2040	XLON	00178452899TRLO1.1.1
22/05/2019	14:51:51	272	2042	XLON	00178453522TRLO1.1.1
22/05/2019	14:52:49	60	2046	XLON	00178453950TRLO1.1.1
22/05/2019	14:52:54	84	2046	XLON	00178454082TRLO1.1.1
22/05/2019	14:53:06	7	2046	XLON	00178454220TRLO1.1.1
22/05/2019	14:53:06	70	2046	XLON	00178454221TRLO1.1.1
22/05/2019	14:54:03	150	2047	XLON	00178454592TRLO1.1.1
22/05/2019	14:54:03	210	2047	XLON	00178454593TRLO1.1.1
22/05/2019	14:54:06	63	2047	XLON	00178454602TRLO1.1.1
22/05/2019	14:54:34	61	2047	XLON	00178454721TRLO1.1.1
22/05/2019	14:55:12	66	2047	XLON	00178455082TRLO1.1.1
22/05/2019	14:55:13	60	2047	XLON	00178455085TRLO1.1.1
22/05/2019	14:55:55	68	2047	XLON	00178455296TRLO1.1.1
22/05/2019	14:55:55	38	2047	XLON	00178455297TRLO1.1.1
22/05/2019	14:55:55	36	2047	XLON	00178455298TRLO1.1.1
22/05/2019	14:56:40	126	2047	XLON	00178455514TRLO1.1.1
22/05/2019	14:56:56	63	2047	XLON	00178455647TRLO1.1.1
22/05/2019	14:57:25	104	2047	XLON	00178455856TRLO1.1.1
22/05/2019	14:57:35	38	2047	XLON	00178455928TRLO1.1.1
22/05/2019	14:57:35	15	2047	XLON	00178455929TRLO1.1.1
22/05/2019	14:57:35	54	2047	XLON	00178455930TRLO1.1.1
22/05/2019	14:57:57	66	2047	XLON	00178456036TRLO1.1.1
22/05/2019	14:58:37	39	2047	XLON	00178456220TRLO1.1.1
22/05/2019	14:58:37	25	2047	XLON	00178456221TRLO1.1.1
22/05/2019	14:58:40	57	2046	XLON	00178456234TRLO1.1.1
22/05/2019	14:58:40	66	2046	XLON	00178456238TRLO1.1.1
22/05/2019	14:58:40	73	2046	XLON	00178456240TRLO1.1.1
22/05/2019	15:00:18	150	2047	XLON	00178456939TRLO1.1.1
22/05/2019	15:00:18	154	2047	XLON	00178456940TRLO1.1.1
22/05/2019	15:00:18	76	2047	XLON	00178456941TRLO1.1.1
22/05/2019	15:01:21	64	2048	XLON	00178457336TRLO1.1.1
22/05/2019	15:01:21	61	2048	XLON	00178457337TRLO1.1.1
22/05/2019	15:01:21	61	2048	XLON	00178457338TRLO1.1.1
22/05/2019	15:01:38	140	2047	XLON	00178457412TRLO1.1.1
22/05/2019	15:02:35	72	2047	XLON	00178457620TRLO1.1.1
22/05/2019	15:03:07	94	2047	XLON	00178457770TRLO1.1.1
22/05/2019	15:03:07	26	2047	XLON	00178457771TRLO1.1.1
22/05/2019	15:03:07	60	2047	XLON	00178457772TRLO1.1.1
22/05/2019	15:03:57	70	2047	XLON	00178458000TRLO1.1.1
22/05/2019	15:04:03	62	2047	XLON	00178458040TRLO1.1.1
22/05/2019	15:04:03	69	2047	XLON	00178458041TRLO1.1.1
22/05/2019	15:05:22	372	2048	XLON	00178458381TRLO1.1.1
22/05/2019	15:05:23	62	2048	XLON	00178458382TRLO1.1.1
22/05/2019	15:07:01	314	2049	XLON	00178458871TRLO1.1.1
22/05/2019	15:07:01	1	2049	XLON	00178458872TRLO1.1.1
22/05/2019	15:07:01	63	2049	XLON	00178458873TRLO1.1.1
22/05/2019	15:07:35	105	2048	XLON	00178458976TRLO1.1.1
22/05/2019	15:08:06	112	2047	XLON	00178459099TRLO1.1.1
22/05/2019	15:08:06	1	2047	XLON	00178459100TRLO1.1.1
22/05/2019	15:08:06	66	2047	XLON	00178459101TRLO1.1.1
22/05/2019	15:08:35	131	2046	XLON	00178459210TRLO1.1.1
22/05/2019	15:09:07	77	2045	XLON	00178459352TRLO1.1.1
22/05/2019	15:10:47	66	2046	XLON	00178459691TRLO1.1.1
22/05/2019	15:10:48	68	2046	XLON	00178459695TRLO1.1.1
22/05/2019	15:10:51	79	2046	XLON	00178459714TRLO1.1.1
22/05/2019	15:11:19	228	2046	XLON	00178459920TRLO1.1.1
22/05/2019	15:11:20	76	2046	XLON	00178459925TRLO1.1.1
22/05/2019	15:13:04	138	2047	XLON	00178460446TRLO1.1.1
22/05/2019	15:13:15	213	2046	XLON	00178460539TRLO1.1.1
22/05/2019	15:13:15	63	2046	XLON	00178460540TRLO1.1.1
22/05/2019	15:13:16	124	2046	XLON	00178460541TRLO1.1.1
22/05/2019	15:13:41	82	2045	XLON	00178460708TRLO1.1.1
22/05/2019	15:14:02	31	2044	XLON	00178460787TRLO1.1.1
22/05/2019	15:14:48	130	2045	XLON	00178461102TRLO1.1.1
22/05/2019	15:14:48	71	2045	XLON	00178461104TRLO1.1.1
22/05/2019	15:15:23	77	2047	XLON	00178461659TRLO1.1.1
22/05/2019	15:15:44	107	2047	XLON	00178461838TRLO1.1.1
22/05/2019	15:15:45	21	2047	XLON	00178461853TRLO1.1.1
22/05/2019	15:16:25	130	2049	XLON	00178462164TRLO1.1.1
22/05/2019	15:16:25	61	2049	XLON	00178462165TRLO1.1.1
22/05/2019	15:16:25	15	2049	XLON	00178462166TRLO1.1.1
22/05/2019	15:17:03	68	2048	XLON	00178462387TRLO1.1.1
22/05/2019	15:17:03	68	2048	XLON	00178462388TRLO1.1.1
22/05/2019	15:17:47	66	2046	XLON	00178462560TRLO1.1.1
22/05/2019	15:17:47	65	2046	XLON	00178462561TRLO1.1.1
22/05/2019	15:18:24	64	2046	XLON	00178462757TRLO1.1.1
22/05/2019	15:18:38	66	2046	XLON	00178462811TRLO1.1.1
22/05/2019	15:18:38	66	2046	XLON	00178462812TRLO1.1.1
22/05/2019	15:18:43	63	2045	XLON	00178462836TRLO1.1.1
22/05/2019	15:18:43	73	2045	XLON	00178462837TRLO1.1.1
22/05/2019	15:20:05	150	2046	XLON	00178463403TRLO1.1.1
22/05/2019	15:20:05	71	2046	XLON	00178463404TRLO1.1.1
22/05/2019	15:20:06	66	2046	XLON	00178463405TRLO1.1.1
22/05/2019	15:20:06	66	2046	XLON	00178463406TRLO1.1.1
22/05/2019	15:20:51	70	2046	XLON	00178463653TRLO1.1.1
22/05/2019	15:20:51	73	2046	XLON	00178463654TRLO1.1.1
22/05/2019	15:21:42	65	2045	XLON	00178463973TRLO1.1.1
22/05/2019	15:21:42	72	2045	XLON	00178463974TRLO1.1.1
22/05/2019	15:21:42	65	2045	XLON	00178463975TRLO1.1.1
22/05/2019	15:21:42	77	2045	XLON	00178463976TRLO1.1.1
22/05/2019	15:22:24	74	2044	XLON	00178464201TRLO1.1.1
22/05/2019	15:22:24	67	2044	XLON	00178464202TRLO1.1.1
22/05/2019	15:22:24	67	2044	XLON	00178464224TRLO1.1.1
22/05/2019	15:23:25	189	2043	XLON	00178464494TRLO1.1.1
22/05/2019	15:24:16	130	2047	XLON	00178464834TRLO1.1.1
22/05/2019	15:25:14	77	2048	XLON	00178465213TRLO1.1.1
22/05/2019	15:25:14	213	2048	XLON	00178465214TRLO1.1.1
22/05/2019	15:25:14	39	2048	XLON	00178465215TRLO1.1.1
22/05/2019	15:25:52	186	2049	XLON	00178465504TRLO1.1.1
22/05/2019	15:26:07	72	2048	XLON	00178465564TRLO1.1.1
22/05/2019	15:27:06	72	2046	XLON	00178465871TRLO1.1.1
22/05/2019	15:27:06	72	2046	XLON	00178465872TRLO1.1.1
22/05/2019	15:27:06	72	2046	XLON	00178465873TRLO1.1.1
22/05/2019	15:27:06	76	2046	XLON	00178465874TRLO1.1.1
22/05/2019	15:27:09	64	2045	XLON	00178465883TRLO1.1.1
22/05/2019	15:29:01	300	2046	XLON	00178466285TRLO1.1.1
22/05/2019	15:29:01	60	2046	XLON	00178466286TRLO1.1.1
22/05/2019	15:29:01	75	2046	XLON	00178466287TRLO1.1.1
22/05/2019	15:29:44	62	2046	XLON	00178466412TRLO1.1.1
22/05/2019	15:30:05	136	2045	XLON	00178466578TRLO1.1.1
22/05/2019	15:30:05	87	2045	XLON	00178466579TRLO1.1.1
22/05/2019	15:30:11	49	2044	XLON	00178466640TRLO1.1.1
22/05/2019	15:31:30	69	2045	XLON	00178466986TRLO1.1.1
22/05/2019	15:31:30	77	2045	XLON	00178466987TRLO1.1.1
22/05/2019	15:31:30	69	2045	XLON	00178466988TRLO1.1.1
22/05/2019	15:31:30	61	2045	XLON	00178466989TRLO1.1.1
22/05/2019	15:31:30	76	2045	XLON	00178466994TRLO1.1.1
22/05/2019	15:31:35	24	2044	XLON	00178467027TRLO1.1.1
22/05/2019	15:32:15	38	2044	XLON	00178467145TRLO1.1.1
22/05/2019	15:32:15	74	2044	XLON	00178467146TRLO1.1.1
22/05/2019	15:32:15	74	2044	XLON	00178467147TRLO1.1.1
22/05/2019	15:33:45	126	2044	XLON	00178467477TRLO1.1.1
22/05/2019	15:33:45	61	2044	XLON	00178467478TRLO1.1.1
22/05/2019	15:33:45	17	2044	XLON	00178467479TRLO1.1.1
22/05/2019	15:33:45	44	2044	XLON	00178467480TRLO1.1.1
22/05/2019	15:33:45	61	2044	XLON	00178467481TRLO1.1.1
22/05/2019	15:33:45	68	2044	XLON	00178467482TRLO1.1.1
22/05/2019	15:33:45	13	2044	XLON	00178467483TRLO1.1.1
22/05/2019	15:33:45	48	2044	XLON	00178467484TRLO1.1.1
22/05/2019	15:34:26	107	2043	XLON	00178467676TRLO1.1.1
22/05/2019	15:34:26	73	2043	XLON	00178467677TRLO1.1.1
22/05/2019	15:34:27	63	2043	XLON	00178467678TRLO1.1.1
22/05/2019	15:34:49	83	2042	XLON	00178467779TRLO1.1.1
22/05/2019	15:35:53	64	2043	XLON	00178468124TRLO1.1.1
22/05/2019	15:36:57	144	2043	XLON	00178468548TRLO1.1.1
22/05/2019	15:36:57	76	2043	XLON	00178468549TRLO1.1.1
22/05/2019	15:36:57	61	2043	XLON	00178468550TRLO1.1.1
22/05/2019	15:36:57	66	2043	XLON	00178468551TRLO1.1.1
22/05/2019	15:36:57	60	2043	XLON	00178468552TRLO1.1.1
22/05/2019	15:36:57	138	2043	XLON	00178468553TRLO1.1.1
22/05/2019	15:37:31	68	2042	XLON	00178468689TRLO1.1.1
22/05/2019	15:38:11	16	2040	XLON	00178468939TRLO1.1.1
22/05/2019	15:38:11	58	2040	XLON	00178468940TRLO1.1.1
22/05/2019	15:38:11	77	2040	XLON	00178468941TRLO1.1.1
22/05/2019	15:38:19	65	2039	XLON	00178469030TRLO1.1.1
22/05/2019	15:38:19	65	2039	XLON	00178469047TRLO1.1.1
22/05/2019	15:38:20	61	2039	XLON	00178469053TRLO1.1.1
22/05/2019	15:39:45	4	2037	XLON	00178469448TRLO1.1.1
22/05/2019	15:39:45	71	2037	XLON	00178469449TRLO1.1.1
22/05/2019	15:39:45	70	2037	XLON	00178469450TRLO1.1.1
22/05/2019	15:39:45	84	2037	XLON	00178469451TRLO1.1.1
22/05/2019	15:39:45	75	2037	XLON	00178469452TRLO1.1.1
22/05/2019	15:40:20	1	2037	XLON	00178469616TRLO1.1.1
22/05/2019	15:40:21	76	2037	XLON	00178469617TRLO1.1.1
22/05/2019	15:40:21	62	2037	XLON	00178469618TRLO1.1.1
22/05/2019	15:41:08	87	2036	XLON	00178469834TRLO1.1.1
22/05/2019	15:42:22	97	2037	XLON	00178470272TRLO1.1.1
22/05/2019	15:42:22	158	2037	XLON	00178470273TRLO1.1.1
22/05/2019	15:42:22	100	2037	XLON	00178470274TRLO1.1.1
22/05/2019	15:42:22	66	2037	XLON	00178470275TRLO1.1.1
22/05/2019	15:42:22	76	2037	XLON	00178470276TRLO1.1.1
22/05/2019	15:42:22	60	2037	XLON	00178470277TRLO1.1.1
22/05/2019	15:42:22	63	2037	XLON	00178470278TRLO1.1.1
22/05/2019	15:43:33	74	2036	XLON	00178470583TRLO1.1.1
22/05/2019	15:43:43	126	2037	XLON	00178470632TRLO1.1.1
22/05/2019	15:44:04	122	2037	XLON	00178470747TRLO1.1.1
22/05/2019	15:44:04	61	2037	XLON	00178470748TRLO1.1.1
22/05/2019	15:44:04	68	2037	XLON	00178470749TRLO1.1.1
22/05/2019	15:45:37	292	2036	XLON	00178471918TRLO1.1.1
22/05/2019	15:45:37	154	2036	XLON	00178471922TRLO1.1.1
22/05/2019	15:45:37	82	2036	XLON	00178471926TRLO1.1.1
22/05/2019	15:46:46	70	2037	XLON	00178472518TRLO1.1.1
22/05/2019	15:48:05	190	2038	XLON	00178472865TRLO1.1.1
22/05/2019	15:48:05	250	2038	XLON	00178472866TRLO1.1.1
22/05/2019	15:48:05	109	2038	XLON	00178472867TRLO1.1.1
22/05/2019	15:48:05	61	2038	XLON	00178472868TRLO1.1.1
22/05/2019	15:48:19	65	2037	XLON	00178472954TRLO1.1.1
22/05/2019	15:48:41	77	2036	XLON	00178473048TRLO1.1.1
22/05/2019	15:49:16	69	2037	XLON	00178473193TRLO1.1.1
22/05/2019	15:49:16	81	2037	XLON	00178473194TRLO1.1.1
22/05/2019	15:49:16	61	2037	XLON	00178473195TRLO1.1.1
22/05/2019	15:49:50	50	2037	XLON	00178473332TRLO1.1.1
22/05/2019	15:50:31	60	2038	XLON	00178473614TRLO1.1.1
22/05/2019	15:50:31	62	2038	XLON	00178473615TRLO1.1.1
22/05/2019	15:50:31	142	2038	XLON	00178473616TRLO1.1.1
22/05/2019	15:50:31	68	2038	XLON	00178473617TRLO1.1.1
22/05/2019	15:50:57	72	2039	XLON	00178473773TRLO1.1.1
22/05/2019	15:50:57	75	2039	XLON	00178473774TRLO1.1.1
22/05/2019	15:51:17	68	2039	XLON	00178473858TRLO1.1.1
22/05/2019	15:51:34	65	2039	XLON	00178473927TRLO1.1.1
22/05/2019	15:51:34	41	2039	XLON	00178473928TRLO1.1.1
22/05/2019	15:51:51	24	2039	XLON	00178473988TRLO1.1.1
22/05/2019	15:52:37	72	2039	XLON	00178474155TRLO1.1.1
22/05/2019	15:52:37	12	2039	XLON	00178474156TRLO1.1.1
22/05/2019	15:52:37	60	2039	XLON	00178474157TRLO1.1.1
22/05/2019	15:53:03	66	2039	XLON	00178474365TRLO1.1.1
22/05/2019	15:53:16	35	2039	XLON	00178474470TRLO1.1.1
22/05/2019	15:53:16	29	2039	XLON	00178474471TRLO1.1.1
22/05/2019	15:53:31	64	2039	XLON	00178474560TRLO1.1.1
22/05/2019	15:53:45	67	2039	XLON	00178474616TRLO1.1.1
22/05/2019	15:53:51	19	2039	XLON	00178474677TRLO1.1.1
22/05/2019	15:53:51	47	2039	XLON	00178474681TRLO1.1.1
22/05/2019	15:54:04	60	2039	XLON	00178474744TRLO1.1.1
22/05/2019	15:54:04	6	2039	XLON	00178474746TRLO1.1.1
22/05/2019	15:54:19	64	2039	XLON	00178474791TRLO1.1.1
22/05/2019	15:54:21	69	2039	XLON	00178474809TRLO1.1.1
22/05/2019	15:54:21	114	2039	XLON	00178474810TRLO1.1.1
22/05/2019	15:55:09	60	2039	XLON	00178475187TRLO1.1.1
22/05/2019	15:55:16	68	2039	XLON	00178475201TRLO1.1.1
22/05/2019	15:55:31	68	2039	XLON	00178475244TRLO1.1.1
22/05/2019	15:55:37	67	2039	XLON	00178475258TRLO1.1.1
22/05/2019	15:55:55	65	2039	XLON	00178475321TRLO1.1.1
22/05/2019	15:56:03	67	2039	XLON	00178475352TRLO1.1.1
22/05/2019	15:56:14	64	2038	XLON	00178475392TRLO1.1.1
22/05/2019	15:56:14	66	2038	XLON	00178475398TRLO1.1.1
22/05/2019	15:56:14	73	2038	XLON	00178475400TRLO1.1.1
22/05/2019	15:56:14	66	2038	XLON	00178475401TRLO1.1.1
22/05/2019	15:56:43	74	2039	XLON	00178475498TRLO1.1.1
22/05/2019	15:57:22	122	2039	XLON	00178475633TRLO1.1.1
22/05/2019	15:57:47	60	2039	XLON	00178475711TRLO1.1.1
22/05/2019	15:57:47	66	2039	XLON	00178475712TRLO1.1.1
22/05/2019	15:57:47	40	2039	XLON	00178475714TRLO1.1.1
22/05/2019	15:57:47	12	2039	XLON	00178475715TRLO1.1.1
22/05/2019	15:58:09	60	2038	XLON	00178475815TRLO1.1.1
22/05/2019	15:58:09	72	2038	XLON	00178475816TRLO1.1.1
22/05/2019	15:58:09	73	2038	XLON	00178475817TRLO1.1.1
22/05/2019	15:59:10	68	2039	XLON	00178476086TRLO1.1.1
22/05/2019	15:59:14	76	2039	XLON	00178476110TRLO1.1.1
22/05/2019	15:59:22	61	2039	XLON	00178476126TRLO1.1.1
22/05/2019	15:59:38	23	2039	XLON	00178476171TRLO1.1.1
22/05/2019	15:59:38	12	2039	XLON	00178476172TRLO1.1.1
22/05/2019	16:00:06	27	2039	XLON	00178476522TRLO1.1.1
22/05/2019	16:00:06	219	2039	XLON	00178476523TRLO1.1.1
22/05/2019	16:00:06	60	2039	XLON	00178476524TRLO1.1.1
22/05/2019	16:00:06	63	2039	XLON	00178476525TRLO1.1.1
22/05/2019	16:00:49	66	2039	XLON	00178476727TRLO1.1.1
22/05/2019	16:01:03	69	2039	XLON	00178476784TRLO1.1.1
22/05/2019	16:01:09	15	2039	XLON	00178476819TRLO1.1.1
22/05/2019	16:01:09	49	2039	XLON	00178476820TRLO1.1.1
22/05/2019	16:01:29	64	2039	XLON	00178476913TRLO1.1.1
22/05/2019	16:01:37	71	2039	XLON	00178476960TRLO1.1.1
22/05/2019	16:01:57	61	2039	XLON	00178477063TRLO1.1.1
22/05/2019	16:02:03	5	2039	XLON	00178477098TRLO1.1.1
22/05/2019	16:02:03	60	2039	XLON	00178477099TRLO1.1.1
22/05/2019	16:02:03	9	2039	XLON	00178477100TRLO1.1.1
22/05/2019	16:02:06	132	2038	XLON	00178477126TRLO1.1.1
22/05/2019	16:02:06	74	2038	XLON	00178477132TRLO1.1.1
22/05/2019	16:02:35	68	2037	XLON	00178477345TRLO1.1.1
22/05/2019	16:02:35	67	2037	XLON	00178477346TRLO1.1.1
22/05/2019	16:02:35	67	2037	XLON	00178477347TRLO1.1.1
22/05/2019	16:03:02	60	2036	XLON	00178477514TRLO1.1.1
22/05/2019	16:03:02	62	2036	XLON	00178477515TRLO1.1.1
22/05/2019	16:03:38	135	2036	XLON	00178477717TRLO1.1.1
22/05/2019	16:03:38	122	2036	XLON	00178477718TRLO1.1.1
22/05/2019	16:05:16	390	2036	XLON	00178478225TRLO1.1.1
22/05/2019	16:05:16	65	2036	XLON	00178478226TRLO1.1.1
22/05/2019	16:05:51	62	2036	XLON	00178478466TRLO1.1.1
22/05/2019	16:06:10	60	2036	XLON	00178478514TRLO1.1.1
22/05/2019	16:09:30	5	2036	XLON	00178479424TRLO1.1.1
22/05/2019	16:09:30	192	2036	XLON	00178479425TRLO1.1.1
22/05/2019	16:09:30	65	2036	XLON	00178479426TRLO1.1.1
22/05/2019	16:09:30	61	2036	XLON	00178479427TRLO1.1.1
22/05/2019	16:09:30	63	2036	XLON	00178479428TRLO1.1.1
22/05/2019	16:09:30	64	2036	XLON	00178479429TRLO1.1.1
22/05/2019	16:09:30	73	2036	XLON	00178479430TRLO1.1.1
22/05/2019	16:09:30	64	2036	XLON	00178479431TRLO1.1.1
22/05/2019	16:09:30	57	2036	XLON	00178479432TRLO1.1.1
22/05/2019	16:09:30	7	2036	XLON	00178479433TRLO1.1.1
22/05/2019	16:09:30	71	2036	XLON	00178479434TRLO1.1.1
22/05/2019	16:09:31	68	2036	XLON	00178479435TRLO1.1.1
22/05/2019	16:09:31	65	2036	XLON	00178479436TRLO1.1.1
22/05/2019	16:09:31	68	2036	XLON	00178479437TRLO1.1.1
22/05/2019	16:09:31	77	2036	XLON	00178479438TRLO1.1.1
22/05/2019	16:09:31	68	2036	XLON	00178479439TRLO1.1.1
22/05/2019	16:09:31	62	2036	XLON	00178479440TRLO1.1.1
22/05/2019	16:09:31	68	2036	XLON	00178479441TRLO1.1.1
22/05/2019	16:09:31	60	2036	XLON	00178479442TRLO1.1.1
22/05/2019	16:09:31	61	2036	XLON	00178479443TRLO1.1.1
22/05/2019	16:10:42	50	2036	XLON	00178479784TRLO1.1.1
22/05/2019	16:10:42	210	2036	XLON	00178479785TRLO1.1.1
22/05/2019	16:11:12	125	2036	XLON	00178479909TRLO1.1.1
22/05/2019	16:11:12	77	2036	XLON	00178479910TRLO1.1.1
22/05/2019	16:11:12	70	2036	XLON	00178479911TRLO1.1.1
22/05/2019	16:11:12	64	2036	XLON	00178479912TRLO1.1.1
22/05/2019	16:11:12	73	2036	XLON	00178479913TRLO1.1.1
22/05/2019	16:12:01	152	2037	XLON	00178480275TRLO1.1.1
22/05/2019	16:12:01	76	2037	XLON	00178480277TRLO1.1.1
22/05/2019	16:12:50	76	2037	XLON	00178480546TRLO1.1.1
22/05/2019	16:12:50	64	2037	XLON	00178480548TRLO1.1.1
22/05/2019	16:12:50	64	2037	XLON	00178480550TRLO1.1.1
22/05/2019	16:12:50	64	2037	XLON	00178480551TRLO1.1.1
22/05/2019	16:13:05	69	2037	XLON	00178480640TRLO1.1.1
22/05/2019	16:13:06	31	2037	XLON	00178480641TRLO1.1.1
22/05/2019	16:13:47	38	2037	XLON	00178480856TRLO1.1.1
22/05/2019	16:13:47	63	2037	XLON	00178480858TRLO1.1.1
22/05/2019	16:13:47	122	2037	XLON	00178480860TRLO1.1.1
22/05/2019	16:14:12	68	2037	XLON	00178480974TRLO1.1.1
22/05/2019	16:14:12	4	2037	XLON	00178480975TRLO1.1.1
22/05/2019	16:14:12	66	2037	XLON	00178480976TRLO1.1.1
22/05/2019	16:14:12	66	2037	XLON	00178480977TRLO1.1.1
22/05/2019	16:15:35	65	2037	XLON	00178481520TRLO1.1.1
22/05/2019	16:15:35	63	2037	XLON	00178481521TRLO1.1.1
22/05/2019	16:15:35	68	2037	XLON	00178481522TRLO1.1.1
22/05/2019	16:15:55	358	2039	XLON	00178481643TRLO1.1.1
22/05/2019	16:15:57	17	2039	XLON	00178481657TRLO1.1.1
22/05/2019	16:15:57	492	2039	XLON	00178481658TRLO1.1.1
22/05/2019	16:16:51	387	2038	XLON	00178481905TRLO1.1.1
22/05/2019	16:16:51	88	2038	XLON	00178481906TRLO1.1.1
22/05/2019	16:16:52	73	2038	XLON	00178481907TRLO1.1.1
22/05/2019	16:19:09	73	2038	XLON	00178482579TRLO1.1.1
22/05/2019	16:21:26	21	2038	XLON	00178483389TRLO1.1.1
22/05/2019	16:22:03	133	2038	XLON	00178483544TRLO1.1.1
22/05/2019	16:22:03	248	2038	XLON	00178483545TRLO1.1.1
22/05/2019	16:22:03	221	2038	XLON	00178483546TRLO1.1.1
22/05/2019	16:22:03	68	2038	XLON	00178483547TRLO1.1.1
22/05/2019	16:22:03	122	2038	XLON	00178483548TRLO1.1.1
22/05/2019	16:22:03	64	2038	XLON	00178483550TRLO1.1.1
22/05/2019	16:22:03	75	2038	XLON	00178483551TRLO1.1.1
22/05/2019	16:22:03	75	2038	XLON	00178483552TRLO1.1.1
22/05/2019	16:22:03	63	2038	XLON	00178483553TRLO1.1.1
22/05/2019	16:22:03	72	2038	XLON	00178483554TRLO1.1.1
22/05/2019	16:22:03	71	2038	XLON	00178483556TRLO1.1.1
22/05/2019	16:22:03	65	2038	XLON	00178483557TRLO1.1.1
22/05/2019	16:22:03	63	2038	XLON	00178483558TRLO1.1.1
22/05/2019	16:22:03	62	2038	XLON	00178483559TRLO1.1.1
22/05/2019	16:22:03	128	2038	XLON	00178483560TRLO1.1.1
22/05/2019	16:22:10	213	2037	XLON	00178483579TRLO1.1.1
22/05/2019	16:22:10	239	2037	XLON	00178483580TRLO1.1.1
22/05/2019	16:22:19	121	2037	XLON	00178483650TRLO1.1.1
22/05/2019	16:23:36	124	2037	XLON	00178483947TRLO1.1.1
22/05/2019	16:23:36	42	2037	XLON	00178483948TRLO1.1.1
22/05/2019	16:25:01	32	2037	XLON	00178484301TRLO1.1.1
22/05/2019	16:25:08	48	2037	XLON	00178484339TRLO1.1.1
22/05/2019	16:25:08	38	2037	XLON	00178484350TRLO1.1.1
22/05/2019	16:25:08	103	2037	XLON	00178484351TRLO1.1.1
22/05/2019	16:25:08	93	2037	XLON	00178484352TRLO1.1.1
22/05/2019	16:26:37	267	2038	XLON	00178484893TRLO1.1.1
22/05/2019	16:26:37	249	2038	XLON	00178484894TRLO1.1.1
22/05/2019	16:26:37	68	2038	XLON	00178484895TRLO1.1.1
22/05/2019	16:26:37	67	2038	XLON	00178484896TRLO1.1.1
22/05/2019	16:28:04	134	2040	XLON	00178485411TRLO1.1.1
22/05/2019	16:29:06	209	2041	XLON	00178485980TRLO1.1.1
22/05/2019	16:29:06	100	2041	XLON	00178485981TRLO1.1.1
22/05/2019	16:29:06	98	2041	XLON	00178485982TRLO1.1.1
22/05/2019	16:29:06	365	2041	XLON	00178485983TRLO1.1.1
22/05/2019	16:29:06	51	2041	XLON	00178485984TRLO1.1.1
22/05/2019	16:29:24	22	2040	XLON	00178486120TRLO1.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

+44 (0)20 7726 9700

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

END

POSCKBDKOBKDNPB