Transaction in Own Shares – Company Announcement - FT.com

Ashtead Group PLC

Transaction in Own Shares

Oct 31 2019 18:03 BSTSource: RNS

RNS Number : 8919R

Ashtead Group PLC

31 October 2019

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 31 October 2019 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £500m share repurchase programme, details of which were announced on 18 June 2019.

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

Number of shares repurchased: 99,119 shares

Date of transaction: 31 October 2019

Average price paid per share: 2,354.6500 pence

Lowest price paid per share: 2,336.0000 pence

Highest price paid per share: 2,372.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 457,506,080 (excluding Treasury shares), and the company will hold 41,719,632 ordinary shares in Treasury.

The figure of 457,506,080 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
31/10/2019	08:01:36	53	2357	XLON	00189546655TRLO1.1.1
31/10/2019	08:02:55	57	2353	XLON	00189546713TRLO1.1.1
31/10/2019	08:03:52	117	2350	XLON	00189546770TRLO1.1.1
31/10/2019	08:04:02	68	2349	XLON	00189546784TRLO1.1.1
31/10/2019	08:04:02	1	2349	XLON	00189546785TRLO1.1.1
31/10/2019	08:05:56	89	2346	XLON	00189547143TRLO1.1.1
31/10/2019	08:07:45	237	2351	XLON	00189547546TRLO1.1.1
31/10/2019	08:07:45	60	2351	XLON	00189547548TRLO1.1.1
31/10/2019	08:07:45	57	2351	XLON	00189547549TRLO1.1.1
31/10/2019	08:07:45	236	2351	XLON	00189547550TRLO1.1.1
31/10/2019	08:08:31	348	2351	XLON	00189547719TRLO1.1.1
31/10/2019	08:08:38	109	2350	XLON	00189547728TRLO1.1.1
31/10/2019	08:08:38	88	2350	XLON	00189547729TRLO1.1.1
31/10/2019	08:08:47	90	2350	XLON	00189547737TRLO1.1.1
31/10/2019	08:09:32	64	2351	XLON	00189547856TRLO1.1.1
31/10/2019	08:10:18	118	2351	XLON	00189547908TRLO1.1.1
31/10/2019	08:10:47	93	2350	XLON	00189548076TRLO1.1.1
31/10/2019	08:11:04	77	2349	XLON	00189548202TRLO1.1.1
31/10/2019	08:11:04	63	2349	XLON	00189548204TRLO1.1.1
31/10/2019	08:12:00	93	2347	XLON	00189548435TRLO1.1.1
31/10/2019	08:12:02	60	2346	XLON	00189548443TRLO1.1.1
31/10/2019	08:12:37	100	2345	XLON	00189548568TRLO1.1.1
31/10/2019	08:13:35	96	2346	XLON	00189548621TRLO1.1.1
31/10/2019	08:15:00	125	2347	XLON	00189548770TRLO1.1.1
31/10/2019	08:15:58	198	2348	XLON	00189549003TRLO1.1.1
31/10/2019	08:16:42	210	2350	XLON	00189549249TRLO1.1.1
31/10/2019	08:17:32	137	2350	XLON	00189549554TRLO1.1.1
31/10/2019	08:17:33	169	2349	XLON	00189549568TRLO1.1.1
31/10/2019	08:18:36	115	2350	XLON	00189549786TRLO1.1.1
31/10/2019	08:21:08	285	2354	XLON	00189550354TRLO1.1.1
31/10/2019	08:23:52	250	2358	XLON	00189551246TRLO1.1.1
31/10/2019	08:23:52	100	2358	XLON	00189551247TRLO1.1.1
31/10/2019	08:23:52	21	2358	XLON	00189551248TRLO1.1.1
31/10/2019	08:25:09	378	2359	XLON	00189551513TRLO1.1.1
31/10/2019	08:26:51	248	2360	XLON	00189551782TRLO1.1.1
31/10/2019	08:27:01	230	2359	XLON	00189551810TRLO1.1.1
31/10/2019	08:29:00	234	2360	XLON	00189552173TRLO1.1.1
31/10/2019	08:29:29	178	2359	XLON	00189552313TRLO1.1.1
31/10/2019	08:29:59	167	2358	XLON	00189552430TRLO1.1.1
31/10/2019	08:30:38	109	2357	XLON	00189552573TRLO1.1.1
31/10/2019	08:31:48	23	2357	XLON	00189552803TRLO1.1.1
31/10/2019	08:31:48	115	2357	XLON	00189552804TRLO1.1.1
31/10/2019	08:31:50	68	2356	XLON	00189552815TRLO1.1.1
31/10/2019	08:33:05	112	2356	XLON	00189553071TRLO1.1.1
31/10/2019	08:36:07	250	2357	XLON	00189553725TRLO1.1.1
31/10/2019	08:36:07	128	2357	XLON	00189553726TRLO1.1.1
31/10/2019	08:36:07	52	2357	XLON	00189553727TRLO1.1.1
31/10/2019	08:36:09	339	2356	XLON	00189553731TRLO1.1.1
31/10/2019	08:36:26	62	2355	XLON	00189553780TRLO1.1.1
31/10/2019	08:39:08	250	2354	XLON	00189554336TRLO1.1.1
31/10/2019	08:39:08	4	2354	XLON	00189554337TRLO1.1.1
31/10/2019	08:39:10	245	2353	XLON	00189554343TRLO1.1.1
31/10/2019	08:40:05	76	2352	XLON	00189554467TRLO1.1.1
31/10/2019	08:41:35	188	2353	XLON	00189554680TRLO1.1.1
31/10/2019	08:42:40	223	2353	XLON	00189554851TRLO1.1.1
31/10/2019	08:42:55	149	2352	XLON	00189554887TRLO1.1.1
31/10/2019	08:43:21	108	2351	XLON	00189554968TRLO1.1.1
31/10/2019	08:45:34	243	2353	XLON	00189555315TRLO1.1.1
31/10/2019	08:47:29	327	2353	XLON	00189555702TRLO1.1.1
31/10/2019	08:48:24	202	2352	XLON	00189555841TRLO1.1.1
31/10/2019	08:50:52	192	2356	XLON	00189556237TRLO1.1.1
31/10/2019	08:50:59	133	2356	XLON	00189556273TRLO1.1.1
31/10/2019	08:52:53	269	2358	XLON	00189556515TRLO1.1.1
31/10/2019	08:52:53	110	2358	XLON	00189556516TRLO1.1.1
31/10/2019	08:53:22	215	2358	XLON	00189556575TRLO1.1.1
31/10/2019	08:56:43	333	2360	XLON	00189557109TRLO1.1.1
31/10/2019	08:57:14	376	2359	XLON	00189557168TRLO1.1.1
31/10/2019	09:00:11	310	2358	XLON	00189557598TRLO1.1.1
31/10/2019	09:00:19	288	2357	XLON	00189557618TRLO1.1.1
31/10/2019	09:02:40	49	2357	XLON	00189557913TRLO1.1.1
31/10/2019	09:02:40	243	2357	XLON	00189557914TRLO1.1.1
31/10/2019	09:02:53	158	2356	XLON	00189557951TRLO1.1.1
31/10/2019	09:04:30	80	2354	XLON	00189558150TRLO1.1.1
31/10/2019	09:04:30	129	2354	XLON	00189558151TRLO1.1.1
31/10/2019	09:04:30	27	2353	XLON	00189558153TRLO1.1.1
31/10/2019	09:04:30	46	2353	XLON	00189558154TRLO1.1.1
31/10/2019	09:04:54	68	2351	XLON	00189558196TRLO1.1.1
31/10/2019	09:05:13	96	2343	XLON	00189558517TRLO1.1.1
31/10/2019	09:06:05	123	2342	XLON	00189558905TRLO1.1.1
31/10/2019	09:06:22	69	2341	XLON	00189559024TRLO1.1.1
31/10/2019	09:07:11	20	2341	XLON	00189559418TRLO1.1.1
31/10/2019	09:07:11	70	2341	XLON	00189559419TRLO1.1.1
31/10/2019	09:09:34	196	2344	XLON	00189560074TRLO1.1.1
31/10/2019	09:09:37	213	2343	XLON	00189560097TRLO1.1.1
31/10/2019	09:10:04	95	2342	XLON	00189560160TRLO1.1.1
31/10/2019	09:11:11	134	2342	XLON	00189560371TRLO1.1.1
31/10/2019	09:11:12	76	2341	XLON	00189560375TRLO1.1.1
31/10/2019	09:13:35	179	2342	XLON	00189560738TRLO1.1.1
31/10/2019	09:14:46	203	2341	XLON	00189561015TRLO1.1.1
31/10/2019	09:14:46	103	2341	XLON	00189561021TRLO1.1.1
31/10/2019	09:15:26	64	2340	XLON	00189561228TRLO1.1.1
31/10/2019	09:15:26	91	2340	XLON	00189561229TRLO1.1.1
31/10/2019	09:15:27	78	2339	XLON	00189561246TRLO1.1.1
31/10/2019	09:17:33	8	2339	XLON	00189561760TRLO1.1.1
31/10/2019	09:17:41	217	2339	XLON	00189561792TRLO1.1.1
31/10/2019	09:18:01	157	2338	XLON	00189561866TRLO1.1.1
31/10/2019	09:18:45	82	2336	XLON	00189562321TRLO1.1.1
31/10/2019	09:20:09	222	2337	XLON	00189562726TRLO1.1.1
31/10/2019	09:20:19	121	2336	XLON	00189562777TRLO1.1.1
31/10/2019	09:23:01	218	2340	XLON	00189563381TRLO1.1.1
31/10/2019	09:25:12	250	2340	XLON	00189564000TRLO1.1.1
31/10/2019	09:25:12	119	2340	XLON	00189564001TRLO1.1.1
31/10/2019	09:25:13	247	2339	XLON	00189564003TRLO1.1.1
31/10/2019	09:26:12	78	2337	XLON	00189564250TRLO1.1.1
31/10/2019	09:26:38	83	2339	XLON	00189564334TRLO1.1.1
31/10/2019	09:28:49	1	2340	XLON	00189564780TRLO1.1.1
31/10/2019	09:28:49	222	2340	XLON	00189564781TRLO1.1.1
31/10/2019	09:28:59	155	2339	XLON	00189564808TRLO1.1.1
31/10/2019	09:30:03	133	2338	XLON	00189565009TRLO1.1.1
31/10/2019	09:30:56	96	2338	XLON	00189565199TRLO1.1.1
31/10/2019	09:31:22	101	2337	XLON	00189565278TRLO1.1.1
31/10/2019	09:32:06	93	2337	XLON	00189565529TRLO1.1.1
31/10/2019	09:33:04	144	2339	XLON	00189565684TRLO1.1.1
31/10/2019	09:33:04	140	2338	XLON	00189565685TRLO1.1.1
31/10/2019	09:35:08	154	2337	XLON	00189566098TRLO1.1.1
31/10/2019	09:38:00	450	2346	XLON	00189566921TRLO1.1.1
31/10/2019	09:38:56	248	2349	XLON	00189567095TRLO1.1.1
31/10/2019	09:40:05	108	2349	XLON	00189567293TRLO1.1.1
31/10/2019	09:40:06	9	2348	XLON	00189567295TRLO1.1.1
31/10/2019	09:40:06	132	2348	XLON	00189567296TRLO1.1.1
31/10/2019	09:40:06	92	2348	XLON	00189567297TRLO1.1.1
31/10/2019	09:40:42	80	2347	XLON	00189567396TRLO1.1.1
31/10/2019	09:42:51	219	2346	XLON	00189567815TRLO1.1.1
31/10/2019	09:43:37	141	2345	XLON	00189567952TRLO1.1.1
31/10/2019	09:44:34	142	2346	XLON	00189568205TRLO1.1.1
31/10/2019	09:44:56	88	2345	XLON	00189568303TRLO1.1.1
31/10/2019	09:46:50	213	2344	XLON	00189568886TRLO1.1.1
31/10/2019	09:47:04	205	2343	XLON	00189568941TRLO1.1.1
31/10/2019	09:48:24	106	2344	XLON	00189569157TRLO1.1.1
31/10/2019	09:50:42	212	2349	XLON	00189569807TRLO1.1.1
31/10/2019	09:50:42	42	2349	XLON	00189569808TRLO1.1.1
31/10/2019	09:50:50	288	2348	XLON	00189569829TRLO1.1.1
31/10/2019	09:52:35	98	2351	XLON	00189570724TRLO1.1.1
31/10/2019	09:53:20	142	2350	XLON	00189571051TRLO1.1.1
31/10/2019	09:53:31	100	2349	XLON	00189571155TRLO1.1.1
31/10/2019	09:53:31	32	2349	XLON	00189571156TRLO1.1.1
31/10/2019	09:55:12	137	2350	XLON	00189571609TRLO1.1.1
31/10/2019	09:56:41	83	2350	XLON	00189571950TRLO1.1.1
31/10/2019	09:57:29	229	2351	XLON	00189572097TRLO1.1.1
31/10/2019	09:57:29	39	2351	XLON	00189572098TRLO1.1.1
31/10/2019	09:57:30	100	2350	XLON	00189572100TRLO1.1.1
31/10/2019	09:57:30	112	2350	XLON	00189572101TRLO1.1.1
31/10/2019	09:59:00	121	2351	XLON	00189572559TRLO1.1.1
31/10/2019	10:00:18	164	2351	XLON	00189572788TRLO1.1.1
31/10/2019	10:00:31	89	2350	XLON	00189572824TRLO1.1.1
31/10/2019	10:00:50	70	2348	XLON	00189572901TRLO1.1.1
31/10/2019	10:02:01	140	2348	XLON	00189573194TRLO1.1.1
31/10/2019	10:02:23	22	2347	XLON	00189573232TRLO1.1.1
31/10/2019	10:02:23	68	2347	XLON	00189573233TRLO1.1.1
31/10/2019	10:04:36	256	2345	XLON	00189573714TRLO1.1.1
31/10/2019	10:04:45	187	2344	XLON	00189573745TRLO1.1.1
31/10/2019	10:06:30	100	2343	XLON	00189574026TRLO1.1.1
31/10/2019	10:06:30	42	2343	XLON	00189574027TRLO1.1.1
31/10/2019	10:07:05	116	2342	XLON	00189574105TRLO1.1.1
31/10/2019	10:07:43	109	2341	XLON	00189574180TRLO1.1.1
31/10/2019	10:08:38	85	2341	XLON	00189574315TRLO1.1.1
31/10/2019	10:09:17	96	2340	XLON	00189574471TRLO1.1.1
31/10/2019	10:09:17	105	2340	XLON	00189574473TRLO1.1.1
31/10/2019	10:10:47	163	2342	XLON	00189574804TRLO1.1.1
31/10/2019	10:11:01	96	2341	XLON	00189574842TRLO1.1.1
31/10/2019	10:15:17	237	2343	XLON	00189575822TRLO1.1.1
31/10/2019	10:15:17	78	2343	XLON	00189575823TRLO1.1.1
31/10/2019	10:15:33	187	2342	XLON	00189575897TRLO1.1.1
31/10/2019	10:15:33	43	2342	XLON	00189575898TRLO1.1.1
31/10/2019	10:16:52	180	2343	XLON	00189576132TRLO1.1.1
31/10/2019	10:18:13	186	2345	XLON	00189576778TRLO1.1.1
31/10/2019	10:18:13	56	2345	XLON	00189576779TRLO1.1.1
31/10/2019	10:18:23	184	2344	XLON	00189576906TRLO1.1.1
31/10/2019	10:20:50	96	2349	XLON	00189577499TRLO1.1.1
31/10/2019	10:20:50	108	2349	XLON	00189577500TRLO1.1.1
31/10/2019	10:20:50	173	2348	XLON	00189577501TRLO1.1.1
31/10/2019	10:20:50	31	2348	XLON	00189577502TRLO1.1.1
31/10/2019	10:22:08	69	2345	XLON	00189577700TRLO1.1.1
31/10/2019	10:22:08	19	2345	XLON	00189577701TRLO1.1.1
31/10/2019	10:22:35	76	2344	XLON	00189577825TRLO1.1.1
31/10/2019	10:24:39	156	2346	XLON	00189578211TRLO1.1.1
31/10/2019	10:26:04	250	2347	XLON	00189578500TRLO1.1.1
31/10/2019	10:26:04	2	2347	XLON	00189578503TRLO1.1.1
31/10/2019	10:26:08	176	2346	XLON	00189578529TRLO1.1.1
31/10/2019	10:28:28	193	2350	XLON	00189579175TRLO1.1.1
31/10/2019	10:29:08	143	2350	XLON	00189579294TRLO1.1.1
31/10/2019	10:29:53	12	2349	XLON	00189579463TRLO1.1.1
31/10/2019	10:29:53	72	2349	XLON	00189579468TRLO1.1.1
31/10/2019	10:30:13	90	2348	XLON	00189579693TRLO1.1.1
31/10/2019	10:31:55	72	2350	XLON	00189580389TRLO1.1.1
31/10/2019	10:31:55	124	2350	XLON	00189580390TRLO1.1.1
31/10/2019	10:32:00	162	2349	XLON	00189580418TRLO1.1.1
31/10/2019	10:32:40	27	2350	XLON	00189580728TRLO1.1.1
31/10/2019	10:32:41	54	2350	XLON	00189580729TRLO1.1.1
31/10/2019	10:32:41	1	2350	XLON	00189580735TRLO1.1.1
31/10/2019	10:32:46	65	2349	XLON	00189580771TRLO1.1.1
31/10/2019	10:35:09	147	2349	XLON	00189581455TRLO1.1.1
31/10/2019	10:36:14	206	2351	XLON	00189581758TRLO1.1.1
31/10/2019	10:37:30	104	2351	XLON	00189581950TRLO1.1.1
31/10/2019	10:38:21	182	2352	XLON	00189582118TRLO1.1.1
31/10/2019	10:38:56	162	2351	XLON	00189582246TRLO1.1.1
31/10/2019	10:40:52	109	2351	XLON	00189582590TRLO1.1.1
31/10/2019	10:40:52	100	2351	XLON	00189582591TRLO1.1.1
31/10/2019	10:40:53	44	2351	XLON	00189582592TRLO1.1.1
31/10/2019	10:42:11	108	2351	XLON	00189582743TRLO1.1.1
31/10/2019	10:42:15	156	2350	XLON	00189582790TRLO1.1.1
31/10/2019	10:42:15	85	2350	XLON	00189582791TRLO1.1.1
31/10/2019	10:42:43	70	2349	XLON	00189582903TRLO1.1.1
31/10/2019	10:45:12	193	2349	XLON	00189583462TRLO1.1.1
31/10/2019	10:46:23	152	2352	XLON	00189583933TRLO1.1.1
31/10/2019	10:46:23	58	2352	XLON	00189583934TRLO1.1.1
31/10/2019	10:47:54	193	2354	XLON	00189584524TRLO1.1.1
31/10/2019	10:49:51	191	2355	XLON	00189585134TRLO1.1.1
31/10/2019	10:50:50	100	2356	XLON	00189585581TRLO1.1.1
31/10/2019	10:51:38	194	2357	XLON	00189585999TRLO1.1.1
31/10/2019	10:52:37	118	2357	XLON	00189586402TRLO1.1.1
31/10/2019	10:55:50	208	2357	XLON	00189588062TRLO1.1.1
31/10/2019	10:55:50	61	2357	XLON	00189588063TRLO1.1.1
31/10/2019	10:55:50	57	2357	XLON	00189588064TRLO1.1.1
31/10/2019	10:55:50	52	2357	XLON	00189588065TRLO1.1.1
31/10/2019	10:56:42	178	2358	XLON	00189588843TRLO1.1.1
31/10/2019	10:57:45	210	2357	XLON	00189589104TRLO1.1.1
31/10/2019	10:58:20	155	2359	XLON	00189589331TRLO1.1.1
31/10/2019	10:59:46	128	2360	XLON	00189589536TRLO1.1.1
31/10/2019	11:00:43	102	2360	XLON	00189589633TRLO1.1.1
31/10/2019	11:00:45	152	2359	XLON	00189589636TRLO1.1.1
31/10/2019	11:00:45	69	2359	XLON	00189589637TRLO1.1.1
31/10/2019	11:01:26	77	2361	XLON	00189589730TRLO1.1.1
31/10/2019	11:03:24	171	2362	XLON	00189590012TRLO1.1.1
31/10/2019	11:04:49	90	2362	XLON	00189590350TRLO1.1.1
31/10/2019	11:05:22	136	2361	XLON	00189590400TRLO1.1.1
31/10/2019	11:05:22	84	2361	XLON	00189590401TRLO1.1.1
31/10/2019	11:06:29	108	2361	XLON	00189590567TRLO1.1.1
31/10/2019	11:06:34	123	2360	XLON	00189590574TRLO1.1.1
31/10/2019	11:07:50	72	2359	XLON	00189590757TRLO1.1.1
31/10/2019	11:08:35	109	2359	XLON	00189590886TRLO1.1.1
31/10/2019	11:09:30	65	2358	XLON	00189591002TRLO1.1.1
31/10/2019	11:09:30	112	2358	XLON	00189591003TRLO1.1.1
31/10/2019	11:10:45	66	2357	XLON	00189591127TRLO1.1.1
31/10/2019	11:10:45	80	2357	XLON	00189591128TRLO1.1.1
31/10/2019	11:11:29	102	2357	XLON	00189591208TRLO1.1.1
31/10/2019	11:12:54	99	2359	XLON	00189591398TRLO1.1.1
31/10/2019	11:12:55	36	2359	XLON	00189591399TRLO1.1.1
31/10/2019	11:13:55	100	2358	XLON	00189591538TRLO1.1.1
31/10/2019	11:13:55	41	2358	XLON	00189591539TRLO1.1.1
31/10/2019	11:14:15	96	2358	XLON	00189591571TRLO1.1.1
31/10/2019	11:14:49	90	2357	XLON	00189591745TRLO1.1.1
31/10/2019	11:15:25	64	2355	XLON	00189591897TRLO1.1.1
31/10/2019	11:15:30	35	2354	XLON	00189591943TRLO1.1.1
31/10/2019	11:15:30	6	2354	XLON	00189591944TRLO1.1.1
31/10/2019	11:15:58	95	2354	XLON	00189592114TRLO1.1.1
31/10/2019	11:17:26	123	2354	XLON	00189592484TRLO1.1.1
31/10/2019	11:18:00	139	2353	XLON	00189592589TRLO1.1.1
31/10/2019	11:22:41	52	2355	XLON	00189593363TRLO1.1.1
31/10/2019	11:22:41	153	2355	XLON	00189593367TRLO1.1.1
31/10/2019	11:22:41	206	2355	XLON	00189593368TRLO1.1.1
31/10/2019	11:22:41	55	2355	XLON	00189593369TRLO1.1.1
31/10/2019	11:23:33	222	2355	XLON	00189593455TRLO1.1.1
31/10/2019	11:25:58	100	2355	XLON	00189593926TRLO1.1.1
31/10/2019	11:26:02	96	2355	XLON	00189593937TRLO1.1.1
31/10/2019	11:26:46	183	2354	XLON	00189594051TRLO1.1.1
31/10/2019	11:26:46	77	2354	XLON	00189594052TRLO1.1.1
31/10/2019	11:26:46	76	2354	XLON	00189594053TRLO1.1.1
31/10/2019	11:28:16	125	2353	XLON	00189594180TRLO1.1.1
31/10/2019	11:29:49	96	2355	XLON	00189594313TRLO1.1.1
31/10/2019	11:29:49	85	2355	XLON	00189594314TRLO1.1.1
31/10/2019	11:30:16	175	2354	XLON	00189594358TRLO1.1.1
31/10/2019	11:31:34	119	2354	XLON	00189594516TRLO1.1.1
31/10/2019	11:31:51	129	2353	XLON	00189594571TRLO1.1.1
31/10/2019	11:32:13	82	2352	XLON	00189594655TRLO1.1.1
31/10/2019	11:34:02	111	2352	XLON	00189594897TRLO1.1.1
31/10/2019	11:35:31	5	2353	XLON	00189595074TRLO1.1.1
31/10/2019	11:35:55	57	2353	XLON	00189595142TRLO1.1.1
31/10/2019	11:36:22	67	2354	XLON	00189595225TRLO1.1.1
31/10/2019	11:36:22	135	2354	XLON	00189595228TRLO1.1.1
31/10/2019	11:36:52	79	2355	XLON	00189595330TRLO1.1.1
31/10/2019	11:36:52	47	2355	XLON	00189595331TRLO1.1.1
31/10/2019	11:36:52	59	2354	XLON	00189595332TRLO1.1.1
31/10/2019	11:37:20	67	2354	XLON	00189595441TRLO1.1.1
31/10/2019	11:38:28	120	2354	XLON	00189595602TRLO1.1.1
31/10/2019	11:40:03	93	2355	XLON	00189595871TRLO1.1.1
31/10/2019	11:40:03	49	2355	XLON	00189595872TRLO1.1.1
31/10/2019	11:41:11	178	2355	XLON	00189596080TRLO1.1.1
31/10/2019	11:45:05	102	2357	XLON	00189596814TRLO1.1.1
31/10/2019	11:45:05	230	2357	XLON	00189596815TRLO1.1.1
31/10/2019	11:45:05	51	2357	XLON	00189596816TRLO1.1.1
31/10/2019	11:45:05	51	2357	XLON	00189596817TRLO1.1.1
31/10/2019	11:45:05	62	2357	XLON	00189596818TRLO1.1.1
31/10/2019	11:45:17	104	2356	XLON	00189596844TRLO1.1.1
31/10/2019	11:45:17	64	2356	XLON	00189596845TRLO1.1.1
31/10/2019	11:47:07	139	2356	XLON	00189597190TRLO1.1.1
31/10/2019	11:47:42	164	2355	XLON	00189597296TRLO1.1.1
31/10/2019	11:48:26	34	2354	XLON	00189597348TRLO1.1.1
31/10/2019	11:48:26	71	2354	XLON	00189597351TRLO1.1.1
31/10/2019	11:48:56	51	2353	XLON	00189597412TRLO1.1.1
31/10/2019	11:48:56	5	2353	XLON	00189597413TRLO1.1.1
31/10/2019	11:49:50	54	2352	XLON	00189597520TRLO1.1.1
31/10/2019	11:49:50	97	2352	XLON	00189597521TRLO1.1.1
31/10/2019	11:50:01	68	2351	XLON	00189597537TRLO1.1.1
31/10/2019	11:54:31	239	2356	XLON	00189598316TRLO1.1.1
31/10/2019	11:54:49	246	2356	XLON	00189598338TRLO1.1.1
31/10/2019	11:55:34	76	2356	XLON	00189598438TRLO1.1.1
31/10/2019	11:55:34	16	2356	XLON	00189598439TRLO1.1.1
31/10/2019	11:56:56	139	2355	XLON	00189598569TRLO1.1.1
31/10/2019	11:56:56	92	2355	XLON	00189598570TRLO1.1.1
31/10/2019	11:59:22	25	2356	XLON	00189598860TRLO1.1.1
31/10/2019	11:59:22	27	2356	XLON	00189598861TRLO1.1.1
31/10/2019	11:59:22	140	2356	XLON	00189598862TRLO1.1.1
31/10/2019	11:59:52	202	2356	XLON	00189598946TRLO1.1.1
31/10/2019	12:04:46	203	2356	XLON	00189599812TRLO1.1.1
31/10/2019	12:04:46	53	2356	XLON	00189599813TRLO1.1.1
31/10/2019	12:04:46	57	2356	XLON	00189599814TRLO1.1.1
31/10/2019	12:04:46	33	2356	XLON	00189599815TRLO1.1.1
31/10/2019	12:04:46	17	2356	XLON	00189599816TRLO1.1.1
31/10/2019	12:05:19	91	2356	XLON	00189599884TRLO1.1.1
31/10/2019	12:09:15	52	2358	XLON	00189600624TRLO1.1.1
31/10/2019	12:09:15	305	2358	XLON	00189600625TRLO1.1.1
31/10/2019	12:09:15	186	2358	XLON	00189600626TRLO1.1.1
31/10/2019	12:10:54	53	2359	XLON	00189600878TRLO1.1.1
31/10/2019	12:10:54	159	2359	XLON	00189600879TRLO1.1.1
31/10/2019	12:13:22	153	2364	XLON	00189601402TRLO1.1.1
31/10/2019	12:13:22	180	2364	XLON	00189601403TRLO1.1.1
31/10/2019	12:13:22	50	2364	XLON	00189601404TRLO1.1.1
31/10/2019	12:14:22	100	2364	XLON	00189601848TRLO1.1.1
31/10/2019	12:14:50	118	2365	XLON	00189601969TRLO1.1.1
31/10/2019	12:15:11	123	2364	XLON	00189602011TRLO1.1.1
31/10/2019	12:17:55	73	2363	XLON	00189602533TRLO1.1.1
31/10/2019	12:17:55	80	2363	XLON	00189602534TRLO1.1.1
31/10/2019	12:17:55	52	2363	XLON	00189602535TRLO1.1.1
31/10/2019	12:17:55	52	2363	XLON	00189602536TRLO1.1.1
31/10/2019	12:17:55	50	2362	XLON	00189602538TRLO1.1.1
31/10/2019	12:17:55	87	2362	XLON	00189602539TRLO1.1.1
31/10/2019	12:19:37	113	2363	XLON	00189602872TRLO1.1.1
31/10/2019	12:20:24	2	2363	XLON	00189603047TRLO1.1.1
31/10/2019	12:20:24	4	2363	XLON	00189603048TRLO1.1.1
31/10/2019	12:20:24	100	2363	XLON	00189603049TRLO1.1.1
31/10/2019	12:20:24	86	2363	XLON	00189603050TRLO1.1.1
31/10/2019	12:20:40	86	2362	XLON	00189603157TRLO1.1.1
31/10/2019	12:20:40	38	2362	XLON	00189603158TRLO1.1.1
31/10/2019	12:23:50	230	2362	XLON	00189603666TRLO1.1.1
31/10/2019	12:23:50	58	2362	XLON	00189603667TRLO1.1.1
31/10/2019	12:23:50	53	2362	XLON	00189603668TRLO1.1.1
31/10/2019	12:24:56	142	2361	XLON	00189603901TRLO1.1.1
31/10/2019	12:25:50	59	2361	XLON	00189604027TRLO1.1.1
31/10/2019	12:26:16	151	2361	XLON	00189604129TRLO1.1.1
31/10/2019	12:26:51	114	2360	XLON	00189604360TRLO1.1.1
31/10/2019	12:29:53	54	2360	XLON	00189605104TRLO1.1.1
31/10/2019	12:29:53	83	2360	XLON	00189605105TRLO1.1.1
31/10/2019	12:29:53	60	2360	XLON	00189605106TRLO1.1.1
31/10/2019	12:29:53	55	2360	XLON	00189605107TRLO1.1.1
31/10/2019	12:29:53	60	2360	XLON	00189605108TRLO1.1.1
31/10/2019	12:29:56	123	2359	XLON	00189605137TRLO1.1.1
31/10/2019	12:30:10	56	2358	XLON	00189605209TRLO1.1.1
31/10/2019	12:30:59	62	2356	XLON	00189605403TRLO1.1.1
31/10/2019	12:32:04	49	2355	XLON	00189605527TRLO1.1.1
31/10/2019	12:32:11	58	2354	XLON	00189605565TRLO1.1.1
31/10/2019	12:32:11	82	2354	XLON	00189605567TRLO1.1.1
31/10/2019	12:33:01	90	2353	XLON	00189605676TRLO1.1.1
31/10/2019	12:34:26	51	2353	XLON	00189605896TRLO1.1.1
31/10/2019	12:34:31	123	2353	XLON	00189605930TRLO1.1.1
31/10/2019	12:34:31	46	2353	XLON	00189605931TRLO1.1.1
31/10/2019	12:34:38	91	2352	XLON	00189605964TRLO1.1.1
31/10/2019	12:37:37	54	2359	XLON	00189606827TRLO1.1.1
31/10/2019	12:38:43	10	2361	XLON	00189607130TRLO1.1.1
31/10/2019	12:38:45	29	2361	XLON	00189607139TRLO1.1.1
31/10/2019	12:38:45	15	2361	XLON	00189607140TRLO1.1.1
31/10/2019	12:38:48	105	2361	XLON	00189607144TRLO1.1.1
31/10/2019	12:38:48	103	2361	XLON	00189607145TRLO1.1.1
31/10/2019	12:38:48	169	2361	XLON	00189607146TRLO1.1.1
31/10/2019	12:39:42	179	2362	XLON	00189607403TRLO1.1.1
31/10/2019	12:39:42	101	2361	XLON	00189607404TRLO1.1.1
31/10/2019	12:42:20	56	2363	XLON	00189607970TRLO1.1.1
31/10/2019	12:42:20	54	2363	XLON	00189607971TRLO1.1.1
31/10/2019	12:42:20	120	2363	XLON	00189607972TRLO1.1.1
31/10/2019	12:43:25	122	2364	XLON	00189608188TRLO1.1.1
31/10/2019	12:44:46	80	2363	XLON	00189608533TRLO1.1.1
31/10/2019	12:44:46	30	2363	XLON	00189608534TRLO1.1.1
31/10/2019	12:44:46	124	2363	XLON	00189608536TRLO1.1.1
31/10/2019	12:44:46	51	2363	XLON	00189608538TRLO1.1.1
31/10/2019	12:46:13	152	2364	XLON	00189608870TRLO1.1.1
31/10/2019	12:46:46	98	2363	XLON	00189608956TRLO1.1.1
31/10/2019	12:48:18	112	2364	XLON	00189609216TRLO1.1.1
31/10/2019	12:48:18	52	2364	XLON	00189609217TRLO1.1.1
31/10/2019	12:48:43	88	2363	XLON	00189609274TRLO1.1.1
31/10/2019	12:48:43	17	2363	XLON	00189609275TRLO1.1.1
31/10/2019	12:50:01	53	2364	XLON	00189609595TRLO1.1.1
31/10/2019	12:50:09	57	2363	XLON	00189609632TRLO1.1.1
31/10/2019	12:50:09	115	2363	XLON	00189609633TRLO1.1.1
31/10/2019	12:51:26	106	2363	XLON	00189609858TRLO1.1.1
31/10/2019	12:52:23	62	2362	XLON	00189610094TRLO1.1.1
31/10/2019	12:52:23	71	2362	XLON	00189610095TRLO1.1.1
31/10/2019	12:52:23	61	2362	XLON	00189610097TRLO1.1.1
31/10/2019	12:55:34	12	2365	XLON	00189610731TRLO1.1.1
31/10/2019	12:55:34	39	2365	XLON	00189610732TRLO1.1.1
31/10/2019	12:55:34	163	2365	XLON	00189610733TRLO1.1.1
31/10/2019	12:55:56	59	2365	XLON	00189610803TRLO1.1.1
31/10/2019	12:56:01	228	2364	XLON	00189610817TRLO1.1.1
31/10/2019	12:56:01	58	2364	XLON	00189610818TRLO1.1.1
31/10/2019	12:56:01	92	2364	XLON	00189610819TRLO1.1.1
31/10/2019	12:57:46	108	2364	XLON	00189611211TRLO1.1.1
31/10/2019	12:59:23	64	2364	XLON	00189611521TRLO1.1.1
31/10/2019	12:59:23	58	2364	XLON	00189611522TRLO1.1.1
31/10/2019	12:59:32	133	2364	XLON	00189611544TRLO1.1.1
31/10/2019	12:59:38	123	2363	XLON	00189611583TRLO1.1.1
31/10/2019	13:02:08	50	2362	XLON	00189612353TRLO1.1.1
31/10/2019	13:02:08	8	2362	XLON	00189612354TRLO1.1.1
31/10/2019	13:02:08	90	2362	XLON	00189612355TRLO1.1.1
31/10/2019	13:02:08	59	2362	XLON	00189612356TRLO1.1.1
31/10/2019	13:02:08	51	2362	XLON	00189612357TRLO1.1.1
31/10/2019	13:02:08	63	2362	XLON	00189612358TRLO1.1.1
31/10/2019	13:03:08	35	2365	XLON	00189612568TRLO1.1.1
31/10/2019	13:03:08	71	2365	XLON	00189612569TRLO1.1.1
31/10/2019	13:03:57	54	2365	XLON	00189612686TRLO1.1.1
31/10/2019	13:06:05	51	2366	XLON	00189613071TRLO1.1.1
31/10/2019	13:06:05	147	2366	XLON	00189613072TRLO1.1.1
31/10/2019	13:06:53	50	2365	XLON	00189613232TRLO1.1.1
31/10/2019	13:06:53	59	2365	XLON	00189613233TRLO1.1.1
31/10/2019	13:06:53	108	2365	XLON	00189613234TRLO1.1.1
31/10/2019	13:06:53	51	2365	XLON	00189613235TRLO1.1.1
31/10/2019	13:06:53	108	2365	XLON	00189613236TRLO1.1.1
31/10/2019	13:08:01	51	2365	XLON	00189613438TRLO1.1.1
31/10/2019	13:08:16	51	2365	XLON	00189613495TRLO1.1.1
31/10/2019	13:09:05	53	2365	XLON	00189613593TRLO1.1.1
31/10/2019	13:09:05	83	2365	XLON	00189613594TRLO1.1.1
31/10/2019	13:11:21	50	2367	XLON	00189614049TRLO1.1.1
31/10/2019	13:11:21	110	2367	XLON	00189614050TRLO1.1.1
31/10/2019	13:11:22	114	2367	XLON	00189614051TRLO1.1.1
31/10/2019	13:11:35	102	2367	XLON	00189614087TRLO1.1.1
31/10/2019	13:12:06	50	2367	XLON	00189614176TRLO1.1.1
31/10/2019	13:12:21	101	2368	XLON	00189614264TRLO1.1.1
31/10/2019	13:12:29	51	2367	XLON	00189614301TRLO1.1.1
31/10/2019	13:12:29	115	2367	XLON	00189614303TRLO1.1.1
31/10/2019	13:14:11	60	2367	XLON	00189614769TRLO1.1.1
31/10/2019	13:14:20	94	2367	XLON	00189614794TRLO1.1.1
31/10/2019	13:15:05	106	2366	XLON	00189614929TRLO1.1.1
31/10/2019	13:16:02	114	2367	XLON	00189615171TRLO1.1.1
31/10/2019	13:16:02	53	2367	XLON	00189615172TRLO1.1.1
31/10/2019	13:16:35	109	2367	XLON	00189615294TRLO1.1.1
31/10/2019	13:17:21	50	2367	XLON	00189615411TRLO1.1.1
31/10/2019	13:17:44	123	2366	XLON	00189615472TRLO1.1.1
31/10/2019	13:18:37	5	2367	XLON	00189615628TRLO1.1.1
31/10/2019	13:18:38	26	2367	XLON	00189615629TRLO1.1.1
31/10/2019	13:18:38	21	2367	XLON	00189615630TRLO1.1.1
31/10/2019	13:18:38	11	2367	XLON	00189615631TRLO1.1.1
31/10/2019	13:18:38	33	2367	XLON	00189615632TRLO1.1.1
31/10/2019	13:18:38	51	2367	XLON	00189615633TRLO1.1.1
31/10/2019	13:18:38	2	2367	XLON	00189615634TRLO1.1.1
31/10/2019	13:19:13	111	2366	XLON	00189615747TRLO1.1.1
31/10/2019	13:20:20	54	2366	XLON	00189615946TRLO1.1.1
31/10/2019	13:20:34	53	2366	XLON	00189615979TRLO1.1.1
31/10/2019	13:20:42	81	2365	XLON	00189616029TRLO1.1.1
31/10/2019	13:21:30	96	2364	XLON	00189616184TRLO1.1.1
31/10/2019	13:22:39	124	2364	XLON	00189616376TRLO1.1.1
31/10/2019	13:22:39	57	2364	XLON	00189616377TRLO1.1.1
31/10/2019	13:22:39	64	2364	XLON	00189616378TRLO1.1.1
31/10/2019	13:23:37	55	2365	XLON	00189616580TRLO1.1.1
31/10/2019	13:23:37	95	2365	XLON	00189616581TRLO1.1.1
31/10/2019	13:24:38	63	2370	XLON	00189617025TRLO1.1.1
31/10/2019	13:24:45	52	2370	XLON	00189617069TRLO1.1.1
31/10/2019	13:24:45	135	2370	XLON	00189617070TRLO1.1.1
31/10/2019	13:26:02	54	2371	XLON	00189617281TRLO1.1.1
31/10/2019	13:26:36	51	2371	XLON	00189617424TRLO1.1.1
31/10/2019	13:26:46	51	2372	XLON	00189617461TRLO1.1.1
31/10/2019	13:27:07	125	2372	XLON	00189617519TRLO1.1.1
31/10/2019	13:27:07	54	2372	XLON	00189617520TRLO1.1.1
31/10/2019	13:27:40	87	2371	XLON	00189617612TRLO1.1.1
31/10/2019	13:28:32	54	2371	XLON	00189617765TRLO1.1.1
31/10/2019	13:28:58	102	2370	XLON	00189617824TRLO1.1.1
31/10/2019	13:28:58	55	2370	XLON	00189617825TRLO1.1.1
31/10/2019	13:29:08	16	2369	XLON	00189617834TRLO1.1.1
31/10/2019	13:29:08	59	2369	XLON	00189617835TRLO1.1.1
31/10/2019	13:30:07	81	2370	XLON	00189618092TRLO1.1.1
31/10/2019	13:30:46	54	2370	XLON	00189618232TRLO1.1.1
31/10/2019	13:31:10	84	2370	XLON	00189618321TRLO1.1.1
31/10/2019	13:31:17	57	2369	XLON	00189618362TRLO1.1.1
31/10/2019	13:31:17	92	2369	XLON	00189618364TRLO1.1.1
31/10/2019	13:31:54	58	2369	XLON	00189618482TRLO1.1.1
31/10/2019	13:31:58	57	2369	XLON	00189618493TRLO1.1.1
31/10/2019	13:31:58	106	2369	XLON	00189618494TRLO1.1.1
31/10/2019	13:32:06	65	2368	XLON	00189618524TRLO1.1.1
31/10/2019	13:32:27	51	2368	XLON	00189618644TRLO1.1.1
31/10/2019	13:33:21	48	2371	XLON	00189618889TRLO1.1.1
31/10/2019	13:33:21	76	2371	XLON	00189618890TRLO1.1.1
31/10/2019	13:33:47	62	2371	XLON	00189618983TRLO1.1.1
31/10/2019	13:33:47	89	2371	XLON	00189618984TRLO1.1.1
31/10/2019	13:34:32	56	2371	XLON	00189619111TRLO1.1.1
31/10/2019	13:35:03	31	2370	XLON	00189619204TRLO1.1.1
31/10/2019	13:35:03	30	2370	XLON	00189619205TRLO1.1.1
31/10/2019	13:35:15	30	2370	XLON	00189619230TRLO1.1.1
31/10/2019	13:35:15	74	2370	XLON	00189619231TRLO1.1.1
31/10/2019	13:35:15	3	2370	XLON	00189619232TRLO1.1.1
31/10/2019	13:35:37	90	2369	XLON	00189619307TRLO1.1.1
31/10/2019	13:36:37	103	2371	XLON	00189619555TRLO1.1.1
31/10/2019	13:37:02	52	2371	XLON	00189619645TRLO1.1.1
31/10/2019	13:37:02	9	2371	XLON	00189619646TRLO1.1.1
31/10/2019	13:37:02	42	2371	XLON	00189619647TRLO1.1.1
31/10/2019	13:37:17	92	2370	XLON	00189619694TRLO1.1.1
31/10/2019	13:37:59	50	2370	XLON	00189619779TRLO1.1.1
31/10/2019	13:38:31	56	2370	XLON	00189619897TRLO1.1.1
31/10/2019	13:38:55	24	2370	XLON	00189620088TRLO1.1.1
31/10/2019	13:39:04	26	2370	XLON	00189620105TRLO1.1.1
31/10/2019	13:39:22	57	2370	XLON	00189620149TRLO1.1.1
31/10/2019	13:39:22	53	2370	XLON	00189620150TRLO1.1.1
31/10/2019	13:39:26	110	2369	XLON	00189620169TRLO1.1.1
31/10/2019	13:40:21	55	2370	XLON	00189620345TRLO1.1.1
31/10/2019	13:40:21	143	2370	XLON	00189620346TRLO1.1.1
31/10/2019	13:41:42	50	2372	XLON	00189620544TRLO1.1.1
31/10/2019	13:41:42	97	2372	XLON	00189620545TRLO1.1.1
31/10/2019	13:42:00	62	2371	XLON	00189620603TRLO1.1.1
31/10/2019	13:42:00	53	2371	XLON	00189620607TRLO1.1.1
31/10/2019	13:43:17	94	2371	XLON	00189620837TRLO1.1.1
31/10/2019	13:43:17	19	2371	XLON	00189620838TRLO1.1.1
31/10/2019	13:43:17	93	2371	XLON	00189620839TRLO1.1.1
31/10/2019	13:44:10	77	2370	XLON	00189620977TRLO1.1.1
31/10/2019	13:44:10	63	2370	XLON	00189620979TRLO1.1.1
31/10/2019	13:44:34	66	2369	XLON	00189621036TRLO1.1.1
31/10/2019	13:44:49	60	2368	XLON	00189621087TRLO1.1.1
31/10/2019	13:45:16	61	2367	XLON	00189621163TRLO1.1.1
31/10/2019	13:45:16	57	2366	XLON	00189621165TRLO1.1.1
31/10/2019	13:45:26	63	2365	XLON	00189621203TRLO1.1.1
31/10/2019	13:45:42	63	2362	XLON	00189621277TRLO1.1.1
31/10/2019	13:46:37	65	2363	XLON	00189621488TRLO1.1.1
31/10/2019	13:46:37	57	2362	XLON	00189621489TRLO1.1.1
31/10/2019	13:48:34	100	2365	XLON	00189621858TRLO1.1.1
31/10/2019	13:48:34	57	2365	XLON	00189621859TRLO1.1.1
31/10/2019	13:48:34	104	2365	XLON	00189621860TRLO1.1.1
31/10/2019	13:49:06	67	2364	XLON	00189621987TRLO1.1.1
31/10/2019	13:49:39	57	2363	XLON	00189622220TRLO1.1.1
31/10/2019	13:49:47	67	2363	XLON	00189622242TRLO1.1.1
31/10/2019	13:49:47	83	2362	XLON	00189622243TRLO1.1.1
31/10/2019	13:50:00	39	2362	XLON	00189622282TRLO1.1.1
31/10/2019	13:50:00	74	2362	XLON	00189622283TRLO1.1.1
31/10/2019	13:50:00	3	2362	XLON	00189622284TRLO1.1.1
31/10/2019	13:51:53	128	2364	XLON	00189622722TRLO1.1.1
31/10/2019	13:51:53	113	2364	XLON	00189622723TRLO1.1.1
31/10/2019	13:53:00	50	2365	XLON	00189623014TRLO1.1.1
31/10/2019	13:53:02	53	2365	XLON	00189623024TRLO1.1.1
31/10/2019	13:53:02	77	2365	XLON	00189623025TRLO1.1.1
31/10/2019	13:53:16	82	2364	XLON	00189623053TRLO1.1.1
31/10/2019	13:54:19	102	2365	XLON	00189623294TRLO1.1.1
31/10/2019	13:54:59	100	2365	XLON	00189623419TRLO1.1.1
31/10/2019	13:55:37	52	2365	XLON	00189623502TRLO1.1.1
31/10/2019	13:55:37	74	2365	XLON	00189623503TRLO1.1.1
31/10/2019	13:58:07	82	2364	XLON	00189623955TRLO1.1.1
31/10/2019	13:58:07	53	2364	XLON	00189623956TRLO1.1.1
31/10/2019	13:58:07	59	2364	XLON	00189623957TRLO1.1.1
31/10/2019	13:58:07	52	2364	XLON	00189623958TRLO1.1.1
31/10/2019	13:58:07	52	2364	XLON	00189623959TRLO1.1.1
31/10/2019	13:58:07	54	2364	XLON	00189623960TRLO1.1.1
31/10/2019	13:58:07	52	2364	XLON	00189623961TRLO1.1.1
31/10/2019	13:58:07	64	2364	XLON	00189623963TRLO1.1.1
31/10/2019	13:58:07	58	2364	XLON	00189623964TRLO1.1.1
31/10/2019	14:00:20	10	2365	XLON	00189624485TRLO1.1.1
31/10/2019	14:00:20	176	2365	XLON	00189624486TRLO1.1.1
31/10/2019	14:00:20	94	2365	XLON	00189624487TRLO1.1.1
31/10/2019	14:00:20	52	2365	XLON	00189624488TRLO1.1.1
31/10/2019	14:00:20	55	2365	XLON	00189624490TRLO1.1.1
31/10/2019	14:00:32	92	2364	XLON	00189624564TRLO1.1.1
31/10/2019	14:01:41	6	2364	XLON	00189624803TRLO1.1.1
31/10/2019	14:01:41	27	2364	XLON	00189624804TRLO1.1.1
31/10/2019	14:01:41	24	2364	XLON	00189624805TRLO1.1.1
31/10/2019	14:01:55	56	2363	XLON	00189624851TRLO1.1.1
31/10/2019	14:01:55	57	2363	XLON	00189624852TRLO1.1.1
31/10/2019	14:02:35	57	2363	XLON	00189625019TRLO1.1.1
31/10/2019	14:02:50	57	2363	XLON	00189625079TRLO1.1.1
31/10/2019	14:03:02	52	2363	XLON	00189625145TRLO1.1.1
31/10/2019	14:03:26	54	2363	XLON	00189625228TRLO1.1.1
31/10/2019	14:03:48	59	2363	XLON	00189625282TRLO1.1.1
31/10/2019	14:04:12	67	2364	XLON	00189625392TRLO1.1.1
31/10/2019	14:04:12	31	2364	XLON	00189625393TRLO1.1.1
31/10/2019	14:04:18	110	2363	XLON	00189625418TRLO1.1.1
31/10/2019	14:04:18	58	2363	XLON	00189625421TRLO1.1.1
31/10/2019	14:05:00	74	2362	XLON	00189625534TRLO1.1.1
31/10/2019	14:05:03	88	2361	XLON	00189625548TRLO1.1.1
31/10/2019	14:05:52	60	2360	XLON	00189625721TRLO1.1.1
31/10/2019	14:06:58	156	2360	XLON	00189626108TRLO1.1.1
31/10/2019	14:06:58	63	2360	XLON	00189626109TRLO1.1.1
31/10/2019	14:07:35	51	2360	XLON	00189626346TRLO1.1.1
31/10/2019	14:08:31	104	2361	XLON	00189626716TRLO1.1.1
31/10/2019	14:08:31	82	2361	XLON	00189626718TRLO1.1.1
31/10/2019	14:08:31	57	2361	XLON	00189626719TRLO1.1.1
31/10/2019	14:08:31	74	2360	XLON	00189626721TRLO1.1.1
31/10/2019	14:08:52	65	2360	XLON	00189626791TRLO1.1.1
31/10/2019	14:10:18	52	2360	XLON	00189627274TRLO1.1.1
31/10/2019	14:10:18	99	2360	XLON	00189627275TRLO1.1.1
31/10/2019	14:10:18	51	2360	XLON	00189627276TRLO1.1.1
31/10/2019	14:10:18	53	2360	XLON	00189627277TRLO1.1.1
31/10/2019	14:10:38	81	2359	XLON	00189627401TRLO1.1.1
31/10/2019	14:11:30	72	2358	XLON	00189627613TRLO1.1.1
31/10/2019	14:11:30	63	2358	XLON	00189627615TRLO1.1.1
31/10/2019	14:12:00	116	2356	XLON	00189627763TRLO1.1.1
31/10/2019	14:13:00	53	2357	XLON	00189628000TRLO1.1.1
31/10/2019	14:13:08	52	2357	XLON	00189628048TRLO1.1.1
31/10/2019	14:13:08	62	2357	XLON	00189628049TRLO1.1.1
31/10/2019	14:13:13	62	2356	XLON	00189628058TRLO1.1.1
31/10/2019	14:13:13	42	2356	XLON	00189628059TRLO1.1.1
31/10/2019	14:13:24	58	2355	XLON	00189628082TRLO1.1.1
31/10/2019	14:14:58	52	2355	XLON	00189628434TRLO1.1.1
31/10/2019	14:14:58	81	2355	XLON	00189628435TRLO1.1.1
31/10/2019	14:14:58	60	2355	XLON	00189628436TRLO1.1.1
31/10/2019	14:14:58	75	2354	XLON	00189628438TRLO1.1.1
31/10/2019	14:16:13	90	2355	XLON	00189628671TRLO1.1.1
31/10/2019	14:16:13	57	2355	XLON	00189628672TRLO1.1.1
31/10/2019	14:16:13	51	2355	XLON	00189628673TRLO1.1.1
31/10/2019	14:16:47	27	2354	XLON	00189628815TRLO1.1.1
31/10/2019	14:16:59	56	2354	XLON	00189628847TRLO1.1.1
31/10/2019	14:17:33	4	2354	XLON	00189628945TRLO1.1.1
31/10/2019	14:18:09	71	2355	XLON	00189629093TRLO1.1.1
31/10/2019	14:18:52	53	2355	XLON	00189629272TRLO1.1.1
31/10/2019	14:19:03	50	2355	XLON	00189629306TRLO1.1.1
31/10/2019	14:19:10	51	2355	XLON	00189629319TRLO1.1.1
31/10/2019	14:19:32	56	2355	XLON	00189629386TRLO1.1.1
31/10/2019	14:19:41	51	2355	XLON	00189629409TRLO1.1.1
31/10/2019	14:20:03	53	2355	XLON	00189629470TRLO1.1.1
31/10/2019	14:20:20	256	2356	XLON	00189629530TRLO1.1.1
31/10/2019	14:20:20	75	2356	XLON	00189629531TRLO1.1.1
31/10/2019	14:20:57	51	2356	XLON	00189629685TRLO1.1.1
31/10/2019	14:20:57	60	2356	XLON	00189629686TRLO1.1.1
31/10/2019	14:21:17	53	2355	XLON	00189629775TRLO1.1.1
31/10/2019	14:21:17	53	2355	XLON	00189629776TRLO1.1.1
31/10/2019	14:21:40	84	2354	XLON	00189629861TRLO1.1.1
31/10/2019	14:21:40	52	2354	XLON	00189629862TRLO1.1.1
31/10/2019	14:22:15	66	2353	XLON	00189630005TRLO1.1.1
31/10/2019	14:23:01	52	2353	XLON	00189630251TRLO1.1.1
31/10/2019	14:23:01	51	2353	XLON	00189630252TRLO1.1.1
31/10/2019	14:23:01	58	2353	XLON	00189630253TRLO1.1.1
31/10/2019	14:23:11	44	2352	XLON	00189630291TRLO1.1.1
31/10/2019	14:23:28	91	2351	XLON	00189630403TRLO1.1.1
31/10/2019	14:23:59	30	2350	XLON	00189630497TRLO1.1.1
31/10/2019	14:23:59	62	2350	XLON	00189630498TRLO1.1.1
31/10/2019	14:24:07	60	2349	XLON	00189630608TRLO1.1.1
31/10/2019	14:24:41	46	2348	XLON	00189630766TRLO1.1.1
31/10/2019	14:25:47	55	2351	XLON	00189631033TRLO1.1.1
31/10/2019	14:25:53	116	2351	XLON	00189631052TRLO1.1.1
31/10/2019	14:26:05	51	2350	XLON	00189631086TRLO1.1.1
31/10/2019	14:26:05	61	2350	XLON	00189631087TRLO1.1.1
31/10/2019	14:26:47	50	2351	XLON	00189631242TRLO1.1.1
31/10/2019	14:26:47	58	2351	XLON	00189631244TRLO1.1.1
31/10/2019	14:26:47	75	2351	XLON	00189631245TRLO1.1.1
31/10/2019	14:27:33	50	2351	XLON	00189631440TRLO1.1.1
31/10/2019	14:27:33	53	2351	XLON	00189631441TRLO1.1.1
31/10/2019	14:28:09	52	2352	XLON	00189631712TRLO1.1.1
31/10/2019	14:28:09	63	2352	XLON	00189631713TRLO1.1.1
31/10/2019	14:28:09	52	2352	XLON	00189631715TRLO1.1.1
31/10/2019	14:29:02	58	2352	XLON	00189631861TRLO1.1.1
31/10/2019	14:29:02	56	2352	XLON	00189631868TRLO1.1.1
31/10/2019	14:29:04	63	2351	XLON	00189631918TRLO1.1.1
31/10/2019	14:29:51	53	2352	XLON	00189632095TRLO1.1.1
31/10/2019	14:30:08	58	2352	XLON	00189632154TRLO1.1.1
31/10/2019	14:30:12	104	2352	XLON	00189632162TRLO1.1.1
31/10/2019	14:30:12	95	2352	XLON	00189632163TRLO1.1.1
31/10/2019	14:30:34	61	2351	XLON	00189632231TRLO1.1.1
31/10/2019	14:30:46	49	2350	XLON	00189632276TRLO1.1.1
31/10/2019	14:30:46	47	2350	XLON	00189632277TRLO1.1.1
31/10/2019	14:31:56	60	2350	XLON	00189632534TRLO1.1.1
31/10/2019	14:31:56	61	2350	XLON	00189632535TRLO1.1.1
31/10/2019	14:32:11	59	2349	XLON	00189632623TRLO1.1.1
31/10/2019	14:32:11	51	2349	XLON	00189632624TRLO1.1.1
31/10/2019	14:32:11	4	2349	XLON	00189632625TRLO1.1.1
31/10/2019	14:34:54	14	2349	XLON	00189633292TRLO1.1.1
31/10/2019	14:35:08	371	2349	XLON	00189633341TRLO1.1.1
31/10/2019	14:35:08	62	2349	XLON	00189633342TRLO1.1.1
31/10/2019	14:35:08	57	2349	XLON	00189633343TRLO1.1.1
31/10/2019	14:35:09	51	2349	XLON	00189633347TRLO1.1.1
31/10/2019	14:35:09	54	2349	XLON	00189633348TRLO1.1.1
31/10/2019	14:35:38	104	2349	XLON	00189633441TRLO1.1.1
31/10/2019	14:36:36	52	2351	XLON	00189633698TRLO1.1.1
31/10/2019	14:36:36	64	2351	XLON	00189633699TRLO1.1.1
31/10/2019	14:36:36	57	2351	XLON	00189633700TRLO1.1.1
31/10/2019	14:36:36	56	2351	XLON	00189633701TRLO1.1.1
31/10/2019	14:38:02	52	2351	XLON	00189634007TRLO1.1.1
31/10/2019	14:38:02	104	2351	XLON	00189634008TRLO1.1.1
31/10/2019	14:38:02	51	2351	XLON	00189634009TRLO1.1.1
31/10/2019	14:38:02	58	2351	XLON	00189634011TRLO1.1.1
31/10/2019	14:39:06	240	2353	XLON	00189634250TRLO1.1.1
31/10/2019	14:39:06	69	2353	XLON	00189634251TRLO1.1.1
31/10/2019	14:39:41	55	2353	XLON	00189634370TRLO1.1.1
31/10/2019	14:40:05	51	2352	XLON	00189634457TRLO1.1.1
31/10/2019	14:40:05	57	2352	XLON	00189634458TRLO1.1.1
31/10/2019	14:40:43	64	2352	XLON	00189634621TRLO1.1.1
31/10/2019	14:40:44	79	2352	XLON	00189634622TRLO1.1.1
31/10/2019	14:41:08	53	2352	XLON	00189634699TRLO1.1.1
31/10/2019	14:44:06	250	2356	XLON	00189635471TRLO1.1.1
31/10/2019	14:44:06	237	2356	XLON	00189635472TRLO1.1.1
31/10/2019	14:44:06	280	2356	XLON	00189635474TRLO1.1.1
31/10/2019	14:44:06	75	2356	XLON	00189635475TRLO1.1.1
31/10/2019	14:45:10	51	2356	XLON	00189635704TRLO1.1.1
31/10/2019	14:45:10	114	2356	XLON	00189635705TRLO1.1.1
31/10/2019	14:46:06	67	2359	XLON	00189635937TRLO1.1.1
31/10/2019	14:46:14	134	2359	XLON	00189635962TRLO1.1.1
31/10/2019	14:46:14	37	2359	XLON	00189635963TRLO1.1.1
31/10/2019	14:46:19	53	2358	XLON	00189635980TRLO1.1.1
31/10/2019	14:46:43	51	2358	XLON	00189636069TRLO1.1.1
31/10/2019	14:47:26	56	2358	XLON	00189636261TRLO1.1.1
31/10/2019	14:47:38	59	2357	XLON	00189636297TRLO1.1.1
31/10/2019	14:47:39	124	2356	XLON	00189636303TRLO1.1.1
31/10/2019	14:47:40	74	2356	XLON	00189636304TRLO1.1.1
31/10/2019	14:49:03	53	2358	XLON	00189636723TRLO1.1.1
31/10/2019	14:49:03	60	2358	XLON	00189636724TRLO1.1.1
31/10/2019	14:49:03	61	2358	XLON	00189636726TRLO1.1.1
31/10/2019	14:49:03	63	2358	XLON	00189636727TRLO1.1.1
31/10/2019	14:49:03	55	2358	XLON	00189636728TRLO1.1.1
31/10/2019	14:49:48	52	2358	XLON	00189636909TRLO1.1.1
31/10/2019	14:50:10	73	2359	XLON	00189637040TRLO1.1.1
31/10/2019	14:50:10	43	2358	XLON	00189637041TRLO1.1.1
31/10/2019	14:50:24	60	2357	XLON	00189637092TRLO1.1.1
31/10/2019	14:50:25	73	2357	XLON	00189637093TRLO1.1.1
31/10/2019	14:50:56	50	2357	XLON	00189637170TRLO1.1.1
31/10/2019	14:51:10	47	2356	XLON	00189637268TRLO1.1.1
31/10/2019	14:51:10	52	2356	XLON	00189637269TRLO1.1.1
31/10/2019	14:51:10	50	2356	XLON	00189637270TRLO1.1.1
31/10/2019	14:51:39	116	2355	XLON	00189637384TRLO1.1.1
31/10/2019	14:51:39	51	2355	XLON	00189637385TRLO1.1.1
31/10/2019	14:52:20	75	2354	XLON	00189637559TRLO1.1.1
31/10/2019	14:52:47	64	2355	XLON	00189637703TRLO1.1.1
31/10/2019	14:52:47	60	2355	XLON	00189637705TRLO1.1.1
31/10/2019	14:52:57	68	2354	XLON	00189637749TRLO1.1.1
31/10/2019	14:53:50	99	2354	XLON	00189637934TRLO1.1.1
31/10/2019	14:53:50	51	2354	XLON	00189637936TRLO1.1.1
31/10/2019	14:53:50	52	2354	XLON	00189637937TRLO1.1.1
31/10/2019	14:53:51	52	2354	XLON	00189637938TRLO1.1.1
31/10/2019	14:54:51	61	2354	XLON	00189638196TRLO1.1.1
31/10/2019	14:55:14	51	2355	XLON	00189638284TRLO1.1.1
31/10/2019	14:55:14	108	2355	XLON	00189638285TRLO1.1.1
31/10/2019	14:55:14	64	2355	XLON	00189638288TRLO1.1.1
31/10/2019	14:55:19	44	2354	XLON	00189638314TRLO1.1.1
31/10/2019	14:57:40	310	2355	XLON	00189638876TRLO1.1.1
31/10/2019	14:57:40	24	2355	XLON	00189638877TRLO1.1.1
31/10/2019	14:57:40	36	2355	XLON	00189638878TRLO1.1.1
31/10/2019	14:57:40	52	2355	XLON	00189638879TRLO1.1.1
31/10/2019	14:57:40	63	2355	XLON	00189638880TRLO1.1.1
31/10/2019	14:57:40	100	2355	XLON	00189638881TRLO1.1.1
31/10/2019	14:58:13	44	2354	XLON	00189639035TRLO1.1.1
31/10/2019	14:59:08	20	2354	XLON	00189639280TRLO1.1.1
31/10/2019	14:59:42	105	2355	XLON	00189639377TRLO1.1.1
31/10/2019	14:59:48	57	2355	XLON	00189639417TRLO1.1.1
31/10/2019	15:00:02	61	2355	XLON	00189639475TRLO1.1.1
31/10/2019	15:00:07	102	2354	XLON	00189639509TRLO1.1.1
31/10/2019	15:00:07	59	2354	XLON	00189639511TRLO1.1.1
31/10/2019	15:00:07	56	2354	XLON	00189639512TRLO1.1.1
31/10/2019	15:00:08	61	2354	XLON	00189639513TRLO1.1.1
31/10/2019	15:00:08	61	2354	XLON	00189639514TRLO1.1.1
31/10/2019	15:00:08	56	2354	XLON	00189639517TRLO1.1.1
31/10/2019	15:00:55	60	2353	XLON	00189639738TRLO1.1.1
31/10/2019	15:00:55	66	2353	XLON	00189639739TRLO1.1.1
31/10/2019	15:03:17	448	2356	XLON	00189640624TRLO1.1.1
31/10/2019	15:03:17	64	2356	XLON	00189640625TRLO1.1.1
31/10/2019	15:03:17	52	2356	XLON	00189640626TRLO1.1.1
31/10/2019	15:03:17	59	2356	XLON	00189640628TRLO1.1.1
31/10/2019	15:04:06	50	2355	XLON	00189640859TRLO1.1.1
31/10/2019	15:04:17	52	2355	XLON	00189640897TRLO1.1.1
31/10/2019	15:04:17	55	2355	XLON	00189640898TRLO1.1.1
31/10/2019	15:05:11	51	2355	XLON	00189641097TRLO1.1.1
31/10/2019	15:05:11	113	2355	XLON	00189641098TRLO1.1.1
31/10/2019	15:05:11	5	2355	XLON	00189641099TRLO1.1.1
31/10/2019	15:05:12	51	2355	XLON	00189641101TRLO1.1.1
31/10/2019	15:05:12	51	2355	XLON	00189641102TRLO1.1.1
31/10/2019	15:06:05	56	2356	XLON	00189641367TRLO1.1.1
31/10/2019	15:06:06	99	2356	XLON	00189641377TRLO1.1.1
31/10/2019	15:06:26	57	2355	XLON	00189641503TRLO1.1.1
31/10/2019	15:06:27	51	2355	XLON	00189641504TRLO1.1.1
31/10/2019	15:06:27	56	2355	XLON	00189641505TRLO1.1.1
31/10/2019	15:06:27	61	2355	XLON	00189641507TRLO1.1.1
31/10/2019	15:07:10	22	2356	XLON	00189641724TRLO1.1.1
31/10/2019	15:07:10	34	2356	XLON	00189641725TRLO1.1.1
31/10/2019	15:07:19	51	2356	XLON	00189641767TRLO1.1.1
31/10/2019	15:07:19	45	2356	XLON	00189641777TRLO1.1.1
31/10/2019	15:07:59	53	2356	XLON	00189641947TRLO1.1.1
31/10/2019	15:07:59	61	2356	XLON	00189641948TRLO1.1.1
31/10/2019	15:07:59	51	2356	XLON	00189641949TRLO1.1.1
31/10/2019	15:08:34	56	2357	XLON	00189642161TRLO1.1.1
31/10/2019	15:08:34	69	2357	XLON	00189642162TRLO1.1.1
31/10/2019	15:08:50	43	2356	XLON	00189642232TRLO1.1.1
31/10/2019	15:08:50	118	2356	XLON	00189642233TRLO1.1.1
31/10/2019	15:10:41	285	2357	XLON	00189642879TRLO1.1.1
31/10/2019	15:10:41	51	2357	XLON	00189642880TRLO1.1.1
31/10/2019	15:10:41	52	2357	XLON	00189642881TRLO1.1.1
31/10/2019	15:10:41	62	2357	XLON	00189642882TRLO1.1.1
31/10/2019	15:11:10	50	2357	XLON	00189643012TRLO1.1.1
31/10/2019	15:13:37	118	2357	XLON	00189643605TRLO1.1.1
31/10/2019	15:13:37	104	2357	XLON	00189643606TRLO1.1.1
31/10/2019	15:13:37	60	2357	XLON	00189643607TRLO1.1.1
31/10/2019	15:13:37	54	2357	XLON	00189643609TRLO1.1.1
31/10/2019	15:13:37	57	2357	XLON	00189643610TRLO1.1.1
31/10/2019	15:13:37	53	2357	XLON	00189643611TRLO1.1.1
31/10/2019	15:13:37	57	2357	XLON	00189643612TRLO1.1.1
31/10/2019	15:13:37	106	2357	XLON	00189643614TRLO1.1.1
31/10/2019	15:13:37	52	2357	XLON	00189643615TRLO1.1.1
31/10/2019	15:13:37	55	2357	XLON	00189643616TRLO1.1.1
31/10/2019	15:13:37	64	2357	XLON	00189643617TRLO1.1.1
31/10/2019	15:14:23	31	2357	XLON	00189643833TRLO1.1.1
31/10/2019	15:14:23	23	2357	XLON	00189643834TRLO1.1.1
31/10/2019	15:14:38	50	2357	XLON	00189643899TRLO1.1.1
31/10/2019	15:16:12	51	2357	XLON	00189644527TRLO1.1.1
31/10/2019	15:16:12	25	2357	XLON	00189644528TRLO1.1.1
31/10/2019	15:16:13	95	2357	XLON	00189644529TRLO1.1.1
31/10/2019	15:16:13	104	2357	XLON	00189644530TRLO1.1.1
31/10/2019	15:16:13	59	2357	XLON	00189644531TRLO1.1.1
31/10/2019	15:16:13	50	2357	XLON	00189644532TRLO1.1.1
31/10/2019	15:16:13	58	2357	XLON	00189644533TRLO1.1.1
31/10/2019	15:16:13	57	2357	XLON	00189644534TRLO1.1.1
31/10/2019	15:16:13	59	2357	XLON	00189644535TRLO1.1.1
31/10/2019	15:17:00	192	2360	XLON	00189644738TRLO1.1.1
31/10/2019	15:17:00	78	2360	XLON	00189644739TRLO1.1.1
31/10/2019	15:17:05	50	2359	XLON	00189644789TRLO1.1.1
31/10/2019	15:17:45	57	2359	XLON	00189645047TRLO1.1.1
31/10/2019	15:17:47	58	2358	XLON	00189645066TRLO1.1.1
31/10/2019	15:17:47	54	2358	XLON	00189645067TRLO1.1.1
31/10/2019	15:18:15	51	2358	XLON	00189645305TRLO1.1.1
31/10/2019	15:18:15	54	2358	XLON	00189645306TRLO1.1.1
31/10/2019	15:18:36	48	2357	XLON	00189645417TRLO1.1.1
31/10/2019	15:18:36	54	2357	XLON	00189645418TRLO1.1.1
31/10/2019	15:18:36	53	2357	XLON	00189645419TRLO1.1.1
31/10/2019	15:19:01	101	2357	XLON	00189645525TRLO1.1.1
31/10/2019	15:19:01	64	2357	XLON	00189645527TRLO1.1.1
31/10/2019	15:19:23	71	2356	XLON	00189645659TRLO1.1.1
31/10/2019	15:20:16	24	2356	XLON	00189645866TRLO1.1.1
31/10/2019	15:20:16	29	2356	XLON	00189645867TRLO1.1.1
31/10/2019	15:20:26	57	2356	XLON	00189645914TRLO1.1.1
31/10/2019	15:21:42	392	2357	XLON	00189646334TRLO1.1.1
31/10/2019	15:21:42	63	2357	XLON	00189646336TRLO1.1.1
31/10/2019	15:21:42	50	2357	XLON	00189646337TRLO1.1.1
31/10/2019	15:21:42	6	2357	XLON	00189646338TRLO1.1.1
31/10/2019	15:22:18	54	2356	XLON	00189646530TRLO1.1.1
31/10/2019	15:22:18	54	2356	XLON	00189646531TRLO1.1.1
31/10/2019	15:22:43	55	2356	XLON	00189646604TRLO1.1.1
31/10/2019	15:22:43	55	2356	XLON	00189646605TRLO1.1.1
31/10/2019	15:22:43	14	2356	XLON	00189646606TRLO1.1.1
31/10/2019	15:22:43	40	2356	XLON	00189646607TRLO1.1.1
31/10/2019	15:22:43	62	2356	XLON	00189646608TRLO1.1.1
31/10/2019	15:24:01	60	2357	XLON	00189646953TRLO1.1.1
31/10/2019	15:24:01	159	2357	XLON	00189646954TRLO1.1.1
31/10/2019	15:24:01	53	2357	XLON	00189646955TRLO1.1.1
31/10/2019	15:24:01	53	2357	XLON	00189646956TRLO1.1.1
31/10/2019	15:24:35	21	2357	XLON	00189647119TRLO1.1.1
31/10/2019	15:24:35	14	2357	XLON	00189647120TRLO1.1.1
31/10/2019	15:24:35	21	2357	XLON	00189647121TRLO1.1.1
31/10/2019	15:24:45	118	2356	XLON	00189647316TRLO1.1.1
31/10/2019	15:24:45	1	2356	XLON	00189647318TRLO1.1.1
31/10/2019	15:24:45	63	2356	XLON	00189647319TRLO1.1.1
31/10/2019	15:25:25	54	2356	XLON	00189647702TRLO1.1.1
31/10/2019	15:25:40	200	2356	XLON	00189647769TRLO1.1.1
31/10/2019	15:25:41	54	2355	XLON	00189647782TRLO1.1.1
31/10/2019	15:25:55	61	2354	XLON	00189647873TRLO1.1.1
31/10/2019	15:26:47	26	2354	XLON	00189648140TRLO1.1.1
31/10/2019	15:26:47	29	2354	XLON	00189648141TRLO1.1.1
31/10/2019	15:26:55	153	2354	XLON	00189648170TRLO1.1.1
31/10/2019	15:26:55	57	2354	XLON	00189648171TRLO1.1.1
31/10/2019	15:27:45	50	2354	XLON	00189648445TRLO1.1.1
31/10/2019	15:27:59	52	2354	XLON	00189648517TRLO1.1.1
31/10/2019	15:28:00	55	2354	XLON	00189648535TRLO1.1.1
31/10/2019	15:28:06	45	2353	XLON	00189648572TRLO1.1.1
31/10/2019	15:28:06	104	2353	XLON	00189648573TRLO1.1.1
31/10/2019	15:28:07	58	2353	XLON	00189648577TRLO1.1.1
31/10/2019	15:29:57	55	2354	XLON	00189649264TRLO1.1.1
31/10/2019	15:29:59	50	2354	XLON	00189649274TRLO1.1.1
31/10/2019	15:30:14	58	2354	XLON	00189649396TRLO1.1.1
31/10/2019	15:30:18	149	2355	XLON	00189649456TRLO1.1.1
31/10/2019	15:30:18	259	2355	XLON	00189649457TRLO1.1.1
31/10/2019	15:30:18	32	2355	XLON	00189649458TRLO1.1.1
31/10/2019	15:30:56	73	2355	XLON	00189649754TRLO1.1.1
31/10/2019	15:31:29	220	2356	XLON	00189650035TRLO1.1.1
31/10/2019	15:31:30	22	2356	XLON	00189650043TRLO1.1.1
31/10/2019	15:31:30	42	2356	XLON	00189650044TRLO1.1.1
31/10/2019	15:31:30	64	2356	XLON	00189650045TRLO1.1.1
31/10/2019	15:31:48	61	2355	XLON	00189650149TRLO1.1.1
31/10/2019	15:32:19	99	2355	XLON	00189650300TRLO1.1.1
31/10/2019	15:32:19	7	2355	XLON	00189650301TRLO1.1.1
31/10/2019	15:32:19	70	2355	XLON	00189650302TRLO1.1.1
31/10/2019	15:33:31	50	2356	XLON	00189650649TRLO1.1.1
31/10/2019	15:33:44	13	2356	XLON	00189650725TRLO1.1.1
31/10/2019	15:33:44	37	2356	XLON	00189650727TRLO1.1.1
31/10/2019	15:33:44	285	2356	XLON	00189650728TRLO1.1.1
31/10/2019	15:34:20	55	2356	XLON	00189650917TRLO1.1.1
31/10/2019	15:34:31	56	2356	XLON	00189650949TRLO1.1.1
31/10/2019	15:34:34	54	2355	XLON	00189650969TRLO1.1.1
31/10/2019	15:34:34	120	2355	XLON	00189650970TRLO1.1.1
31/10/2019	15:35:01	52	2354	XLON	00189651091TRLO1.1.1
31/10/2019	15:35:01	61	2354	XLON	00189651092TRLO1.1.1
31/10/2019	15:35:01	50	2354	XLON	00189651093TRLO1.1.1
31/10/2019	15:36:04	18	2354	XLON	00189651335TRLO1.1.1
31/10/2019	15:36:04	232	2354	XLON	00189651336TRLO1.1.1
31/10/2019	15:36:04	108	2354	XLON	00189651337TRLO1.1.1
31/10/2019	15:36:20	37	2353	XLON	00189651461TRLO1.1.1
31/10/2019	15:36:20	16	2353	XLON	00189651463TRLO1.1.1
31/10/2019	15:37:08	56	2353	XLON	00189651666TRLO1.1.1
31/10/2019	15:39:07	51	2354	XLON	00189652303TRLO1.1.1
31/10/2019	15:39:11	60	2354	XLON	00189652313TRLO1.1.1
31/10/2019	15:39:20	576	2353	XLON	00189652342TRLO1.1.1
31/10/2019	15:39:20	100	2353	XLON	00189652343TRLO1.1.1
31/10/2019	15:39:20	44	2353	XLON	00189652344TRLO1.1.1
31/10/2019	15:39:20	56	2353	XLON	00189652345TRLO1.1.1
31/10/2019	15:39:40	8	2353	XLON	00189652406TRLO1.1.1
31/10/2019	15:39:40	67	2353	XLON	00189652408TRLO1.1.1
31/10/2019	15:40:30	60	2354	XLON	00189652643TRLO1.1.1
31/10/2019	15:40:30	60	2354	XLON	00189652644TRLO1.1.1
31/10/2019	15:41:06	51	2354	XLON	00189652896TRLO1.1.1
31/10/2019	15:41:06	51	2354	XLON	00189652897TRLO1.1.1
31/10/2019	15:41:06	183	2354	XLON	00189652898TRLO1.1.1
31/10/2019	15:41:31	50	2354	XLON	00189653054TRLO1.1.1
31/10/2019	15:41:39	53	2354	XLON	00189653076TRLO1.1.1
31/10/2019	15:41:40	53	2354	XLON	00189653092TRLO1.1.1
31/10/2019	15:43:20	60	2355	XLON	00189653555TRLO1.1.1
31/10/2019	15:43:56	432	2355	XLON	00189653742TRLO1.1.1
31/10/2019	15:43:56	55	2355	XLON	00189653743TRLO1.1.1
31/10/2019	15:43:56	58	2355	XLON	00189653744TRLO1.1.1
31/10/2019	15:43:56	50	2355	XLON	00189653745TRLO1.1.1
31/10/2019	15:43:56	50	2355	XLON	00189653746TRLO1.1.1
31/10/2019	15:43:56	59	2355	XLON	00189653748TRLO1.1.1
31/10/2019	15:44:37	53	2355	XLON	00189654002TRLO1.1.1
31/10/2019	15:44:47	59	2355	XLON	00189654055TRLO1.1.1
31/10/2019	15:44:52	50	2355	XLON	00189654080TRLO1.1.1
31/10/2019	15:45:05	50	2355	XLON	00189654146TRLO1.1.1
31/10/2019	15:45:16	53	2354	XLON	00189654184TRLO1.1.1
31/10/2019	15:45:16	64	2354	XLON	00189654185TRLO1.1.1
31/10/2019	15:45:16	54	2354	XLON	00189654186TRLO1.1.1
31/10/2019	15:45:16	62	2354	XLON	00189654187TRLO1.1.1
31/10/2019	15:45:39	108	2353	XLON	00189654277TRLO1.1.1
31/10/2019	15:45:58	57	2353	XLON	00189654509TRLO1.1.1
31/10/2019	15:46:12	4	2354	XLON	00189654564TRLO1.1.1
31/10/2019	15:46:12	4	2354	XLON	00189654565TRLO1.1.1
31/10/2019	15:46:15	43	2354	XLON	00189654581TRLO1.1.1
31/10/2019	15:46:42	153	2354	XLON	00189654648TRLO1.1.1
31/10/2019	15:46:42	63	2354	XLON	00189654649TRLO1.1.1
31/10/2019	15:46:42	55	2354	XLON	00189654650TRLO1.1.1
31/10/2019	15:46:57	52	2353	XLON	00189654700TRLO1.1.1
31/10/2019	15:46:57	55	2353	XLON	00189654701TRLO1.1.1
31/10/2019	15:47:58	122	2353	XLON	00189654984TRLO1.1.1
31/10/2019	15:47:58	59	2353	XLON	00189654985TRLO1.1.1
31/10/2019	15:47:58	2	2353	XLON	00189654986TRLO1.1.1
31/10/2019	15:47:58	50	2353	XLON	00189654987TRLO1.1.1
31/10/2019	15:47:58	100	2353	XLON	00189654988TRLO1.1.1
31/10/2019	15:49:13	50	2354	XLON	00189655443TRLO1.1.1
31/10/2019	15:49:16	24	2354	XLON	00189655461TRLO1.1.1
31/10/2019	15:49:16	26	2354	XLON	00189655462TRLO1.1.1
31/10/2019	15:49:16	50	2354	XLON	00189655463TRLO1.1.1
31/10/2019	15:49:29	64	2354	XLON	00189655526TRLO1.1.1
31/10/2019	15:49:36	55	2354	XLON	00189655568TRLO1.1.1
31/10/2019	15:49:49	103	2354	XLON	00189655628TRLO1.1.1
31/10/2019	15:49:57	54	2353	XLON	00189655659TRLO1.1.1
31/10/2019	15:49:57	58	2353	XLON	00189655660TRLO1.1.1
31/10/2019	15:49:57	62	2353	XLON	00189655661TRLO1.1.1
31/10/2019	15:49:57	61	2353	XLON	00189655662TRLO1.1.1
31/10/2019	15:49:57	57	2353	XLON	00189655663TRLO1.1.1
31/10/2019	15:49:57	50	2353	XLON	00189655664TRLO1.1.1
31/10/2019	15:51:50	58	2354	XLON	00189656411TRLO1.1.1
31/10/2019	15:51:58	59	2353	XLON	00189656463TRLO1.1.1
31/10/2019	15:51:58	61	2353	XLON	00189656464TRLO1.1.1
31/10/2019	15:51:58	52	2353	XLON	00189656465TRLO1.1.1
31/10/2019	15:51:58	102	2353	XLON	00189656466TRLO1.1.1
31/10/2019	15:51:58	58	2353	XLON	00189656467TRLO1.1.1
31/10/2019	15:51:59	56	2353	XLON	00189656468TRLO1.1.1
31/10/2019	15:51:59	102	2353	XLON	00189656469TRLO1.1.1
31/10/2019	15:51:59	62	2353	XLON	00189656470TRLO1.1.1
31/10/2019	15:51:59	56	2353	XLON	00189656471TRLO1.1.1
31/10/2019	15:54:07	57	2354	XLON	00189657248TRLO1.1.1
31/10/2019	15:54:10	51	2354	XLON	00189657279TRLO1.1.1
31/10/2019	15:54:21	60	2355	XLON	00189657364TRLO1.1.1
31/10/2019	15:54:24	58	2355	XLON	00189657374TRLO1.1.1
31/10/2019	15:54:29	87	2355	XLON	00189657415TRLO1.1.1
31/10/2019	15:54:29	12	2355	XLON	00189657416TRLO1.1.1
31/10/2019	15:54:38	57	2355	XLON	00189657453TRLO1.1.1
31/10/2019	15:54:53	80	2355	XLON	00189657516TRLO1.1.1
31/10/2019	15:55:03	55	2355	XLON	00189657561TRLO1.1.1
31/10/2019	15:55:06	531	2354	XLON	00189657593TRLO1.1.1
31/10/2019	15:55:06	59	2354	XLON	00189657595TRLO1.1.1
31/10/2019	15:56:39	384	2355	XLON	00189658032TRLO1.1.1
31/10/2019	15:56:39	64	2355	XLON	00189658033TRLO1.1.1
31/10/2019	15:57:23	120	2355	XLON	00189658208TRLO1.1.1
31/10/2019	15:57:23	57	2355	XLON	00189658210TRLO1.1.1
31/10/2019	15:57:23	64	2355	XLON	00189658212TRLO1.1.1
31/10/2019	15:57:23	64	2355	XLON	00189658213TRLO1.1.1
31/10/2019	15:58:12	100	2355	XLON	00189658434TRLO1.1.1
31/10/2019	15:58:12	50	2355	XLON	00189658435TRLO1.1.1
31/10/2019	15:59:02	118	2355	XLON	00189658659TRLO1.1.1
31/10/2019	15:59:02	54	2355	XLON	00189658660TRLO1.1.1
31/10/2019	15:59:03	52	2355	XLON	00189658661TRLO1.1.1
31/10/2019	15:59:03	50	2355	XLON	00189658662TRLO1.1.1
31/10/2019	15:59:03	53	2355	XLON	00189658667TRLO1.1.1
31/10/2019	15:59:03	54	2355	XLON	00189658670TRLO1.1.1
31/10/2019	15:59:03	52	2355	XLON	00189658672TRLO1.1.1
31/10/2019	15:59:12	64	2354	XLON	00189658771TRLO1.1.1
31/10/2019	15:59:45	54	2353	XLON	00189659012TRLO1.1.1
31/10/2019	15:59:45	58	2353	XLON	00189659013TRLO1.1.1
31/10/2019	15:59:45	60	2353	XLON	00189659014TRLO1.1.1
31/10/2019	15:59:55	62	2352	XLON	00189659118TRLO1.1.1
31/10/2019	16:00:01	56	2351	XLON	00189659200TRLO1.1.1
31/10/2019	16:00:56	43	2351	XLON	00189659514TRLO1.1.1
31/10/2019	16:00:56	24	2351	XLON	00189659516TRLO1.1.1
31/10/2019	16:00:56	71	2351	XLON	00189659517TRLO1.1.1
31/10/2019	16:00:56	71	2351	XLON	00189659518TRLO1.1.1
31/10/2019	16:00:56	71	2351	XLON	00189659519TRLO1.1.1
31/10/2019	16:01:19	74	2351	XLON	00189659626TRLO1.1.1
31/10/2019	16:01:48	60	2351	XLON	00189659769TRLO1.1.1
31/10/2019	16:01:48	1	2351	XLON	00189659770TRLO1.1.1
31/10/2019	16:02:07	82	2351	XLON	00189659867TRLO1.1.1
31/10/2019	16:02:11	195	2351	XLON	00189659884TRLO1.1.1
31/10/2019	16:02:39	58	2350	XLON	00189660093TRLO1.1.1
31/10/2019	16:02:39	2	2350	XLON	00189660094TRLO1.1.1
31/10/2019	16:02:39	58	2350	XLON	00189660095TRLO1.1.1
31/10/2019	16:02:39	61	2350	XLON	00189660096TRLO1.1.1
31/10/2019	16:03:30	145	2351	XLON	00189660526TRLO1.1.1
31/10/2019	16:03:30	200	2351	XLON	00189660537TRLO1.1.1
31/10/2019	16:03:30	100	2351	XLON	00189660542TRLO1.1.1
31/10/2019	16:03:30	40	2351	XLON	00189660543TRLO1.1.1
31/10/2019	16:03:55	73	2351	XLON	00189660671TRLO1.1.1
31/10/2019	16:04:15	63	2350	XLON	00189660796TRLO1.1.1
31/10/2019	16:05:18	44	2350	XLON	00189661159TRLO1.1.1
31/10/2019	16:05:18	27	2350	XLON	00189661160TRLO1.1.1
31/10/2019	16:05:19	250	2350	XLON	00189661163TRLO1.1.1
31/10/2019	16:05:19	70	2350	XLON	00189661164TRLO1.1.1
31/10/2019	16:05:20	64	2350	XLON	00189661165TRLO1.1.1
31/10/2019	16:05:31	69	2349	XLON	00189661222TRLO1.1.1
31/10/2019	16:06:15	60	2349	XLON	00189661532TRLO1.1.1
31/10/2019	16:06:15	134	2349	XLON	00189661533TRLO1.1.1
31/10/2019	16:06:56	65	2350	XLON	00189661882TRLO1.1.1
31/10/2019	16:07:01	66	2350	XLON	00189661906TRLO1.1.1
31/10/2019	16:07:09	60	2350	XLON	00189661937TRLO1.1.1
31/10/2019	16:07:23	66	2350	XLON	00189661990TRLO1.1.1
31/10/2019	16:07:35	136	2349	XLON	00189662027TRLO1.1.1
31/10/2019	16:07:35	76	2349	XLON	00189662029TRLO1.1.1
31/10/2019	16:07:35	60	2349	XLON	00189662030TRLO1.1.1
31/10/2019	16:08:18	60	2349	XLON	00189662263TRLO1.1.1
31/10/2019	16:08:19	60	2349	XLON	00189662264TRLO1.1.1
31/10/2019	16:08:36	62	2349	XLON	00189662318TRLO1.1.1
31/10/2019	16:08:53	18	2349	XLON	00189662405TRLO1.1.1
31/10/2019	16:08:53	59	2349	XLON	00189662406TRLO1.1.1
31/10/2019	16:09:13	248	2349	XLON	00189662528TRLO1.1.1
31/10/2019	16:09:13	135	2349	XLON	00189662529TRLO1.1.1
31/10/2019	16:09:58	68	2349	XLON	00189662756TRLO1.1.1
31/10/2019	16:10:09	69	2349	XLON	00189662815TRLO1.1.1
31/10/2019	16:10:14	122	2348	XLON	00189662846TRLO1.1.1
31/10/2019	16:11:02	105	2349	XLON	00189663144TRLO1.1.1
31/10/2019	16:11:03	240	2349	XLON	00189663145TRLO1.1.1
31/10/2019	16:11:03	69	2349	XLON	00189663146TRLO1.1.1
31/10/2019	16:11:42	10	2349	XLON	00189663343TRLO1.1.1
31/10/2019	16:11:42	50	2349	XLON	00189663344TRLO1.1.1
31/10/2019	16:11:57	60	2349	XLON	00189663390TRLO1.1.1
31/10/2019	16:11:57	40	2349	XLON	00189663391TRLO1.1.1
31/10/2019	16:11:57	20	2349	XLON	00189663392TRLO1.1.1
31/10/2019	16:12:11	65	2349	XLON	00189663471TRLO1.1.1
31/10/2019	16:12:33	72	2349	XLON	00189663576TRLO1.1.1
31/10/2019	16:12:39	69	2349	XLON	00189663587TRLO1.1.1
31/10/2019	16:12:57	284	2349	XLON	00189663695TRLO1.1.1
31/10/2019	16:12:57	71	2349	XLON	00189663696TRLO1.1.1
31/10/2019	16:13:42	66	2350	XLON	00189663894TRLO1.1.1
31/10/2019	16:13:42	66	2350	XLON	00189663895TRLO1.1.1
31/10/2019	16:14:36	67	2351	XLON	00189664223TRLO1.1.1
31/10/2019	16:14:38	68	2351	XLON	00189664226TRLO1.1.1
31/10/2019	16:14:41	14	2351	XLON	00189664239TRLO1.1.1
31/10/2019	16:14:41	60	2351	XLON	00189664240TRLO1.1.1
31/10/2019	16:15:00	16	2351	XLON	00189664301TRLO1.1.1
31/10/2019	16:15:00	185	2351	XLON	00189664302TRLO1.1.1
31/10/2019	16:15:01	249	2351	XLON	00189664303TRLO1.1.1
31/10/2019	16:15:01	30	2351	XLON	00189664304TRLO1.1.1
31/10/2019	16:15:29	150	2350	XLON	00189664483TRLO1.1.1
31/10/2019	16:15:29	122	2350	XLON	00189664484TRLO1.1.1
31/10/2019	16:15:29	73	2350	XLON	00189664485TRLO1.1.1
31/10/2019	16:15:30	64	2350	XLON	00189664486TRLO1.1.1
31/10/2019	16:15:30	444	2350	XLON	00189664489TRLO1.1.1
31/10/2019	16:15:30	72	2350	XLON	00189664490TRLO1.1.1
31/10/2019	16:15:30	75	2350	XLON	00189664491TRLO1.1.1
31/10/2019	16:15:30	86	2350	XLON	00189664492TRLO1.1.1
31/10/2019	16:16:02	88	2349	XLON	00189664666TRLO1.1.1
31/10/2019	16:16:31	96	2349	XLON	00189664807TRLO1.1.1
31/10/2019	16:18:40	90	2348	XLON	00189665420TRLO1.1.1
31/10/2019	16:18:40	100	2348	XLON	00189665421TRLO1.1.1
31/10/2019	16:18:40	108	2348	XLON	00189665422TRLO1.1.1
31/10/2019	16:18:40	55	2348	XLON	00189665423TRLO1.1.1
31/10/2019	16:18:40	56	2348	XLON	00189665424TRLO1.1.1
31/10/2019	16:18:40	94	2348	XLON	00189665426TRLO1.1.1
31/10/2019	16:18:40	61	2348	XLON	00189665427TRLO1.1.1
31/10/2019	16:21:18	13	2350	XLON	00189666466TRLO1.1.1
31/10/2019	16:21:18	99	2350	XLON	00189666467TRLO1.1.1
31/10/2019	16:21:18	330	2350	XLON	00189666468TRLO1.1.1
31/10/2019	16:21:18	126	2350	XLON	00189666469TRLO1.1.1
31/10/2019	16:21:51	75	2350	XLON	00189666608TRLO1.1.1
31/10/2019	16:21:51	229	2350	XLON	00189666609TRLO1.1.1
31/10/2019	16:22:43	69	2350	XLON	00189667136TRLO1.1.1
31/10/2019	16:22:43	277	2350	XLON	00189667137TRLO1.1.1
31/10/2019	16:22:43	212	2350	XLON	00189667138TRLO1.1.1
31/10/2019	16:22:43	75	2350	XLON	00189667139TRLO1.1.1
31/10/2019	16:22:43	67	2350	XLON	00189667143TRLO1.1.1
31/10/2019	16:23:28	437	2350	XLON	00189667387TRLO1.1.1
31/10/2019	16:24:02	455	2349	XLON	00189667549TRLO1.1.1
31/10/2019	16:24:02	110	2349	XLON	00189667550TRLO1.1.1
31/10/2019	16:24:14	71	2348	XLON	00189667622TRLO1.1.1
31/10/2019	16:25:55	239	2352	XLON	00189668404TRLO1.1.1
31/10/2019	16:25:55	243	2352	XLON	00189668405TRLO1.1.1
31/10/2019	16:27:04	477	2353	XLON	00189668846TRLO1.1.1
31/10/2019	16:27:04	394	2353	XLON	00189668847TRLO1.1.1
31/10/2019	16:27:15	74	2353	XLON	00189668888TRLO1.1.1
31/10/2019	16:27:37	34	2355	XLON	00189669019TRLO1.1.1
31/10/2019	16:27:40	129	2355	XLON	00189669048TRLO1.1.1
31/10/2019	16:28:12	109	2357	XLON	00189669257TRLO1.1.1

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

POSCKDDKFBDDKKN