Ashtead Group PLC Transaction in Own Shares (1091E)
16 October 2018 - 3:31AM
UK Regulatory
TIDMAHT
RNS Number : 1091E
Ashtead Group PLC
15 October 2018
Transaction in own shares
Ashtead Group plc (the "Company") announces that on 15 October
2018 it purchased for Treasury the following number of its ordinary
shares of 10 pence each pursuant to its GBP1 billion share
repurchase programme, details of which were announced on 14
December 2017.
Description of shares: Ashtead Group plc - ordinary shares of 10
pence
Number of shares repurchased: 100,000 shares
Date of transaction: 15 October 2018
Average price paid per share: 1,947.7400 pence
Lowest price paid per share: 1,917.5000 pence
Highest price paid per share: 1,991.5000 pence
Broker: Jefferies International Limited
Following the purchase of these shares, the remaining number of
ordinary shares in issue will be 483,248,055 (excluding Treasury
shares), and the company will hold 15,977,657 ordinary shares in
Treasury.
The figure of 483,248,055 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 Transaction
date Time Volume Price (GBp) Platform Transaction Reference Number
------------- ------------ ------- ------------ --------- -----------------------------
15/10/2018 08:00:30 54 1989.5 XLON 00165225521TRLO0.1.1
15/10/2018 08:00:30 17 1989.5 XLON 00165225522TRLO0.1.1
15/10/2018 08:01:20 99 1991.5 XLON 00165225652TRLO0.1.1
15/10/2018 08:02:14 130 1983.5 XLON 00165225741TRLO0.1.1
15/10/2018 08:02:26 75 1981 XLON 00165225755TRLO0.1.1
15/10/2018 08:03:02 123 1977 XLON 00165225804TRLO0.1.1
15/10/2018 08:03:41 8 1970.5 XLON 00165225876TRLO0.1.1
15/10/2018 08:03:56 118 1968 XLON 00165225885TRLO0.1.1
15/10/2018 08:04:55 136 1971.5 XLON 00165225923TRLO0.1.1
15/10/2018 08:05:33 100 1971 XLON 00165226110TRLO0.1.1
15/10/2018 08:08:31 62 1975.5 XLON 00165226263TRLO0.1.1
15/10/2018 08:08:31 328 1975.5 XLON 00165226264TRLO0.1.1
15/10/2018 08:08:33 230 1975 XLON 00165226266TRLO0.1.1
15/10/2018 08:09:35 112 1970.5 XLON 00165226328TRLO0.1.1
15/10/2018 08:11:04 96 1974.5 XLON 00165226410TRLO0.1.1
15/10/2018 08:11:05 118 1974 XLON 00165226411TRLO0.1.1
15/10/2018 08:11:20 126 1972.5 XLON 00165226416TRLO0.1.1
15/10/2018 08:13:07 233 1974 XLON 00165226565TRLO0.1.1
15/10/2018 08:13:07 126 1973.5 XLON 00165226566TRLO0.1.1
15/10/2018 08:14:20 31 1972 XLON 00165226619TRLO0.1.1
15/10/2018 08:14:20 56 1972 XLON 00165226620TRLO0.1.1
15/10/2018 08:16:38 130 1975 XLON 00165226750TRLO0.1.1
15/10/2018 08:16:38 185 1975 XLON 00165226751TRLO0.1.1
15/10/2018 08:16:38 259 1974.5 XLON 00165226752TRLO0.1.1
15/10/2018 08:18:34 129 1971.5 XLON 00165226902TRLO0.1.1
15/10/2018 08:18:34 175 1971.5 XLON 00165226903TRLO0.1.1
15/10/2018 08:18:57 106 1969.5 XLON 00165226943TRLO0.1.1
15/10/2018 08:21:02 213 1972 XLON 00165227063TRLO0.1.1
15/10/2018 08:21:02 37 1971.5 XLON 00165227064TRLO0.1.1
15/10/2018 08:21:02 84 1971.5 XLON 00165227065TRLO0.1.1
15/10/2018 08:21:50 122 1970.5 XLON 00165227112TRLO0.1.1
15/10/2018 08:23:34 73 1968 XLON 00165227322TRLO0.1.1
15/10/2018 08:23:34 92 1968 XLON 00165227323TRLO0.1.1
15/10/2018 08:23:43 147 1967.5 XLON 00165227333TRLO0.1.1
15/10/2018 08:24:12 85 1967 XLON 00165227356TRLO0.1.1
15/10/2018 08:25:03 103 1968.5 XLON 00165227424TRLO0.1.1
15/10/2018 08:25:03 128 1968 XLON 00165227425TRLO0.1.1
15/10/2018 08:25:24 112 1967.5 XLON 00165227443TRLO0.1.1
15/10/2018 08:25:54 122 1965.5 XLON 00165227512TRLO0.1.1
15/10/2018 08:27:50 170 1965.5 XLON 00165227681TRLO0.1.1
15/10/2018 08:28:43 60 1965.5 XLON 00165227762TRLO0.1.1
15/10/2018 08:28:49 39 1965 XLON 00165227771TRLO0.1.1
15/10/2018 08:28:49 91 1965 XLON 00165227772TRLO0.1.1
15/10/2018 08:29:21 144 1962 XLON 00165227802TRLO0.1.1
15/10/2018 08:30:25 156 1960.5 XLON 00165227891TRLO0.1.1
15/10/2018 08:30:25 15 1960.5 XLON 00165227892TRLO0.1.1
15/10/2018 08:30:34 101 1960 XLON 00165227927TRLO0.1.1
15/10/2018 08:31:14 133 1958 XLON 00165228034TRLO0.1.1
15/10/2018 08:32:45 186 1957.5 XLON 00165228175TRLO0.1.1
15/10/2018 08:32:45 105 1957 XLON 00165228176TRLO0.1.1
15/10/2018 08:33:07 140 1956 XLON 00165228209TRLO0.1.1
15/10/2018 08:34:42 170 1956.5 XLON 00165228274TRLO0.1.1
15/10/2018 08:36:43 300 1956 XLON 00165228389TRLO0.1.1
15/10/2018 08:36:43 9 1956 XLON 00165228390TRLO0.1.1
15/10/2018 08:37:09 216 1955.5 XLON 00165228413TRLO0.1.1
15/10/2018 08:37:22 138 1954.5 XLON 00165228418TRLO0.1.1
15/10/2018 08:39:47 60 1954 XLON 00165228572TRLO0.1.1
15/10/2018 08:39:47 189 1954 XLON 00165228573TRLO0.1.1
15/10/2018 08:39:48 126 1953.5 XLON 00165228574TRLO0.1.1
15/10/2018 08:39:48 70 1953.5 XLON 00165228575TRLO0.1.1
15/10/2018 08:40:47 172 1951 XLON 00165228646TRLO0.1.1
15/10/2018 08:42:20 135 1953.5 XLON 00165228725TRLO0.1.1
15/10/2018 08:42:36 90 1953 XLON 00165228768TRLO0.1.1
15/10/2018 08:44:37 15 1957 XLON 00165228884TRLO0.1.1
15/10/2018 08:44:37 218 1957 XLON 00165228885TRLO0.1.1
15/10/2018 08:44:37 234 1956.5 XLON 00165228886TRLO0.1.1
15/10/2018 08:46:28 200 1957.5 XLON 00165228959TRLO0.1.1
15/10/2018 08:46:28 46 1957.5 XLON 00165228960TRLO0.1.1
15/10/2018 08:50:00 271 1961 XLON 00165229090TRLO0.1.1
15/10/2018 08:50:00 111 1961 XLON 00165229091TRLO0.1.1
15/10/2018 08:50:00 450 1960.5 XLON 00165229092TRLO0.1.1
15/10/2018 08:51:17 145 1961 XLON 00165229145TRLO0.1.1
15/10/2018 08:51:17 86 1960.5 XLON 00165229146TRLO0.1.1
15/10/2018 08:53:28 142 1960.5 XLON 00165229263TRLO0.1.1
15/10/2018 08:53:28 78 1960.5 XLON 00165229264TRLO0.1.1
15/10/2018 08:53:29 88 1960 XLON 00165229267TRLO0.1.1
15/10/2018 08:53:29 92 1960 XLON 00165229268TRLO0.1.1
15/10/2018 08:53:29 4 1960 XLON 00165229269TRLO0.1.1
15/10/2018 08:54:46 160 1958.5 XLON 00165229341TRLO0.1.1
15/10/2018 08:54:46 112 1958 XLON 00165229342TRLO0.1.1
15/10/2018 08:55:04 73 1957.5 XLON 00165229362TRLO0.1.1
15/10/2018 08:56:51 223 1958 XLON 00165229483TRLO0.1.1
15/10/2018 08:56:57 121 1957.5 XLON 00165229498TRLO0.1.1
15/10/2018 08:57:11 76 1956 XLON 00165229537TRLO0.1.1
15/10/2018 08:58:02 90 1955.5 XLON 00165229646TRLO0.1.1
15/10/2018 08:58:26 74 1955 XLON 00165229653TRLO0.1.1
15/10/2018 09:00:11 194 1957 XLON 00165229728TRLO0.1.1
15/10/2018 09:00:55 167 1956.5 XLON 00165229770TRLO0.1.1
15/10/2018 09:01:20 109 1956 XLON 00165229781TRLO0.1.1
15/10/2018 09:02:01 89 1955.5 XLON 00165229800TRLO0.1.1
15/10/2018 09:02:02 8 1955.5 XLON 00165229801TRLO0.1.1
15/10/2018 09:02:47 147 1954.5 XLON 00165229838TRLO0.1.1
15/10/2018 09:03:33 174 1954 XLON 00165229864TRLO0.1.1
15/10/2018 09:03:55 152 1953.5 XLON 00165229882TRLO0.1.1
15/10/2018 09:05:36 140 1955 XLON 00165229958TRLO0.1.1
15/10/2018 09:05:36 103 1954.5 XLON 00165229959TRLO0.1.1
15/10/2018 09:06:31 94 1954 XLON 00165230010TRLO0.1.1
15/10/2018 09:06:31 45 1954 XLON 00165230011TRLO0.1.1
15/10/2018 09:07:32 98 1953.5 XLON 00165230042TRLO0.1.1
15/10/2018 09:07:32 97 1953.5 XLON 00165230043TRLO0.1.1
15/10/2018 09:07:32 74 1953 XLON 00165230044TRLO0.1.1
15/10/2018 09:08:01 141 1952.5 XLON 00165230054TRLO0.1.1
15/10/2018 09:09:17 101 1952.5 XLON 00165230170TRLO0.1.1
15/10/2018 09:09:17 114 1952 XLON 00165230171TRLO0.1.1
15/10/2018 09:10:10 109 1951.5 XLON 00165230256TRLO0.1.1
15/10/2018 09:10:20 138 1952 XLON 00165230269TRLO0.1.1
15/10/2018 09:11:19 87 1949.5 XLON 00165230371TRLO0.1.1
15/10/2018 09:11:43 95 1949 XLON 00165230382TRLO0.1.1
15/10/2018 09:12:13 136 1948 XLON 00165230415TRLO0.1.1
15/10/2018 09:12:37 68 1948 XLON 00165230464TRLO0.1.1
15/10/2018 09:12:54 77 1947.5 XLON 00165230496TRLO0.1.1
15/10/2018 09:13:26 89 1946 XLON 00165230538TRLO0.1.1
15/10/2018 09:13:41 78 1945 XLON 00165230566TRLO0.1.1
15/10/2018 09:13:57 104 1943 XLON 00165230609TRLO0.1.1
15/10/2018 09:15:21 59 1945 XLON 00165230703TRLO0.1.1
15/10/2018 09:15:21 23 1945 XLON 00165230704TRLO0.1.1
15/10/2018 09:16:04 69 1944.5 XLON 00165230740TRLO0.1.1
15/10/2018 09:16:04 4 1944.5 XLON 00165230741TRLO0.1.1
15/10/2018 09:16:04 53 1944.5 XLON 00165230742TRLO0.1.1
15/10/2018 09:16:04 43 1944.5 XLON 00165230743TRLO0.1.1
15/10/2018 09:16:05 77 1944 XLON 00165230744TRLO0.1.1
15/10/2018 09:18:09 233 1942.5 XLON 00165230859TRLO0.1.1
15/10/2018 09:18:33 46 1942 XLON 00165230899TRLO0.1.1
15/10/2018 09:18:33 153 1942 XLON 00165230900TRLO0.1.1
15/10/2018 09:19:48 126 1943 XLON 00165231040TRLO0.1.1
15/10/2018 09:19:48 29 1943 XLON 00165231041TRLO0.1.1
15/10/2018 09:19:48 141 1942.5 XLON 00165231042TRLO0.1.1
15/10/2018 09:19:48 8 1942.5 XLON 00165231043TRLO0.1.1
15/10/2018 09:20:27 72 1942 XLON 00165231144TRLO0.1.1
15/10/2018 09:21:12 138 1941 XLON 00165231259TRLO0.1.1
15/10/2018 09:22:16 164 1942 XLON 00165231298TRLO0.1.1
15/10/2018 09:22:16 129 1941.5 XLON 00165231299TRLO0.1.1
15/10/2018 09:23:16 126 1944 XLON 00165231382TRLO0.1.1
15/10/2018 09:24:05 97 1942.5 XLON 00165231456TRLO0.1.1
15/10/2018 09:24:17 130 1942 XLON 00165231492TRLO0.1.1
15/10/2018 09:24:51 89 1941 XLON 00165231527TRLO0.1.1
15/10/2018 09:26:55 251 1947.5 XLON 00165231719TRLO0.1.1
15/10/2018 09:26:55 154 1947 XLON 00165231720TRLO0.1.1
15/10/2018 09:27:26 130 1947 XLON 00165231747TRLO0.1.1
15/10/2018 09:29:18 129 1946.5 XLON 00165231842TRLO0.1.1
15/10/2018 09:30:50 246 1947.5 XLON 00165231920TRLO0.1.1
15/10/2018 09:30:50 10 1947 XLON 00165231921TRLO0.1.1
15/10/2018 09:30:50 135 1947 XLON 00165231930TRLO0.1.1
15/10/2018 09:31:21 160 1946 XLON 00165232013TRLO0.1.1
15/10/2018 09:31:35 72 1945 XLON 00165232022TRLO0.1.1
15/10/2018 09:32:26 125 1945 XLON 00165232084TRLO0.1.1
15/10/2018 09:32:45 87 1944 XLON 00165232095TRLO0.1.1
15/10/2018 09:34:27 125 1946 XLON 00165232255TRLO0.1.1
15/10/2018 09:34:28 112 1945.5 XLON 00165232260TRLO0.1.1
15/10/2018 09:34:37 102 1945 XLON 00165232269TRLO0.1.1
15/10/2018 09:35:02 97 1944.5 XLON 00165232329TRLO0.1.1
15/10/2018 09:35:27 74 1943 XLON 00165232336TRLO0.1.1
15/10/2018 09:35:45 86 1942.5 XLON 00165232360TRLO0.1.1
15/10/2018 09:37:05 154 1943 XLON 00165232448TRLO0.1.1
15/10/2018 09:37:18 126 1942 XLON 00165232470TRLO0.1.1
15/10/2018 09:38:45 131 1939 XLON 00165232555TRLO0.1.1
15/10/2018 09:39:07 103 1938.5 XLON 00165232575TRLO0.1.1
15/10/2018 09:39:29 94 1938 XLON 00165232599TRLO0.1.1
15/10/2018 09:40:12 131 1937.5 XLON 00165232641TRLO0.1.1
15/10/2018 09:42:20 248 1940 XLON 00165232873TRLO0.1.1
15/10/2018 09:43:45 235 1943 XLON 00165232932TRLO0.1.1
15/10/2018 09:43:49 102 1942.5 XLON 00165232935TRLO0.1.1
15/10/2018 09:43:49 108 1942.5 XLON 00165232936TRLO0.1.1
15/10/2018 09:44:24 97 1940.5 XLON 00165233011TRLO0.1.1
15/10/2018 09:44:51 85 1940 XLON 00165233044TRLO0.1.1
15/10/2018 09:45:18 87 1938.5 XLON 00165233072TRLO0.1.1
15/10/2018 09:45:40 123 1938 XLON 00165233116TRLO0.1.1
15/10/2018 09:46:13 85 1936 XLON 00165233164TRLO0.1.1
15/10/2018 09:47:10 107 1937.5 XLON 00165233239TRLO0.1.1
15/10/2018 09:47:21 86 1936.5 XLON 00165233241TRLO0.1.1
15/10/2018 09:47:53 114 1936 XLON 00165233267TRLO0.1.1
15/10/2018 09:48:31 88 1934 XLON 00165233323TRLO0.1.1
15/10/2018 09:49:21 103 1935 XLON 00165233412TRLO0.1.1
15/10/2018 09:49:22 75 1934.5 XLON 00165233414TRLO0.1.1
15/10/2018 09:50:15 105 1935 XLON 00165233539TRLO0.1.1
15/10/2018 09:51:14 94 1935.5 XLON 00165233587TRLO0.1.1
15/10/2018 09:53:23 148 1939 XLON 00165233811TRLO0.1.1
15/10/2018 09:53:23 67 1939 XLON 00165233812TRLO0.1.1
15/10/2018 09:53:23 78 1939 XLON 00165233813TRLO0.1.1
15/10/2018 09:53:23 22 1939 XLON 00165233814TRLO0.1.1
15/10/2018 09:53:23 209 1939 XLON 00165233815TRLO0.1.1
15/10/2018 09:55:14 125 1940.5 XLON 00165233972TRLO0.1.1
15/10/2018 09:55:20 143 1940 XLON 00165233974TRLO0.1.1
15/10/2018 09:55:42 91 1939.5 XLON 00165233996TRLO0.1.1
15/10/2018 09:55:55 108 1938 XLON 00165234005TRLO0.1.1
15/10/2018 09:56:59 118 1939.5 XLON 00165234056TRLO0.1.1
15/10/2018 09:57:08 101 1938.5 XLON 00165234060TRLO0.1.1
15/10/2018 09:57:27 73 1938 XLON 00165234079TRLO0.1.1
15/10/2018 09:58:51 81 1938 XLON 00165234148TRLO0.1.1
15/10/2018 09:58:51 93 1937.5 XLON 00165234149TRLO0.1.1
15/10/2018 09:59:01 86 1936.5 XLON 00165234155TRLO0.1.1
15/10/2018 10:00:21 93 1935 XLON 00165234204TRLO0.1.1
15/10/2018 10:01:02 82 1935 XLON 00165234282TRLO0.1.1
15/10/2018 10:01:02 58 1935 XLON 00165234283TRLO0.1.1
15/10/2018 10:01:09 103 1934.5 XLON 00165234287TRLO0.1.1
15/10/2018 10:01:34 18 1932 XLON 00165234318TRLO0.1.1
15/10/2018 10:01:34 82 1932 XLON 00165234319TRLO0.1.1
15/10/2018 10:02:46 99 1933 XLON 00165234398TRLO0.1.1
15/10/2018 10:04:43 295 1935 XLON 00165234659TRLO0.1.1
15/10/2018 10:04:43 5 1935 XLON 00165234660TRLO0.1.1
15/10/2018 10:04:43 162 1935 XLON 00165234661TRLO0.1.1
15/10/2018 10:05:53 163 1934 XLON 00165234762TRLO0.1.1
15/10/2018 10:07:11 106 1935 XLON 00165235026TRLO0.1.1
15/10/2018 10:08:03 73 1937 XLON 00165235133TRLO0.1.1
15/10/2018 10:08:03 103 1937 XLON 00165235134TRLO0.1.1
15/10/2018 10:08:27 96 1936.5 XLON 00165235185TRLO0.1.1
15/10/2018 10:10:26 272 1937 XLON 00165235274TRLO0.1.1
15/10/2018 10:11:45 208 1937.5 XLON 00165235328TRLO0.1.1
15/10/2018 10:11:45 246 1937 XLON 00165235329TRLO0.1.1
15/10/2018 10:13:01 104 1937 XLON 00165235380TRLO0.1.1
15/10/2018 10:13:12 120 1936 XLON 00165235393TRLO0.1.1
15/10/2018 10:15:26 229 1935.5 XLON 00165235669TRLO0.1.1
15/10/2018 10:16:16 47 1936 XLON 00165235724TRLO0.1.1
15/10/2018 10:16:16 109 1936 XLON 00165235725TRLO0.1.1
15/10/2018 10:16:47 123 1935.5 XLON 00165235749TRLO0.1.1
15/10/2018 10:17:24 114 1935 XLON 00165235774TRLO0.1.1
15/10/2018 10:18:28 71 1934.5 XLON 00165235818TRLO0.1.1
15/10/2018 10:18:36 77 1934 XLON 00165235820TRLO0.1.1
15/10/2018 10:18:36 89 1934 XLON 00165235821TRLO0.1.1
15/10/2018 10:18:37 62 1933.5 XLON 00165235822TRLO0.1.1
15/10/2018 10:18:52 27 1933.5 XLON 00165235850TRLO0.1.1
15/10/2018 10:19:25 89 1933 XLON 00165235892TRLO0.1.1
15/10/2018 10:20:01 75 1932.5 XLON 00165235929TRLO0.1.1
15/10/2018 10:20:21 84 1931.5 XLON 00165235945TRLO0.1.1
15/10/2018 10:21:04 106 1930.5 XLON 00165236021TRLO0.1.1
15/10/2018 10:21:21 102 1929 XLON 00165236043TRLO0.1.1
15/10/2018 10:22:50 150 1931.5 XLON 00165236165TRLO0.1.1
15/10/2018 10:22:54 114 1931 XLON 00165236172TRLO0.1.1
15/10/2018 10:24:01 102 1932.5 XLON 00165236238TRLO0.1.1
15/10/2018 10:24:58 102 1933 XLON 00165236356TRLO0.1.1
15/10/2018 10:25:04 9 1932.5 XLON 00165236360TRLO0.1.1
15/10/2018 10:25:04 99 1932.5 XLON 00165236361TRLO0.1.1
15/10/2018 10:25:31 90 1931.5 XLON 00165236376TRLO0.1.1
15/10/2018 10:26:19 144 1931 XLON 00165236422TRLO0.1.1
15/10/2018 10:26:26 75 1930.5 XLON 00165236431TRLO0.1.1
15/10/2018 10:28:26 213 1929.5 XLON 00165236560TRLO0.1.1
15/10/2018 10:28:26 120 1929.5 XLON 00165236561TRLO0.1.1
15/10/2018 10:29:30 100 1927 XLON 00165236643TRLO0.1.1
15/10/2018 10:31:26 147 1931 XLON 00165236776TRLO0.1.1
15/10/2018 10:32:33 210 1933.5 XLON 00165236801TRLO0.1.1
15/10/2018 10:32:33 8 1933.5 XLON 00165236802TRLO0.1.1
15/10/2018 10:32:38 153 1933 XLON 00165236813TRLO0.1.1
15/10/2018 10:32:43 86 1932.5 XLON 00165236829TRLO0.1.1
15/10/2018 10:34:37 103 1932.5 XLON 00165236901TRLO0.1.1
15/10/2018 10:35:10 81 1932 XLON 00165236920TRLO0.1.1
15/10/2018 10:35:11 45 1932 XLON 00165236934TRLO0.1.1
15/10/2018 10:35:11 78 1932 XLON 00165236935TRLO0.1.1
15/10/2018 10:36:05 67 1931.5 XLON 00165237041TRLO0.1.1
15/10/2018 10:36:05 61 1931.5 XLON 00165237042TRLO0.1.1
15/10/2018 10:36:05 31 1931.5 XLON 00165237043TRLO0.1.1
15/10/2018 10:36:21 90 1931 XLON 00165237055TRLO0.1.1
15/10/2018 10:38:10 144 1930.5 XLON 00165237138TRLO0.1.1
15/10/2018 10:39:15 18 1932.5 XLON 00165237167TRLO0.1.1
15/10/2018 10:39:15 140 1932.5 XLON 00165237168TRLO0.1.1
15/10/2018 10:39:18 64 1932 XLON 00165237171TRLO0.1.1
15/10/2018 10:39:18 89 1932 XLON 00165237172TRLO0.1.1
15/10/2018 10:41:47 134 1933.5 XLON 00165237274TRLO0.1.1
15/10/2018 10:41:47 66 1933.5 XLON 00165237275TRLO0.1.1
15/10/2018 10:41:51 185 1933 XLON 00165237277TRLO0.1.1
15/10/2018 10:42:10 110 1931.5 XLON 00165237328TRLO0.1.1
15/10/2018 10:42:40 84 1930 XLON 00165237349TRLO0.1.1
15/10/2018 10:43:53 136 1931 XLON 00165237416TRLO0.1.1
15/10/2018 10:44:35 75 1930.5 XLON 00165237436TRLO0.1.1
15/10/2018 10:46:43 205 1930.5 XLON 00165237666TRLO0.1.1
15/10/2018 10:46:55 78 1930 XLON 00165237675TRLO0.1.1
15/10/2018 10:46:55 154 1930 XLON 00165237676TRLO0.1.1
15/10/2018 10:49:15 217 1933 XLON 00165237835TRLO0.1.1
15/10/2018 10:49:15 28 1933 XLON 00165237836TRLO0.1.1
15/10/2018 10:49:15 144 1932.5 XLON 00165237837TRLO0.1.1
15/10/2018 10:49:48 109 1930 XLON 00165237851TRLO0.1.1
15/10/2018 10:52:41 210 1936 XLON 00165238065TRLO0.1.1
15/10/2018 10:52:41 47 1936 XLON 00165238067TRLO0.1.1
15/10/2018 10:52:48 158 1935.5 XLON 00165238100TRLO0.1.1
15/10/2018 10:54:56 224 1935 XLON 00165238395TRLO0.1.1
15/10/2018 10:54:56 76 1935 XLON 00165238396TRLO0.1.1
15/10/2018 10:54:56 87 1935 XLON 00165238397TRLO0.1.1
15/10/2018 10:55:29 86 1934 XLON 00165238438TRLO0.1.1
15/10/2018 10:57:51 211 1933.5 XLON 00165238631TRLO0.1.1
15/10/2018 10:57:58 142 1933 XLON 00165238632TRLO0.1.1
15/10/2018 10:58:42 89 1932 XLON 00165238695TRLO0.1.1
15/10/2018 10:59:02 90 1931 XLON 00165238745TRLO0.1.1
15/10/2018 11:00:04 90 1929 XLON 00165238870TRLO0.1.1
15/10/2018 11:01:37 132 1929 XLON 00165239022TRLO0.1.1
15/10/2018 11:02:52 180 1930 XLON 00165239100TRLO0.1.1
15/10/2018 11:03:06 174 1929.5 XLON 00165239110TRLO0.1.1
15/10/2018 11:03:20 99 1928.5 XLON 00165239130TRLO0.1.1
15/10/2018 11:04:38 113 1927.5 XLON 00165239214TRLO0.1.1
15/10/2018 11:06:01 62 1927 XLON 00165239340TRLO0.1.1
15/10/2018 11:06:01 167 1927 XLON 00165239341TRLO0.1.1
15/10/2018 11:08:04 204 1927.5 XLON 00165239467TRLO0.1.1
15/10/2018 11:08:45 159 1928 XLON 00165239533TRLO0.1.1
15/10/2018 11:08:49 63 1927.5 XLON 00165239537TRLO0.1.1
15/10/2018 11:08:49 43 1927.5 XLON 00165239538TRLO0.1.1
15/10/2018 11:11:03 191 1924.5 XLON 00165239661TRLO0.1.1
15/10/2018 11:12:56 201 1926.5 XLON 00165239760TRLO0.1.1
15/10/2018 11:12:56 247 1926 XLON 00165239762TRLO0.1.1
15/10/2018 11:14:58 132 1926.5 XLON 00165239895TRLO0.1.1
15/10/2018 11:16:04 47 1927 XLON 00165239970TRLO0.1.1
15/10/2018 11:16:04 82 1927 XLON 00165239971TRLO0.1.1
15/10/2018 11:16:04 116 1926.5 XLON 00165239972TRLO0.1.1
15/10/2018 11:16:26 93 1925.5 XLON 00165239980TRLO0.1.1
15/10/2018 11:17:20 129 1926 XLON 00165240029TRLO0.1.1
15/10/2018 11:18:14 90 1925.5 XLON 00165240058TRLO0.1.1
15/10/2018 11:19:20 87 1927.5 XLON 00165240111TRLO0.1.1
15/10/2018 11:21:10 203 1928 XLON 00165240275TRLO0.1.1
15/10/2018 11:21:10 47 1928 XLON 00165240276TRLO0.1.1
15/10/2018 11:21:10 75 1928 XLON 00165240277TRLO0.1.1
15/10/2018 11:21:10 108 1928 XLON 00165240278TRLO0.1.1
15/10/2018 11:22:11 95 1926.5 XLON 00165240315TRLO0.1.1
15/10/2018 11:22:56 71 1926.5 XLON 00165240398TRLO0.1.1
15/10/2018 11:23:18 94 1926 XLON 00165240438TRLO0.1.1
15/10/2018 11:24:18 159 1925.5 XLON 00165240510TRLO0.1.1
15/10/2018 11:26:00 126 1926.5 XLON 00165240625TRLO0.1.1
15/10/2018 11:26:02 71 1926 XLON 00165240652TRLO0.1.1
15/10/2018 11:27:17 110 1926 XLON 00165240725TRLO0.1.1
15/10/2018 11:27:23 130 1925.5 XLON 00165240742TRLO0.1.1
15/10/2018 11:28:23 130 1926.5 XLON 00165240793TRLO0.1.1
15/10/2018 11:28:55 90 1924.5 XLON 00165240817TRLO0.1.1
15/10/2018 11:30:04 29 1923.5 XLON 00165240895TRLO0.1.1
15/10/2018 11:30:04 58 1923.5 XLON 00165240896TRLO0.1.1
15/10/2018 11:33:26 306 1927 XLON 00165241130TRLO0.1.1
15/10/2018 11:33:26 180 1926.5 XLON 00165241131TRLO0.1.1
15/10/2018 11:35:32 150 1929 XLON 00165241200TRLO0.1.1
15/10/2018 11:35:43 177 1928.5 XLON 00165241212TRLO0.1.1
15/10/2018 11:36:20 85 1926 XLON 00165241250TRLO0.1.1
15/10/2018 11:37:41 149 1925 XLON 00165241344TRLO0.1.1
15/10/2018 11:37:50 86 1924.5 XLON 00165241355TRLO0.1.1
15/10/2018 11:40:11 93 1924.5 XLON 00165241426TRLO0.1.1
15/10/2018 11:40:11 79 1924.5 XLON 00165241427TRLO0.1.1
15/10/2018 11:40:11 21 1924.5 XLON 00165241428TRLO0.1.1
15/10/2018 11:40:11 153 1924 XLON 00165241429TRLO0.1.1
15/10/2018 11:40:55 73 1923 XLON 00165241460TRLO0.1.1
15/10/2018 11:41:35 79 1922.5 XLON 00165241497TRLO0.1.1
15/10/2018 11:43:11 142 1923.5 XLON 00165241605TRLO0.1.1
15/10/2018 11:43:57 144 1921.5 XLON 00165241634TRLO0.1.1
15/10/2018 11:45:14 98 1922 XLON 00165241685TRLO0.1.1
15/10/2018 11:45:14 58 1921.5 XLON 00165241686TRLO0.1.1
15/10/2018 11:46:30 119 1923.5 XLON 00165241764TRLO0.1.1
15/10/2018 11:47:16 141 1923 XLON 00165241789TRLO0.1.1
15/10/2018 11:49:08 147 1925 XLON 00165241847TRLO0.1.1
15/10/2018 11:51:24 281 1926.5 XLON 00165241976TRLO0.1.1
15/10/2018 11:51:24 212 1926 XLON 00165241977TRLO0.1.1
15/10/2018 11:52:19 75 1925 XLON 00165242029TRLO0.1.1
15/10/2018 11:54:26 159 1923.5 XLON 00165242198TRLO0.1.1
15/10/2018 11:56:04 222 1925.5 XLON 00165242282TRLO0.1.1
15/10/2018 11:56:08 120 1925 XLON 00165242295TRLO0.1.1
15/10/2018 11:56:20 95 1924 XLON 00165242304TRLO0.1.1
15/10/2018 11:57:24 85 1924 XLON 00165242429TRLO0.1.1
15/10/2018 11:58:22 108 1924 XLON 00165242470TRLO0.1.1
15/10/2018 11:59:01 96 1923.5 XLON 00165242489TRLO0.1.1
15/10/2018 11:59:21 98 1923 XLON 00165242505TRLO0.1.1
15/10/2018 11:59:22 12 1923 XLON 00165242506TRLO0.1.1
15/10/2018 12:00:00 84 1922.5 XLON 00165242547TRLO0.1.1
15/10/2018 12:02:53 97 1917.5 XLON 00165242677TRLO0.1.1
15/10/2018 12:04:29 117 1918 XLON 00165242798TRLO0.1.1
15/10/2018 12:04:55 117 1918 XLON 00165242836TRLO0.1.1
15/10/2018 12:07:03 130 1921.5 XLON 00165242971TRLO0.1.1
15/10/2018 12:07:03 39 1921.5 XLON 00165242972TRLO0.1.1
15/10/2018 12:10:13 24 1927 XLON 00165243222TRLO0.1.1
15/10/2018 12:10:13 56 1927 XLON 00165243223TRLO0.1.1
15/10/2018 12:10:13 244 1927 XLON 00165243224TRLO0.1.1
15/10/2018 12:10:17 156 1926.5 XLON 00165243235TRLO0.1.1
15/10/2018 12:11:18 111 1927 XLON 00165243284TRLO0.1.1
15/10/2018 12:11:18 32 1927 XLON 00165243285TRLO0.1.1
15/10/2018 12:11:42 81 1926 XLON 00165243305TRLO0.1.1
15/10/2018 12:12:45 90 1925 XLON 00165243364TRLO0.1.1
15/10/2018 12:13:00 138 1923.5 XLON 00165243383TRLO0.1.1
15/10/2018 12:13:51 78 1923 XLON 00165243427TRLO0.1.1
15/10/2018 12:16:02 156 1926 XLON 00165243559TRLO0.1.1
15/10/2018 12:17:42 189 1926.5 XLON 00165243661TRLO0.1.1
15/10/2018 12:17:48 111 1926 XLON 00165243710TRLO0.1.1
15/10/2018 12:18:14 90 1926 XLON 00165243727TRLO0.1.1
15/10/2018 12:18:14 2 1926 XLON 00165243729TRLO0.1.1
15/10/2018 12:20:58 233 1926.5 XLON 00165243930TRLO0.1.1
15/10/2018 12:21:05 162 1926 XLON 00165243938TRLO0.1.1
15/10/2018 12:21:38 85 1924 XLON 00165243969TRLO0.1.1
15/10/2018 12:23:58 156 1924 XLON 00165244058TRLO0.1.1
15/10/2018 12:23:59 92 1923.5 XLON 00165244060TRLO0.1.1
15/10/2018 12:25:17 11 1924 XLON 00165244155TRLO0.1.1
15/10/2018 12:25:17 81 1924 XLON 00165244156TRLO0.1.1
15/10/2018 12:26:52 121 1925.5 XLON 00165244239TRLO0.1.1
15/10/2018 12:26:52 137 1925 XLON 00165244240TRLO0.1.1
15/10/2018 12:27:13 77 1924.5 XLON 00165244256TRLO0.1.1
15/10/2018 12:28:58 99 1925 XLON 00165244353TRLO0.1.1
15/10/2018 12:29:01 79 1924.5 XLON 00165244355TRLO0.1.1
15/10/2018 12:30:44 130 1925 XLON 00165244426TRLO0.1.1
15/10/2018 12:31:46 161 1924.5 XLON 00165244508TRLO0.1.1
15/10/2018 12:32:35 112 1924 XLON 00165244548TRLO0.1.1
15/10/2018 12:32:52 142 1923.5 XLON 00165244582TRLO0.1.1
15/10/2018 12:34:25 80 1923 XLON 00165244675TRLO0.1.1
15/10/2018 12:34:55 84 1922 XLON 00165244708TRLO0.1.1
15/10/2018 12:38:07 146 1924 XLON 00165244945TRLO0.1.1
15/10/2018 12:39:07 79 1924.5 XLON 00165245045TRLO0.1.1
15/10/2018 12:39:07 221 1924.5 XLON 00165245046TRLO0.1.1
15/10/2018 12:39:07 174 1924.5 XLON 00165245047TRLO0.1.1
15/10/2018 12:40:20 126 1925.5 XLON 00165245172TRLO0.1.1
15/10/2018 12:40:48 80 1925 XLON 00165245195TRLO0.1.1
15/10/2018 12:42:59 90 1925 XLON 00165245419TRLO0.1.1
15/10/2018 12:44:30 107 1925 XLON 00165245469TRLO0.1.1
15/10/2018 12:44:49 60 1925 XLON 00165245490TRLO0.1.1
15/10/2018 12:45:10 161 1924.5 XLON 00165245517TRLO0.1.1
15/10/2018 12:46:56 179 1925 XLON 00165245697TRLO0.1.1
15/10/2018 12:47:46 125 1924.5 XLON 00165245813TRLO0.1.1
15/10/2018 12:47:46 103 1924.5 XLON 00165245814TRLO0.1.1
15/10/2018 12:49:26 93 1924.5 XLON 00165245908TRLO0.1.1
15/10/2018 12:51:03 164 1925 XLON 00165246009TRLO0.1.1
15/10/2018 12:51:09 192 1924.5 XLON 00165246016TRLO0.1.1
15/10/2018 12:51:09 9 1924.5 XLON 00165246017TRLO0.1.1
15/10/2018 12:51:48 77 1924 XLON 00165246062TRLO0.1.1
15/10/2018 12:54:02 178 1923.5 XLON 00165246226TRLO0.1.1
15/10/2018 12:54:03 95 1923 XLON 00165246227TRLO0.1.1
15/10/2018 12:54:03 71 1923 XLON 00165246229TRLO0.1.1
15/10/2018 12:54:50 76 1922.5 XLON 00165246277TRLO0.1.1
15/10/2018 12:56:21 148 1924 XLON 00165246453TRLO0.1.1
15/10/2018 12:57:59 95 1924.5 XLON 00165246625TRLO0.1.1
15/10/2018 12:59:33 70 1926.5 XLON 00165246761TRLO0.1.1
15/10/2018 13:00:31 84 1927 XLON 00165246840TRLO0.1.1
15/10/2018 13:01:02 154 1927.5 XLON 00165246885TRLO0.1.1
15/10/2018 13:02:41 66 1928 XLON 00165247000TRLO0.1.1
15/10/2018 13:02:41 10 1928 XLON 00165247001TRLO0.1.1
15/10/2018 13:02:41 139 1928 XLON 00165247002TRLO0.1.1
15/10/2018 13:02:59 74 1927.5 XLON 00165247010TRLO0.1.1
15/10/2018 13:02:59 165 1927.5 XLON 00165247011TRLO0.1.1
15/10/2018 13:04:12 87 1926.5 XLON 00165247069TRLO0.1.1
15/10/2018 13:06:05 76 1927 XLON 00165247206TRLO0.1.1
15/10/2018 13:06:58 132 1927 XLON 00165247225TRLO0.1.1
15/10/2018 13:06:58 3 1927 XLON 00165247226TRLO0.1.1
15/10/2018 13:07:27 90 1926.5 XLON 00165247276TRLO0.1.1
15/10/2018 13:07:27 87 1926.5 XLON 00165247277TRLO0.1.1
15/10/2018 13:08:10 146 1926 XLON 00165247342TRLO0.1.1
15/10/2018 13:09:56 90 1925.5 XLON 00165247453TRLO0.1.1
15/10/2018 13:09:56 23 1925.5 XLON 00165247457TRLO0.1.1
15/10/2018 13:09:56 62 1925.5 XLON 00165247459TRLO0.1.1
15/10/2018 13:09:56 97 1925 XLON 00165247461TRLO0.1.1
15/10/2018 13:12:43 89 1925 XLON 00165247651TRLO0.1.1
15/10/2018 13:12:49 124 1924.5 XLON 00165247654TRLO0.1.1
15/10/2018 13:13:50 89 1924.5 XLON 00165247748TRLO0.1.1
15/10/2018 13:15:10 125 1924 XLON 00165247821TRLO0.1.1
15/10/2018 13:15:10 98 1924 XLON 00165247823TRLO0.1.1
15/10/2018 13:15:10 82 1924 XLON 00165247824TRLO0.1.1
15/10/2018 13:16:22 133 1924 XLON 00165247880TRLO0.1.1
15/10/2018 13:16:23 32 1924 XLON 00165247881TRLO0.1.1
15/10/2018 13:18:41 82 1925 XLON 00165248112TRLO0.1.1
15/10/2018 13:18:46 61 1925 XLON 00165248119TRLO0.1.1
15/10/2018 13:18:46 9 1925 XLON 00165248120TRLO0.1.1
15/10/2018 13:19:27 122 1925.5 XLON 00165248178TRLO0.1.1
15/10/2018 13:19:42 100 1925 XLON 00165248188TRLO0.1.1
15/10/2018 13:19:42 111 1925 XLON 00165248189TRLO0.1.1
15/10/2018 13:19:47 61 1924.5 XLON 00165248198TRLO0.1.1
15/10/2018 13:21:25 154 1925 XLON 00165248310TRLO0.1.1
15/10/2018 13:22:44 140 1925 XLON 00165248384TRLO0.1.1
15/10/2018 13:24:23 91 1925 XLON 00165248504TRLO0.1.1
15/10/2018 13:25:36 184 1925.5 XLON 00165248597TRLO0.1.1
15/10/2018 13:26:25 125 1925.5 XLON 00165248655TRLO0.1.1
15/10/2018 13:27:44 22 1926.5 XLON 00165248735TRLO0.1.1
15/10/2018 13:27:44 55 1926.5 XLON 00165248736TRLO0.1.1
15/10/2018 13:27:53 122 1925.5 XLON 00165248742TRLO0.1.1
15/10/2018 13:28:49 79 1925.5 XLON 00165248786TRLO0.1.1
15/10/2018 13:28:49 11 1925.5 XLON 00165248792TRLO0.1.1
15/10/2018 13:30:01 32 1925.5 XLON 00165248866TRLO0.1.1
15/10/2018 13:30:01 48 1925.5 XLON 00165248867TRLO0.1.1
15/10/2018 13:30:01 152 1925.5 XLON 00165248868TRLO0.1.1
15/10/2018 13:30:01 20 1925.5 XLON 00165248869TRLO0.1.1
15/10/2018 13:31:22 98 1925 XLON 00165248923TRLO0.1.1
15/10/2018 13:31:22 111 1925 XLON 00165248924TRLO0.1.1
15/10/2018 13:33:02 144 1925 XLON 00165249099TRLO0.1.1
15/10/2018 13:33:02 26 1925 XLON 00165249100TRLO0.1.1
15/10/2018 13:33:02 82 1925 XLON 00165249101TRLO0.1.1
15/10/2018 13:33:02 108 1925 XLON 00165249102TRLO0.1.1
15/10/2018 13:34:10 82 1923.5 XLON 00165249203TRLO0.1.1
15/10/2018 13:35:20 154 1924 XLON 00165249269TRLO0.1.1
15/10/2018 13:37:35 81 1924 XLON 00165249439TRLO0.1.1
15/10/2018 13:37:51 75 1924 XLON 00165249479TRLO0.1.1
15/10/2018 13:37:51 108 1923.5 XLON 00165249480TRLO0.1.1
15/10/2018 13:37:51 75 1923.5 XLON 00165249481TRLO0.1.1
15/10/2018 13:38:15 77 1923 XLON 00165249513TRLO0.1.1
15/10/2018 13:39:29 85 1923.5 XLON 00165249678TRLO0.1.1
15/10/2018 13:40:39 70 1925.5 XLON 00165249802TRLO0.1.1
15/10/2018 13:41:39 47 1925 XLON 00165249871TRLO0.1.1
15/10/2018 13:41:39 65 1925 XLON 00165249872TRLO0.1.1
15/10/2018 13:41:49 86 1925 XLON 00165249878TRLO0.1.1
15/10/2018 13:42:23 165 1925 XLON 00165249907TRLO0.1.1
15/10/2018 13:42:32 90 1924.5 XLON 00165249917TRLO0.1.1
15/10/2018 13:44:39 78 1925.5 XLON 00165250021TRLO0.1.1
15/10/2018 13:44:57 71 1924.5 XLON 00165250082TRLO0.1.1
15/10/2018 13:44:57 129 1924.5 XLON 00165250083TRLO0.1.1
15/10/2018 13:44:57 99 1924 XLON 00165250084TRLO0.1.1
15/10/2018 13:45:11 91 1923.5 XLON 00165250095TRLO0.1.1
15/10/2018 13:47:26 120 1926.5 XLON 00165250364TRLO0.1.1
15/10/2018 13:47:26 108 1926 XLON 00165250365TRLO0.1.1
15/10/2018 13:48:07 95 1926 XLON 00165250477TRLO0.1.1
15/10/2018 13:49:53 125 1926.5 XLON 00165250615TRLO0.1.1
15/10/2018 13:50:27 10 1927 XLON 00165250658TRLO0.1.1
15/10/2018 13:50:35 71 1927.5 XLON 00165250667TRLO0.1.1
15/10/2018 13:51:09 112 1928.5 XLON 00165250697TRLO0.1.1
15/10/2018 13:51:10 100 1928 XLON 00165250698TRLO0.1.1
15/10/2018 13:51:10 4 1928 XLON 00165250699TRLO0.1.1
15/10/2018 13:51:45 100 1928 XLON 00165250765TRLO0.1.1
15/10/2018 13:52:18 73 1927.5 XLON 00165250796TRLO0.1.1
15/10/2018 13:52:44 81 1927 XLON 00165250835TRLO0.1.1
15/10/2018 13:53:15 81 1926.5 XLON 00165250910TRLO0.1.1
15/10/2018 13:54:58 122 1928.5 XLON 00165251022TRLO0.1.1
15/10/2018 13:55:55 75 1929 XLON 00165251093TRLO0.1.1
15/10/2018 13:56:23 82 1930.5 XLON 00165251111TRLO0.1.1
15/10/2018 13:56:53 84 1930 XLON 00165251127TRLO0.1.1
15/10/2018 13:56:53 77 1930 XLON 00165251128TRLO0.1.1
15/10/2018 13:56:53 98 1930 XLON 00165251129TRLO0.1.1
15/10/2018 13:56:53 1 1930 XLON 00165251130TRLO0.1.1
15/10/2018 13:58:12 73 1930.5 XLON 00165251209TRLO0.1.1
15/10/2018 13:58:46 71 1930 XLON 00165251217TRLO0.1.1
15/10/2018 13:58:46 109 1930 XLON 00165251218TRLO0.1.1
15/10/2018 13:58:47 110 1929.5 XLON 00165251219TRLO0.1.1
15/10/2018 13:59:08 140 1929 XLON 00165251231TRLO0.1.1
15/10/2018 13:59:47 86 1927.5 XLON 00165251284TRLO0.1.1
15/10/2018 14:01:25 69 1927.5 XLON 00165251450TRLO0.1.1
15/10/2018 14:01:25 3 1927.5 XLON 00165251451TRLO0.1.1
15/10/2018 14:02:16 140 1927.5 XLON 00165251486TRLO0.1.1
15/10/2018 14:03:40 148 1929 XLON 00165251563TRLO0.1.1
15/10/2018 14:04:24 21 1929.5 XLON 00165251579TRLO0.1.1
15/10/2018 14:04:24 68 1929.5 XLON 00165251580TRLO0.1.1
15/10/2018 14:05:01 98 1929.5 XLON 00165251614TRLO0.1.1
15/10/2018 14:05:34 146 1931 XLON 00165251634TRLO0.1.1
15/10/2018 14:05:35 131 1931 XLON 00165251635TRLO0.1.1
15/10/2018 14:05:35 6 1931 XLON 00165251636TRLO0.1.1
15/10/2018 14:05:48 82 1930.5 XLON 00165251641TRLO0.1.1
15/10/2018 14:07:43 152 1932 XLON 00165251782TRLO0.1.1
15/10/2018 14:08:44 76 1933.5 XLON 00165251824TRLO0.1.1
15/10/2018 14:09:09 75 1933.5 XLON 00165251843TRLO0.1.1
15/10/2018 14:09:12 90 1933 XLON 00165251845TRLO0.1.1
15/10/2018 14:09:16 110 1932.5 XLON 00165251849TRLO0.1.1
15/10/2018 14:09:16 136 1932 XLON 00165251851TRLO0.1.1
15/10/2018 14:09:46 97 1929.5 XLON 00165251875TRLO0.1.1
15/10/2018 14:11:26 94 1931.5 XLON 00165251967TRLO0.1.1
15/10/2018 14:11:27 76 1931.5 XLON 00165251972TRLO0.1.1
15/10/2018 14:13:23 146 1934.5 XLON 00165252090TRLO0.1.1
15/10/2018 14:13:59 71 1935 XLON 00165252130TRLO0.1.1
15/10/2018 14:14:15 23 1935.5 XLON 00165252151TRLO0.1.1
15/10/2018 14:14:15 125 1935.5 XLON 00165252152TRLO0.1.1
15/10/2018 14:15:28 95 1936.5 XLON 00165252180TRLO0.1.1
15/10/2018 14:15:30 67 1936 XLON 00165252183TRLO0.1.1
15/10/2018 14:15:54 81 1937.5 XLON 00165252204TRLO0.1.1
15/10/2018 14:15:54 92 1937.5 XLON 00165252205TRLO0.1.1
15/10/2018 14:17:10 60 1943 XLON 00165252265TRLO0.1.1
15/10/2018 14:17:10 86 1943 XLON 00165252266TRLO0.1.1
15/10/2018 14:17:42 83 1944.5 XLON 00165252288TRLO0.1.1
15/10/2018 14:17:42 76 1944.5 XLON 00165252289TRLO0.1.1
15/10/2018 14:17:42 90 1944 XLON 00165252290TRLO0.1.1
15/10/2018 14:19:16 140 1947.5 XLON 00165252369TRLO0.1.1
15/10/2018 14:19:20 104 1947.5 XLON 00165252374TRLO0.1.1
15/10/2018 14:19:30 70 1947 XLON 00165252385TRLO0.1.1
15/10/2018 14:20:04 135 1946 XLON 00165252398TRLO0.1.1
15/10/2018 14:20:20 46 1944.5 XLON 00165252412TRLO0.1.1
15/10/2018 14:20:20 64 1944.5 XLON 00165252413TRLO0.1.1
15/10/2018 14:23:25 258 1949.5 XLON 00165252611TRLO0.1.1
15/10/2018 14:23:36 146 1951 XLON 00165252627TRLO0.1.1
15/10/2018 14:23:36 11 1951 XLON 00165252628TRLO0.1.1
15/10/2018 14:23:36 75 1951 XLON 00165252629TRLO0.1.1
15/10/2018 14:25:25 78 1954 XLON 00165252804TRLO0.1.1
15/10/2018 14:25:45 162 1954.5 XLON 00165252818TRLO0.1.1
15/10/2018 14:25:48 112 1954 XLON 00165252819TRLO0.1.1
15/10/2018 14:25:50 64 1953.5 XLON 00165252822TRLO0.1.1
15/10/2018 14:27:07 135 1957.5 XLON 00165252899TRLO0.1.1
15/10/2018 14:27:10 135 1957 XLON 00165252900TRLO0.1.1
15/10/2018 14:27:50 97 1957.5 XLON 00165252928TRLO0.1.1
15/10/2018 14:27:50 41 1957.5 XLON 00165252929TRLO0.1.1
15/10/2018 14:29:11 83 1959.5 XLON 00165253003TRLO0.1.1
15/10/2018 14:30:00 150 1959 XLON 00165253096TRLO0.1.1
15/10/2018 14:30:16 89 1958.5 XLON 00165253138TRLO0.1.1
15/10/2018 14:30:16 80 1958.5 XLON 00165253139TRLO0.1.1
15/10/2018 14:30:16 73 1958 XLON 00165253140TRLO0.1.1
15/10/2018 14:30:33 75 1955.5 XLON 00165253168TRLO0.1.1
15/10/2018 14:30:33 8 1955.5 XLON 00165253169TRLO0.1.1
15/10/2018 14:31:29 75 1959 XLON 00165253255TRLO0.1.1
15/10/2018 14:31:29 2 1959 XLON 00165253256TRLO0.1.1
15/10/2018 14:31:29 64 1959 XLON 00165253257TRLO0.1.1
15/10/2018 14:31:29 42 1959 XLON 00165253258TRLO0.1.1
15/10/2018 14:32:16 73 1962 XLON 00165253356TRLO0.1.1
15/10/2018 14:32:28 86 1962 XLON 00165253399TRLO0.1.1
15/10/2018 14:32:45 75 1961.5 XLON 00165253416TRLO0.1.1
15/10/2018 14:32:45 49 1961.5 XLON 00165253417TRLO0.1.1
15/10/2018 14:32:45 23 1961.5 XLON 00165253419TRLO0.1.1
15/10/2018 14:33:18 122 1961.5 XLON 00165253499TRLO0.1.1
15/10/2018 14:33:18 91 1961 XLON 00165253500TRLO0.1.1
15/10/2018 14:33:18 48 1961 XLON 00165253501TRLO0.1.1
15/10/2018 14:33:49 115 1960.5 XLON 00165253528TRLO0.1.1
15/10/2018 14:34:24 150 1959.5 XLON 00165253555TRLO0.1.1
15/10/2018 14:35:33 75 1958.5 XLON 00165253633TRLO0.1.1
15/10/2018 14:35:42 124 1957 XLON 00165253645TRLO0.1.1
15/10/2018 14:35:42 26 1957 XLON 00165253646TRLO0.1.1
15/10/2018 14:36:05 84 1954 XLON 00165253671TRLO0.1.1
15/10/2018 14:36:31 112 1950.5 XLON 00165253709TRLO0.1.1
15/10/2018 14:37:07 95 1947.5 XLON 00165253734TRLO0.1.1
15/10/2018 14:37:56 54 1948 XLON 00165253795TRLO0.1.1
15/10/2018 14:37:56 42 1948 XLON 00165253796TRLO0.1.1
15/10/2018 14:37:56 73 1947.5 XLON 00165253797TRLO0.1.1
15/10/2018 14:38:33 118 1943.5 XLON 00165253891TRLO0.1.1
15/10/2018 14:39:39 84 1944 XLON 00165253970TRLO0.1.1
15/10/2018 14:39:39 84 1944 XLON 00165253971TRLO0.1.1
15/10/2018 14:40:32 79 1944 XLON 00165254082TRLO0.1.1
15/10/2018 14:40:32 85 1944 XLON 00165254083TRLO0.1.1
15/10/2018 14:40:39 73 1943.5 XLON 00165254085TRLO0.1.1
15/10/2018 14:41:41 81 1947 XLON 00165254248TRLO0.1.1
15/10/2018 14:41:42 103 1947 XLON 00165254249TRLO0.1.1
15/10/2018 14:41:42 59 1946.5 XLON 00165254250TRLO0.1.1
15/10/2018 14:42:02 87 1946.5 XLON 00165254287TRLO0.1.1
15/10/2018 14:42:55 100 1945 XLON 00165254380TRLO0.1.1
15/10/2018 14:42:58 54 1945 XLON 00165254384TRLO0.1.1
15/10/2018 14:43:56 80 1944.5 XLON 00165254455TRLO0.1.1
15/10/2018 14:43:56 75 1944.5 XLON 00165254457TRLO0.1.1
15/10/2018 14:43:56 85 1944 XLON 00165254465TRLO0.1.1
15/10/2018 14:44:26 108 1944 XLON 00165254534TRLO0.1.1
15/10/2018 14:45:17 95 1946 XLON 00165254681TRLO0.1.1
15/10/2018 14:45:20 40 1946 XLON 00165254685TRLO0.1.1
15/10/2018 14:46:50 158 1949 XLON 00165254918TRLO0.1.1
15/10/2018 14:46:50 97 1949 XLON 00165254919TRLO0.1.1
15/10/2018 14:46:50 61 1948.5 XLON 00165254920TRLO0.1.1
15/10/2018 14:47:04 114 1947 XLON 00165254942TRLO0.1.1
15/10/2018 14:48:03 124 1948.5 XLON 00165255003TRLO0.1.1
15/10/2018 14:48:10 77 1947 XLON 00165255021TRLO0.1.1
15/10/2018 14:48:30 95 1947 XLON 00165255054TRLO0.1.1
15/10/2018 14:49:26 67 1947.5 XLON 00165255145TRLO0.1.1
15/10/2018 14:49:26 23 1947.5 XLON 00165255146TRLO0.1.1
15/10/2018 14:49:46 54 1947 XLON 00165255168TRLO0.1.1
15/10/2018 14:50:20 72 1947 XLON 00165255209TRLO0.1.1
15/10/2018 14:50:20 80 1947 XLON 00165255210TRLO0.1.1
15/10/2018 14:50:20 56 1946.5 XLON 00165255211TRLO0.1.1
15/10/2018 14:50:21 16 1946.5 XLON 00165255212TRLO0.1.1
15/10/2018 14:50:40 86 1946 XLON 00165255238TRLO0.1.1
15/10/2018 14:52:00 87 1946 XLON 00165255383TRLO0.1.1
15/10/2018 14:52:00 83 1946 XLON 00165255384TRLO0.1.1
15/10/2018 14:53:05 296 1946.5 XLON 00165255447TRLO0.1.1
15/10/2018 14:53:05 74 1946.5 XLON 00165255448TRLO0.1.1
15/10/2018 14:53:20 85 1945.5 XLON 00165255479TRLO0.1.1
15/10/2018 14:54:33 70 1945 XLON 00165255579TRLO0.1.1
15/10/2018 14:54:44 82 1944 XLON 00165255619TRLO0.1.1
15/10/2018 14:54:44 71 1944 XLON 00165255620TRLO0.1.1
15/10/2018 14:55:05 90 1943.5 XLON 00165255646TRLO0.1.1
15/10/2018 14:55:35 73 1943 XLON 00165255697TRLO0.1.1
15/10/2018 14:55:39 76 1942.5 XLON 00165255708TRLO0.1.1
15/10/2018 14:56:23 72 1942.5 XLON 00165255823TRLO0.1.1
15/10/2018 14:57:35 284 1945 XLON 00165256025TRLO0.1.1
15/10/2018 14:57:35 16 1945 XLON 00165256026TRLO0.1.1
15/10/2018 14:57:45 97 1944.5 XLON 00165256067TRLO0.1.1
15/10/2018 14:57:54 83 1944 XLON 00165256087TRLO0.1.1
15/10/2018 14:58:18 26 1943.5 XLON 00165256177TRLO0.1.1
15/10/2018 14:58:18 65 1943.5 XLON 00165256178TRLO0.1.1
15/10/2018 14:59:19 9 1942 XLON 00165256363TRLO0.1.1
15/10/2018 14:59:19 62 1942 XLON 00165256364TRLO0.1.1
15/10/2018 14:59:19 76 1942 XLON 00165256365TRLO0.1.1
15/10/2018 14:59:38 71 1941.5 XLON 00165256400TRLO0.1.1
15/10/2018 14:59:38 30 1941.5 XLON 00165256401TRLO0.1.1
15/10/2018 15:00:41 71 1942 XLON 00165256628TRLO0.1.1
15/10/2018 15:00:41 79 1942 XLON 00165256629TRLO0.1.1
15/10/2018 15:00:57 63 1941.5 XLON 00165256658TRLO0.1.1
15/10/2018 15:00:57 70 1941.5 XLON 00165256659TRLO0.1.1
15/10/2018 15:01:04 63 1940.5 XLON 00165256679TRLO0.1.1
15/10/2018 15:02:13 213 1944.5 XLON 00165256859TRLO0.1.1
15/10/2018 15:02:31 74 1943.5 XLON 00165256942TRLO0.1.1
15/10/2018 15:02:34 72 1942 XLON 00165256950TRLO0.1.1
15/10/2018 15:02:58 90 1941.5 XLON 00165257051TRLO0.1.1
15/10/2018 15:02:58 75 1941.5 XLON 00165257052TRLO0.1.1
15/10/2018 15:04:30 65 1941.5 XLON 00165257364TRLO0.1.1
15/10/2018 15:04:30 49 1941.5 XLON 00165257365TRLO0.1.1
15/10/2018 15:04:30 21 1941.5 XLON 00165257366TRLO0.1.1
15/10/2018 15:04:30 75 1941.5 XLON 00165257367TRLO0.1.1
15/10/2018 15:04:30 73 1941.5 XLON 00165257368TRLO0.1.1
15/10/2018 15:05:20 222 1945 XLON 00165257436TRLO0.1.1
15/10/2018 15:05:20 78 1945 XLON 00165257437TRLO0.1.1
15/10/2018 15:05:20 4 1945 XLON 00165257438TRLO0.1.1
15/10/2018 15:05:20 66 1944.5 XLON 00165257439TRLO0.1.1
15/10/2018 15:05:49 77 1945.5 XLON 00165257531TRLO0.1.1
15/10/2018 15:05:49 24 1945.5 XLON 00165257532TRLO0.1.1
15/10/2018 15:07:18 79 1948 XLON 00165257712TRLO0.1.1
15/10/2018 15:07:25 142 1948 XLON 00165257725TRLO0.1.1
15/10/2018 15:08:05 234 1948.5 XLON 00165257782TRLO0.1.1
15/10/2018 15:09:08 107 1951 XLON 00165257878TRLO0.1.1
15/10/2018 15:09:08 61 1951 XLON 00165257881TRLO0.1.1
15/10/2018 15:09:08 107 1951 XLON 00165257882TRLO0.1.1
15/10/2018 15:09:08 74 1951.5 XLON 00165257884TRLO0.1.1
15/10/2018 15:09:08 61 1950.5 XLON 00165257885TRLO0.1.1
15/10/2018 15:09:43 123 1951 XLON 00165257976TRLO0.1.1
15/10/2018 15:11:06 72 1953 XLON 00165258234TRLO0.1.1
15/10/2018 15:12:03 95 1955 XLON 00165258331TRLO0.1.1
15/10/2018 15:12:03 47 1955 XLON 00165258332TRLO0.1.1
15/10/2018 15:12:03 267 1955 XLON 00165258333TRLO0.1.1
15/10/2018 15:12:03 73 1955 XLON 00165258334TRLO0.1.1
15/10/2018 15:12:09 86 1955 XLON 00165258338TRLO0.1.1
15/10/2018 15:12:38 82 1955 XLON 00165258381TRLO0.1.1
15/10/2018 15:13:31 72 1955.5 XLON 00165258477TRLO0.1.1
15/10/2018 15:13:31 68 1955.5 XLON 00165258478TRLO0.1.1
15/10/2018 15:14:35 225 1956 XLON 00165258579TRLO0.1.1
15/10/2018 15:14:35 83 1956 XLON 00165258580TRLO0.1.1
15/10/2018 15:14:43 77 1955.5 XLON 00165258629TRLO0.1.1
15/10/2018 15:14:54 74 1953.5 XLON 00165258663TRLO0.1.1
15/10/2018 15:14:54 72 1953 XLON 00165258664TRLO0.1.1
15/10/2018 15:15:28 26 1952.5 XLON 00165258740TRLO0.1.1
15/10/2018 15:15:28 87 1952.5 XLON 00165258741TRLO0.1.1
15/10/2018 15:16:04 146 1955 XLON 00165258828TRLO0.1.1
15/10/2018 15:16:15 78 1954.5 XLON 00165258853TRLO0.1.1
15/10/2018 15:17:27 180 1954 XLON 00165258975TRLO0.1.1
15/10/2018 15:17:35 109 1953.5 XLON 00165258995TRLO0.1.1
15/10/2018 15:17:35 37 1953 XLON 00165258996TRLO0.1.1
15/10/2018 15:17:36 34 1953 XLON 00165258998TRLO0.1.1
15/10/2018 15:17:50 90 1953 XLON 00165259027TRLO0.1.1
15/10/2018 15:18:20 96 1952.5 XLON 00165259050TRLO0.1.1
15/10/2018 15:18:42 127 1952 XLON 00165259072TRLO0.1.1
15/10/2018 15:19:12 83 1952 XLON 00165259153TRLO0.1.1
15/10/2018 15:19:44 57 1952 XLON 00165259209TRLO0.1.1
15/10/2018 15:19:57 21 1952 XLON 00165259243TRLO0.1.1
15/10/2018 15:19:57 82 1952 XLON 00165259245TRLO0.1.1
15/10/2018 15:19:59 68 1951.5 XLON 00165259246TRLO0.1.1
15/10/2018 15:20:20 36 1951.5 XLON 00165259273TRLO0.1.1
15/10/2018 15:20:20 50 1951.5 XLON 00165259274TRLO0.1.1
15/10/2018 15:20:20 73 1951.5 XLON 00165259275TRLO0.1.1
15/10/2018 15:20:40 117 1951.5 XLON 00165259314TRLO0.1.1
15/10/2018 15:21:26 81 1951 XLON 00165259398TRLO0.1.1
15/10/2018 15:22:38 70 1954.5 XLON 00165259559TRLO0.1.1
15/10/2018 15:22:38 7 1954.5 XLON 00165259560TRLO0.1.1
15/10/2018 15:22:38 156 1954.5 XLON 00165259561TRLO0.1.1
15/10/2018 15:22:38 87 1954.5 XLON 00165259562TRLO0.1.1
15/10/2018 15:22:59 30 1955 XLON 00165259608TRLO0.1.1
15/10/2018 15:22:59 50 1955 XLON 00165259609TRLO0.1.1
15/10/2018 15:24:44 73 1958.5 XLON 00165259885TRLO0.1.1
15/10/2018 15:24:48 58 1958.5 XLON 00165259890TRLO0.1.1
15/10/2018 15:24:48 361 1958.5 XLON 00165259891TRLO0.1.1
15/10/2018 15:24:48 97 1958.5 XLON 00165259892TRLO0.1.1
15/10/2018 15:24:53 78 1958.5 XLON 00165259920TRLO0.1.1
15/10/2018 15:25:55 71 1961 XLON 00165260098TRLO0.1.1
15/10/2018 15:26:19 140 1962 XLON 00165260151TRLO0.1.1
15/10/2018 15:26:39 3 1962 XLON 00165260203TRLO0.1.1
15/10/2018 15:26:39 71 1962 XLON 00165260204TRLO0.1.1
15/10/2018 15:27:06 168 1962.5 XLON 00165260236TRLO0.1.1
15/10/2018 15:27:31 2 1962.5 XLON 00165260293TRLO0.1.1
15/10/2018 15:27:35 200 1962.5 XLON 00165260298TRLO0.1.1
15/10/2018 15:28:09 77 1963.5 XLON 00165260374TRLO0.1.1
15/10/2018 15:28:09 170 1963 XLON 00165260375TRLO0.1.1
15/10/2018 15:28:50 219 1963.5 XLON 00165260450TRLO0.1.1
15/10/2018 15:28:50 73 1963.5 XLON 00165260451TRLO0.1.1
15/10/2018 15:30:04 164 1962.5 XLON 00165260571TRLO0.1.1
15/10/2018 15:30:32 82 1962 XLON 00165260610TRLO0.1.1
15/10/2018 15:30:55 85 1962 XLON 00165260629TRLO0.1.1
15/10/2018 15:31:10 27 1963 XLON 00165260679TRLO0.1.1
15/10/2018 15:31:11 261 1963 XLON 00165260682TRLO0.1.1
15/10/2018 15:31:37 86 1962.5 XLON 00165260714TRLO0.1.1
15/10/2018 15:32:04 77 1962.5 XLON 00165260779TRLO0.1.1
15/10/2018 15:32:04 140 1962.5 XLON 00165260780TRLO0.1.1
15/10/2018 15:32:04 78 1962 XLON 00165260781TRLO0.1.1
15/10/2018 15:32:32 85 1964 XLON 00165260840TRLO0.1.1
15/10/2018 15:33:35 231 1966.5 XLON 00165260950TRLO0.1.1
15/10/2018 15:33:54 68 1965.5 XLON 00165260992TRLO0.1.1
15/10/2018 15:33:54 74 1965.5 XLON 00165260993TRLO0.1.1
15/10/2018 15:34:38 70 1966 XLON 00165261028TRLO0.1.1
15/10/2018 15:34:38 80 1966 XLON 00165261029TRLO0.1.1
15/10/2018 15:34:38 89 1966 XLON 00165261030TRLO0.1.1
15/10/2018 15:34:48 72 1965.5 XLON 00165261040TRLO0.1.1
15/10/2018 15:35:01 87 1965.5 XLON 00165261084TRLO0.1.1
15/10/2018 15:35:12 145 1965 XLON 00165261112TRLO0.1.1
15/10/2018 15:35:49 75 1964.5 XLON 00165261160TRLO0.1.1
15/10/2018 15:35:50 89 1964 XLON 00165261161TRLO0.1.1
15/10/2018 15:36:38 160 1964 XLON 00165261310TRLO0.1.1
15/10/2018 15:37:40 75 1965.5 XLON 00165261398TRLO0.1.1
15/10/2018 15:37:40 162 1965.5 XLON 00165261399TRLO0.1.1
15/10/2018 15:37:40 86 1965.5 XLON 00165261400TRLO0.1.1
15/10/2018 15:38:00 10 1966 XLON 00165261460TRLO0.1.1
15/10/2018 15:38:01 78 1966 XLON 00165261461TRLO0.1.1
15/10/2018 15:38:11 81 1965 XLON 00165261472TRLO0.1.1
15/10/2018 15:38:11 70 1965 XLON 00165261473TRLO0.1.1
15/10/2018 15:38:12 81 1964.5 XLON 00165261475TRLO0.1.1
15/10/2018 15:38:43 100 1963 XLON 00165261523TRLO0.1.1
15/10/2018 15:38:55 16 1963.5 XLON 00165261535TRLO0.1.1
15/10/2018 15:38:55 69 1963.5 XLON 00165261536TRLO0.1.1
15/10/2018 15:39:51 148 1964 XLON 00165261646TRLO0.1.1
15/10/2018 15:39:51 74 1964 XLON 00165261647TRLO0.1.1
15/10/2018 15:40:08 78 1964 XLON 00165261676TRLO0.1.1
15/10/2018 15:40:08 83 1964 XLON 00165261677TRLO0.1.1
15/10/2018 15:40:26 84 1965 XLON 00165261780TRLO0.1.1
15/10/2018 15:41:11 77 1964 XLON 00165261845TRLO0.1.1
15/10/2018 15:41:11 166 1964 XLON 00165261846TRLO0.1.1
15/10/2018 15:42:00 225 1966.5 XLON 00165261911TRLO0.1.1
15/10/2018 15:42:01 75 1966 XLON 00165261912TRLO0.1.1
15/10/2018 15:42:10 129 1965.5 XLON 00165261940TRLO0.1.1
15/10/2018 15:42:58 74 1965 XLON 00165262015TRLO0.1.1
15/10/2018 15:42:58 90 1965 XLON 00165262016TRLO0.1.1
15/10/2018 15:43:13 88 1965 XLON 00165262034TRLO0.1.1
15/10/2018 15:43:47 47 1964.5 XLON 00165262095TRLO0.1.1
15/10/2018 15:43:47 107 1964.5 XLON 00165262096TRLO0.1.1
15/10/2018 15:43:47 70 1964.5 XLON 00165262097TRLO0.1.1
15/10/2018 15:43:47 75 1964.5 XLON 00165262098TRLO0.1.1
15/10/2018 15:44:16 79 1965.5 XLON 00165262136TRLO0.1.1
15/10/2018 15:44:45 79 1966.5 XLON 00165262179TRLO0.1.1
15/10/2018 15:44:45 71 1966.5 XLON 00165262181TRLO0.1.1
15/10/2018 15:44:45 6 1966.5 XLON 00165262183TRLO0.1.1
15/10/2018 15:45:45 240 1967.5 XLON 00165262314TRLO0.1.1
15/10/2018 15:45:45 60 1967.5 XLON 00165262315TRLO0.1.1
15/10/2018 15:45:45 22 1967.5 XLON 00165262316TRLO0.1.1
15/10/2018 15:45:51 148 1967 XLON 00165262339TRLO0.1.1
15/10/2018 15:47:03 86 1966.5 XLON 00165262497TRLO0.1.1
15/10/2018 15:47:13 292 1966.5 XLON 00165262510TRLO0.1.1
15/10/2018 15:47:13 73 1966.5 XLON 00165262511TRLO0.1.1
15/10/2018 15:48:12 77 1966.5 XLON 00165262641TRLO0.1.1
15/10/2018 15:48:21 180 1966 XLON 00165262643TRLO0.1.1
15/10/2018 15:48:21 90 1966 XLON 00165262644TRLO0.1.1
15/10/2018 15:49:02 85 1966.5 XLON 00165262707TRLO0.1.1
15/10/2018 15:49:29 252 1965.5 XLON 00165262745TRLO0.1.1
15/10/2018 15:49:38 80 1964.5 XLON 00165262752TRLO0.1.1
15/10/2018 15:49:38 71 1964.5 XLON 00165262753TRLO0.1.1
15/10/2018 15:50:02 82 1964 XLON 00165262789TRLO0.1.1
15/10/2018 15:50:50 81 1964.5 XLON 00165262840TRLO0.1.1
15/10/2018 15:51:08 131 1964 XLON 00165262893TRLO0.1.1
15/10/2018 15:51:09 9 1964 XLON 00165262894TRLO0.1.1
15/10/2018 15:51:40 100 1964.5 XLON 00165262933TRLO0.1.1
15/10/2018 15:51:46 188 1964.5 XLON 00165262938TRLO0.1.1
15/10/2018 15:51:46 72 1964.5 XLON 00165262939TRLO0.1.1
15/10/2018 15:51:46 70 1964.5 XLON 00165262940TRLO0.1.1
15/10/2018 15:52:40 74 1965.5 XLON 00165263037TRLO0.1.1
15/10/2018 15:52:40 126 1965.5 XLON 00165263038TRLO0.1.1
15/10/2018 15:52:41 84 1965.5 XLON 00165263041TRLO0.1.1
15/10/2018 15:52:50 65 1965 XLON 00165263047TRLO0.1.1
15/10/2018 15:52:50 24 1965 XLON 00165263048TRLO0.1.1
15/10/2018 15:53:25 154 1966 XLON 00165263091TRLO0.1.1
15/10/2018 15:53:25 85 1966 XLON 00165263092TRLO0.1.1
15/10/2018 15:54:00 85 1966 XLON 00165263126TRLO0.1.1
15/10/2018 15:54:00 83 1966 XLON 00165263127TRLO0.1.1
15/10/2018 15:54:00 54 1966 XLON 00165263128TRLO0.1.1
15/10/2018 15:54:00 24 1966 XLON 00165263129TRLO0.1.1
15/10/2018 15:54:02 87 1965.5 XLON 00165263131TRLO0.1.1
15/10/2018 15:54:47 80 1967 XLON 00165263184TRLO0.1.1
15/10/2018 15:54:47 70 1967 XLON 00165263185TRLO0.1.1
15/10/2018 15:54:50 73 1967 XLON 00165263189TRLO0.1.1
15/10/2018 15:55:27 144 1969.5 XLON 00165263218TRLO0.1.1
15/10/2018 15:55:31 76 1969 XLON 00165263221TRLO0.1.1
15/10/2018 15:55:50 70 1969 XLON 00165263241TRLO0.1.1
15/10/2018 15:55:50 70 1969 XLON 00165263242TRLO0.1.1
15/10/2018 15:56:36 73 1968.5 XLON 00165263315TRLO0.1.1
15/10/2018 15:56:36 70 1968.5 XLON 00165263316TRLO0.1.1
15/10/2018 15:56:36 71 1968.5 XLON 00165263317TRLO0.1.1
15/10/2018 15:57:07 150 1968 XLON 00165263382TRLO0.1.1
15/10/2018 15:57:48 308 1968.5 XLON 00165263460TRLO0.1.1
15/10/2018 15:58:07 80 1968.5 XLON 00165263489TRLO0.1.1
15/10/2018 15:58:07 76 1968.5 XLON 00165263490TRLO0.1.1
15/10/2018 15:58:07 1 1968.5 XLON 00165263491TRLO0.1.1
15/10/2018 15:59:07 83 1968 XLON 00165263579TRLO0.1.1
15/10/2018 15:59:07 74 1968 XLON 00165263580TRLO0.1.1
15/10/2018 15:59:07 85 1968 XLON 00165263581TRLO0.1.1
15/10/2018 15:59:45 78 1968.5 XLON 00165263661TRLO0.1.1
15/10/2018 15:59:45 78 1968.5 XLON 00165263662TRLO0.1.1
15/10/2018 16:00:09 90 1969 XLON 00165263724TRLO0.1.1
15/10/2018 16:00:09 90 1969 XLON 00165263725TRLO0.1.1
15/10/2018 16:00:22 73 1969 XLON 00165263762TRLO0.1.1
15/10/2018 16:00:40 81 1969 XLON 00165263800TRLO0.1.1
15/10/2018 16:00:49 38 1969 XLON 00165263812TRLO0.1.1
15/10/2018 16:01:01 37 1969 XLON 00165263826TRLO0.1.1
15/10/2018 16:01:01 53 1969 XLON 00165263827TRLO0.1.1
15/10/2018 16:01:01 40 1969 XLON 00165263828TRLO0.1.1
15/10/2018 16:01:01 50 1969 XLON 00165263829TRLO0.1.1
15/10/2018 16:01:05 29 1969 XLON 00165263839TRLO0.1.1
15/10/2018 16:01:05 71 1969 XLON 00165263840TRLO0.1.1
15/10/2018 16:01:08 89 1969 XLON 00165263859TRLO0.1.1
15/10/2018 16:01:08 78 1969 XLON 00165263860TRLO0.1.1
15/10/2018 16:01:52 170 1969 XLON 00165263940TRLO0.1.1
15/10/2018 16:02:22 79 1968 XLON 00165264032TRLO0.1.1
15/10/2018 16:02:22 150 1968 XLON 00165264033TRLO0.1.1
15/10/2018 16:03:24 78 1968.5 XLON 00165264183TRLO0.1.1
15/10/2018 16:03:24 8 1968.5 XLON 00165264184TRLO0.1.1
15/10/2018 16:03:24 86 1968.5 XLON 00165264185TRLO0.1.1
15/10/2018 16:03:44 320 1968.5 XLON 00165264245TRLO0.1.1
15/10/2018 16:03:44 90 1968.5 XLON 00165264246TRLO0.1.1
15/10/2018 16:04:32 84 1968.5 XLON 00165264368TRLO0.1.1
15/10/2018 16:04:46 88 1969 XLON 00165264429TRLO0.1.1
15/10/2018 16:04:46 131 1969 XLON 00165264430TRLO0.1.1
15/10/2018 16:04:55 78 1969 XLON 00165264456TRLO0.1.1
15/10/2018 16:04:55 78 1969 XLON 00165264457TRLO0.1.1
15/10/2018 16:05:40 78 1971 XLON 00165264576TRLO0.1.1
15/10/2018 16:05:48 76 1971.5 XLON 00165264589TRLO0.1.1
15/10/2018 16:06:05 100 1971.5 XLON 00165264633TRLO0.1.1
15/10/2018 16:06:05 50 1971.5 XLON 00165264634TRLO0.1.1
15/10/2018 16:06:31 160 1971 XLON 00165264662TRLO0.1.1
15/10/2018 16:06:31 84 1971 XLON 00165264663TRLO0.1.1
15/10/2018 16:07:05 79 1970.5 XLON 00165264726TRLO0.1.1
15/10/2018 16:07:09 292 1970.5 XLON 00165264732TRLO0.1.1
15/10/2018 16:07:09 73 1970.5 XLON 00165264733TRLO0.1.1
15/10/2018 16:07:22 84 1971 XLON 00165264739TRLO0.1.1
15/10/2018 16:08:13 75 1971 XLON 00165264868TRLO0.1.1
15/10/2018 16:08:25 70 1970.5 XLON 00165264906TRLO0.1.1
15/10/2018 16:08:25 79 1970.5 XLON 00165264907TRLO0.1.1
15/10/2018 16:08:25 82 1970.5 XLON 00165264909TRLO0.1.1
15/10/2018 16:08:25 74 1970.5 XLON 00165264912TRLO0.1.1
15/10/2018 16:08:50 110 1970.5 XLON 00165264986TRLO0.1.1
15/10/2018 16:08:50 46 1970.5 XLON 00165264987TRLO0.1.1
15/10/2018 16:09:30 70 1972.5 XLON 00165265131TRLO0.1.1
15/10/2018 16:09:30 6 1972.5 XLON 00165265132TRLO0.1.1
15/10/2018 16:09:44 114 1972 XLON 00165265181TRLO0.1.1
15/10/2018 16:09:55 26 1972 XLON 00165265195TRLO0.1.1
15/10/2018 16:10:08 126 1973 XLON 00165265228TRLO0.1.1
15/10/2018 16:10:08 174 1973 XLON 00165265229TRLO0.1.1
15/10/2018 16:10:08 75 1973 XLON 00165265230TRLO0.1.1
15/10/2018 16:10:59 83 1971.5 XLON 00165265344TRLO0.1.1
15/10/2018 16:10:59 74 1971.5 XLON 00165265345TRLO0.1.1
15/10/2018 16:10:59 82 1971.5 XLON 00165265346TRLO0.1.1
15/10/2018 16:10:59 73 1971.5 XLON 00165265347TRLO0.1.1
15/10/2018 16:11:41 100 1971 XLON 00165265421TRLO0.1.1
15/10/2018 16:11:41 55 1971 XLON 00165265422TRLO0.1.1
15/10/2018 16:11:41 76 1971 XLON 00165265423TRLO0.1.1
15/10/2018 16:12:13 86 1971.5 XLON 00165265541TRLO0.1.1
15/10/2018 16:12:13 82 1971.5 XLON 00165265542TRLO0.1.1
15/10/2018 16:12:13 73 1971.5 XLON 00165265543TRLO0.1.1
15/10/2018 16:12:37 142 1971.5 XLON 00165265589TRLO0.1.1
15/10/2018 16:13:14 86 1973.5 XLON 00165265688TRLO0.1.1
15/10/2018 16:13:34 332 1974 XLON 00165265740TRLO0.1.1
15/10/2018 16:13:34 86 1974 XLON 00165265741TRLO0.1.1
15/10/2018 16:14:04 88 1973.5 XLON 00165265788TRLO0.1.1
15/10/2018 16:14:04 74 1973.5 XLON 00165265789TRLO0.1.1
15/10/2018 16:14:04 74 1973.5 XLON 00165265790TRLO0.1.1
15/10/2018 16:14:44 86 1974 XLON 00165265862TRLO0.1.1
15/10/2018 16:14:44 103 1974 XLON 00165265863TRLO0.1.1
15/10/2018 16:14:44 74 1974 XLON 00165265864TRLO0.1.1
15/10/2018 16:14:44 67 1973.5 XLON 00165265865TRLO0.1.1
15/10/2018 16:15:31 71 1974.5 XLON 00165265981TRLO0.1.1
15/10/2018 16:16:01 380 1976 XLON 00165266035TRLO0.1.1
15/10/2018 16:16:41 75 1977 XLON 00165266153TRLO0.1.1
15/10/2018 16:16:48 100 1978 XLON 00165266184TRLO0.1.1
15/10/2018 16:16:48 204 1978 XLON 00165266185TRLO0.1.1
15/10/2018 16:17:07 674 1976 XLON 00165266286TRLO0.1.1
15/10/2018 16:17:07 76 1976 XLON 00165266287TRLO0.1.1
15/10/2018 16:17:07 80 1976 XLON 00165266288TRLO0.1.1
15/10/2018 16:17:46 291 1977 XLON 00165266402TRLO0.1.1
15/10/2018 16:17:58 234 1977 XLON 00165266438TRLO0.1.1
15/10/2018 16:18:22 288 1976.5 XLON 00165266504TRLO0.1.1
15/10/2018 16:18:22 110 1976.5 XLON 00165266505TRLO0.1.1
15/10/2018 16:18:24 60 1976 XLON 00165266513TRLO0.1.1
15/10/2018 16:18:56 115 1974 XLON 00165266619TRLO0.1.1
15/10/2018 16:19:17 111 1973.5 XLON 00165266680TRLO0.1.1
15/10/2018 16:19:17 82 1973.5 XLON 00165266681TRLO0.1.1
15/10/2018 16:19:26 129 1973 XLON 00165266696TRLO0.1.1
15/10/2018 16:19:33 93 1972 XLON 00165266737TRLO0.1.1
15/10/2018 16:19:34 23 1972 XLON 00165266740TRLO0.1.1
15/10/2018 16:20:11 144 1974 XLON 00165266833TRLO0.1.1
15/10/2018 16:20:11 101 1973.5 XLON 00165266834TRLO0.1.1
15/10/2018 16:21:15 143 1974.5 XLON 00165266964TRLO0.1.1
15/10/2018 16:21:15 90 1974.5 XLON 00165266965TRLO0.1.1
15/10/2018 16:21:26 285 1974 XLON 00165266989TRLO0.1.1
15/10/2018 16:21:32 91 1973.5 XLON 00165267009TRLO0.1.1
15/10/2018 16:21:38 85 1973 XLON 00165267021TRLO0.1.1
15/10/2018 16:22:12 170 1972 XLON 00165267076TRLO0.1.1
15/10/2018 16:22:12 102 1971.5 XLON 00165267077TRLO0.1.1
15/10/2018 16:22:55 172 1971.5 XLON 00165267375TRLO0.1.1
15/10/2018 16:22:56 166 1971 XLON 00165267376TRLO0.1.1
15/10/2018 16:23:41 166 1971 XLON 00165267501TRLO0.1.1
15/10/2018 16:23:41 24 1971 XLON 00165267502TRLO0.1.1
15/10/2018 16:23:55 194 1971.5 XLON 00165267516TRLO0.1.1
15/10/2018 16:24:04 105 1971 XLON 00165267522TRLO0.1.1
15/10/2018 16:26:05 227 1970.5 XLON 00165267825TRLO0.1.1
15/10/2018 16:26:05 174 1970.5 XLON 00165267826TRLO0.1.1
15/10/2018 16:26:05 268 1970.5 XLON 00165267827TRLO0.1.1
15/10/2018 16:27:47 300 1972.5 XLON 00165268204TRLO0.1.1
15/10/2018 16:27:47 100 1972.5 XLON 00165268205TRLO0.1.1
15/10/2018 16:27:47 196 1972.5 XLON 00165268206TRLO0.1.1
15/10/2018 16:27:49 347 1972.5 XLON 00165268209TRLO0.1.1
15/10/2018 16:27:49 51 1972.5 XLON 00165268210TRLO0.1.1
15/10/2018 16:28:25 271 1974 XLON 00165268366TRLO0.1.1
For further information, please contact:
Ashtead Group plc
+44 (0)20 7726
Will Shaw, Director of Investor Relations 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
POSFKPDBABDDOKD
(END) Dow Jones Newswires
October 15, 2018 12:31 ET (16:31 GMT)
Ashtead (LSE:AHT)
Historical Stock Chart
From Apr 2024 to May 2024
Ashtead (LSE:AHT)
Historical Stock Chart
From May 2023 to May 2024