logo-loader
RNS
viewAshtead Group

Ashtead Group PLC - Transaction in Own Shares

RNS Number : 8383F
Ashtead Group PLC
11 March 2020
 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 11 March 2020 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: 100,000 shares

Date of transaction: 11 March 2020

Average price paid per share: 1,942.7400 pence

Lowest price paid per share: 1,868.5000 pence

Highest price paid per share: 2,025.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 450,009,833 (excluding Treasury shares), and the company will hold 4,185,000 ordinary shares in Treasury.

The figure of 450,009,833 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

11/03/2020

08:01:09

79

2025

XLON

00198929772TRLO0.1.1

11/03/2020

08:01:09

93

2024

XLON

00198929773TRLO0.1.1

11/03/2020

08:01:31

95

2008

XLON

00198929971TRLO0.1.1

11/03/2020

08:03:03

163

1998.5

XLON

00198930470TRLO0.1.1

11/03/2020

08:03:10

41

1997

XLON

00198930515TRLO0.1.1

11/03/2020

08:03:22

43

1997

XLON

00198930588TRLO0.1.1

11/03/2020

08:03:22

8

1997

XLON

00198930589TRLO0.1.1

11/03/2020

08:03:41

21

1997

XLON

00198930679TRLO0.1.1

11/03/2020

08:04:47

112

1996

XLON

00198931095TRLO0.1.1

11/03/2020

08:05:03

101

1995

XLON

00198931205TRLO0.1.1

11/03/2020

08:05:34

148

1993

XLON

00198931538TRLO0.1.1

11/03/2020

08:05:34

84

1992.5

XLON

00198931539TRLO0.1.1

11/03/2020

08:06:41

156

2001

XLON

00198932032TRLO0.1.1

11/03/2020

08:07:10

131

2005

XLON

00198932191TRLO0.1.1

11/03/2020

08:07:55

85

2004

XLON

00198932378TRLO0.1.1

11/03/2020

08:08:02

85

2003

XLON

00198932417TRLO0.1.1

11/03/2020

08:08:13

88

1999

XLON

00198932550TRLO0.1.1

11/03/2020

08:10:04

134

2002

XLON

00198933452TRLO0.1.1

11/03/2020

08:10:05

159

2001

XLON

00198933461TRLO0.1.1

11/03/2020

08:10:50

154

2001

XLON

00198933709TRLO0.1.1

11/03/2020

08:12:36

173

2009

XLON

00198934227TRLO0.1.1

11/03/2020

08:12:44

161

2008

XLON

00198934271TRLO0.1.1

11/03/2020

08:14:35

221

2013

XLON

00198934842TRLO0.1.1

11/03/2020

08:14:37

204

2012

XLON

00198934855TRLO0.1.1

11/03/2020

08:16:07

155

2009

XLON

00198935517TRLO0.1.1

11/03/2020

08:16:07

109

2008

XLON

00198935518TRLO0.1.1

11/03/2020

08:16:51

77

2007

XLON

00198935839TRLO0.1.1

11/03/2020

08:18:25

125

2006

XLON

00198936461TRLO0.1.1

11/03/2020

08:18:25

77

2007

XLON

00198936462TRLO0.1.1

11/03/2020

08:18:25

120

2006

XLON

00198936463TRLO0.1.1

11/03/2020

08:19:00

98

2005

XLON

00198936618TRLO0.1.1

11/03/2020

08:19:46

126

2009

XLON

00198936833TRLO0.1.1

11/03/2020

08:20:04

100

2011

XLON

00198936961TRLO0.1.1

11/03/2020

08:21:16

95

2015

XLON

00198937476TRLO0.1.1

11/03/2020

08:21:16

99

2014

XLON

00198937479TRLO0.1.1

11/03/2020

08:21:30

76

2012

XLON

00198937534TRLO0.1.1

11/03/2020

08:22:02

132

2008

XLON

00198937718TRLO0.1.1

11/03/2020

08:22:51

84

2003

XLON

00198937979TRLO0.1.1

11/03/2020

08:23:17

133

1995.5

XLON

00198938085TRLO0.1.1

11/03/2020

08:23:57

137

1989.5

XLON

00198938297TRLO0.1.1

11/03/2020

08:25:02

80

1983

XLON

00198938609TRLO0.1.1

11/03/2020

08:25:04

88

1982.5

XLON

00198938614TRLO0.1.1

11/03/2020

08:25:18

75

1982.5

XLON

00198938681TRLO0.1.1

11/03/2020

08:26:07

103

1975

XLON

00198938942TRLO0.1.1

11/03/2020

08:26:36

72

1973.5

XLON

00198939069TRLO0.1.1

11/03/2020

08:28:32

203

1982

XLON

00198939678TRLO0.1.1

11/03/2020

08:28:32

166

1981.5

XLON

00198939679TRLO0.1.1

11/03/2020

08:28:32

23

1981.5

XLON

00198939680TRLO0.1.1

11/03/2020

08:29:05

98

1982.5

XLON

00198939845TRLO0.1.1

11/03/2020

08:29:29

86

1981.5

XLON

00198939984TRLO0.1.1

11/03/2020

08:29:53

104

1981

XLON

00198940102TRLO0.1.1

11/03/2020

08:30:29

108

1972.5

XLON

00198940276TRLO0.1.1

11/03/2020

08:31:54

141

1989.5

XLON

00198940888TRLO0.1.1

11/03/2020

08:31:54

87

1989

XLON

00198940889TRLO0.1.1

11/03/2020

08:32:38

114

1991.5

XLON

00198941165TRLO0.1.1

11/03/2020

08:33:13

90

1990

XLON

00198941292TRLO0.1.1

11/03/2020

08:33:28

105

1991

XLON

00198941422TRLO0.1.1

11/03/2020

08:33:50

83

1990

XLON

00198941611TRLO0.1.1

11/03/2020

08:34:26

83

1994

XLON

00198941893TRLO0.1.1

11/03/2020

08:34:59

106

1991

XLON

00198942134TRLO0.1.1

11/03/2020

08:36:57

52

2000

XLON

00198942755TRLO0.1.1

11/03/2020

08:36:57

126

2000

XLON

00198942756TRLO0.1.1

11/03/2020

08:36:57

129

1999.5

XLON

00198942757TRLO0.1.1

11/03/2020

08:37:57

161

1995.5

XLON

00198943103TRLO0.1.1

11/03/2020

08:37:57

90

1995

XLON

00198943105TRLO0.1.1

11/03/2020

08:37:59

1

1995

XLON

00198943125TRLO0.1.1

11/03/2020

08:39:07

91

1989

XLON

00198943733TRLO0.1.1

11/03/2020

08:39:07

95

1988.5

XLON

00198943734TRLO0.1.1

11/03/2020

08:40:06

106

1995.5

XLON

00198943985TRLO0.1.1

11/03/2020

08:40:06

77

1995

XLON

00198943992TRLO0.1.1

11/03/2020

08:40:52

94

1995

XLON

00198944194TRLO0.1.1

11/03/2020

08:41:16

81

1992.5

XLON

00198944303TRLO0.1.1

11/03/2020

08:41:35

80

1994.5

XLON

00198944388TRLO0.1.1

11/03/2020

08:42:14

132

1997.5

XLON

00198944605TRLO0.1.1

11/03/2020

08:42:58

109

2001

XLON

00198944739TRLO0.1.1

11/03/2020

08:43:22

113

2003

XLON

00198944917TRLO0.1.1

11/03/2020

08:44:08

126

2007

XLON

00198945160TRLO0.1.1

11/03/2020

08:45:12

72

2007

XLON

00198945503TRLO0.1.1

11/03/2020

08:45:12

90

2006

XLON

00198945505TRLO0.1.1

11/03/2020

08:45:42

124

2010

XLON

00198945657TRLO0.1.1

11/03/2020

08:46:52

103

2011

XLON

00198945956TRLO0.1.1

11/03/2020

08:46:59

113

2010

XLON

00198945988TRLO0.1.1

11/03/2020

08:48:21

149

2012

XLON

00198946523TRLO0.1.1

11/03/2020

08:48:30

131

2009

XLON

00198946584TRLO0.1.1

11/03/2020

08:48:30

4

2009

XLON

00198946585TRLO0.1.1

11/03/2020

08:49:24

126

2009

XLON

00198946867TRLO0.1.1

11/03/2020

08:49:59

104

2011

XLON

00198947080TRLO0.1.1

11/03/2020

08:50:51

112

2005

XLON

00198947385TRLO0.1.1

11/03/2020

08:52:00

23

2004

XLON

00198947694TRLO0.1.1

11/03/2020

08:52:00

113

2004

XLON

00198947695TRLO0.1.1

11/03/2020

08:52:02

99

2003

XLON

00198947701TRLO0.1.1

11/03/2020

08:52:16

89

2003

XLON

00198947782TRLO0.1.1

11/03/2020

08:53:10

138

2005

XLON

00198948023TRLO0.1.1

11/03/2020

08:54:08

88

2004

XLON

00198948298TRLO0.1.1

11/03/2020

08:54:11

62

2003

XLON

00198948306TRLO0.1.1

11/03/2020

08:54:34

103

2000

XLON

00198948418TRLO0.1.1

11/03/2020

08:54:34

1

2000

XLON

00198948420TRLO0.1.1

11/03/2020

08:55:28

76

1998.5

XLON

00198948807TRLO0.1.1

11/03/2020

08:55:38

80

1996

XLON

00198948913TRLO0.1.1

11/03/2020

08:57:16

173

2008

XLON

00198949468TRLO0.1.1

11/03/2020

08:57:28

40

2007

XLON

00198949511TRLO0.1.1

11/03/2020

08:57:28

76

2007

XLON

00198949512TRLO0.1.1

11/03/2020

08:58:34

129

2008

XLON

00198949788TRLO0.1.1

11/03/2020

08:59:10

64

2005

XLON

00198949981TRLO0.1.1

11/03/2020

08:59:10

51

2005

XLON

00198949982TRLO0.1.1

11/03/2020

08:59:12

131

2004

XLON

00198949989TRLO0.1.1

11/03/2020

09:00:37

144

2003

XLON

00198950441TRLO0.1.1

11/03/2020

09:00:41

82

2002

XLON

00198950451TRLO0.1.1

11/03/2020

09:01:46

154

2003

XLON

00198950712TRLO0.1.1

11/03/2020

09:02:31

96

2004

XLON

00198950899TRLO0.1.1

11/03/2020

09:02:44

62

2003

XLON

00198950935TRLO0.1.1

11/03/2020

09:03:21

146

2002

XLON

00198951284TRLO0.1.1

11/03/2020

09:04:06

90

2006

XLON

00198951480TRLO0.1.1

11/03/2020

09:04:54

102

2005

XLON

00198951678TRLO0.1.1

11/03/2020

09:06:03

162

2000

XLON

00198952007TRLO0.1.1

11/03/2020

09:06:04

150

1999

XLON

00198952024TRLO0.1.1

11/03/2020

09:06:34

78

1999

XLON

00198952164TRLO0.1.1

11/03/2020

09:06:53

103

1995

XLON

00198952242TRLO0.1.1

11/03/2020

09:07:52

127

1994.5

XLON

00198952431TRLO0.1.1

11/03/2020

09:08:40

112

1994

XLON

00198952634TRLO0.1.1

11/03/2020

09:09:00

124

1994

XLON

00198952777TRLO0.1.1

11/03/2020

09:10:09

116

1998.5

XLON

00198953278TRLO0.1.1

11/03/2020

09:11:13

129

2002

XLON

00198953687TRLO0.1.1

11/03/2020

09:11:19

135

2001

XLON

00198953744TRLO0.1.1

11/03/2020

09:11:56

114

1998.5

XLON

00198953926TRLO0.1.1

11/03/2020

09:12:41

85

1991

XLON

00198954161TRLO0.1.1

11/03/2020

09:12:53

95

1988.5

XLON

00198954195TRLO0.1.1

11/03/2020

09:13:47

90

1992.5

XLON

00198954455TRLO0.1.1

11/03/2020

09:15:02

136

1995.5

XLON

00198954922TRLO0.1.1

11/03/2020

09:15:09

122

1995

XLON

00198954948TRLO0.1.1

11/03/2020

09:15:37

102

1988.5

XLON

00198955070TRLO0.1.1

11/03/2020

09:16:14

120

1989

XLON

00198955259TRLO0.1.1

11/03/2020

09:18:05

144

1989.5

XLON

00198955765TRLO0.1.1

11/03/2020

09:18:40

112

1991.5

XLON

00198955904TRLO0.1.1

11/03/2020

09:18:40

139

1991

XLON

00198955908TRLO0.1.1

11/03/2020

09:19:11

85

1989.5

XLON

00198956037TRLO0.1.1

11/03/2020

09:20:11

95

1988.5

XLON

00198956315TRLO0.1.1

11/03/2020

09:20:38

145

1989.5

XLON

00198956526TRLO0.1.1

11/03/2020

09:21:10

105

1990

XLON

00198956693TRLO0.1.1

11/03/2020

09:22:10

59

1983.5

XLON

00198956917TRLO0.1.1

11/03/2020

09:22:10

14

1983.5

XLON

00198956923TRLO0.1.1

11/03/2020

09:22:10

72

1983

XLON

00198956930TRLO0.1.1

11/03/2020

09:22:37

91

1981

XLON

00198957067TRLO0.1.1

11/03/2020

09:23:25

99

1983.5

XLON

00198957347TRLO0.1.1

11/03/2020

09:23:33

88

1980.5

XLON

00198957428TRLO0.1.1

11/03/2020

09:24:20

69

1979.5

XLON

00198957635TRLO0.1.1

11/03/2020

09:24:43

75

1978

XLON

00198957821TRLO0.1.1

11/03/2020

09:25:37

92

1981

XLON

00198958052TRLO0.1.1

11/03/2020

09:25:37

16

1981

XLON

00198958053TRLO0.1.1

11/03/2020

09:26:09

94

1978.5

XLON

00198958191TRLO0.1.1

11/03/2020

09:26:19

76

1978.5

XLON

00198958232TRLO0.1.1

11/03/2020

09:26:44

79

1979

XLON

00198958370TRLO0.1.1

11/03/2020

09:26:57

75

1977

XLON

00198958434TRLO0.1.1

11/03/2020

09:27:31

84

1979.5

XLON

00198958538TRLO0.1.1

11/03/2020

09:29:56

184

1988

XLON

00198959232TRLO0.1.1

11/03/2020

09:29:56

16

1988

XLON

00198959233TRLO0.1.1

11/03/2020

09:29:56

190

1988

XLON

00198959234TRLO0.1.1

11/03/2020

09:29:56

19

1988.5

XLON

00198959235TRLO0.1.1

11/03/2020

09:31:15

80

1990

XLON

00198959632TRLO0.1.1

11/03/2020

09:31:15

99

1989.5

XLON

00198959633TRLO0.1.1

11/03/2020

09:31:39

84

1986

XLON

00198959763TRLO0.1.1

11/03/2020

09:32:26

112

1985

XLON

00198959942TRLO0.1.1

11/03/2020

09:32:52

76

1982

XLON

00198960094TRLO0.1.1

11/03/2020

09:33:32

109

1983

XLON

00198960271TRLO0.1.1

11/03/2020

09:34:11

109

1983

XLON

00198960369TRLO0.1.1

11/03/2020

09:34:26

86

1980

XLON

00198960483TRLO0.1.1

11/03/2020

09:35:07

76

1979

XLON

00198960623TRLO0.1.1

11/03/2020

09:35:07

2

1979

XLON

00198960624TRLO0.1.1

11/03/2020

09:36:21

106

1976.5

XLON

00198960890TRLO0.1.1

11/03/2020

09:36:21

44

1976.5

XLON

00198960891TRLO0.1.1

11/03/2020

09:36:32

75

1975.5

XLON

00198960946TRLO0.1.1

11/03/2020

09:37:21

116

1974

XLON

00198961152TRLO0.1.1

11/03/2020

09:37:21

69

1973.5

XLON

00198961153TRLO0.1.1

11/03/2020

09:38:12

99

1970

XLON

00198961415TRLO0.1.1

11/03/2020

09:38:44

89

1972

XLON

00198961517TRLO0.1.1

11/03/2020

09:39:15

92

1970

XLON

00198961603TRLO0.1.1

11/03/2020

09:39:39

90

1968.5

XLON

00198961676TRLO0.1.1

11/03/2020

09:40:52

134

1969

XLON

00198961939TRLO0.1.1

11/03/2020

09:41:37

72

1968.5

XLON

00198962094TRLO0.1.1

11/03/2020

09:41:37

82

1968

XLON

00198962095TRLO0.1.1

11/03/2020

09:42:21

78

1971.5

XLON

00198962268TRLO0.1.1

11/03/2020

09:42:33

81

1970

XLON

00198962327TRLO0.1.1

11/03/2020

09:42:58

73

1971

XLON

00198962452TRLO0.1.1

11/03/2020

09:44:02

110

1969

XLON

00198962715TRLO0.1.1

11/03/2020

09:45:07

129

1968

XLON

00198962988TRLO0.1.1

11/03/2020

09:45:09

76

1967.5

XLON

00198962998TRLO0.1.1

11/03/2020

09:46:08

155

1970

XLON

00198963322TRLO0.1.1

11/03/2020

09:47:39

130

1973

XLON

00198963714TRLO0.1.1

11/03/2020

09:47:39

4

1973

XLON

00198963716TRLO0.1.1

11/03/2020

09:47:39

152

1972.5

XLON

00198963717TRLO0.1.1

11/03/2020

09:48:56

76

1974.5

XLON

00198964040TRLO0.1.1

11/03/2020

09:49:05

91

1974

XLON

00198964113TRLO0.1.1

11/03/2020

09:49:25

140

1971.5

XLON

00198964269TRLO0.1.1

11/03/2020

09:50:22

91

1969

XLON

00198964521TRLO0.1.1

11/03/2020

09:51:07

34

1969

XLON

00198964734TRLO0.1.1

11/03/2020

09:51:07

87

1969

XLON

00198964738TRLO0.1.1

11/03/2020

09:51:35

131

1966.5

XLON

00198964883TRLO0.1.1

11/03/2020

09:52:07

84

1965

XLON

00198965006TRLO0.1.1

11/03/2020

09:53:08

74

1963.5

XLON

00198965253TRLO0.1.1

11/03/2020

09:54:10

139

1968.5

XLON

00198965489TRLO0.1.1

11/03/2020

09:54:12

101

1968

XLON

00198965501TRLO0.1.1

11/03/2020

09:55:03

54

1968.5

XLON

00198965685TRLO0.1.1

11/03/2020

09:55:03

52

1968.5

XLON

00198965686TRLO0.1.1

11/03/2020

09:56:49

151

1965.5

XLON

00198966082TRLO0.1.1

11/03/2020

09:57:18

5

1965

XLON

00198966167TRLO0.1.1

11/03/2020

09:57:18

96

1965

XLON

00198966168TRLO0.1.1

11/03/2020

09:57:48

104

1966.5

XLON

00198966289TRLO0.1.1

11/03/2020

09:59:07

98

1972

XLON

00198966678TRLO0.1.1

11/03/2020

09:59:09

74

1972

XLON

00198966680TRLO0.1.1

11/03/2020

09:59:30

89

1972.5

XLON

00198966764TRLO0.1.1

11/03/2020

10:00:18

84

1974

XLON

00198967016TRLO0.1.1

11/03/2020

10:00:20

84

1973.5

XLON

00198967026TRLO0.1.1

11/03/2020

10:00:35

109

1973.5

XLON

00198967077TRLO0.1.1

11/03/2020

10:01:06

84

1970.5

XLON

00198967299TRLO0.1.1

11/03/2020

10:01:30

90

1967

XLON

00198967434TRLO0.1.1

11/03/2020

10:02:09

92

1967

XLON

00198967650TRLO0.1.1

11/03/2020

10:03:46

116

1967

XLON

00198968076TRLO0.1.1

11/03/2020

10:04:08

98

1970

XLON

00198968174TRLO0.1.1

11/03/2020

10:04:08

74

1969.5

XLON

00198968175TRLO0.1.1

11/03/2020

10:05:13

150

1970

XLON

00198968424TRLO0.1.1

11/03/2020

10:05:24

82

1968

XLON

00198968472TRLO0.1.1

11/03/2020

10:06:21

133

1968

XLON

00198968751TRLO0.1.1

11/03/2020

10:06:55

77

1967.5

XLON

00198968981TRLO0.1.1

11/03/2020

10:08:14

93

1966

XLON

00198969230TRLO0.1.1

11/03/2020

10:08:14

110

1965.5

XLON

00198969236TRLO0.1.1

11/03/2020

10:10:03

49

1962.5

XLON

00198969779TRLO0.1.1

11/03/2020

10:10:03

119

1962.5

XLON

00198969780TRLO0.1.1

11/03/2020

10:10:11

139

1962

XLON

00198969832TRLO0.1.1

11/03/2020

10:11:11

147

1962.5

XLON

00198970108TRLO0.1.1

11/03/2020

10:12:15

88

1964.5

XLON

00198970425TRLO0.1.1

11/03/2020

10:13:29

110

1969

XLON

00198970733TRLO0.1.1

11/03/2020

10:13:34

83

1968.5

XLON

00198970771TRLO0.1.1

11/03/2020

10:13:34

1

1968.5

XLON

00198970772TRLO0.1.1

11/03/2020

10:14:08

78

1970.5

XLON

00198970876TRLO0.1.1

11/03/2020

10:14:31

69

1970

XLON

00198970977TRLO0.1.1

11/03/2020

10:14:31

10

1970

XLON

00198970978TRLO0.1.1

11/03/2020

10:14:37

122

1968.5

XLON

00198971016TRLO0.1.1

11/03/2020

10:16:19

103

1971

XLON

00198971408TRLO0.1.1

11/03/2020

10:16:19

81

1970.5

XLON

00198971409TRLO0.1.1

11/03/2020

10:18:17

177

1971.5

XLON

00198971774TRLO0.1.1

11/03/2020

10:18:17

192

1971

XLON

00198971775TRLO0.1.1

11/03/2020

10:19:05

81

1971

XLON

00198972015TRLO0.1.1

11/03/2020

10:19:14

74

1970.5

XLON

00198972079TRLO0.1.1

11/03/2020

10:20:01

125

1972

XLON

00198972240TRLO0.1.1

11/03/2020

10:20:41

77

1968.5

XLON

00198972480TRLO0.1.1

11/03/2020

10:21:11

86

1967.5

XLON

00198972581TRLO0.1.1

11/03/2020

10:22:32

126

1964.5

XLON

00198972925TRLO0.1.1

11/03/2020

10:23:42

74

1964

XLON

00198973193TRLO0.1.1

11/03/2020

10:23:42

122

1964

XLON

00198973194TRLO0.1.1

11/03/2020

10:24:06

67

1963.5

XLON

00198973287TRLO0.1.1

11/03/2020

10:24:40

60

1963

XLON

00198973424TRLO0.1.1

11/03/2020

10:24:40

55

1963

XLON

00198973425TRLO0.1.1

11/03/2020

10:25:06

82

1962.5

XLON

00198973485TRLO0.1.1

11/03/2020

10:25:40

98

1958

XLON

00198973671TRLO0.1.1

11/03/2020

10:26:22

18

1953.5

XLON

00198974018TRLO0.1.1

11/03/2020

10:26:22

59

1953.5

XLON

00198974019TRLO0.1.1

11/03/2020

10:27:16

143

1954.5

XLON

00198974364TRLO0.1.1

11/03/2020

10:27:41

88

1953.5

XLON

00198974462TRLO0.1.1

11/03/2020

10:28:49

109

1952

XLON

00198974693TRLO0.1.1

11/03/2020

10:29:47

107

1954

XLON

00198975043TRLO0.1.1

11/03/2020

10:29:49

70

1953.5

XLON

00198975055TRLO0.1.1

11/03/2020

10:30:51

112

1956

XLON

00198975282TRLO0.1.1

11/03/2020

10:30:51

64

1955.5

XLON

00198975291TRLO0.1.1

11/03/2020

10:32:03

82

1951

XLON

00198975532TRLO0.1.1

11/03/2020

10:33:07

117

1966

XLON

00198975985TRLO0.1.1

11/03/2020

10:33:08

108

1965.5

XLON

00198975988TRLO0.1.1

11/03/2020

10:34:00

124

1966.5

XLON

00198976170TRLO0.1.1

11/03/2020

10:34:45

131

1963

XLON

00198976340TRLO0.1.1

11/03/2020

10:35:36

122

1960

XLON

00198976635TRLO0.1.1

11/03/2020

10:36:12

86

1958

XLON

00198976800TRLO0.1.1

11/03/2020

10:36:47

72

1959

XLON

00198976921TRLO0.1.1

11/03/2020

10:37:24

45

1960.5

XLON

00198977068TRLO0.1.1

11/03/2020

10:37:24

27

1960.5

XLON

00198977078TRLO0.1.1

11/03/2020

10:37:48

86

1958

XLON

00198977163TRLO0.1.1

11/03/2020

10:38:23

114

1957.5

XLON

00198977293TRLO0.1.1

11/03/2020

10:39:06

86

1959.5

XLON

00198977480TRLO0.1.1

11/03/2020

10:40:41

29

1956

XLON

00198978024TRLO0.1.1

11/03/2020

10:40:41

89

1956

XLON

00198978025TRLO0.1.1

11/03/2020

10:40:41

105

1955.5

XLON

00198978026TRLO0.1.1

11/03/2020

10:41:07

93

1953.5

XLON

00198978106TRLO0.1.1

11/03/2020

10:41:56

89

1953.5

XLON

00198978237TRLO0.1.1

11/03/2020

10:44:01

192

1960

XLON

00198978657TRLO0.1.1

11/03/2020

10:44:01

104

1959.5

XLON

00198978658TRLO0.1.1

11/03/2020

10:44:30

91

1959

XLON

00198978739TRLO0.1.1

11/03/2020

10:46:45

194

1969

XLON

00198979506TRLO0.1.1

11/03/2020

10:46:45

142

1968.5

XLON

00198979507TRLO0.1.1

11/03/2020

10:47:26

94

1966

XLON

00198979658TRLO0.1.1

11/03/2020

10:49:19

147

1969.5

XLON

00198980029TRLO0.1.1

11/03/2020

10:49:28

137

1969

XLON

00198980044TRLO0.1.1

11/03/2020

10:50:12

88

1967.5

XLON

00198980182TRLO0.1.1

11/03/2020

10:51:03

118

1965.5

XLON

00198980354TRLO0.1.1

11/03/2020

10:52:00

132

1969

XLON

00198980609TRLO0.1.1

11/03/2020

10:52:16

73

1968

XLON

00198980660TRLO0.1.1

11/03/2020

10:53:22

145

1968.5

XLON

00198980859TRLO0.1.1

11/03/2020

10:53:35

74

1969.5

XLON

00198980917TRLO0.1.1

11/03/2020

10:54:30

94

1967.5

XLON

00198981056TRLO0.1.1

11/03/2020

10:55:21

84

1968

XLON

00198981216TRLO0.1.1

11/03/2020

10:55:36

93

1965.5

XLON

00198981275TRLO0.1.1

11/03/2020

10:56:05

87

1965

XLON

00198981362TRLO0.1.1

11/03/2020

10:57:49

114

1966.5

XLON

00198981638TRLO0.1.1

11/03/2020

10:57:57

120

1966

XLON

00198981671TRLO0.1.1

11/03/2020

10:59:36

72

1964.5

XLON

00198981937TRLO0.1.1

11/03/2020

10:59:36

90

1964

XLON

00198981941TRLO0.1.1

11/03/2020

11:00:02

88

1962.5

XLON

00198982077TRLO0.1.1

11/03/2020

11:00:37

119

1964

XLON

00198982178TRLO0.1.1

11/03/2020

11:01:27

141

1966

XLON

00198982376TRLO0.1.1

11/03/2020

11:02:13

84

1963

XLON

00198982589TRLO0.1.1

11/03/2020

11:03:11

120

1962.5

XLON

00198982756TRLO0.1.1

11/03/2020

11:03:44

88

1961

XLON

00198982875TRLO0.1.1

11/03/2020

11:04:16

128

1967.5

XLON

00198983059TRLO0.1.1

11/03/2020

11:05:15

84

1966

XLON

00198983434TRLO0.1.1

11/03/2020

11:06:28

78

1965.5

XLON

00198983791TRLO0.1.1

11/03/2020

11:06:29

90

1965

XLON

00198983802TRLO0.1.1

11/03/2020

11:07:06

140

1961

XLON

00198983986TRLO0.1.1

11/03/2020

11:08:24

164

1961

XLON

00198984403TRLO0.1.1

11/03/2020

11:09:07

104

1960.5

XLON

00198984526TRLO0.1.1

11/03/2020

11:09:55

127

1961

XLON

00198984720TRLO0.1.1

11/03/2020

11:11:49

111

1960.5

XLON

00198985186TRLO0.1.1

11/03/2020

11:11:54

116

1960

XLON

00198985210TRLO0.1.1

11/03/2020

11:14:05

100

1960

XLON

00198985617TRLO0.1.1

11/03/2020

11:14:05

102

1960

XLON

00198985618TRLO0.1.1

11/03/2020

11:14:08

114

1959.5

XLON

00198985625TRLO0.1.1

11/03/2020

11:14:52

136

1959.5

XLON

00198985740TRLO0.1.1

11/03/2020

11:17:06

47

1959

XLON

00198986178TRLO0.1.1

11/03/2020

11:17:06

90

1959

XLON

00198986179TRLO0.1.1

11/03/2020

11:17:06

53

1959

XLON

00198986180TRLO0.1.1

11/03/2020

11:18:16

168

1961

XLON

00198986387TRLO0.1.1

11/03/2020

11:18:16

150

1960.5

XLON

00198986393TRLO0.1.1

11/03/2020

11:18:50

84

1959

XLON

00198986490TRLO0.1.1

11/03/2020

11:20:03

91

1958.5

XLON

00198986705TRLO0.1.1

11/03/2020

11:20:26

105

1958.5

XLON

00198986779TRLO0.1.1

11/03/2020

11:21:36

121

1958

XLON

00198986991TRLO0.1.1

11/03/2020

11:23:07

127

1958

XLON

00198987302TRLO0.1.1

11/03/2020

11:23:26

117

1960

XLON

00198987593TRLO0.1.1

11/03/2020

11:23:26

69

1959.5

XLON

00198987594TRLO0.1.1

11/03/2020

11:24:26

102

1957

XLON

00198987803TRLO0.1.1

11/03/2020

11:25:07

75

1957

XLON

00198987937TRLO0.1.1

11/03/2020

11:25:30

99

1955.5

XLON

00198988055TRLO0.1.1

11/03/2020

11:27:07

129

1953.5

XLON

00198988345TRLO0.1.1

11/03/2020

11:27:19

87

1953

XLON

00198988372TRLO0.1.1

11/03/2020

11:28:23

128

1952.5

XLON

00198988590TRLO0.1.1

11/03/2020

11:28:57

116

1954.5

XLON

00198988777TRLO0.1.1

11/03/2020

11:29:27

91

1954

XLON

00198988900TRLO0.1.1

11/03/2020

11:30:09

109

1954.5

XLON

00198989094TRLO0.1.1

11/03/2020

11:31:48

77

1953.5

XLON

00198989392TRLO0.1.1

11/03/2020

11:31:48

87

1953

XLON

00198989398TRLO0.1.1

11/03/2020

11:32:08

112

1951

XLON

00198989448TRLO0.1.1

11/03/2020

11:33:13

82

1950.5

XLON

00198989731TRLO0.1.1

11/03/2020

11:33:52

114

1950

XLON

00198989841TRLO0.1.1

11/03/2020

11:34:36

108

1950.5

XLON

00198990015TRLO0.1.1

11/03/2020

11:35:39

106

1944.5

XLON

00198990183TRLO0.1.1

11/03/2020

11:36:10

140

1945.5

XLON

00198990277TRLO0.1.1

11/03/2020

11:36:56

86

1944.5

XLON

00198990386TRLO0.1.1

11/03/2020

11:37:27

77

1941.5

XLON

00198990503TRLO0.1.1

11/03/2020

11:39:41

138

1947

XLON

00198990952TRLO0.1.1

11/03/2020

11:39:41

169

1946.5

XLON

00198990955TRLO0.1.1

11/03/2020

11:41:15

120

1944.5

XLON

00198991212TRLO0.1.1

11/03/2020

11:41:15

104

1944

XLON

00198991214TRLO0.1.1

11/03/2020

11:41:54

96

1942

XLON

00198991306TRLO0.1.1

11/03/2020

11:42:50

104

1941

XLON

00198991495TRLO0.1.1

11/03/2020

11:44:08

118

1938

XLON

00198991711TRLO0.1.1

11/03/2020

11:46:24

196

1939.5

XLON

00198992118TRLO0.1.1

11/03/2020

11:46:24

126

1939

XLON

00198992120TRLO0.1.1

11/03/2020

11:47:36

135

1938

XLON

00198992344TRLO0.1.1

11/03/2020

11:47:40

77

1937.5

XLON

00198992373TRLO0.1.1

11/03/2020

11:48:47

89

1944

XLON

00198992607TRLO0.1.1

11/03/2020

11:48:48

68

1943.5

XLON

00198992616TRLO0.1.1

11/03/2020

11:49:20

85

1946

XLON

00198992741TRLO0.1.1

11/03/2020

11:49:50

76

1945.5

XLON

00198992880TRLO0.1.1

11/03/2020

11:50:37

82

1943.5

XLON

00198993000TRLO0.1.1

11/03/2020

11:50:45

79

1941.5

XLON

00198993031TRLO0.1.1

11/03/2020

11:52:06

95

1940.5

XLON

00198993307TRLO0.1.1

11/03/2020

11:54:08

97

1944

XLON

00198993650TRLO0.1.1

11/03/2020

11:54:08

125

1944

XLON

00198993651TRLO0.1.1

11/03/2020

11:54:24

120

1943.5

XLON

00198993726TRLO0.1.1

11/03/2020

11:55:51

154

1943.5

XLON

00198993956TRLO0.1.1

11/03/2020

11:55:51

99

1943

XLON

00198993958TRLO0.1.1

11/03/2020

11:58:44

222

1949.5

XLON

00198994626TRLO0.1.1

11/03/2020

11:58:51

137

1949

XLON

00198994642TRLO0.1.1

11/03/2020

11:59:30

120

1947

XLON

00198994735TRLO0.1.1

11/03/2020

12:02:32

115

1947

XLON

00198995306TRLO0.1.1

11/03/2020

12:03:10

138

1947

XLON

00198995477TRLO0.1.1

11/03/2020

12:04:43

120

1946.5

XLON

00198995864TRLO0.1.1

11/03/2020

12:04:43

107

1946

XLON

00198995867TRLO0.1.1

11/03/2020

12:05:21

86

1947

XLON

00198996014TRLO0.1.1

11/03/2020

12:06:14

58

1948

XLON

00198996189TRLO0.1.1

11/03/2020

12:06:14

48

1948

XLON

00198996190TRLO0.1.1

11/03/2020

12:06:58

92

1944.5

XLON

00198996327TRLO0.1.1

11/03/2020

12:08:05

76

1944.5

XLON

00198996475TRLO0.1.1

11/03/2020

12:08:37

109

1944.5

XLON

00198996581TRLO0.1.1

11/03/2020

12:08:37

59

1944

XLON

00198996582TRLO0.1.1

11/03/2020

12:10:03

102

1941.5

XLON

00198996938TRLO0.1.1

11/03/2020

12:10:13

112

1941

XLON

00198996962TRLO0.1.1

11/03/2020

12:10:51

74

1940

XLON

00198997086TRLO0.1.1

11/03/2020

12:12:15

142

1939

XLON

00198997341TRLO0.1.1

11/03/2020

12:12:39

113

1936.5

XLON

00198997437TRLO0.1.1

11/03/2020

12:14:04

89

1940.5

XLON

00198997724TRLO0.1.1

11/03/2020

12:14:34

96

1942.5

XLON

00198997808TRLO0.1.1

11/03/2020

12:14:34

76

1942

XLON

00198997810TRLO0.1.1

11/03/2020

12:16:05

110

1944.5

XLON

00198998164TRLO0.1.1

11/03/2020

12:16:36

106

1944

XLON

00198998289TRLO0.1.1

11/03/2020

12:17:16

72

1941

XLON

00198998466TRLO0.1.1

11/03/2020

12:17:42

112

1938.5

XLON

00198998540TRLO0.1.1

11/03/2020

12:18:10

128

1937.5

XLON

00198998604TRLO0.1.1

11/03/2020

12:20:26

166

1949.5

XLON

00198999306TRLO0.1.1

11/03/2020

12:20:26

94

1950

XLON

00198999307TRLO0.1.1

11/03/2020

12:20:26

4

1950

XLON

00198999308TRLO0.1.1

11/03/2020

12:20:56

81

1945

XLON

00198999419TRLO0.1.1

11/03/2020

12:21:08

87

1945

XLON

00198999481TRLO0.1.1

11/03/2020

12:22:15

90

1938.5

XLON

00198999700TRLO0.1.1

11/03/2020

12:22:54

90

1939.5

XLON

00198999819TRLO0.1.1

11/03/2020

12:24:49

147

1941

XLON

00199000131TRLO0.1.1

11/03/2020

12:26:12

211

1944.5

XLON

00199000361TRLO0.1.1

11/03/2020

12:26:25

120

1944

XLON

00199000403TRLO0.1.1

11/03/2020

12:27:43

163

1941.5

XLON

00199000829TRLO0.1.1

11/03/2020

12:27:43

89

1941

XLON

00199000831TRLO0.1.1

11/03/2020

12:29:34

117

1939

XLON

00199001101TRLO0.1.1

11/03/2020

12:29:35

101

1938.5

XLON

00199001104TRLO0.1.1

11/03/2020

12:29:56

78

1937

XLON

00199001164TRLO0.1.1

11/03/2020

12:31:16

98

1935.5

XLON

00199001412TRLO0.1.1

11/03/2020

12:31:21

117

1935

XLON

00199001416TRLO0.1.1

11/03/2020

12:32:52

107

1931

XLON

00199001647TRLO0.1.1

11/03/2020

12:32:52

112

1930.5

XLON

00199001648TRLO0.1.1

11/03/2020

12:34:34

172

1928.5

XLON

00199001886TRLO0.1.1

11/03/2020

12:35:10

36

1931

XLON

00199001989TRLO0.1.1

11/03/2020

12:35:10

40

1931

XLON

00199001990TRLO0.1.1

11/03/2020

12:35:10

86

1930.5

XLON

00199001991TRLO0.1.1

11/03/2020

12:35:54

77

1929

XLON

00199002061TRLO0.1.1

11/03/2020

12:37:14

135

1926

XLON

00199002260TRLO0.1.1

11/03/2020

12:39:33

73

1935

XLON

00199002594TRLO0.1.1

11/03/2020

12:39:33

94

1935

XLON

00199002595TRLO0.1.1

11/03/2020

12:39:33

37

1935

XLON

00199002596TRLO0.1.1

11/03/2020

12:39:38

161

1934.5

XLON

00199002603TRLO0.1.1

11/03/2020

12:40:17

131

1935

XLON

00199002901TRLO0.1.1

11/03/2020

12:40:55

100

1932

XLON

00199003029TRLO0.1.1

11/03/2020

12:42:15

102

1934

XLON

00199003376TRLO0.1.1

11/03/2020

12:42:16

84

1933.5

XLON

00199003383TRLO0.1.1

11/03/2020

12:44:19

128

1933

XLON

00199003709TRLO0.1.1

11/03/2020

12:44:23

152

1932.5

XLON

00199003720TRLO0.1.1

11/03/2020

12:47:16

79

1939

XLON

00199004267TRLO0.1.1

11/03/2020

12:47:16

153

1939

XLON

00199004268TRLO0.1.1

11/03/2020

12:47:16

131

1938.5

XLON

00199004269TRLO0.1.1

11/03/2020

12:47:20

85

1937.5

XLON

00199004293TRLO0.1.1

11/03/2020

12:47:47

84

1938.5

XLON

00199004453TRLO0.1.1

11/03/2020

12:48:40

100

1941

XLON

00199004689TRLO0.1.1

11/03/2020

12:49:18

107

1941

XLON

00199004800TRLO0.1.1

11/03/2020

12:50:07

90

1940

XLON

00199004935TRLO0.1.1

11/03/2020

12:51:55

162

1939

XLON

00199005283TRLO0.1.1

11/03/2020

12:51:56

170

1938.5

XLON

00199005291TRLO0.1.1

11/03/2020

12:52:30

95

1937

XLON

00199005437TRLO0.1.1

11/03/2020

12:54:24

117

1936.5

XLON

00199005808TRLO0.1.1

11/03/2020

12:54:24

139

1936

XLON

00199005809TRLO0.1.1

11/03/2020

12:55:09

140

1934.5

XLON

00199005978TRLO0.1.1

11/03/2020

12:55:57

83

1931.5

XLON

00199006262TRLO0.1.1

11/03/2020

12:56:23

62

1931

XLON

00199006391TRLO0.1.1

11/03/2020

12:56:24

28

1931

XLON

00199006392TRLO0.1.1

11/03/2020

12:57:15

29

1929

XLON

00199006567TRLO0.1.1

11/03/2020

12:57:15

61

1929

XLON

00199006568TRLO0.1.1

11/03/2020

12:58:03

129

1929

XLON

00199006716TRLO0.1.1

11/03/2020

12:58:27

89

1926.5

XLON

00199006776TRLO0.1.1

11/03/2020

13:00:01

96

1927.5

XLON

00199007115TRLO0.1.1

11/03/2020

13:00:01

62

1927

XLON

00199007116TRLO0.1.1

11/03/2020

13:02:02

74

1934.5

XLON

00199007764TRLO0.1.1

11/03/2020

13:02:22

138

1937

XLON

00199007892TRLO0.1.1

11/03/2020

13:03:34

204

1937

XLON

00199008371TRLO0.1.1

11/03/2020

13:03:34

20

1936.5

XLON

00199008373TRLO0.1.1

11/03/2020

13:03:34

116

1936.5

XLON

00199008375TRLO0.1.1

11/03/2020

13:05:01

149

1940.5

XLON

00199008975TRLO0.1.1

11/03/2020

13:05:01

1

1940.5

XLON

00199008981TRLO0.1.1

11/03/2020

13:05:01

81

1940

XLON

00199008982TRLO0.1.1

11/03/2020

13:06:24

113

1936.5

XLON

00199009313TRLO0.1.1

11/03/2020

13:06:24

93

1936

XLON

00199009331TRLO0.1.1

11/03/2020

13:08:44

74

1938

XLON

00199009807TRLO0.1.1

11/03/2020

13:09:44

86

1942

XLON

00199010050TRLO0.1.1

11/03/2020

13:09:53

86

1942

XLON

00199010080TRLO0.1.1

11/03/2020

13:09:53

147

1942

XLON

00199010081TRLO0.1.1

11/03/2020

13:09:53

94

1941.5

XLON

00199010085TRLO0.1.1

11/03/2020

13:09:53

17

1941.5

XLON

00199010086TRLO0.1.1

11/03/2020

13:10:14

126

1941

XLON

00199010174TRLO0.1.1

11/03/2020

13:11:02

100

1941.5

XLON

00199010378TRLO0.1.1

11/03/2020

13:11:02

30

1941.5

XLON

00199010379TRLO0.1.1

11/03/2020

13:12:27

15

1940.5

XLON

00199010734TRLO0.1.1

11/03/2020

13:12:27

133

1940.5

XLON

00199010738TRLO0.1.1

11/03/2020

13:12:32

88

1940

XLON

00199010751TRLO0.1.1

11/03/2020

13:14:15

142

1934

XLON

00199011260TRLO0.1.1

11/03/2020

13:15:25

157

1935.5

XLON

00199011577TRLO0.1.1

11/03/2020

13:15:47

145

1935.5

XLON

00199011667TRLO0.1.1

11/03/2020

13:16:02

89

1935.5

XLON

00199011726TRLO0.1.1

11/03/2020

13:16:23

80

1936

XLON

00199011835TRLO0.1.1

11/03/2020

13:18:25

97

1938

XLON

00199012547TRLO0.1.1

11/03/2020

13:18:25

25

1938

XLON

00199012548TRLO0.1.1

11/03/2020

13:19:38

71

1938.5

XLON

00199012861TRLO0.1.1

11/03/2020

13:19:38

72

1938.5

XLON

00199012862TRLO0.1.1

11/03/2020

13:19:38

61

1938.5

XLON

00199012863TRLO0.1.1

11/03/2020

13:19:38

59

1938

XLON

00199012864TRLO0.1.1

11/03/2020

13:19:38

92

1938

XLON

00199012865TRLO0.1.1

11/03/2020

13:21:29

129

1937.5

XLON

00199013320TRLO0.1.1

11/03/2020

13:22:37

76

1938

XLON

00199013564TRLO0.1.1

11/03/2020

13:22:39

105

1937

XLON

00199013571TRLO0.1.1

11/03/2020

13:22:39

129

1936.5

XLON

00199013572TRLO0.1.1

11/03/2020

13:23:14

115

1936.5

XLON

00199013697TRLO0.1.1

11/03/2020

13:25:09

75

1939.5

XLON

00199014205TRLO0.1.1

11/03/2020

13:25:31

71

1941

XLON

00199014303TRLO0.1.1

11/03/2020

13:26:08

80

1941

XLON

00199014457TRLO0.1.1

11/03/2020

13:26:08

139

1941

XLON

00199014461TRLO0.1.1

11/03/2020

13:27:31

79

1944.5

XLON

00199014781TRLO0.1.1

11/03/2020

13:27:49

73

1946

XLON

00199014836TRLO0.1.1

11/03/2020

13:28:44

72

1946.5

XLON

00199015031TRLO0.1.1

11/03/2020

13:28:44

71

1946.5

XLON

00199015032TRLO0.1.1

11/03/2020

13:28:59

72

1946.5

XLON

00199015118TRLO0.1.1

11/03/2020

13:29:51

88

1950

XLON

00199015304TRLO0.1.1

11/03/2020

13:30:05

181

1949.5

XLON

00199015487TRLO0.1.1

11/03/2020

13:30:05

103

1949.5

XLON

00199015488TRLO0.1.1

11/03/2020

13:30:39

7

1950

XLON

00199015746TRLO0.1.1

11/03/2020

13:30:40

94

1950

XLON

00199015761TRLO0.1.1

11/03/2020

13:30:41

65

1949.5

XLON

00199015778TRLO0.1.1

11/03/2020

13:31:11

90

1945.5

XLON

00199016059TRLO0.1.1

11/03/2020

13:32:08

140

1950

XLON

00199016485TRLO0.1.1

11/03/2020

13:32:32

94

1952

XLON

00199016627TRLO0.1.1

11/03/2020

13:32:32

40

1951.5

XLON

00199016628TRLO0.1.1

11/03/2020

13:32:32

68

1951.5

XLON

00199016630TRLO0.1.1

11/03/2020

13:32:43

168

1950

XLON

00199016689TRLO0.1.1

11/03/2020

13:33:04

94

1950

XLON

00199016765TRLO0.1.1

11/03/2020

13:33:52

110

1952.5

XLON

00199017195TRLO0.1.1

11/03/2020

13:34:32

104

1951

XLON

00199017488TRLO0.1.1

11/03/2020

13:34:58

87

1953

XLON

00199017647TRLO0.1.1

11/03/2020

13:36:05

144

1951.5

XLON

00199018058TRLO0.1.1

11/03/2020

13:37:11

113

1952.5

XLON

00199018451TRLO0.1.1

11/03/2020

13:37:26

118

1952

XLON

00199018499TRLO0.1.1

11/03/2020

13:38:40

124

1952

XLON

00199019184TRLO0.1.1

11/03/2020

13:38:45

120

1951.5

XLON

00199019228TRLO0.1.1

11/03/2020

13:39:17

108

1950

XLON

00199019390TRLO0.1.1

11/03/2020

13:40:03

98

1942.5

XLON

00199019746TRLO0.1.1

11/03/2020

13:40:29

113

1942.5

XLON

00199019882TRLO0.1.1

11/03/2020

13:41:38

145

1944.5

XLON

00199020975TRLO0.1.1

11/03/2020

13:42:24

96

1941.5

XLON

00199021313TRLO0.1.1

11/03/2020

13:42:25

64

1941

XLON

00199021326TRLO0.1.1

11/03/2020

13:42:31

12

1941

XLON

00199021357TRLO0.1.1

11/03/2020

13:43:09

118

1947.5

XLON

00199021740TRLO0.1.1

11/03/2020

13:43:25

100

1946.5

XLON

00199021824TRLO0.1.1

11/03/2020

13:44:11

78

1945

XLON

00199022141TRLO0.1.1

11/03/2020

13:44:21

78

1943.5

XLON

00199022246TRLO0.1.1

11/03/2020

13:44:50

78

1940

XLON

00199022422TRLO0.1.1

11/03/2020

13:45:21

93

1937.5

XLON

00199022603TRLO0.1.1

11/03/2020

13:46:26

94

1942

XLON

00199023045TRLO0.1.1

11/03/2020

13:46:26

71

1941.5

XLON

00199023048TRLO0.1.1

11/03/2020

13:47:15

141

1936.5

XLON

00199023337TRLO0.1.1

11/03/2020

13:48:06

139

1940

XLON

00199023756TRLO0.1.1

11/03/2020

13:49:33

70

1942

XLON

00199024311TRLO0.1.1

11/03/2020

13:49:33

115

1942

XLON

00199024318TRLO0.1.1

11/03/2020

13:49:34

95

1941.5

XLON

00199024369TRLO0.1.1

11/03/2020

13:51:21

154

1937.5

XLON

00199024972TRLO0.1.1

11/03/2020

13:51:23

95

1937

XLON

00199024977TRLO0.1.1

11/03/2020

13:52:45

74

1945

XLON

00199025543TRLO0.1.1

11/03/2020

13:53:10

81

1942

XLON

00199025686TRLO0.1.1

11/03/2020

13:53:10

76

1942

XLON

00199025692TRLO0.1.1

11/03/2020

13:53:30

86

1941.5

XLON

00199025778TRLO0.1.1

11/03/2020

13:54:10

102

1942

XLON

00199025944TRLO0.1.1

11/03/2020

13:54:10

108

1941.5

XLON

00199025948TRLO0.1.1

11/03/2020

13:54:41

87

1939.5

XLON

00199026116TRLO0.1.1

11/03/2020

13:54:41

59

1939

XLON

00199026118TRLO0.1.1

11/03/2020

13:55:57

139

1940

XLON

00199027332TRLO0.1.1

11/03/2020

13:55:59

97

1939.5

XLON

00199027358TRLO0.1.1

11/03/2020

13:57:30

83

1945.5

XLON

00199028056TRLO0.1.1

11/03/2020

13:58:23

89

1948.5

XLON

00199028337TRLO0.1.1

11/03/2020

13:58:30

73

1948

XLON

00199028379TRLO0.1.1

11/03/2020

13:58:30

105

1948

XLON

00199028382TRLO0.1.1

11/03/2020

13:58:30

114

1947.5

XLON

00199028383TRLO0.1.1

11/03/2020

13:59:09

76

1946.5

XLON

00199028617TRLO0.1.1

11/03/2020

14:00:05

92

1944

XLON

00199029411TRLO0.1.1

11/03/2020

14:00:06

80

1943.5

XLON

00199029445TRLO0.1.1

11/03/2020

14:01:28

81

1947.5

XLON

00199030852TRLO0.1.1

11/03/2020

14:01:28

103

1947.5

XLON

00199030853TRLO0.1.1

11/03/2020

14:01:31

36

1947

XLON

00199030865TRLO0.1.1

11/03/2020

14:01:31

23

1947

XLON

00199030866TRLO0.1.1

11/03/2020

14:01:39

142

1946

XLON

00199030919TRLO0.1.1

11/03/2020

14:03:11

80

1947.5

XLON

00199031440TRLO0.1.1

11/03/2020

14:03:30

98

1947

XLON

00199031552TRLO0.1.1

11/03/2020

14:03:53

108

1945

XLON

00199031695TRLO0.1.1

11/03/2020

14:03:53

90

1944.5

XLON

00199031699TRLO0.1.1

11/03/2020

14:05:34

89

1945

XLON

00199032437TRLO0.1.1

11/03/2020

14:06:13

219

1947.5

XLON

00199032701TRLO0.1.1

11/03/2020

14:06:13

89

1947.5

XLON

00199032705TRLO0.1.1

11/03/2020

14:06:13

57

1947

XLON

00199032709TRLO0.1.1

11/03/2020

14:06:46

105

1943.5

XLON

00199032976TRLO0.1.1

11/03/2020

14:08:39

213

1951

XLON

00199033698TRLO0.1.1

11/03/2020

14:09:09

142

1950.5

XLON

00199033916TRLO0.1.1

11/03/2020

14:09:10

113

1950

XLON

00199033922TRLO0.1.1

11/03/2020

14:09:48

132

1947

XLON

00199034148TRLO0.1.1

11/03/2020

14:10:39

144

1948.5

XLON

00199034400TRLO0.1.1

11/03/2020

14:10:58

84

1946.5

XLON

00199034519TRLO0.1.1

11/03/2020

14:12:19

73

1943.5

XLON

00199034987TRLO0.1.1

11/03/2020

14:12:36

79

1942

XLON

00199035095TRLO0.1.1

11/03/2020

14:12:56

105

1944.5

XLON

00199035198TRLO0.1.1

11/03/2020

14:12:56

129

1944

XLON

00199035203TRLO0.1.1

11/03/2020

14:14:23

71

1943.5

XLON

00199036077TRLO0.1.1

11/03/2020

14:14:23

89

1943.5

XLON

00199036078TRLO0.1.1

11/03/2020

14:14:23

65

1943

XLON

00199036079TRLO0.1.1

11/03/2020

14:14:46

145

1942

XLON

00199036314TRLO0.1.1

11/03/2020

14:15:08

88

1939

XLON

00199036573TRLO0.1.1

11/03/2020

14:16:11

114

1941

XLON

00199037025TRLO0.1.1

11/03/2020

14:16:21

74

1940.5

XLON

00199037052TRLO0.1.1

11/03/2020

14:17:08

144

1942

XLON

00199037747TRLO0.1.1

11/03/2020

14:17:29

84

1941.5

XLON

00199037857TRLO0.1.1

11/03/2020

14:18:40

80

1942.5

XLON

00199038745TRLO0.1.1

11/03/2020

14:18:40

28

1941.5

XLON

00199038746TRLO0.1.1

11/03/2020

14:18:40

82

1941.5

XLON

00199038747TRLO0.1.1

11/03/2020

14:18:43

99

1941

XLON

00199038766TRLO0.1.1

11/03/2020

14:18:57

73

1940

XLON

00199038919TRLO0.1.1

11/03/2020

14:20:20

78

1941.5

XLON

00199040501TRLO0.1.1

11/03/2020

14:20:20

96

1941

XLON

00199040506TRLO0.1.1

11/03/2020

14:20:35

113

1939

XLON

00199040673TRLO0.1.1

11/03/2020

14:20:36

11

1939

XLON

00199040687TRLO0.1.1

11/03/2020

14:21:15

83

1937

XLON

00199041156TRLO0.1.1

11/03/2020

14:21:15

18

1937

XLON

00199041157TRLO0.1.1

11/03/2020

14:21:32

71

1936.5

XLON

00199041259TRLO0.1.1

11/03/2020

14:22:01

100

1936

XLON

00199041481TRLO0.1.1

11/03/2020

14:22:17

96

1934

XLON

00199041611TRLO0.1.1

11/03/2020

14:23:12

101

1935

XLON

00199042087TRLO0.1.1

11/03/2020

14:23:12

29

1935

XLON

00199042088TRLO0.1.1

11/03/2020

14:23:45

117

1935.5

XLON

00199042293TRLO0.1.1

11/03/2020

14:24:00

93

1934

XLON

00199042373TRLO0.1.1

11/03/2020

14:24:40

89

1932

XLON

00199042682TRLO0.1.1

11/03/2020

14:25:25

131

1932

XLON

00199043003TRLO0.1.1

11/03/2020

14:26:21

83

1935.5

XLON

00199043373TRLO0.1.1

11/03/2020

14:26:24

129

1935

XLON

00199043377TRLO0.1.1

11/03/2020

14:26:30

87

1934.5

XLON

00199043402TRLO0.1.1

11/03/2020

14:26:53

96

1937

XLON

00199043563TRLO0.1.1

11/03/2020

14:27:36

139

1937

XLON

00199043834TRLO0.1.1

11/03/2020

14:28:00

97

1936.5

XLON

00199044051TRLO0.1.1

11/03/2020

14:28:14

83

1933

XLON

00199044228TRLO0.1.1

11/03/2020

14:28:47

126

1933.5

XLON

00199044394TRLO0.1.1

11/03/2020

14:29:54

156

1932

XLON

00199044944TRLO0.1.1

11/03/2020

14:30:32

116

1925.5

XLON

00199045270TRLO0.1.1

11/03/2020

14:31:01

98

1927

XLON

00199045406TRLO0.1.1

11/03/2020

14:31:30

64

1929

XLON

00199045669TRLO0.1.1

11/03/2020

14:31:30

80

1928.5

XLON

00199045678TRLO0.1.1

11/03/2020

14:31:43

88

1927.5

XLON

00199045777TRLO0.1.1

11/03/2020

14:32:43

128

1932.5

XLON

00199046491TRLO0.1.1

11/03/2020

14:33:09

69

1935.5

XLON

00199046810TRLO0.1.1

11/03/2020

14:33:10

75

1935

XLON

00199046825TRLO0.1.1

11/03/2020

14:34:12

74

1934.5

XLON

00199047650TRLO0.1.1

11/03/2020

14:34:52

75

1934

XLON

00199048450TRLO0.1.1

11/03/2020

14:34:52

83

1933.5

XLON

00199048451TRLO0.1.1

11/03/2020

14:35:17

162

1934

XLON

00199048787TRLO0.1.1

11/03/2020

14:35:17

75

1934

XLON

00199048788TRLO0.1.1

11/03/2020

14:35:34

85

1931

XLON

00199048993TRLO0.1.1

11/03/2020

14:35:54

91

1930.5

XLON

00199049373TRLO0.1.1

11/03/2020

14:36:48

76

1926.5

XLON

00199050184TRLO0.1.1

11/03/2020

14:36:48

68

1926

XLON

00199050189TRLO0.1.1

11/03/2020

14:37:20

157

1924

XLON

00199050411TRLO0.1.1

11/03/2020

14:38:11

94

1928.5

XLON

00199051075TRLO0.1.1

11/03/2020

14:38:12

56

1928

XLON

00199051077TRLO0.1.1

11/03/2020

14:38:26

124

1924

XLON

00199051176TRLO0.1.1

11/03/2020

14:39:26

100

1927

XLON

00199051678TRLO0.1.1

11/03/2020

14:39:33

62

1926.5

XLON

00199051728TRLO0.1.1

11/03/2020

14:39:57

82

1928

XLON

00199051972TRLO0.1.1

11/03/2020

14:39:59

22

1928

XLON

00199051978TRLO0.1.1

11/03/2020

14:40:01

60

1927.5

XLON

00199051987TRLO0.1.1

11/03/2020

14:40:30

132

1925

XLON

00199052230TRLO0.1.1

11/03/2020

14:41:41

73

1929

XLON

00199052968TRLO0.1.1

11/03/2020

14:41:41

78

1929

XLON

00199052969TRLO0.1.1

11/03/2020

14:41:59

68

1928.5

XLON

00199053036TRLO0.1.1

11/03/2020

14:42:26

71

1929.5

XLON

00199053237TRLO0.1.1

11/03/2020

14:42:57

82

1928

XLON

00199053474TRLO0.1.1

11/03/2020

14:42:57

88

1928

XLON

00199053475TRLO0.1.1

11/03/2020

14:42:57

76

1927.5

XLON

00199053477TRLO0.1.1

11/03/2020

14:43:17

74

1925

XLON

00199053563TRLO0.1.1

11/03/2020

14:43:17

38

1925

XLON

00199053564TRLO0.1.1

11/03/2020

14:43:51

93

1921.5

XLON

00199053909TRLO0.1.1

11/03/2020

14:44:22

96

1922

XLON

00199054098TRLO0.1.1

11/03/2020

14:44:44

54

1919.5

XLON

00199054223TRLO0.1.1

11/03/2020

14:44:44

69

1919.5

XLON

00199054224TRLO0.1.1

11/03/2020

14:45:31

108

1915.5

XLON

00199054542TRLO0.1.1

11/03/2020

14:45:41

144

1915.5

XLON

00199054600TRLO0.1.1

11/03/2020

14:46:39

110

1924.5

XLON

00199055229TRLO0.1.1

11/03/2020

14:47:07

8

1924

XLON

00199055374TRLO0.1.1

11/03/2020

14:47:07

166

1924

XLON

00199055375TRLO0.1.1

11/03/2020

14:47:17

91

1921.5

XLON

00199055616TRLO0.1.1

11/03/2020

14:47:38

85

1920

XLON

00199055802TRLO0.1.1

11/03/2020

14:48:10

110

1916

XLON

00199056023TRLO0.1.1

11/03/2020

14:49:05

78

1913.5

XLON

00199056413TRLO0.1.1

11/03/2020

14:49:26

96

1911.5

XLON

00199056527TRLO0.1.1

11/03/2020

14:49:30

62

1911

XLON

00199056570TRLO0.1.1

11/03/2020

14:49:48

87

1907

XLON

00199056953TRLO0.1.1

11/03/2020

14:50:17

79

1904.5

XLON

00199057130TRLO0.1.1

11/03/2020

14:50:58

72

1902.5

XLON

00199057419TRLO0.1.1

11/03/2020

14:50:58

86

1902.5

XLON

00199057420TRLO0.1.1

11/03/2020

14:50:58

72

1902.5

XLON

00199057421TRLO0.1.1

11/03/2020

14:51:24

122

1903

XLON

00199057677TRLO0.1.1

11/03/2020

14:51:46

117

1901.5

XLON

00199057951TRLO0.1.1

11/03/2020

14:51:59

79

1897.5

XLON

00199058106TRLO0.1.1

11/03/2020

14:52:35

120

1891.5

XLON

00199058461TRLO0.1.1

11/03/2020

14:53:26

71

1877

XLON

00199058809TRLO0.1.1

11/03/2020

14:53:26

71

1877

XLON

00199058810TRLO0.1.1

11/03/2020

14:53:32

126

1868.5

XLON

00199058843TRLO0.1.1

11/03/2020

14:54:15

152

1878.5

XLON

00199059101TRLO0.1.1

11/03/2020

14:55:05

87

1882.5

XLON

00199059431TRLO0.1.1

11/03/2020

14:55:42

83

1892

XLON

00199059706TRLO0.1.1

11/03/2020

14:55:42

91

1891.5

XLON

00199059707TRLO0.1.1

11/03/2020

14:56:37

146

1896.5

XLON

00199059983TRLO0.1.1

11/03/2020

14:56:37

100

1896

XLON

00199059984TRLO0.1.1

11/03/2020

14:56:37

62

1895.5

XLON

00199059985TRLO0.1.1

11/03/2020

14:57:41

77

1896.5

XLON

00199060834TRLO0.1.1

11/03/2020

14:57:59

101

1895

XLON

00199061034TRLO0.1.1

11/03/2020

14:57:59

82

1895

XLON

00199061036TRLO0.1.1

11/03/2020

14:57:59

55

1894.5

XLON

00199061038TRLO0.1.1

11/03/2020

14:58:23

77

1894.5

XLON

00199061294TRLO0.1.1

11/03/2020

14:59:45

213

1900.5

XLON

00199062642TRLO0.1.1

11/03/2020

14:59:45

71

1900.5

XLON

00199062645TRLO0.1.1

11/03/2020

15:00:08

79

1899.5

XLON

00199062946TRLO0.1.1

11/03/2020

15:00:38

75

1903.5

XLON

00199063190TRLO0.1.1

11/03/2020

15:00:44

88

1902.5

XLON

00199063266TRLO0.1.1

11/03/2020

15:01:51

210

1910.5

XLON

00199064058TRLO0.1.1

11/03/2020

15:02:05

19

1911

XLON

00199064184TRLO0.1.1

11/03/2020

15:02:05

56

1911

XLON

00199064185TRLO0.1.1

11/03/2020

15:02:13

64

1909.5

XLON

00199064233TRLO0.1.1

11/03/2020

15:02:13

76

1909

XLON

00199064236TRLO0.1.1

11/03/2020

15:02:20

130

1908

XLON

00199064335TRLO0.1.1

11/03/2020

15:02:53

108

1912.5

XLON

00199064710TRLO0.1.1

11/03/2020

15:03:12

98

1912.5

XLON

00199064982TRLO0.1.1

11/03/2020

15:04:26

106

1921

XLON

00199065686TRLO0.1.1

11/03/2020

15:04:26

85

1921

XLON

00199065691TRLO0.1.1

11/03/2020

15:04:26

74

1920.5

XLON

00199065694TRLO0.1.1

11/03/2020

15:04:47

107

1916

XLON

00199065887TRLO0.1.1

11/03/2020

15:05:00

100

1914

XLON

00199066057TRLO0.1.1

11/03/2020

15:06:17

107

1921

XLON

00199066632TRLO0.1.1

11/03/2020

15:06:20

66

1921

XLON

00199066648TRLO0.1.1

11/03/2020

15:06:20

78

1920.5

XLON

00199066649TRLO0.1.1

11/03/2020

15:06:54

79

1922.5

XLON

00199066885TRLO0.1.1

11/03/2020

15:06:54

71

1922

XLON

00199066886TRLO0.1.1

11/03/2020

15:07:17

4

1917

XLON

00199067050TRLO0.1.1

11/03/2020

15:07:17

139

1917

XLON

00199067051TRLO0.1.1

11/03/2020

15:07:45

90

1913

XLON

00199067331TRLO0.1.1

11/03/2020

15:07:45

56

1912.5

XLON

00199067332TRLO0.1.1

11/03/2020

15:08:56

76

1913.5

XLON

00199067817TRLO0.1.1

11/03/2020

15:08:56

74

1913.5

XLON

00199067818TRLO0.1.1

11/03/2020

15:08:56

71

1913

XLON

00199067819TRLO0.1.1

11/03/2020

15:09:01

71

1912.5

XLON

00199067883TRLO0.1.1

11/03/2020

15:10:05

222

1919.5

XLON

00199068411TRLO0.1.1

11/03/2020

15:10:14

78

1918.5

XLON

00199068500TRLO0.1.1

11/03/2020

15:10:53

76

1920

XLON

00199068874TRLO0.1.1

11/03/2020

15:10:53

80

1920

XLON

00199068875TRLO0.1.1

11/03/2020

15:10:53

12

1920

XLON

00199068876TRLO0.1.1

11/03/2020

15:10:54

60

1919.5

XLON

00199068891TRLO0.1.1

11/03/2020

15:11:09

90

1917

XLON

00199068975TRLO0.1.1

11/03/2020

15:11:19

100

1912

XLON

00199069067TRLO0.1.1

11/03/2020

15:11:55

84

1912

XLON

00199069668TRLO0.1.1

11/03/2020

15:12:42

86

1917

XLON

00199070337TRLO0.1.1

11/03/2020

15:13:19

68

1918

XLON

00199070717TRLO0.1.1

11/03/2020

15:13:19

72

1917.5

XLON

00199070718TRLO0.1.1

11/03/2020

15:13:41

80

1916

XLON

00199070936TRLO0.1.1

11/03/2020

15:14:05

147

1917.5

XLON

00199071172TRLO0.1.1

11/03/2020

15:14:05

1

1917.5

XLON

00199071173TRLO0.1.1

11/03/2020

15:14:23

95

1917

XLON

00199071424TRLO0.1.1

11/03/2020

15:14:23

160

1917

XLON

00199071425TRLO0.1.1

11/03/2020

15:14:35

59

1916.5

XLON

00199071495TRLO0.1.1

11/03/2020

15:14:51

100

1915

XLON

00199071593TRLO0.1.1

11/03/2020

15:15:38

72

1911.5

XLON

00199071982TRLO0.1.1

11/03/2020

15:15:40

68

1911

XLON

00199071996TRLO0.1.1

11/03/2020

15:16:25

144

1909

XLON

00199072414TRLO0.1.1

11/03/2020

15:16:25

72

1909

XLON

00199072415TRLO0.1.1

11/03/2020

15:17:21

83

1911.5

XLON

00199072812TRLO0.1.1

11/03/2020

15:17:21

73

1911.5

XLON

00199072813TRLO0.1.1

11/03/2020

15:17:21

72

1911.5

XLON

00199072814TRLO0.1.1

11/03/2020

15:17:29

82

1909.5

XLON

00199072898TRLO0.1.1

11/03/2020

15:17:57

99

1909.5

XLON

00199073117TRLO0.1.1

11/03/2020

15:17:57

81

1909

XLON

00199073121TRLO0.1.1

11/03/2020

15:18:30

86

1910

XLON

00199073368TRLO0.1.1

11/03/2020

15:19:07

123

1907

XLON

00199073630TRLO0.1.1

11/03/2020

15:19:07

74

1907

XLON

00199073631TRLO0.1.1

11/03/2020

15:19:45

16

1907.5

XLON

00199073899TRLO0.1.1

11/03/2020

15:19:45

84

1907.5

XLON

00199073900TRLO0.1.1

11/03/2020

15:19:45

71

1907.5

XLON

00199073901TRLO0.1.1

11/03/2020

15:19:45

64

1907

XLON

00199073905TRLO0.1.1

11/03/2020

15:20:09

120

1906.5

XLON

00199074102TRLO0.1.1

11/03/2020

15:20:53

92

1905.5

XLON

00199074341TRLO0.1.1

11/03/2020

15:21:27

89

1906.5

XLON

00199074555TRLO0.1.1

11/03/2020

15:21:28

87

1906.5

XLON

00199074562TRLO0.1.1

11/03/2020

15:21:28

56

1906

XLON

00199074565TRLO0.1.1

11/03/2020

15:21:28

3

1906

XLON

00199074567TRLO0.1.1

11/03/2020

15:21:50

82

1907

XLON

00199074712TRLO0.1.1

11/03/2020

15:22:18

70

1906.5

XLON

00199074912TRLO0.1.1

11/03/2020

15:22:52

78

1906

XLON

00199075134TRLO0.1.1

11/03/2020

15:22:52

142

1906

XLON

00199075135TRLO0.1.1

11/03/2020

15:23:30

82

1908.5

XLON

00199075440TRLO0.1.1

11/03/2020

15:23:43

76

1907.5

XLON

00199075528TRLO0.1.1

11/03/2020

15:23:43

74

1907.5

XLON

00199075529TRLO0.1.1

11/03/2020

15:23:48

84

1907

XLON

00199075574TRLO0.1.1

11/03/2020

15:24:02

89

1905

XLON

00199075694TRLO0.1.1

11/03/2020

15:24:20

76

1905

XLON

00199075802TRLO0.1.1

11/03/2020

15:24:44

92

1905

XLON

00199075952TRLO0.1.1

11/03/2020

15:24:53

27

1905

XLON

00199076013TRLO0.1.1

11/03/2020

15:24:54

59

1905

XLON

00199076014TRLO0.1.1

11/03/2020

15:25:34

83

1904

XLON

00199076434TRLO0.1.1

11/03/2020

15:25:53

27

1902

XLON

00199076585TRLO0.1.1

11/03/2020

15:25:53

54

1902

XLON

00199076586TRLO0.1.1

11/03/2020

15:26:03

152

1901.5

XLON

00199076648TRLO0.1.1

11/03/2020

15:26:20

102

1899

XLON

00199076719TRLO0.1.1

11/03/2020

15:26:28

88

1899

XLON

00199076806TRLO0.1.1

11/03/2020

15:27:08

114

1896.5

XLON

00199077345TRLO0.1.1

11/03/2020

15:27:25

72

1897.5

XLON

00199077533TRLO0.1.1

11/03/2020

15:27:37

75

1896

XLON

00199077706TRLO0.1.1

11/03/2020

15:28:06

77

1895.5

XLON

00199077991TRLO0.1.1

11/03/2020

15:28:55

176

1902

XLON

00199078512TRLO0.1.1

11/03/2020

15:28:55

88

1902

XLON

00199078513TRLO0.1.1

11/03/2020

15:29:32

144

1904.5

XLON

00199078876TRLO0.1.1

11/03/2020

15:29:32

72

1904.5

XLON

00199078884TRLO0.1.1

11/03/2020

15:29:55

89

1899.5

XLON

00199079056TRLO0.1.1

11/03/2020

15:30:16

97

1901

XLON

00199079253TRLO0.1.1

11/03/2020

15:30:29

77

1900.5

XLON

00199079324TRLO0.1.1

11/03/2020

15:31:12

87

1898.5

XLON

00199079724TRLO0.1.1

11/03/2020

15:31:12

70

1898.5

XLON

00199079727TRLO0.1.1

11/03/2020

15:31:12

78

1898.5

XLON

00199079728TRLO0.1.1

11/03/2020

15:31:20

62

1898

XLON

00199079806TRLO0.1.1

11/03/2020

15:32:22

77

1904

XLON

00199080382TRLO0.1.1

11/03/2020

15:32:24

86

1903

XLON

00199080431TRLO0.1.1

11/03/2020

15:32:26

80

1902

XLON

00199080453TRLO0.1.1

11/03/2020

15:32:53

174

1904.5

XLON

00199080736TRLO0.1.1

11/03/2020

15:33:07

72

1905.5

XLON

00199080852TRLO0.1.1

11/03/2020

15:33:07

10

1905.5

XLON

00199080853TRLO0.1.1

11/03/2020

15:33:17

73

1905.5

XLON

00199080919TRLO0.1.1

11/03/2020

15:33:48

48

1905

XLON

00199081197TRLO0.1.1

11/03/2020

15:33:48

23

1905

XLON

00199081198TRLO0.1.1

11/03/2020

15:33:48

90

1905

XLON

00199081199TRLO0.1.1

11/03/2020

15:33:49

50

1904.5

XLON

00199081205TRLO0.1.1

11/03/2020

15:33:49

2

1904.5

XLON

00199081206TRLO0.1.1

11/03/2020

15:34:42

154

1903

XLON

00199081610TRLO0.1.1

11/03/2020

15:35:01

93

1904.5

XLON

00199081810TRLO0.1.1

11/03/2020

15:35:01

6

1904.5

XLON

00199081812TRLO0.1.1

11/03/2020

15:35:03

73

1904

XLON

00199081835TRLO0.1.1

11/03/2020

15:35:26

47

1905

XLON

00199082059TRLO0.1.1

11/03/2020

15:35:26

37

1905

XLON

00199082060TRLO0.1.1

11/03/2020

15:36:17

74

1905.5

XLON

00199082500TRLO0.1.1

11/03/2020

15:36:20

180

1904.5

XLON

00199082525TRLO0.1.1

11/03/2020

15:36:25

74

1903.5

XLON

00199082553TRLO0.1.1

11/03/2020

15:37:20

198

1910

XLON

00199083059TRLO0.1.1

11/03/2020

15:37:20

18

1910

XLON

00199083060TRLO0.1.1

11/03/2020

15:37:20

69

1910

XLON

00199083061TRLO0.1.1

11/03/2020

15:37:23

75

1909.5

XLON

00199083079TRLO0.1.1

11/03/2020

15:37:42

51

1910

XLON

00199083257TRLO0.1.1

11/03/2020

15:37:42

62

1910

XLON

00199083258TRLO0.1.1

11/03/2020

15:38:18

88

1912

XLON

00199083588TRLO0.1.1

11/03/2020

15:38:19

156

1911.5

XLON

00199083599TRLO0.1.1

11/03/2020

15:39:32

137

1913

XLON

00199084221TRLO0.1.1

11/03/2020

15:39:33

21

1913

XLON

00199084222TRLO0.1.1

11/03/2020

15:39:40

89

1912.5

XLON

00199084276TRLO0.1.1

11/03/2020

15:39:44

86

1912

XLON

00199084306TRLO0.1.1

11/03/2020

15:40:00

69

1911.5

XLON

00199084437TRLO0.1.1

11/03/2020

15:40:00

73

1911

XLON

00199084446TRLO0.1.1

11/03/2020

15:40:17

130

1912.5

XLON

00199084595TRLO0.1.1

11/03/2020

15:40:39

102

1912

XLON

00199084800TRLO0.1.1

11/03/2020

15:41:01

99

1911.5

XLON

00199084946TRLO0.1.1

11/03/2020

15:41:28

36

1910.5

XLON

00199085213TRLO0.1.1

11/03/2020

15:41:28

44

1910.5

XLON

00199085214TRLO0.1.1

11/03/2020

15:42:06

152

1910

XLON

00199085865TRLO0.1.1

11/03/2020

15:42:13

94

1909.5

XLON

00199085964TRLO0.1.1

11/03/2020

15:42:13

48

1909

XLON

00199085965TRLO0.1.1

11/03/2020

15:42:13

8

1909

XLON

00199085966TRLO0.1.1

11/03/2020

15:42:23

74

1908.5

XLON

00199086137TRLO0.1.1

11/03/2020

15:42:54

84

1907

XLON

00199086613TRLO0.1.1

11/03/2020

15:42:55

2

1907

XLON

00199086614TRLO0.1.1

11/03/2020

15:43:51

280

1910

XLON

00199087361TRLO0.1.1

11/03/2020

15:44:41

67

1912.5

XLON

00199087966TRLO0.1.1

11/03/2020

15:44:41

77

1912

XLON

00199087971TRLO0.1.1

11/03/2020

15:44:57

72

1910

XLON

00199088166TRLO0.1.1

11/03/2020

15:45:03

84

1909

XLON

00199088324TRLO0.1.1

11/03/2020

15:45:03

78

1909

XLON

00199088325TRLO0.1.1

11/03/2020

15:45:03

18

1908.5

XLON

00199088326TRLO0.1.1

11/03/2020

15:45:03

72

1908.5

XLON

00199088327TRLO0.1.1

11/03/2020

15:45:25

73

1911

XLON

00199088645TRLO0.1.1

11/03/2020

15:45:40

87

1908.5

XLON

00199088809TRLO0.1.1

11/03/2020

15:46:11

45

1907

XLON

00199089024TRLO0.1.1

11/03/2020

15:46:11

45

1907

XLON

00199089026TRLO0.1.1

11/03/2020

15:46:11

74

1907

XLON

00199089030TRLO0.1.1

11/03/2020

15:46:11

72

1907

XLON

00199089031TRLO0.1.1

11/03/2020

15:46:29

88

1906.5

XLON

00199089247TRLO0.1.1

11/03/2020

15:46:47

98

1905.5

XLON

00199089389TRLO0.1.1

11/03/2020

15:46:47

74

1905.5

XLON

00199089390TRLO0.1.1

11/03/2020

15:47:44

158

1910

XLON

00199089930TRLO0.1.1

11/03/2020

15:47:51

104

1909

XLON

00199089978TRLO0.1.1

11/03/2020

15:48:17

82

1911

XLON

00199090396TRLO0.1.1

11/03/2020

15:48:24

80

1910.5

XLON

00199090474TRLO0.1.1

11/03/2020

15:49:27

159

1913

XLON

00199090993TRLO0.1.1

11/03/2020

15:49:27

149

1913

XLON

00199090994TRLO0.1.1

11/03/2020

15:49:27

95

1913

XLON

00199090996TRLO0.1.1

11/03/2020

15:49:40

59

1912.5

XLON

00199091060TRLO0.1.1

11/03/2020

15:49:59

92

1912.5

XLON

00199091225TRLO0.1.1

11/03/2020

15:49:59

50

1912

XLON

00199091226TRLO0.1.1

11/03/2020

15:50:24

76

1912

XLON

00199091554TRLO0.1.1

11/03/2020

15:50:25

68

1911.5

XLON

00199091581TRLO0.1.1

11/03/2020

15:50:50

77

1911

XLON

00199091849TRLO0.1.1

11/03/2020

15:50:55

141

1909.5

XLON

00199091885TRLO0.1.1

11/03/2020

15:51:27

13

1911.5

XLON

00199092237TRLO0.1.1

11/03/2020

15:51:27

57

1911.5

XLON

00199092238TRLO0.1.1

11/03/2020

15:51:40

143

1908

XLON

00199092359TRLO0.1.1

11/03/2020

15:51:53

80

1907

XLON

00199092499TRLO0.1.1

11/03/2020

15:52:04

89

1905.5

XLON

00199092583TRLO0.1.1

11/03/2020

15:52:47

82

1904

XLON

00199092996TRLO0.1.1

11/03/2020

15:52:48

72

1903.5

XLON

00199093013TRLO0.1.1

11/03/2020

15:52:56

45

1903

XLON

00199093081TRLO0.1.1

11/03/2020

15:52:56

35

1903

XLON

00199093082TRLO0.1.1

11/03/2020

15:53:38

160

1905.5

XLON

00199093438TRLO0.1.1

11/03/2020

15:53:38

76

1905

XLON

00199093443TRLO0.1.1

11/03/2020

15:54:30

252

1907

XLON

00199093927TRLO0.1.1

11/03/2020

15:55:11

71

1906

XLON

00199094279TRLO0.1.1

11/03/2020

15:55:26

240

1906

XLON

00199094364TRLO0.1.1

11/03/2020

15:55:26

3

1906

XLON

00199094365TRLO0.1.1

11/03/2020

15:55:32

88

1905

XLON

00199094409TRLO0.1.1

11/03/2020

15:55:49

69

1904

XLON

00199094545TRLO0.1.1

11/03/2020

15:55:49

18

1904

XLON

00199094546TRLO0.1.1

11/03/2020

15:56:26

87

1903.5

XLON

00199094803TRLO0.1.1

11/03/2020

15:56:26

74

1903.5

XLON

00199094815TRLO0.1.1

11/03/2020

15:56:26

71

1903.5

XLON

00199094816TRLO0.1.1

11/03/2020

15:56:56

33

1905

XLON

00199095254TRLO0.1.1

11/03/2020

15:56:56

39

1905

XLON

00199095255TRLO0.1.1

11/03/2020

15:57:06

55

1903.5

XLON

00199095367TRLO0.1.1

11/03/2020

15:57:06

18

1903.5

XLON

00199095369TRLO0.1.1

11/03/2020

15:57:06

70

1903.5

XLON

00199095370TRLO0.1.1

11/03/2020

15:57:06

74

1903.5

XLON

00199095371TRLO0.1.1

11/03/2020

15:57:06

76

1903

XLON

00199095372TRLO0.1.1

11/03/2020

15:57:31

75

1905

XLON

00199095846TRLO0.1.1

11/03/2020

15:58:08

83

1902.5

XLON

00199096333TRLO0.1.1

11/03/2020

15:58:17

74

1902.5

XLON

00199096417TRLO0.1.1

11/03/2020

15:59:01

308

1905

XLON

00199096905TRLO0.1.1

11/03/2020

15:59:11

85

1904

XLON

00199096985TRLO0.1.1

11/03/2020

15:59:11

79

1904

XLON

00199096991TRLO0.1.1

11/03/2020

15:59:30

84

1904.5

XLON

00199097196TRLO0.1.1

11/03/2020

15:59:52

74

1904

XLON

00199097469TRLO0.1.1

11/03/2020

16:00:01

90

1902.5

XLON

00199097561TRLO0.1.1

11/03/2020

16:00:24

87

1902.5

XLON

00199097741TRLO0.1.1

11/03/2020

16:00:44

86

1902.5

XLON

00199097934TRLO0.1.1

11/03/2020

16:00:53

38

1901

XLON

00199098005TRLO0.1.1

11/03/2020

16:00:55

41

1901

XLON

00199098025TRLO0.1.1

11/03/2020

16:01:14

79

1900

XLON

00199098265TRLO0.1.1

11/03/2020

16:01:15

80

1900

XLON

00199098266TRLO0.1.1

11/03/2020

16:02:03

91

1900

XLON

00199098708TRLO0.1.1

11/03/2020

16:02:03

49

1899.5

XLON

00199098709TRLO0.1.1

11/03/2020

16:02:15

172

1900

XLON

00199098861TRLO0.1.1

11/03/2020

16:02:32

81

1899.5

XLON

00199099010TRLO0.1.1

11/03/2020

16:03:05

228

1900

XLON

00199099240TRLO0.1.1

11/03/2020

16:03:09

74

1899

XLON

00199099310TRLO0.1.1

11/03/2020

16:03:24

75

1899

XLON

00199099473TRLO0.1.1

11/03/2020

16:04:11

160

1903.5

XLON

00199100021TRLO0.1.1

11/03/2020

16:04:11

70

1903

XLON

00199100026TRLO0.1.1

11/03/2020

16:04:58

261

1905.5

XLON

00199100431TRLO0.1.1

11/03/2020

16:05:36

80

1905

XLON

00199100820TRLO0.1.1

11/03/2020

16:05:37

70

1905

XLON

00199100827TRLO0.1.1

11/03/2020

16:05:37

80

1905

XLON

00199100833TRLO0.1.1

11/03/2020

16:05:37

89

1905

XLON

00199100834TRLO0.1.1

11/03/2020

16:05:44

82

1904.5

XLON

00199100915TRLO0.1.1

11/03/2020

16:06:15

82

1902.5

XLON

00199101144TRLO0.1.1

11/03/2020

16:06:15

87

1902.5

XLON

00199101145TRLO0.1.1

11/03/2020

16:06:51

144

1902

XLON

00199101473TRLO0.1.1

11/03/2020

16:06:51

14

1902

XLON

00199101474TRLO0.1.1

11/03/2020

16:07:17

162

1902.5

XLON

00199101714TRLO0.1.1

11/03/2020

16:07:55

243

1904.5

XLON

00199102207TRLO0.1.1

11/03/2020

16:08:44

78

1907.5

XLON

00199102651TRLO0.1.1

11/03/2020

16:08:44

4

1907.5

XLON

00199102652TRLO0.1.1

11/03/2020

16:08:44

74

1907.5

XLON

00199102653TRLO0.1.1

11/03/2020

16:08:50

162

1907

XLON

00199102699TRLO0.1.1

11/03/2020

16:08:50

60

1907

XLON

00199102712TRLO0.1.1

11/03/2020

16:08:50

74

1907

XLON

00199102733TRLO0.1.1

11/03/2020

16:09:00

73

1908

XLON

00199102888TRLO0.1.1

11/03/2020

16:09:29

83

1907.5

XLON

00199103078TRLO0.1.1

11/03/2020

16:09:29

83

1907.5

XLON

00199103080TRLO0.1.1

11/03/2020

16:10:07

86

1908

XLON

00199103433TRLO0.1.1

11/03/2020

16:10:22

146

1908

XLON

00199103563TRLO0.1.1

11/03/2020

16:10:34

80

1908

XLON

00199103628TRLO0.1.1

11/03/2020

16:10:41

75

1907.5

XLON

00199103731TRLO0.1.1

11/03/2020

16:11:08

73

1908

XLON

00199104032TRLO0.1.1

11/03/2020

16:11:08

73

1908

XLON

00199104033TRLO0.1.1

11/03/2020

16:11:18

87

1907.5

XLON

00199104091TRLO0.1.1

11/03/2020

16:11:18

87

1907.5

XLON

00199104092TRLO0.1.1

11/03/2020

16:11:50

78

1907.5

XLON

00199104611TRLO0.1.1

11/03/2020

16:12:23

246

1908

XLON

00199105024TRLO0.1.1

11/03/2020

16:12:23

82

1908

XLON

00199105025TRLO0.1.1

11/03/2020

16:12:27

70

1907.5

XLON

00199105053TRLO0.1.1

11/03/2020

16:12:27

1

1907.5

XLON

00199105054TRLO0.1.1

11/03/2020

16:12:44

73

1907

XLON

00199105259TRLO0.1.1

11/03/2020

16:13:19

81

1908.5

XLON

00199105693TRLO0.1.1

11/03/2020

16:13:19

20

1908

XLON

00199105722TRLO0.1.1

11/03/2020

16:13:20

56

1908

XLON

00199105726TRLO0.1.1

11/03/2020

16:13:37

140

1910

XLON

00199105940TRLO0.1.1

11/03/2020

16:13:37

70

1910

XLON

00199105943TRLO0.1.1

11/03/2020

16:14:19

81

1913

XLON

00199106402TRLO0.1.1

11/03/2020

16:14:46

304

1913.5

XLON

00199106917TRLO0.1.1

11/03/2020

16:15:00

78

1912.5

XLON

00199107074TRLO0.1.1

11/03/2020

16:15:44

222

1910.5

XLON

00199107639TRLO0.1.1

11/03/2020

16:15:52

90

1909

XLON

00199107723TRLO0.1.1

11/03/2020

16:15:53

50

1909

XLON

00199107727TRLO0.1.1

11/03/2020

16:16:10

423

1910.5

XLON

00199107876TRLO0.1.1

11/03/2020

16:16:10

122

1910.5

XLON

00199107879TRLO0.1.1

11/03/2020

16:16:10

433

1910

XLON

00199107893TRLO0.1.1

11/03/2020

16:16:37

92

1910

XLON

00199108071TRLO0.1.1

11/03/2020

16:16:37

91

1910

XLON

00199108072TRLO0.1.1

11/03/2020

16:16:42

107

1909.5

XLON

00199108109TRLO0.1.1

11/03/2020

16:17:00

99

1908.5

XLON

00199108263TRLO0.1.1

11/03/2020

16:17:19

86

1908

XLON

00199108449TRLO0.1.1

11/03/2020

16:19:39

420

1909.5

XLON

00199109584TRLO0.1.1

11/03/2020

16:19:39

88

1909.5

XLON

00199109585TRLO0.1.1

11/03/2020

16:19:59

71

1909.5

XLON

00199109813TRLO0.1.1

11/03/2020

16:21:09

136

1914

XLON

00199110402TRLO0.1.1

11/03/2020

16:21:09

288

1914

XLON

00199110403TRLO0.1.1

11/03/2020

16:21:09

193

1914

XLON

00199110404TRLO0.1.1

11/03/2020

16:21:13

412

1913.5

XLON

00199110442TRLO0.1.1

11/03/2020

16:21:35

138

1911.5

XLON

00199110645TRLO0.1.1

11/03/2020

16:21:36

79

1911

XLON

00199110656TRLO0.1.1

11/03/2020

16:21:50

80

1910

XLON

00199110733TRLO0.1.1

11/03/2020

16:22:04

110

1910

XLON

00199110853TRLO0.1.1

11/03/2020

16:22:18

71

1908

XLON

00199111021TRLO0.1.1

11/03/2020

16:24:30

250

1903

XLON

00199112050TRLO0.1.1

11/03/2020

16:24:30

66

1903

XLON

00199112060TRLO0.1.1

11/03/2020

16:24:30

156

1903

XLON

00199112062TRLO0.1.1

11/03/2020

16:24:30

27

1903

XLON

00199112068TRLO0.1.1

11/03/2020

16:24:30

258

1903

XLON

00199112071TRLO0.1.1

11/03/2020

16:24:30

170

1903

XLON

00199112080TRLO0.1.1

11/03/2020

16:26:36

250

1900

XLON

00199113480TRLO0.1.1

11/03/2020

16:26:36

66

1900

XLON

00199113481TRLO0.1.1

11/03/2020

16:26:36

49

1900

XLON

00199113482TRLO0.1.1

11/03/2020

16:26:36

144

1900

XLON

00199113483TRLO0.1.1

11/03/2020

16:26:36

17

1900

XLON

00199113484TRLO0.1.1

11/03/2020

16:26:36

256

1900

XLON

00199113485TRLO0.1.1

11/03/2020

16:26:36

94

1900

XLON

00199113486TRLO0.1.1

11/03/2020

16:26:36

38

1900

XLON

00199113487TRLO0.1.1

11/03/2020

16:26:36

44

1900

XLON

00199113488TRLO0.1.1

11/03/2020

16:28:38

225

1897.5

XLON

00199115346TRLO0.1.1

11/03/2020

16:28:38

294

1897.5

XLON

00199115347TRLO0.1.1

11/03/2020

16:28:38

10

1897.5

XLON

00199115348TRLO0.1.1

 

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 [email protected] or visit www.rns.com.
 
END
 
 
POSKKDBDOBKDOND

Quick facts: Ashtead Group

Price: 2315

Market: LSE
Market Cap: £10.4 billion
Follow

Create your account: sign up and get ahead on news and events

NO INVESTMENT ADVICE

The Company is a publisher. You understand and agree that no content published on the Site constitutes a recommendation that any particular security, portfolio of securities, transaction, or investment strategy is...

FOR OUR FULL DISCLAIMER CLICK HERE