leadf
logo-loader
RNS
viewAshtead Group

Ashtead Group PLC - Transaction in Own Shares

RNS Number : 0099G
Ashtead Group PLC
12 March 2020
 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 12 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: 12 March 2020

Average price paid per share: 1,739.7300 pence

Lowest price paid per share: 1,698.0000 pence

Highest price paid per share: 1,803.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 449,909,833 (excluding Treasury shares), and the company will hold 4,285,000 ordinary shares in Treasury.

The figure of 449,909,833 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

12/03/2020

08:05:19

124

1797

XLON

00199135667TRLO0.1.1

12/03/2020

08:05:19

45

1796.5

XLON

00199135668TRLO0.1.1

12/03/2020

08:05:19

71

1796.5

XLON

00199135669TRLO0.1.1

12/03/2020

08:05:47

256

1796.5

XLON

00199135958TRLO0.1.1

12/03/2020

08:05:47

179

1796

XLON

00199135959TRLO0.1.1

12/03/2020

08:06:10

98

1800.5

XLON

00199136240TRLO0.1.1

12/03/2020

08:06:10

85

1800.5

XLON

00199136242TRLO0.1.1

12/03/2020

08:06:14

207

1800

XLON

00199136276TRLO0.1.1

12/03/2020

08:06:36

92

1790.5

XLON

00199136413TRLO0.1.1

12/03/2020

08:06:42

101

1789.5

XLON

00199136434TRLO0.1.1

12/03/2020

08:07:27

87

1785

XLON

00199136729TRLO0.1.1

12/03/2020

08:08:08

113

1786

XLON

00199136920TRLO0.1.1

12/03/2020

08:09:02

125

1788

XLON

00199137212TRLO0.1.1

12/03/2020

08:09:02

111

1787.5

XLON

00199137214TRLO0.1.1

12/03/2020

08:10:10

79

1786.5

XLON

00199137676TRLO0.1.1

12/03/2020

08:10:23

73

1786

XLON

00199137701TRLO0.1.1

12/03/2020

08:10:44

79

1784.5

XLON

00199137777TRLO0.1.1

12/03/2020

08:10:44

73

1784

XLON

00199137778TRLO0.1.1

12/03/2020

08:12:34

145

1795

XLON

00199138359TRLO0.1.1

12/03/2020

08:12:34

179

1794.5

XLON

00199138360TRLO0.1.1

12/03/2020

08:13:14

71

1787

XLON

00199138559TRLO0.1.1

12/03/2020

08:13:14

14

1787

XLON

00199138560TRLO0.1.1

12/03/2020

08:15:25

209

1784

XLON

00199139013TRLO0.1.1

12/03/2020

08:15:25

219

1783.5

XLON

00199139014TRLO0.1.1

12/03/2020

08:15:36

76

1781.5

XLON

00199139056TRLO0.1.1

12/03/2020

08:16:07

71

1778.5

XLON

00199139166TRLO0.1.1

12/03/2020

08:16:27

71

1778.5

XLON

00199139266TRLO0.1.1

12/03/2020

08:18:07

157

1792.5

XLON

00199139783TRLO0.1.1

12/03/2020

08:19:02

168

1794

XLON

00199140077TRLO0.1.1

12/03/2020

08:19:33

102

1794.5

XLON

00199140168TRLO0.1.1

12/03/2020

08:19:33

115

1794

XLON

00199140169TRLO0.1.1

12/03/2020

08:22:00

240

1798

XLON

00199140713TRLO0.1.1

12/03/2020

08:22:00

283

1797.5

XLON

00199140714TRLO0.1.1

12/03/2020

08:24:06

188

1803.5

XLON

00199141282TRLO0.1.1

12/03/2020

08:24:06

62

1803.5

XLON

00199141283TRLO0.1.1

12/03/2020

08:24:07

73

1803.5

XLON

00199141284TRLO0.1.1

12/03/2020

08:24:07

61

1803.5

XLON

00199141285TRLO0.1.1

12/03/2020

08:24:07

8

1803.5

XLON

00199141286TRLO0.1.1

12/03/2020

08:25:22

85

1798.5

XLON

00199141535TRLO0.1.1

12/03/2020

08:25:22

85

1798

XLON

00199141536TRLO0.1.1

12/03/2020

08:25:26

72

1796

XLON

00199141610TRLO0.1.1

12/03/2020

08:26:05

72

1791.5

XLON

00199141721TRLO0.1.1

12/03/2020

08:27:05

132

1788.5

XLON

00199142000TRLO0.1.1

12/03/2020

08:28:06

111

1786

XLON

00199142261TRLO0.1.1

12/03/2020

08:28:06

92

1785.5

XLON

00199142262TRLO0.1.1

12/03/2020

08:28:06

7

1785.5

XLON

00199142263TRLO0.1.1

12/03/2020

08:28:29

114

1786

XLON

00199142360TRLO0.1.1

12/03/2020

08:29:06

120

1783.5

XLON

00199142517TRLO0.1.1

12/03/2020

08:29:31

72

1780.5

XLON

00199142579TRLO0.1.1

12/03/2020

08:31:29

176

1785

XLON

00199143073TRLO0.1.1

12/03/2020

08:32:05

211

1784.5

XLON

00199143186TRLO0.1.1

12/03/2020

08:32:05

6

1784.5

XLON

00199143187TRLO0.1.1

12/03/2020

08:32:25

121

1783.5

XLON

00199143237TRLO0.1.1

12/03/2020

08:32:44

97

1782.5

XLON

00199143280TRLO0.1.1

12/03/2020

08:33:40

109

1780

XLON

00199143468TRLO0.1.1

12/03/2020

08:34:03

127

1778.5

XLON

00199143574TRLO0.1.1

12/03/2020

08:34:51

14

1777

XLON

00199143693TRLO0.1.1

12/03/2020

08:34:51

66

1777

XLON

00199143694TRLO0.1.1

12/03/2020

08:35:26

106

1772.5

XLON

00199143878TRLO0.1.1

12/03/2020

08:35:27

98

1772

XLON

00199143879TRLO0.1.1

12/03/2020

08:36:09

112

1774.5

XLON

00199144025TRLO0.1.1

12/03/2020

08:36:39

75

1774

XLON

00199144102TRLO0.1.1

12/03/2020

08:37:03

99

1768

XLON

00199144182TRLO0.1.1

12/03/2020

08:37:53

128

1766

XLON

00199144382TRLO0.1.1

12/03/2020

08:37:53

3

1766

XLON

00199144383TRLO0.1.1

12/03/2020

08:38:26

50

1763.5

XLON

00199144482TRLO0.1.1

12/03/2020

08:38:26

58

1763.5

XLON

00199144483TRLO0.1.1

12/03/2020

08:39:08

81

1758

XLON

00199144644TRLO0.1.1

12/03/2020

08:39:26

89

1755.5

XLON

00199144707TRLO0.1.1

12/03/2020

08:40:01

94

1755

XLON

00199144766TRLO0.1.1

12/03/2020

08:40:26

84

1756

XLON

00199145010TRLO0.1.1

12/03/2020

08:42:35

199

1765.5

XLON

00199145651TRLO0.1.1

12/03/2020

08:42:35

157

1765

XLON

00199145652TRLO0.1.1

12/03/2020

08:43:10

88

1761

XLON

00199145871TRLO0.1.1

12/03/2020

08:44:11

155

1757

XLON

00199146006TRLO0.1.1

12/03/2020

08:44:19

142

1754.5

XLON

00199146062TRLO0.1.1

12/03/2020

08:45:31

149

1745

XLON

00199146443TRLO0.1.1

12/03/2020

08:46:26

160

1750

XLON

00199146608TRLO0.1.1

12/03/2020

08:47:36

126

1745.5

XLON

00199146768TRLO0.1.1

12/03/2020

08:47:56

50

1742.5

XLON

00199146830TRLO0.1.1

12/03/2020

08:47:56

70

1742.5

XLON

00199146832TRLO0.1.1

12/03/2020

08:49:44

220

1748.5

XLON

00199147298TRLO0.1.1

12/03/2020

08:50:10

158

1751

XLON

00199147430TRLO0.1.1

12/03/2020

08:50:10

106

1750.5

XLON

00199147431TRLO0.1.1

12/03/2020

08:50:59

144

1754

XLON

00199147653TRLO0.1.1

12/03/2020

08:52:27

188

1756.5

XLON

00199148117TRLO0.1.1

12/03/2020

08:53:17

40

1756

XLON

00199148243TRLO0.1.1

12/03/2020

08:53:17

109

1756

XLON

00199148244TRLO0.1.1

12/03/2020

08:53:59

107

1757.5

XLON

00199148397TRLO0.1.1

12/03/2020

08:55:55

280

1777.5

XLON

00199149035TRLO0.1.1

12/03/2020

08:55:55

151

1777

XLON

00199149036TRLO0.1.1

12/03/2020

08:56:47

109

1776

XLON

00199149269TRLO0.1.1

12/03/2020

08:57:27

146

1778.5

XLON

00199149378TRLO0.1.1

12/03/2020

08:57:52

78

1775.5

XLON

00199149542TRLO0.1.1

12/03/2020

08:58:50

144

1778

XLON

00199149730TRLO0.1.1

12/03/2020

08:59:28

125

1776

XLON

00199149799TRLO0.1.1

12/03/2020

09:00:12

127

1771.5

XLON

00199149919TRLO0.1.1

12/03/2020

09:01:00

31

1772

XLON

00199150040TRLO0.1.1

12/03/2020

09:01:00

85

1772

XLON

00199150041TRLO0.1.1

12/03/2020

09:02:00

98

1769.5

XLON

00199150209TRLO0.1.1

12/03/2020

09:02:58

165

1768

XLON

00199150452TRLO0.1.1

12/03/2020

09:02:58

97

1767.5

XLON

00199150453TRLO0.1.1

12/03/2020

09:03:34

145

1763.5

XLON

00199150494TRLO0.1.1

12/03/2020

09:05:16

135

1763.5

XLON

00199150766TRLO0.1.1

12/03/2020

09:05:16

98

1763

XLON

00199150767TRLO0.1.1

12/03/2020

09:05:39

112

1762

XLON

00199150808TRLO0.1.1

12/03/2020

09:07:11

103

1763.5

XLON

00199151020TRLO0.1.1

12/03/2020

09:07:12

82

1763

XLON

00199151023TRLO0.1.1

12/03/2020

09:07:48

93

1760

XLON

00199151086TRLO0.1.1

12/03/2020

09:07:48

16

1760

XLON

00199151087TRLO0.1.1

12/03/2020

09:08:11

156

1759

XLON

00199151145TRLO0.1.1

12/03/2020

09:09:14

38

1753.5

XLON

00199151258TRLO0.1.1

12/03/2020

09:09:14

108

1753.5

XLON

00199151259TRLO0.1.1

12/03/2020

09:11:16

249

1755.5

XLON

00199151555TRLO0.1.1

12/03/2020

09:11:16

141

1755

XLON

00199151556TRLO0.1.1

12/03/2020

09:12:22

125

1751

XLON

00199151687TRLO0.1.1

12/03/2020

09:13:19

167

1750

XLON

00199151838TRLO0.1.1

12/03/2020

09:13:59

112

1749

XLON

00199151919TRLO0.1.1

12/03/2020

09:15:49

183

1753

XLON

00199152397TRLO0.1.1

12/03/2020

09:15:49

128

1752.5

XLON

00199152398TRLO0.1.1

12/03/2020

09:17:14

114

1751

XLON

00199153060TRLO0.1.1

12/03/2020

09:17:24

135

1750.5

XLON

00199153095TRLO0.1.1

12/03/2020

09:19:37

223

1752

XLON

00199153437TRLO0.1.1

12/03/2020

09:19:37

30

1752

XLON

00199153439TRLO0.1.1

12/03/2020

09:19:37

191

1751.5

XLON

00199153441TRLO0.1.1

12/03/2020

09:21:11

156

1758

XLON

00199153758TRLO0.1.1

12/03/2020

09:21:11

100

1757.5

XLON

00199153759TRLO0.1.1

12/03/2020

09:22:32

119

1755.5

XLON

00199154024TRLO0.1.1

12/03/2020

09:22:32

21

1755.5

XLON

00199154025TRLO0.1.1

12/03/2020

09:22:49

144

1753.5

XLON

00199154057TRLO0.1.1

12/03/2020

09:23:41

132

1754

XLON

00199154213TRLO0.1.1

12/03/2020

09:24:44

86

1758

XLON

00199154411TRLO0.1.1

12/03/2020

09:25:32

150

1759.5

XLON

00199154527TRLO0.1.1

12/03/2020

09:26:10

123

1759.5

XLON

00199154629TRLO0.1.1

12/03/2020

09:26:10

93

1759

XLON

00199154637TRLO0.1.1

12/03/2020

09:27:13

136

1754

XLON

00199154824TRLO0.1.1

12/03/2020

09:27:30

93

1755

XLON

00199154886TRLO0.1.1

12/03/2020

09:28:06

93

1755.5

XLON

00199155020TRLO0.1.1

12/03/2020

09:29:57

148

1750.5

XLON

00199155279TRLO0.1.1

12/03/2020

09:29:58

144

1750

XLON

00199155281TRLO0.1.1

12/03/2020

09:31:14

96

1750.5

XLON

00199155455TRLO0.1.1

12/03/2020

09:31:52

90

1749.5

XLON

00199155566TRLO0.1.1

12/03/2020

09:31:52

68

1749.5

XLON

00199155567TRLO0.1.1

12/03/2020

09:33:01

54

1749

XLON

00199155799TRLO0.1.1

12/03/2020

09:33:01

41

1749

XLON

00199155800TRLO0.1.1

12/03/2020

09:33:01

93

1748.5

XLON

00199155801TRLO0.1.1

12/03/2020

09:33:56

122

1753

XLON

00199156008TRLO0.1.1

12/03/2020

09:33:56

66

1752.5

XLON

00199156011TRLO0.1.1

12/03/2020

09:34:24

101

1753

XLON

00199156089TRLO0.1.1

12/03/2020

09:34:56

95

1753

XLON

00199156231TRLO0.1.1

12/03/2020

09:35:43

106

1748.5

XLON

00199156318TRLO0.1.1

12/03/2020

09:36:32

143

1750

XLON

00199156422TRLO0.1.1

12/03/2020

09:37:21

103

1744.5

XLON

00199156533TRLO0.1.1

12/03/2020

09:38:24

180

1746

XLON

00199156627TRLO0.1.1

12/03/2020

09:38:38

90

1746.5

XLON

00199156672TRLO0.1.1

12/03/2020

09:40:40

177

1748

XLON

00199156882TRLO0.1.1

12/03/2020

09:40:40

118

1747.5

XLON

00199156883TRLO0.1.1

12/03/2020

09:41:39

155

1751.5

XLON

00199157045TRLO0.1.1

12/03/2020

09:42:37

117

1753

XLON

00199157214TRLO0.1.1

12/03/2020

09:42:47

90

1751

XLON

00199157248TRLO0.1.1

12/03/2020

09:42:47

21

1751

XLON

00199157252TRLO0.1.1

12/03/2020

09:44:31

111

1751.5

XLON

00199157554TRLO0.1.1

12/03/2020

09:44:55

112

1751.5

XLON

00199157627TRLO0.1.1

12/03/2020

09:45:19

87

1756.5

XLON

00199157792TRLO0.1.1

12/03/2020

09:45:19

92

1756

XLON

00199157794TRLO0.1.1

12/03/2020

09:46:34

155

1759.5

XLON

00199157968TRLO0.1.1

12/03/2020

09:48:05

173

1760.5

XLON

00199158242TRLO0.1.1

12/03/2020

09:48:07

107

1760

XLON

00199158244TRLO0.1.1

12/03/2020

09:49:12

120

1759.5

XLON

00199158459TRLO0.1.1

12/03/2020

09:49:50

120

1760.5

XLON

00199158582TRLO0.1.1

12/03/2020

09:50:14

76

1763

XLON

00199158695TRLO0.1.1

12/03/2020

09:50:14

23

1763

XLON

00199158697TRLO0.1.1

12/03/2020

09:51:02

146

1760.5

XLON

00199158830TRLO0.1.1

12/03/2020

09:51:25

85

1759.5

XLON

00199159002TRLO0.1.1

12/03/2020

09:52:19

112

1759

XLON

00199159190TRLO0.1.1

12/03/2020

09:53:03

89

1760.5

XLON

00199159361TRLO0.1.1

12/03/2020

09:54:10

98

1758.5

XLON

00199159567TRLO0.1.1

12/03/2020

09:54:43

86

1757.5

XLON

00199159701TRLO0.1.1

12/03/2020

09:55:18

93

1757

XLON

00199159802TRLO0.1.1

12/03/2020

09:56:39

180

1762

XLON

00199160044TRLO0.1.1

12/03/2020

09:56:54

132

1761.5

XLON

00199160112TRLO0.1.1

12/03/2020

09:57:40

115

1762.5

XLON

00199160335TRLO0.1.1

12/03/2020

09:57:40

64

1762.5

XLON

00199160336TRLO0.1.1

12/03/2020

09:58:20

92

1761.5

XLON

00199160469TRLO0.1.1

12/03/2020

09:58:56

92

1758.5

XLON

00199160565TRLO0.1.1

12/03/2020

09:59:48

84

1756

XLON

00199160701TRLO0.1.1

12/03/2020

10:00:00

107

1755.5

XLON

00199160714TRLO0.1.1

12/03/2020

10:00:55

95

1752.5

XLON

00199160904TRLO0.1.1

12/03/2020

10:02:16

146

1752

XLON

00199161179TRLO0.1.1

12/03/2020

10:02:43

120

1752

XLON

00199161254TRLO0.1.1

12/03/2020

10:02:43

10

1751.5

XLON

00199161257TRLO0.1.1

12/03/2020

10:02:43

70

1751.5

XLON

00199161261TRLO0.1.1

12/03/2020

10:03:32

69

1750

XLON

00199161336TRLO0.1.1

12/03/2020

10:03:33

16

1750

XLON

00199161338TRLO0.1.1

12/03/2020

10:04:49

154

1750.5

XLON

00199161479TRLO0.1.1

12/03/2020

10:05:57

166

1750.5

XLON

00199161692TRLO0.1.1

12/03/2020

10:06:26

153

1749.5

XLON

00199161887TRLO0.1.1

12/03/2020

10:08:40

164

1749.5

XLON

00199162217TRLO0.1.1

12/03/2020

10:08:40

202

1749

XLON

00199162218TRLO0.1.1

12/03/2020

10:09:44

93

1748

XLON

00199162438TRLO0.1.1

12/03/2020

10:11:27

170

1753.5

XLON

00199162861TRLO0.1.1

12/03/2020

10:11:27

129

1753

XLON

00199162862TRLO0.1.1

12/03/2020

10:12:19

129

1751

XLON

00199162986TRLO0.1.1

12/03/2020

10:12:39

104

1750.5

XLON

00199163065TRLO0.1.1

12/03/2020

10:13:29

116

1749.5

XLON

00199163220TRLO0.1.1

12/03/2020

10:13:55

81

1749

XLON

00199163277TRLO0.1.1

12/03/2020

10:16:19

189

1745

XLON

00199163819TRLO0.1.1

12/03/2020

10:16:19

190

1744.5

XLON

00199163820TRLO0.1.1

12/03/2020

10:18:48

196

1745.5

XLON

00199164269TRLO0.1.1

12/03/2020

10:18:50

154

1745

XLON

00199164270TRLO0.1.1

12/03/2020

10:20:35

177

1741.5

XLON

00199164477TRLO0.1.1

12/03/2020

10:21:34

168

1742

XLON

00199164584TRLO0.1.1

12/03/2020

10:21:51

106

1741

XLON

00199164617TRLO0.1.1

12/03/2020

10:22:22

98

1738

XLON

00199164681TRLO0.1.1

12/03/2020

10:23:42

102

1739

XLON

00199164883TRLO0.1.1

12/03/2020

10:24:30

74

1738.5

XLON

00199165062TRLO0.1.1

12/03/2020

10:24:30

4

1738.5

XLON

00199165066TRLO0.1.1

12/03/2020

10:25:03

129

1737.5

XLON

00199165174TRLO0.1.1

12/03/2020

10:25:03

111

1737

XLON

00199165175TRLO0.1.1

12/03/2020

10:27:17

145

1741.5

XLON

00199165550TRLO0.1.1

12/03/2020

10:27:17

178

1741

XLON

00199165551TRLO0.1.1

12/03/2020

10:29:39

185

1745

XLON

00199166460TRLO0.1.1

12/03/2020

10:29:39

172

1744.5

XLON

00199166461TRLO0.1.1

12/03/2020

10:30:44

126

1742

XLON

00199166740TRLO0.1.1

12/03/2020

10:32:34

206

1749

XLON

00199167280TRLO0.1.1

12/03/2020

10:32:34

112

1748.5

XLON

00199167281TRLO0.1.1

12/03/2020

10:33:38

94

1744.5

XLON

00199167475TRLO0.1.1

12/03/2020

10:36:01

182

1752.5

XLON

00199167873TRLO0.1.1

12/03/2020

10:36:04

15

1752.5

XLON

00199167888TRLO0.1.1

12/03/2020

10:36:04

156

1752

XLON

00199167894TRLO0.1.1

12/03/2020

10:36:36

100

1751

XLON

00199168064TRLO0.1.1

12/03/2020

10:38:18

124

1752.5

XLON

00199168501TRLO0.1.1

12/03/2020

10:38:18

5

1752.5

XLON

00199168505TRLO0.1.1

12/03/2020

10:38:59

49

1751

XLON

00199168610TRLO0.1.1

12/03/2020

10:38:59

45

1751

XLON

00199168611TRLO0.1.1

12/03/2020

10:39:10

108

1750.5

XLON

00199168643TRLO0.1.1

12/03/2020

10:39:43

109

1752.5

XLON

00199168727TRLO0.1.1

12/03/2020

10:40:12

65

1751

XLON

00199168902TRLO0.1.1

12/03/2020

10:40:12

35

1751

XLON

00199168903TRLO0.1.1

12/03/2020

10:42:14

177

1757

XLON

00199169274TRLO0.1.1

12/03/2020

10:42:14

10

1757

XLON

00199169275TRLO0.1.1

12/03/2020

10:43:08

166

1762

XLON

00199169497TRLO0.1.1

12/03/2020

10:44:01

97

1762

XLON

00199169827TRLO0.1.1

12/03/2020

10:44:01

77

1761.5

XLON

00199169830TRLO0.1.1

12/03/2020

10:44:42

108

1757

XLON

00199169931TRLO0.1.1

12/03/2020

10:46:43

200

1757

XLON

00199170366TRLO0.1.1

12/03/2020

10:47:14

136

1756

XLON

00199170433TRLO0.1.1

12/03/2020

10:47:14

68

1755.5

XLON

00199170435TRLO0.1.1

12/03/2020

10:47:14

12

1755.5

XLON

00199170440TRLO0.1.1

12/03/2020

10:48:13

91

1753.5

XLON

00199170662TRLO0.1.1

12/03/2020

10:48:13

3

1753.5

XLON

00199170665TRLO0.1.1

12/03/2020

10:49:02

88

1753.5

XLON

00199170820TRLO0.1.1

12/03/2020

10:49:15

84

1752

XLON

00199170899TRLO0.1.1

12/03/2020

10:50:32

168

1749.5

XLON

00199171069TRLO0.1.1

12/03/2020

10:52:11

115

1753

XLON

00199171303TRLO0.1.1

12/03/2020

10:52:12

75

1752.5

XLON

00199171313TRLO0.1.1

12/03/2020

10:53:26

154

1749

XLON

00199171533TRLO0.1.1

12/03/2020

10:55:42

179

1750.5

XLON

00199171825TRLO0.1.1

12/03/2020

10:55:44

212

1750

XLON

00199171830TRLO0.1.1

12/03/2020

10:56:55

105

1749

XLON

00199171997TRLO0.1.1

12/03/2020

10:57:04

65

1748.5

XLON

00199172025TRLO0.1.1

12/03/2020

10:57:47

120

1748.5

XLON

00199172140TRLO0.1.1

12/03/2020

10:59:11

115

1751

XLON

00199172337TRLO0.1.1

12/03/2020

11:00:07

127

1755.5

XLON

00199172606TRLO0.1.1

12/03/2020

11:00:07

4

1755.5

XLON

00199172607TRLO0.1.1

12/03/2020

11:00:08

142

1755

XLON

00199172610TRLO0.1.1

12/03/2020

11:01:13

148

1758

XLON

00199172778TRLO0.1.1

12/03/2020

11:02:26

151

1755

XLON

00199172995TRLO0.1.1

12/03/2020

11:04:02

161

1753

XLON

00199173322TRLO0.1.1

12/03/2020

11:04:02

104

1752.5

XLON

00199173323TRLO0.1.1

12/03/2020

11:05:45

108

1751.5

XLON

00199173687TRLO0.1.1

12/03/2020

11:05:57

83

1751

XLON

00199173701TRLO0.1.1

12/03/2020

11:06:57

160

1749

XLON

00199173884TRLO0.1.1

12/03/2020

11:07:19

53

1746.5

XLON

00199173922TRLO0.1.1

12/03/2020

11:07:19

67

1746.5

XLON

00199173923TRLO0.1.1

12/03/2020

11:08:47

129

1748

XLON

00199174115TRLO0.1.1

12/03/2020

11:09:32

102

1747.5

XLON

00199174228TRLO0.1.1

12/03/2020

11:09:48

89

1747

XLON

00199174265TRLO0.1.1

12/03/2020

11:10:31

100

1746.5

XLON

00199174384TRLO0.1.1

12/03/2020

11:12:15

158

1749

XLON

00199174676TRLO0.1.1

12/03/2020

11:12:15

14

1748.5

XLON

00199174679TRLO0.1.1

12/03/2020

11:12:29

80

1748.5

XLON

00199174718TRLO0.1.1

12/03/2020

11:13:22

76

1749.5

XLON

00199174827TRLO0.1.1

12/03/2020

11:13:22

94

1749.5

XLON

00199174831TRLO0.1.1

12/03/2020

11:14:15

98

1748.5

XLON

00199174925TRLO0.1.1

12/03/2020

11:15:30

127

1747.5

XLON

00199175094TRLO0.1.1

12/03/2020

11:15:30

69

1747

XLON

00199175108TRLO0.1.1

12/03/2020

11:18:05

175

1750

XLON

00199175546TRLO0.1.1

12/03/2020

11:18:05

3

1750

XLON

00199175547TRLO0.1.1

12/03/2020

11:19:48

11

1751

XLON

00199175757TRLO0.1.1

12/03/2020

11:19:48

91

1751

XLON

00199175758TRLO0.1.1

12/03/2020

11:19:48

76

1751

XLON

00199175759TRLO0.1.1

12/03/2020

11:20:07

218

1750.5

XLON

00199175807TRLO0.1.1

12/03/2020

11:20:35

126

1749

XLON

00199175881TRLO0.1.1

12/03/2020

11:22:08

85

1751

XLON

00199176133TRLO0.1.1

12/03/2020

11:22:12

83

1750.5

XLON

00199176143TRLO0.1.1

12/03/2020

11:23:20

115

1751

XLON

00199176408TRLO0.1.1

12/03/2020

11:23:54

116

1751.5

XLON

00199176475TRLO0.1.1

12/03/2020

11:23:54

39

1751.5

XLON

00199176477TRLO0.1.1

12/03/2020

11:24:31

90

1753.5

XLON

00199176606TRLO0.1.1

12/03/2020

11:24:31

18

1753.5

XLON

00199176608TRLO0.1.1

12/03/2020

11:25:06

105

1754.5

XLON

00199176714TRLO0.1.1

12/03/2020

11:27:13

121

1753.5

XLON

00199177033TRLO0.1.1

12/03/2020

11:27:14

109

1753

XLON

00199177034TRLO0.1.1

12/03/2020

11:28:26

183

1751.5

XLON

00199177236TRLO0.1.1

12/03/2020

11:30:25

149

1751.5

XLON

00199177660TRLO0.1.1

12/03/2020

11:30:25

145

1751

XLON

00199177664TRLO0.1.1

12/03/2020

11:32:53

207

1748.5

XLON

00199178203TRLO0.1.1

12/03/2020

11:32:53

160

1748

XLON

00199178204TRLO0.1.1

12/03/2020

11:32:53

18

1748

XLON

00199178208TRLO0.1.1

12/03/2020

11:35:04

164

1752.5

XLON

00199178633TRLO0.1.1

12/03/2020

11:35:05

97

1752

XLON

00199178638TRLO0.1.1

12/03/2020

11:35:44

88

1751

XLON

00199178818TRLO0.1.1

12/03/2020

11:37:36

128

1752

XLON

00199179130TRLO0.1.1

12/03/2020

11:37:46

110

1751.5

XLON

00199179148TRLO0.1.1

12/03/2020

11:38:38

154

1751.5

XLON

00199179308TRLO0.1.1

12/03/2020

11:40:23

115

1750.5

XLON

00199179617TRLO0.1.1

12/03/2020

11:40:23

107

1750

XLON

00199179622TRLO0.1.1

12/03/2020

11:41:15

90

1749.5

XLON

00199179776TRLO0.1.1

12/03/2020

11:42:38

123

1749.5

XLON

00199179975TRLO0.1.1

12/03/2020

11:42:48

105

1748.5

XLON

00199180007TRLO0.1.1

12/03/2020

11:43:29

132

1749

XLON

00199180137TRLO0.1.1

12/03/2020

11:43:51

96

1747

XLON

00199180177TRLO0.1.1

12/03/2020

11:44:54

114

1745.5

XLON

00199180444TRLO0.1.1

12/03/2020

11:47:26

199

1746.5

XLON

00199180804TRLO0.1.1

12/03/2020

11:48:50

168

1746.5

XLON

00199181074TRLO0.1.1

12/03/2020

11:48:53

95

1746

XLON

00199181078TRLO0.1.1

12/03/2020

11:49:27

156

1746

XLON

00199181177TRLO0.1.1

12/03/2020

11:50:08

107

1744.5

XLON

00199181254TRLO0.1.1

12/03/2020

11:51:13

82

1743.5

XLON

00199181369TRLO0.1.1

12/03/2020

11:53:51

225

1746.5

XLON

00199181773TRLO0.1.1

12/03/2020

11:53:51

192

1746

XLON

00199181774TRLO0.1.1

12/03/2020

11:55:22

97

1745.5

XLON

00199182121TRLO0.1.1

12/03/2020

11:55:22

17

1745

XLON

00199182122TRLO0.1.1

12/03/2020

11:55:22

52

1745

XLON

00199182123TRLO0.1.1

12/03/2020

11:57:47

95

1747.5

XLON

00199182672TRLO0.1.1

12/03/2020

11:57:47

135

1747.5

XLON

00199182673TRLO0.1.1

12/03/2020

11:58:05

189

1747

XLON

00199182704TRLO0.1.1

12/03/2020

11:59:07

165

1747

XLON

00199182908TRLO0.1.1

12/03/2020

12:02:31

132

1747

XLON

00199183390TRLO0.1.1

12/03/2020

12:03:17

142

1745.5

XLON

00199183801TRLO0.1.1

12/03/2020

12:04:29

124

1746

XLON

00199184088TRLO0.1.1

12/03/2020

12:05:41

106

1745

XLON

00199184353TRLO0.1.1

12/03/2020

12:05:43

112

1744.5

XLON

00199184359TRLO0.1.1

12/03/2020

12:06:46

113

1742.5

XLON

00199184650TRLO0.1.1

12/03/2020

12:06:47

48

1742.5

XLON

00199184661TRLO0.1.1

12/03/2020

12:07:34

99

1743.5

XLON

00199184932TRLO0.1.1

12/03/2020

12:09:47

183

1748

XLON

00199185435TRLO0.1.1

12/03/2020

12:10:10

103

1747.5

XLON

00199185584TRLO0.1.1

12/03/2020

12:11:07

179

1747.5

XLON

00199185869TRLO0.1.1

12/03/2020

12:11:40

121

1747

XLON

00199186134TRLO0.1.1

12/03/2020

12:12:48

113

1745.5

XLON

00199186414TRLO0.1.1

12/03/2020

12:13:08

87

1745.5

XLON

00199186479TRLO0.1.1

12/03/2020

12:14:07

88

1741.5

XLON

00199186645TRLO0.1.1

12/03/2020

12:15:08

94

1744

XLON

00199186832TRLO0.1.1

12/03/2020

12:18:05

246

1750

XLON

00199187220TRLO0.1.1

12/03/2020

12:19:29

249

1750.5

XLON

00199187485TRLO0.1.1

12/03/2020

12:19:30

181

1750

XLON

00199187491TRLO0.1.1

12/03/2020

12:21:19

121

1748

XLON

00199187743TRLO0.1.1

12/03/2020

12:21:20

109

1747.5

XLON

00199187745TRLO0.1.1

12/03/2020

12:21:49

148

1746

XLON

00199187963TRLO0.1.1

12/03/2020

12:23:55

31

1746.5

XLON

00199188312TRLO0.1.1

12/03/2020

12:23:55

12

1746.5

XLON

00199188313TRLO0.1.1

12/03/2020

12:23:55

68

1746.5

XLON

00199188314TRLO0.1.1

12/03/2020

12:24:21

137

1747

XLON

00199188398TRLO0.1.1

12/03/2020

12:24:23

89

1746.5

XLON

00199188402TRLO0.1.1

12/03/2020

12:25:59

140

1744

XLON

00199188653TRLO0.1.1

12/03/2020

12:27:51

207

1748

XLON

00199188988TRLO0.1.1

12/03/2020

12:27:53

122

1747.5

XLON

00199188994TRLO0.1.1

12/03/2020

12:28:26

113

1757.5

XLON

00199189288TRLO0.1.1

12/03/2020

12:29:00

97

1755.5

XLON

00199189611TRLO0.1.1

12/03/2020

12:30:11

17

1747.5

XLON

00199189925TRLO0.1.1

12/03/2020

12:30:11

108

1747.5

XLON

00199189926TRLO0.1.1

12/03/2020

12:30:11

17

1747.5

XLON

00199189927TRLO0.1.1

12/03/2020

12:31:27

7

1748.5

XLON

00199190068TRLO0.1.1

12/03/2020

12:31:27

189

1748.5

XLON

00199190069TRLO0.1.1

12/03/2020

12:33:29

163

1749

XLON

00199190332TRLO0.1.1

12/03/2020

12:33:31

139

1748.5

XLON

00199190341TRLO0.1.1

12/03/2020

12:34:19

102

1747

XLON

00199190453TRLO0.1.1

12/03/2020

12:36:51

101

1747.5

XLON

00199191060TRLO0.1.1

12/03/2020

12:36:51

114

1747.5

XLON

00199191077TRLO0.1.1

12/03/2020

12:36:51

119

1747

XLON

00199191078TRLO0.1.1

12/03/2020

12:36:51

2

1747

XLON

00199191079TRLO0.1.1

12/03/2020

12:37:43

114

1746

XLON

00199191370TRLO0.1.1

12/03/2020

12:38:58

95

1749.5

XLON

00199191675TRLO0.1.1

12/03/2020

12:38:58

113

1749

XLON

00199191678TRLO0.1.1

12/03/2020

12:40:55

162

1754

XLON

00199192071TRLO0.1.1

12/03/2020

12:40:59

100

1753.5

XLON

00199192088TRLO0.1.1

12/03/2020

12:42:17

115

1754.5

XLON

00199192456TRLO0.1.1

12/03/2020

12:42:23

56

1754

XLON

00199192483TRLO0.1.1

12/03/2020

12:42:56

43

1756.5

XLON

00199192698TRLO0.1.1

12/03/2020

12:42:56

58

1756.5

XLON

00199192699TRLO0.1.1

12/03/2020

12:42:58

32

1756.5

XLON

00199192704TRLO0.1.1

12/03/2020

12:43:30

102

1756.5

XLON

00199192861TRLO0.1.1

12/03/2020

12:45:18

143

1754.5

XLON

00199193345TRLO0.1.1

12/03/2020

12:45:18

117

1754

XLON

00199193353TRLO0.1.1

12/03/2020

12:46:02

124

1756.5

XLON

00199194399TRLO0.1.1

12/03/2020

12:47:08

99

1745.5

XLON

00199194889TRLO0.1.1

12/03/2020

12:47:34

88

1748.5

XLON

00199195081TRLO0.1.1

12/03/2020

12:49:09

156

1746.5

XLON

00199195839TRLO0.1.1

12/03/2020

12:49:10

89

1746

XLON

00199195844TRLO0.1.1

12/03/2020

12:49:55

87

1746.5

XLON

00199196005TRLO0.1.1

12/03/2020

12:49:55

11

1746.5

XLON

00199196007TRLO0.1.1

12/03/2020

12:51:01

112

1747.5

XLON

00199196197TRLO0.1.1

12/03/2020

12:51:28

126

1748

XLON

00199196293TRLO0.1.1

12/03/2020

12:52:40

123

1745

XLON

00199196621TRLO0.1.1

12/03/2020

12:53:20

85

1738

XLON

00199196892TRLO0.1.1

12/03/2020

12:53:20

81

1737.5

XLON

00199196893TRLO0.1.1

12/03/2020

12:53:20

5

1737.5

XLON

00199196894TRLO0.1.1

12/03/2020

12:55:42

162

1754

XLON

00199197496TRLO0.1.1

12/03/2020

12:55:42

162

1753.5

XLON

00199197497TRLO0.1.1

12/03/2020

12:56:25

124

1752

XLON

00199197599TRLO0.1.1

12/03/2020

12:57:32

140

1745.5

XLON

00199198136TRLO0.1.1

12/03/2020

12:58:03

84

1746.5

XLON

00199198202TRLO0.1.1

12/03/2020

13:00:02

126

1749

XLON

00199198487TRLO0.1.1

12/03/2020

13:00:02

150

1748.5

XLON

00199198488TRLO0.1.1

12/03/2020

13:01:00

126

1747

XLON

00199198624TRLO0.1.1

12/03/2020

13:01:51

120

1746

XLON

00199198769TRLO0.1.1

12/03/2020

13:02:12

114

1744

XLON

00199198913TRLO0.1.1

12/03/2020

13:03:15

92

1741.5

XLON

00199199223TRLO0.1.1

12/03/2020

13:03:30

116

1738.5

XLON

00199199290TRLO0.1.1

12/03/2020

13:04:33

104

1735.5

XLON

00199199436TRLO0.1.1

12/03/2020

13:05:03

112

1735.5

XLON

00199199843TRLO0.1.1

12/03/2020

13:05:51

88

1731

XLON

00199200055TRLO0.1.1

12/03/2020

13:06:38

98

1734.5

XLON

00199200214TRLO0.1.1

12/03/2020

13:07:20

126

1733.5

XLON

00199200359TRLO0.1.1

12/03/2020

13:08:13

119

1734

XLON

00199200612TRLO0.1.1

12/03/2020

13:09:23

109

1738

XLON

00199201013TRLO0.1.1

12/03/2020

13:09:23

114

1737.5

XLON

00199201014TRLO0.1.1

12/03/2020

13:10:10

136

1735.5

XLON

00199201173TRLO0.1.1

12/03/2020

13:10:43

104

1736

XLON

00199201350TRLO0.1.1

12/03/2020

13:12:36

163

1734

XLON

00199201655TRLO0.1.1

12/03/2020

13:12:36

9

1734

XLON

00199201656TRLO0.1.1

12/03/2020

13:12:43

100

1731.5

XLON

00199201689TRLO0.1.1

12/03/2020

13:13:04

99

1730

XLON

00199201737TRLO0.1.1

12/03/2020

13:13:46

96

1729

XLON

00199201863TRLO0.1.1

12/03/2020

13:15:49

127

1730.5

XLON

00199202269TRLO0.1.1

12/03/2020

13:15:49

128

1730

XLON

00199202270TRLO0.1.1

12/03/2020

13:16:07

96

1732

XLON

00199202365TRLO0.1.1

12/03/2020

13:17:25

123

1730.5

XLON

00199202661TRLO0.1.1

12/03/2020

13:18:15

128

1732

XLON

00199202850TRLO0.1.1

12/03/2020

13:18:16

76

1731.5

XLON

00199202876TRLO0.1.1

12/03/2020

13:19:07

152

1730

XLON

00199203124TRLO0.1.1

12/03/2020

13:19:07

8

1730

XLON

00199203126TRLO0.1.1

12/03/2020

13:20:16

185

1729.5

XLON

00199203335TRLO0.1.1

12/03/2020

13:21:47

166

1729.5

XLON

00199203782TRLO0.1.1

12/03/2020

13:22:46

171

1729

XLON

00199204042TRLO0.1.1

12/03/2020

13:23:10

95

1728

XLON

00199204231TRLO0.1.1

12/03/2020

13:23:49

76

1728

XLON

00199204419TRLO0.1.1

12/03/2020

13:23:49

19

1728

XLON

00199204420TRLO0.1.1

12/03/2020

13:24:13

112

1725.5

XLON

00199204615TRLO0.1.1

12/03/2020

13:24:59

96

1723

XLON

00199204957TRLO0.1.1

12/03/2020

13:26:25

120

1720.5

XLON

00199205565TRLO0.1.1

12/03/2020

13:26:33

130

1720

XLON

00199205588TRLO0.1.1

12/03/2020

13:27:21

127

1719.5

XLON

00199205869TRLO0.1.1

12/03/2020

13:29:20

81

1721.5

XLON

00199206567TRLO0.1.1

12/03/2020

13:29:20

123

1721.5

XLON

00199206568TRLO0.1.1

12/03/2020

13:29:28

120

1721

XLON

00199206597TRLO0.1.1

12/03/2020

13:30:00

100

1715.5

XLON

00199206853TRLO0.1.1

12/03/2020

13:31:06

165

1715

XLON

00199207888TRLO0.1.1

12/03/2020

13:31:54

81

1716

XLON

00199208170TRLO0.1.1

12/03/2020

13:31:54

155

1715

XLON

00199208171TRLO0.1.1

12/03/2020

13:31:54

13

1715

XLON

00199208172TRLO0.1.1

12/03/2020

13:32:37

176

1720.5

XLON

00199208468TRLO0.1.1

12/03/2020

13:32:38

118

1720

XLON

00199208472TRLO0.1.1

12/03/2020

13:32:55

22

1720.5

XLON

00199208598TRLO0.1.1

12/03/2020

13:32:55

86

1720.5

XLON

00199208599TRLO0.1.1

12/03/2020

13:33:28

80

1719

XLON

00199208789TRLO0.1.1

12/03/2020

13:34:18

101

1719

XLON

00199209215TRLO0.1.1

12/03/2020

13:34:18

58

1718.5

XLON

00199209220TRLO0.1.1

12/03/2020

13:34:20

7

1718.5

XLON

00199209231TRLO0.1.1

12/03/2020

13:35:21

114

1720.5

XLON

00199209730TRLO0.1.1

12/03/2020

13:35:41

105

1715.5

XLON

00199209913TRLO0.1.1

12/03/2020

13:36:00

95

1716

XLON

00199210029TRLO0.1.1

12/03/2020

13:37:10

137

1716.5

XLON

00199210542TRLO0.1.1

12/03/2020

13:38:04

85

1718

XLON

00199210926TRLO0.1.1

12/03/2020

13:38:04

100

1717.5

XLON

00199210927TRLO0.1.1

12/03/2020

13:39:01

126

1706

XLON

00199211665TRLO0.1.1

12/03/2020

13:39:26

84

1705.5

XLON

00199211822TRLO0.1.1

12/03/2020

13:40:25

64

1709.5

XLON

00199212192TRLO0.1.1

12/03/2020

13:40:25

75

1709.5

XLON

00199212193TRLO0.1.1

12/03/2020

13:40:41

89

1707

XLON

00199212270TRLO0.1.1

12/03/2020

13:41:22

108

1700

XLON

00199212659TRLO0.1.1

12/03/2020

13:42:30

123

1698.5

XLON

00199213131TRLO0.1.1

12/03/2020

13:42:40

123

1698

XLON

00199213193TRLO0.1.1

12/03/2020

13:43:11

111

1699.5

XLON

00199213437TRLO0.1.1

12/03/2020

13:44:18

110

1701.5

XLON

00199213876TRLO0.1.1

12/03/2020

13:44:49

125

1710

XLON

00199214102TRLO0.1.1

12/03/2020

13:45:59

153

1711.5

XLON

00199214851TRLO0.1.1

12/03/2020

13:45:59

98

1711

XLON

00199214852TRLO0.1.1

12/03/2020

13:46:28

97

1709

XLON

00199215046TRLO0.1.1

12/03/2020

13:48:38

115

1715

XLON

00199215712TRLO0.1.1

12/03/2020

13:48:49

131

1714.5

XLON

00199215811TRLO0.1.1

12/03/2020

13:49:02

116

1713

XLON

00199215882TRLO0.1.1

12/03/2020

13:50:07

99

1721

XLON

00199216263TRLO0.1.1

12/03/2020

13:50:10

93

1720.5

XLON

00199216288TRLO0.1.1

12/03/2020

13:50:44

102

1720.5

XLON

00199216452TRLO0.1.1

12/03/2020

13:51:27

160

1720.5

XLON

00199216726TRLO0.1.1

12/03/2020

13:51:45

92

1720.5

XLON

00199216855TRLO0.1.1

12/03/2020

13:52:19

79

1721

XLON

00199217081TRLO0.1.1

12/03/2020

13:52:19

12

1721

XLON

00199217082TRLO0.1.1

12/03/2020

13:52:56

119

1712.5

XLON

00199217302TRLO0.1.1

12/03/2020

13:53:29

81

1710

XLON

00199217468TRLO0.1.1

12/03/2020

13:55:30

83

1722

XLON

00199218388TRLO0.1.1

12/03/2020

13:56:10

66

1724.5

XLON

00199218548TRLO0.1.1

12/03/2020

13:56:10

104

1724.5

XLON

00199218552TRLO0.1.1

12/03/2020

13:56:44

86

1726.5

XLON

00199218821TRLO0.1.1

12/03/2020

13:56:44

124

1726.5

XLON

00199218822TRLO0.1.1

12/03/2020

13:57:21

27

1727

XLON

00199218998TRLO0.1.1

12/03/2020

13:57:21

73

1727

XLON

00199219000TRLO0.1.1

12/03/2020

13:57:21

98

1726.5

XLON

00199219001TRLO0.1.1

12/03/2020

13:58:38

118

1730

XLON

00199220097TRLO0.1.1

12/03/2020

13:58:38

179

1730

XLON

00199220098TRLO0.1.1

12/03/2020

14:00:14

158

1727

XLON

00199220959TRLO0.1.1

12/03/2020

14:00:15

130

1726.5

XLON

00199220967TRLO0.1.1

12/03/2020

14:01:23

100

1721.5

XLON

00199221374TRLO0.1.1

12/03/2020

14:01:23

119

1721

XLON

00199221375TRLO0.1.1

12/03/2020

14:01:50

115

1717

XLON

00199221665TRLO0.1.1

12/03/2020

14:02:31

91

1718

XLON

00199222193TRLO0.1.1

12/03/2020

14:04:00

78

1710

XLON

00199222782TRLO0.1.1

12/03/2020

14:04:00

97

1710

XLON

00199222783TRLO0.1.1

12/03/2020

14:04:00

86

1709.5

XLON

00199222784TRLO0.1.1

12/03/2020

14:04:22

106

1710

XLON

00199222943TRLO0.1.1

12/03/2020

14:05:26

106

1713.5

XLON

00199223510TRLO0.1.1

12/03/2020

14:05:26

91

1713

XLON

00199223512TRLO0.1.1

12/03/2020

14:05:26

3

1713

XLON

00199223515TRLO0.1.1

12/03/2020

14:06:04

113

1709.5

XLON

00199223876TRLO0.1.1

12/03/2020

14:07:18

161

1714.5

XLON

00199224340TRLO0.1.1

12/03/2020

14:07:19

113

1714

XLON

00199224351TRLO0.1.1

12/03/2020

14:07:58

128

1707.5

XLON

00199224628TRLO0.1.1

12/03/2020

14:09:40

182

1712

XLON

00199225382TRLO0.1.1

12/03/2020

14:09:40

91

1712

XLON

00199225383TRLO0.1.1

12/03/2020

14:09:40

112

1711.5

XLON

00199225384TRLO0.1.1

12/03/2020

14:10:38

131

1717

XLON

00199225789TRLO0.1.1

12/03/2020

14:11:34

103

1720

XLON

00199226064TRLO0.1.1

12/03/2020

14:12:32

153

1718.5

XLON

00199226489TRLO0.1.1

12/03/2020

14:12:32

108

1718

XLON

00199226490TRLO0.1.1

12/03/2020

14:13:54

81

1719.5

XLON

00199227061TRLO0.1.1

12/03/2020

14:14:02

159

1718

XLON

00199227118TRLO0.1.1

12/03/2020

14:14:20

110

1717

XLON

00199227201TRLO0.1.1

12/03/2020

14:16:11

98

1723.5

XLON

00199227844TRLO0.1.1

12/03/2020

14:16:11

104

1723.5

XLON

00199227845TRLO0.1.1

12/03/2020

14:16:12

94

1723

XLON

00199227869TRLO0.1.1

12/03/2020

14:16:24

80

1722

XLON

00199227945TRLO0.1.1

12/03/2020

14:16:24

10

1722

XLON

00199227946TRLO0.1.1

12/03/2020

14:17:07

155

1716.5

XLON

00199228218TRLO0.1.1

12/03/2020

14:18:43

92

1720.5

XLON

00199228848TRLO0.1.1

12/03/2020

14:18:43

164

1720.5

XLON

00199228849TRLO0.1.1

12/03/2020

14:18:43

81

1720

XLON

00199228850TRLO0.1.1

12/03/2020

14:18:43

15

1720

XLON

00199228851TRLO0.1.1

12/03/2020

14:20:25

93

1722.5

XLON

00199229579TRLO0.1.1

12/03/2020

14:21:01

91

1722.5

XLON

00199229827TRLO0.1.1

12/03/2020

14:21:02

89

1722.5

XLON

00199229829TRLO0.1.1

12/03/2020

14:21:02

70

1722

XLON

00199229830TRLO0.1.1

12/03/2020

14:21:02

15

1722

XLON

00199229831TRLO0.1.1

12/03/2020

14:22:24

172

1723.5

XLON

00199230403TRLO0.1.1

12/03/2020

14:22:36

153

1722.5

XLON

00199230505TRLO0.1.1

12/03/2020

14:22:45

131

1721.5

XLON

00199230581TRLO0.1.1

12/03/2020

14:23:24

119

1720

XLON

00199230910TRLO0.1.1

12/03/2020

14:23:59

82

1722

XLON

00199231110TRLO0.1.1

12/03/2020

14:23:59

32

1722

XLON

00199231112TRLO0.1.1

12/03/2020

14:24:45

104

1723

XLON

00199231298TRLO0.1.1

12/03/2020

14:25:58

100

1727.5

XLON

00199231733TRLO0.1.1

12/03/2020

14:26:02

103

1725.5

XLON

00199231780TRLO0.1.1

12/03/2020

14:26:02

85

1725

XLON

00199231785TRLO0.1.1

12/03/2020

14:26:51

78

1730

XLON

00199231960TRLO0.1.1

12/03/2020

14:26:51

88

1729.5

XLON

00199231963TRLO0.1.1

12/03/2020

14:27:16

88

1731

XLON

00199232145TRLO0.1.1

12/03/2020

14:27:42

184

1733.5

XLON

00199232468TRLO0.1.1

12/03/2020

14:28:35

124

1732.5

XLON

00199233214TRLO0.1.1

12/03/2020

14:29:24

116

1727.5

XLON

00199233433TRLO0.1.1

12/03/2020

14:30:03

122

1727.5

XLON

00199233619TRLO0.1.1

12/03/2020

14:30:03

72

1727

XLON

00199233621TRLO0.1.1

12/03/2020

14:30:57

59

1726.5

XLON

00199234763TRLO0.1.1

12/03/2020

14:30:57

44

1726.5

XLON

00199234764TRLO0.1.1

12/03/2020

14:31:10

81

1726

XLON

00199234859TRLO0.1.1

12/03/2020

14:31:50

162

1728

XLON

00199235014TRLO0.1.1

12/03/2020

14:31:53

21

1727.5

XLON

00199235029TRLO0.1.1

12/03/2020

14:31:53

54

1727.5

XLON

00199235033TRLO0.1.1

12/03/2020

14:31:53

21

1727.5

XLON

00199235035TRLO0.1.1

12/03/2020

14:32:19

134

1728

XLON

00199235200TRLO0.1.1

12/03/2020

14:33:30

95

1726

XLON

00199235625TRLO0.1.1

12/03/2020

14:33:35

95

1725.5

XLON

00199235644TRLO0.1.1

12/03/2020

14:33:59

80

1726

XLON

00199235966TRLO0.1.1

12/03/2020

14:35:00

88

1723.5

XLON

00199236763TRLO0.1.1

12/03/2020

14:35:01

98

1723.5

XLON

00199236775TRLO0.1.1

12/03/2020

14:35:01

52

1723

XLON

00199236776TRLO0.1.1

12/03/2020

14:35:01

26

1723

XLON

00199236786TRLO0.1.1

12/03/2020

14:35:33

126

1722.5

XLON

00199237261TRLO0.1.1

12/03/2020

14:37:11

103

1727.5

XLON

00199238708TRLO0.1.1

12/03/2020

14:37:17

57

1727

XLON

00199238761TRLO0.1.1

12/03/2020

14:37:17

43

1727

XLON

00199238762TRLO0.1.1

12/03/2020

14:37:17

168

1727

XLON

00199238763TRLO0.1.1

12/03/2020

14:37:17

82

1726.5

XLON

00199238764TRLO0.1.1

12/03/2020

14:38:11

157

1722

XLON

00199239289TRLO0.1.1

12/03/2020

14:38:52

80

1725

XLON

00199239782TRLO0.1.1

12/03/2020

14:38:53

88

1724.5

XLON

00199239796TRLO0.1.1

12/03/2020

14:40:01

80

1719.5

XLON

00199240636TRLO0.1.1

12/03/2020

14:40:01

9

1719.5

XLON

00199240637TRLO0.1.1

12/03/2020

14:40:01

105

1719

XLON

00199240639TRLO0.1.1

12/03/2020

14:40:29

142

1722

XLON

00199240991TRLO0.1.1

12/03/2020

14:40:44

96

1723

XLON

00199241072TRLO0.1.1

12/03/2020

14:41:54

114

1725

XLON

00199241689TRLO0.1.1

12/03/2020

14:41:54

68

1724.5

XLON

00199241690TRLO0.1.1

12/03/2020

14:42:13

150

1723

XLON

00199241863TRLO0.1.1

12/03/2020

14:43:39

19

1725

XLON

00199242812TRLO0.1.1

12/03/2020

14:43:39

78

1725

XLON

00199242818TRLO0.1.1

12/03/2020

14:44:26

83

1725

XLON

00199243289TRLO0.1.1

12/03/2020

14:44:26

131

1725

XLON

00199243290TRLO0.1.1

12/03/2020

14:44:26

35

1725.5

XLON

00199243291TRLO0.1.1

12/03/2020

14:44:38

174

1723.5

XLON

00199243412TRLO0.1.1

12/03/2020

14:45:12

102

1720

XLON

00199243720TRLO0.1.1

12/03/2020

14:46:47

186

1725.5

XLON

00199244362TRLO0.1.1

12/03/2020

14:46:54

107

1724.5

XLON

00199244392TRLO0.1.1

12/03/2020

14:46:55

54

1724

XLON

00199244411TRLO0.1.1

12/03/2020

14:46:55

5

1724

XLON

00199244412TRLO0.1.1

12/03/2020

14:47:11

164

1722.5

XLON

00199244523TRLO0.1.1

12/03/2020

14:47:49

162

1724.5

XLON

00199244821TRLO0.1.1

12/03/2020

14:48:51

92

1722.5

XLON

00199245256TRLO0.1.1

12/03/2020

14:48:52

86

1722

XLON

00199245257TRLO0.1.1

12/03/2020

14:49:08

131

1722.5

XLON

00199245394TRLO0.1.1

12/03/2020

14:50:00

94

1725

XLON

00199245812TRLO0.1.1

12/03/2020

14:50:00

81

1725

XLON

00199245823TRLO0.1.1

12/03/2020

14:50:00

72

1724.5

XLON

00199245833TRLO0.1.1

12/03/2020

14:51:56

81

1733.5

XLON

00199247027TRLO0.1.1

12/03/2020

14:51:56

243

1733.5

XLON

00199247028TRLO0.1.1

12/03/2020

14:51:56

85

1733

XLON

00199247029TRLO0.1.1

12/03/2020

14:53:20

95

1736.5

XLON

00199247690TRLO0.1.1

12/03/2020

14:53:24

164

1735.5

XLON

00199247715TRLO0.1.1

12/03/2020

14:53:24

82

1735.5

XLON

00199247717TRLO0.1.1

12/03/2020

14:54:04

120

1734

XLON

00199248097TRLO0.1.1

12/03/2020

14:54:04

84

1733.5

XLON

00199248098TRLO0.1.1

12/03/2020

14:54:41

122

1733

XLON

00199248434TRLO0.1.1

12/03/2020

14:55:02

132

1732

XLON

00199248619TRLO0.1.1

12/03/2020

14:55:48

104

1731.5

XLON

00199249210TRLO0.1.1

12/03/2020

14:55:58

124

1731

XLON

00199249274TRLO0.1.1

12/03/2020

14:57:01

66

1731

XLON

00199249791TRLO0.1.1

12/03/2020

14:57:01

15

1731

XLON

00199249794TRLO0.1.1

12/03/2020

14:57:01

72

1731

XLON

00199249795TRLO0.1.1

12/03/2020

14:57:01

90

1730.5

XLON

00199249796TRLO0.1.1

12/03/2020

14:57:23

94

1732

XLON

00199250126TRLO0.1.1

12/03/2020

14:57:23

10

1732

XLON

00199250128TRLO0.1.1

12/03/2020

14:57:51

85

1731.5

XLON

00199250402TRLO0.1.1

12/03/2020

14:58:20

104

1732

XLON

00199250661TRLO0.1.1

12/03/2020

14:59:08

81

1732.5

XLON

00199250938TRLO0.1.1

12/03/2020

14:59:13

84

1731.5

XLON

00199251029TRLO0.1.1

12/03/2020

14:59:13

84

1731

XLON

00199251032TRLO0.1.1

12/03/2020

14:59:57

93

1732.5

XLON

00199251922TRLO0.1.1

12/03/2020

15:00:06

148

1731

XLON

00199252057TRLO0.1.1

12/03/2020

15:00:29

113

1730.5

XLON

00199252300TRLO0.1.1

12/03/2020

15:01:41

166

1727.5

XLON

00199253037TRLO0.1.1

12/03/2020

15:02:25

72

1726.5

XLON

00199253393TRLO0.1.1

12/03/2020

15:02:34

88

1726

XLON

00199253432TRLO0.1.1

12/03/2020

15:02:34

88

1726

XLON

00199253433TRLO0.1.1

12/03/2020

15:02:41

87

1725

XLON

00199253477TRLO0.1.1

12/03/2020

15:02:47

88

1724.5

XLON

00199253507TRLO0.1.1

12/03/2020

15:03:39

93

1722.5

XLON

00199253947TRLO0.1.1

12/03/2020

15:03:53

165

1722

XLON

00199254023TRLO0.1.1

12/03/2020

15:04:29

126

1725

XLON

00199254335TRLO0.1.1

12/03/2020

15:05:26

80

1725.5

XLON

00199254989TRLO0.1.1

12/03/2020

15:05:26

180

1725.5

XLON

00199254990TRLO0.1.1

12/03/2020

15:05:58

148

1726

XLON

00199255271TRLO0.1.1

12/03/2020

15:06:23

94

1724

XLON

00199255511TRLO0.1.1

12/03/2020

15:07:04

99

1722.5

XLON

00199255896TRLO0.1.1

12/03/2020

15:07:04

80

1722.5

XLON

00199255897TRLO0.1.1

12/03/2020

15:07:30

135

1719

XLON

00199256110TRLO0.1.1

12/03/2020

15:09:00

243

1724

XLON

00199256847TRLO0.1.1

12/03/2020

15:09:15

85

1721

XLON

00199256961TRLO0.1.1

12/03/2020

15:09:15

85

1721

XLON

00199256962TRLO0.1.1

12/03/2020

15:10:16

80

1722

XLON

00199257436TRLO0.1.1

12/03/2020

15:10:16

88

1722

XLON

00199257437TRLO0.1.1

12/03/2020

15:11:04

194

1722.5

XLON

00199257797TRLO0.1.1

12/03/2020

15:11:15

93

1723

XLON

00199257901TRLO0.1.1

12/03/2020

15:11:50

96

1722

XLON

00199258094TRLO0.1.1

12/03/2020

15:12:27

82

1721.5

XLON

00199258312TRLO0.1.1

12/03/2020

15:12:44

174

1721

XLON

00199258426TRLO0.1.1

12/03/2020

15:12:44

87

1721

XLON

00199258427TRLO0.1.1

12/03/2020

15:12:56

85

1719.5

XLON

00199258486TRLO0.1.1

12/03/2020

15:13:02

148

1719

XLON

00199258560TRLO0.1.1

12/03/2020

15:14:26

66

1717.5

XLON

00199259367TRLO0.1.1

12/03/2020

15:14:26

26

1717.5

XLON

00199259368TRLO0.1.1

12/03/2020

15:14:37

99

1719

XLON

00199259539TRLO0.1.1

12/03/2020

15:15:00

101

1719

XLON

00199259774TRLO0.1.1

12/03/2020

15:15:00

81

1718.5

XLON

00199259775TRLO0.1.1

12/03/2020

15:15:27

99

1721.5

XLON

00199259960TRLO0.1.1

12/03/2020

15:15:34

80

1720.5

XLON

00199260056TRLO0.1.1

12/03/2020

15:15:34

20

1720.5

XLON

00199260057TRLO0.1.1

12/03/2020

15:15:38

82

1720.5

XLON

00199260079TRLO0.1.1

12/03/2020

15:16:30

93

1722.5

XLON

00199260522TRLO0.1.1

12/03/2020

15:16:30

98

1722.5

XLON

00199260524TRLO0.1.1

12/03/2020

15:16:41

11

1722

XLON

00199260576TRLO0.1.1

12/03/2020

15:16:41

77

1722

XLON

00199260577TRLO0.1.1

12/03/2020

15:17:15

101

1721.5

XLON

00199260910TRLO0.1.1

12/03/2020

15:17:58

40

1723.5

XLON

00199261247TRLO0.1.1

12/03/2020

15:17:58

54

1723.5

XLON

00199261248TRLO0.1.1

12/03/2020

15:18:28

98

1726

XLON

00199261536TRLO0.1.1

12/03/2020

15:18:28

98

1726

XLON

00199261537TRLO0.1.1

12/03/2020

15:18:28

83

1726

XLON

00199261538TRLO0.1.1

12/03/2020

15:19:01

139

1725

XLON

00199261850TRLO0.1.1

12/03/2020

15:19:01

83

1725

XLON

00199261852TRLO0.1.1

12/03/2020

15:19:48

80

1724

XLON

00199262347TRLO0.1.1

12/03/2020

15:19:49

80

1724

XLON

00199262348TRLO0.1.1

12/03/2020

15:19:58

98

1722.5

XLON

00199262390TRLO0.1.1

12/03/2020

15:20:57

89

1727

XLON

00199262837TRLO0.1.1

12/03/2020

15:21:18

85

1728

XLON

00199263038TRLO0.1.1

12/03/2020

15:21:30

94

1727

XLON

00199263120TRLO0.1.1

12/03/2020

15:22:14

78

1733.5

XLON

00199263566TRLO0.1.1

12/03/2020

15:22:14

2

1733.5

XLON

00199263567TRLO0.1.1

12/03/2020

15:22:30

103

1734

XLON

00199263677TRLO0.1.1

12/03/2020

15:22:35

89

1733.5

XLON

00199263721TRLO0.1.1

12/03/2020

15:22:45

91

1735

XLON

00199263830TRLO0.1.1

12/03/2020

15:22:45

105

1735

XLON

00199263831TRLO0.1.1

12/03/2020

15:22:49

77

1734.5

XLON

00199263881TRLO0.1.1

12/03/2020

15:23:29

91

1738

XLON

00199264296TRLO0.1.1

12/03/2020

15:23:29

91

1738

XLON

00199264297TRLO0.1.1

12/03/2020

15:23:52

162

1735

XLON

00199264505TRLO0.1.1

12/03/2020

15:24:24

1

1737

XLON

00199264754TRLO0.1.1

12/03/2020

15:24:24

93

1737

XLON

00199264755TRLO0.1.1

12/03/2020

15:25:07

89

1735.5

XLON

00199265145TRLO0.1.1

12/03/2020

15:25:07

89

1735.5

XLON

00199265147TRLO0.1.1

12/03/2020

15:25:52

37

1734.5

XLON

00199265634TRLO0.1.1

12/03/2020

15:25:52

43

1734.5

XLON

00199265636TRLO0.1.1

12/03/2020

15:25:52

80

1734.5

XLON

00199265642TRLO0.1.1

12/03/2020

15:25:56

86

1733.5

XLON

00199265726TRLO0.1.1

12/03/2020

15:26:12

111

1733

XLON

00199265869TRLO0.1.1

12/03/2020

15:26:32

47

1729.5

XLON

00199266084TRLO0.1.1

12/03/2020

15:26:32

108

1729.5

XLON

00199266088TRLO0.1.1

12/03/2020

15:26:53

44

1727.5

XLON

00199266407TRLO0.1.1

12/03/2020

15:26:53

70

1727.5

XLON

00199266410TRLO0.1.1

12/03/2020

15:27:42

35

1733.5

XLON

00199266953TRLO0.1.1

12/03/2020

15:27:43

53

1733.5

XLON

00199266955TRLO0.1.1

12/03/2020

15:27:43

88

1733

XLON

00199266970TRLO0.1.1

12/03/2020

15:27:51

90

1733.5

XLON

00199267070TRLO0.1.1

12/03/2020

15:28:18

134

1733.5

XLON

00199267504TRLO0.1.1

12/03/2020

15:28:50

161

1731.5

XLON

00199267817TRLO0.1.1

12/03/2020

15:29:10

106

1730.5

XLON

00199268026TRLO0.1.1

12/03/2020

15:29:10

1

1730.5

XLON

00199268029TRLO0.1.1

12/03/2020

15:30:40

186

1734.5

XLON

00199268870TRLO0.1.1

12/03/2020

15:30:41

50

1734.5

XLON

00199268871TRLO0.1.1

12/03/2020

15:30:41

33

1734.5

XLON

00199268872TRLO0.1.1

12/03/2020

15:30:41

102

1734

XLON

00199268873TRLO0.1.1

12/03/2020

15:30:41

1

1734

XLON

00199268874TRLO0.1.1

12/03/2020

15:30:51

122

1734.5

XLON

00199268982TRLO0.1.1

12/03/2020

15:31:42

98

1731

XLON

00199269444TRLO0.1.1

12/03/2020

15:31:42

98

1731

XLON

00199269445TRLO0.1.1

12/03/2020

15:32:03

96

1731

XLON

00199269621TRLO0.1.1

12/03/2020

15:32:22

85

1733

XLON

00199269835TRLO0.1.1

12/03/2020

15:32:52

106

1734

XLON

00199270132TRLO0.1.1

12/03/2020

15:32:53

68

1733.5

XLON

00199270171TRLO0.1.1

12/03/2020

15:33:23

102

1735.5

XLON

00199270382TRLO0.1.1

12/03/2020

15:33:23

92

1735.5

XLON

00199270384TRLO0.1.1

12/03/2020

15:33:45

165

1732

XLON

00199270556TRLO0.1.1

12/03/2020

15:34:35

77

1726

XLON

00199271063TRLO0.1.1

12/03/2020

15:34:35

23

1726

XLON

00199271065TRLO0.1.1

12/03/2020

15:34:44

164

1725.5

XLON

00199271228TRLO0.1.1

12/03/2020

15:35:09

92

1730.5

XLON

00199271687TRLO0.1.1

12/03/2020

15:35:21

80

1730.5

XLON

00199271885TRLO0.1.1

12/03/2020

15:35:34

128

1729

XLON

00199272040TRLO0.1.1

12/03/2020

15:36:13

87

1726

XLON

00199272648TRLO0.1.1

12/03/2020

15:36:54

56

1725.5

XLON

00199273101TRLO0.1.1

12/03/2020

15:36:54

41

1725.5

XLON

00199273102TRLO0.1.1

12/03/2020

15:37:29

49

1728

XLON

00199273444TRLO0.1.1

12/03/2020

15:37:29

35

1728

XLON

00199273445TRLO0.1.1

12/03/2020

15:37:55

190

1730.5

XLON

00199273701TRLO0.1.1

12/03/2020

15:38:14

94

1730.5

XLON

00199273866TRLO0.1.1

12/03/2020

15:38:14

93

1730.5

XLON

00199273867TRLO0.1.1

12/03/2020

15:38:14

96

1730.5

XLON

00199273868TRLO0.1.1

12/03/2020

15:38:44

90

1729.5

XLON

00199274135TRLO0.1.1

12/03/2020

15:38:53

81

1729

XLON

00199274200TRLO0.1.1

12/03/2020

15:39:32

84

1729

XLON

00199274522TRLO0.1.1

12/03/2020

15:40:10

264

1732.5

XLON

00199275075TRLO0.1.1

12/03/2020

15:40:32

94

1732

XLON

00199275314TRLO0.1.1

12/03/2020

15:40:32

86

1732

XLON

00199275315TRLO0.1.1

12/03/2020

15:40:33

80

1731.5

XLON

00199275318TRLO0.1.1

12/03/2020

15:41:03

98

1731

XLON

00199275571TRLO0.1.1

12/03/2020

15:41:04

10

1731

XLON

00199275609TRLO0.1.1

12/03/2020

15:41:05

82

1730.5

XLON

00199275629TRLO0.1.1

12/03/2020

15:41:49

123

1731.5

XLON

00199276085TRLO0.1.1

12/03/2020

15:42:04

83

1731

XLON

00199276248TRLO0.1.1

12/03/2020

15:42:25

86

1730.5

XLON

00199276417TRLO0.1.1

12/03/2020

15:42:31

100

1730

XLON

00199276507TRLO0.1.1

12/03/2020

15:43:00

103

1732

XLON

00199276892TRLO0.1.1

12/03/2020

15:43:00

103

1732

XLON

00199276893TRLO0.1.1

12/03/2020

15:43:33

63

1731.5

XLON

00199277259TRLO0.1.1

12/03/2020

15:43:33

18

1731.5

XLON

00199277260TRLO0.1.1

12/03/2020

15:43:42

85

1731

XLON

00199277372TRLO0.1.1

12/03/2020

15:43:53

89

1729.5

XLON

00199277564TRLO0.1.1

12/03/2020

15:44:44

166

1731

XLON

00199278289TRLO0.1.1

12/03/2020

15:44:55

90

1731.5

XLON

00199278410TRLO0.1.1

12/03/2020

15:45:15

86

1730.5

XLON

00199278584TRLO0.1.1

12/03/2020

15:45:20

92

1730

XLON

00199278657TRLO0.1.1

12/03/2020

15:45:20

81

1730

XLON

00199278660TRLO0.1.1

12/03/2020

15:46:00

87

1730

XLON

00199279013TRLO0.1.1

12/03/2020

15:46:08

103

1729.5

XLON

00199279081TRLO0.1.1

12/03/2020

15:46:37

96

1731

XLON

00199279406TRLO0.1.1

12/03/2020

15:46:37

96

1731

XLON

00199279407TRLO0.1.1

12/03/2020

15:47:04

82

1731

XLON

00199279616TRLO0.1.1

12/03/2020

15:47:04

82

1731

XLON

00199279617TRLO0.1.1

12/03/2020

15:47:16

71

1728

XLON

00199279751TRLO0.1.1

12/03/2020

15:47:16

10

1728

XLON

00199279752TRLO0.1.1

12/03/2020

15:47:27

126

1727.5

XLON

00199279848TRLO0.1.1

12/03/2020

15:47:47

114

1725.5

XLON

00199280035TRLO0.1.1

12/03/2020

15:48:09

84

1721.5

XLON

00199280424TRLO0.1.1

12/03/2020

15:48:47

81

1723.5

XLON

00199280954TRLO0.1.1

12/03/2020

15:48:47

76

1723.5

XLON

00199280955TRLO0.1.1

12/03/2020

15:48:53

86

1723

XLON

00199280995TRLO0.1.1

12/03/2020

15:49:17

156

1718

XLON

00199281222TRLO0.1.1

12/03/2020

15:49:41

94

1714.5

XLON

00199281510TRLO0.1.1

12/03/2020

15:49:47

116

1714.5

XLON

00199281546TRLO0.1.1

12/03/2020

15:50:34

89

1710

XLON

00199282019TRLO0.1.1

12/03/2020

15:51:03

174

1711.5

XLON

00199282357TRLO0.1.1

12/03/2020

15:51:04

95

1711

XLON

00199282368TRLO0.1.1

12/03/2020

15:51:41

88

1705.5

XLON

00199282722TRLO0.1.1

12/03/2020

15:51:41

95

1705

XLON

00199282724TRLO0.1.1

12/03/2020

15:52:52

320

1717

XLON

00199283394TRLO0.1.1

12/03/2020

15:52:52

175

1717

XLON

00199283395TRLO0.1.1

12/03/2020

15:53:29

94

1719.5

XLON

00199283847TRLO0.1.1

12/03/2020

15:54:04

89

1721

XLON

00199284255TRLO0.1.1

12/03/2020

15:54:04

80

1721

XLON

00199284256TRLO0.1.1

12/03/2020

15:54:04

16

1721

XLON

00199284257TRLO0.1.1

12/03/2020

15:54:04

64

1721

XLON

00199284258TRLO0.1.1

12/03/2020

15:55:09

95

1728.5

XLON

00199285008TRLO0.1.1

12/03/2020

15:55:09

178

1728.5

XLON

00199285009TRLO0.1.1

12/03/2020

15:55:09

91

1728.5

XLON

00199285010TRLO0.1.1

12/03/2020

15:55:37

87

1728.5

XLON

00199285324TRLO0.1.1

12/03/2020

15:56:20

86

1734.5

XLON

00199285901TRLO0.1.1

12/03/2020

15:56:20

81

1734.5

XLON

00199285902TRLO0.1.1

12/03/2020

15:56:20

29

1734.5

XLON

00199285908TRLO0.1.1

12/03/2020

15:56:20

38

1734

XLON

00199285909TRLO0.1.1

12/03/2020

15:56:20

24

1734

XLON

00199285910TRLO0.1.1

12/03/2020

15:57:02

249

1736.5

XLON

00199286396TRLO0.1.1

12/03/2020

15:57:23

89

1736.5

XLON

00199286609TRLO0.1.1

12/03/2020

15:57:23

89

1736.5

XLON

00199286611TRLO0.1.1

12/03/2020

15:57:59

172

1737.5

XLON

00199287109TRLO0.1.1

12/03/2020

15:58:08

94

1735

XLON

00199287206TRLO0.1.1

12/03/2020

15:58:43

98

1733

XLON

00199287667TRLO0.1.1

12/03/2020

15:58:52

95

1730.5

XLON

00199287798TRLO0.1.1

12/03/2020

15:58:52

1

1730.5

XLON

00199287799TRLO0.1.1

12/03/2020

15:58:52

94

1730.5

XLON

00199287800TRLO0.1.1

12/03/2020

15:59:38

178

1731.5

XLON

00199288471TRLO0.1.1

12/03/2020

15:59:54

178

1731

XLON

00199288688TRLO0.1.1

12/03/2020

16:00:32

97

1723.5

XLON

00199289611TRLO0.1.1

12/03/2020

16:00:32

7

1723.5

XLON

00199289612TRLO0.1.1

12/03/2020

16:00:32

90

1723.5

XLON

00199289613TRLO0.1.1

12/03/2020

16:00:32

69

1723.5

XLON

00199289614TRLO0.1.1

12/03/2020

16:00:32

12

1723.5

XLON

00199289615TRLO0.1.1

12/03/2020

16:01:04

100

1725

XLON

00199290111TRLO0.1.1

12/03/2020

16:01:04

80

1725

XLON

00199290113TRLO0.1.1

12/03/2020

16:01:38

98

1724

XLON

00199290486TRLO0.1.1

12/03/2020

16:01:38

71

1724

XLON

00199290487TRLO0.1.1

12/03/2020

16:01:38

27

1724

XLON

00199290488TRLO0.1.1

12/03/2020

16:02:03

96

1725

XLON

00199290822TRLO0.1.1

12/03/2020

16:02:09

100

1724.5

XLON

00199290871TRLO0.1.1

12/03/2020

16:02:38

88

1724.5

XLON

00199291192TRLO0.1.1

12/03/2020

16:02:38

46

1724.5

XLON

00199291193TRLO0.1.1

12/03/2020

16:02:38

42

1724.5

XLON

00199291194TRLO0.1.1

12/03/2020

16:03:10

85

1724.5

XLON

00199291586TRLO0.1.1

12/03/2020

16:03:23

104

1725.5

XLON

00199291684TRLO0.1.1

12/03/2020

16:03:44

101

1727.5

XLON

00199291863TRLO0.1.1

12/03/2020

16:04:04

89

1726

XLON

00199292167TRLO0.1.1

12/03/2020

16:04:04

97

1726

XLON

00199292176TRLO0.1.1

12/03/2020

16:04:04

97

1725.5

XLON

00199292177TRLO0.1.1

12/03/2020

16:04:48

1

1725

XLON

00199292827TRLO0.1.1

12/03/2020

16:05:11

93

1725

XLON

00199293075TRLO0.1.1

12/03/2020

16:05:11

190

1725

XLON

00199293076TRLO0.1.1

12/03/2020

16:05:11

71

1725

XLON

00199293077TRLO0.1.1

12/03/2020

16:05:43

81

1722.5

XLON

00199293463TRLO0.1.1

12/03/2020

16:05:44

91

1722

XLON

00199293467TRLO0.1.1

12/03/2020

16:05:44

113

1721.5

XLON

00199293468TRLO0.1.1

12/03/2020

16:06:32

83

1721.5

XLON

00199294335TRLO0.1.1

12/03/2020

16:06:32

85

1721.5

XLON

00199294337TRLO0.1.1

12/03/2020

16:06:32

108

1720.5

XLON

00199294338TRLO0.1.1

12/03/2020

16:06:32

90

1720

XLON

00199294339TRLO0.1.1

12/03/2020

16:07:31

96

1723.5

XLON

00199295055TRLO0.1.1

12/03/2020

16:07:31

96

1723.5

XLON

00199295056TRLO0.1.1

12/03/2020

16:07:32

96

1723

XLON

00199295062TRLO0.1.1

12/03/2020

16:08:10

91

1723.5

XLON

00199295558TRLO0.1.1

12/03/2020

16:08:10

91

1723.5

XLON

00199295559TRLO0.1.1

12/03/2020

16:08:25

85

1721.5

XLON

00199295864TRLO0.1.1

12/03/2020

16:08:34

87

1721

XLON

00199295994TRLO0.1.1

12/03/2020

16:08:51

87

1720.5

XLON

00199296109TRLO0.1.1

12/03/2020

16:09:02

90

1718.5

XLON

00199296291TRLO0.1.1

12/03/2020

16:09:27

80

1719.5

XLON

00199296645TRLO0.1.1

12/03/2020

16:09:33

97

1718.5

XLON

00199296703TRLO0.1.1

12/03/2020

16:09:50

85

1718

XLON

00199296937TRLO0.1.1

12/03/2020

16:10:32

202

1721.5

XLON

00199297482TRLO0.1.1

12/03/2020

16:10:32

92

1720.5

XLON

00199297500TRLO0.1.1

12/03/2020

16:10:58

98

1719.5

XLON

00199297735TRLO0.1.1

12/03/2020

16:10:58

86

1719.5

XLON

00199297736TRLO0.1.1

12/03/2020

16:11:27

64

1719

XLON

00199298008TRLO0.1.1

12/03/2020

16:11:30

22

1719

XLON

00199298036TRLO0.1.1

12/03/2020

16:11:30

68

1719

XLON

00199298037TRLO0.1.1

12/03/2020

16:11:32

14

1719

XLON

00199298069TRLO0.1.1

12/03/2020

16:11:40

75

1719

XLON

00199298256TRLO0.1.1

12/03/2020

16:11:41

17

1719

XLON

00199298260TRLO0.1.1

12/03/2020

16:11:46

97

1718.5

XLON

00199298346TRLO0.1.1

12/03/2020

16:12:02

107

1718

XLON

00199298599TRLO0.1.1

12/03/2020

16:12:21

80

1717.5

XLON

00199298824TRLO0.1.1

12/03/2020

16:12:52

49

1714.5

XLON

00199299125TRLO0.1.1

12/03/2020

16:12:52

62

1714.5

XLON

00199299129TRLO0.1.1

12/03/2020

16:12:52

80

1714.5

XLON

00199299130TRLO0.1.1

12/03/2020

16:13:41

264

1719.5

XLON

00199299730TRLO0.1.1

12/03/2020

16:13:54

73

1718.5

XLON

00199299908TRLO0.1.1

12/03/2020

16:13:54

7

1718.5

XLON

00199299909TRLO0.1.1

12/03/2020

16:14:03

97

1717.5

XLON

00199300051TRLO0.1.1

12/03/2020

16:14:58

276

1722.5

XLON

00199300904TRLO0.1.1

12/03/2020

16:14:58

81

1722

XLON

00199300906TRLO0.1.1

12/03/2020

16:15:48

31

1726

XLON

00199301610TRLO0.1.1

12/03/2020

16:15:48

404

1726

XLON

00199301612TRLO0.1.1

12/03/2020

16:15:48

200

1726

XLON

00199301613TRLO0.1.1

12/03/2020

16:15:48

373

1725.5

XLON

00199301614TRLO0.1.1

12/03/2020

16:16:26

288

1727.5

XLON

00199302042TRLO0.1.1

12/03/2020

16:16:26

246

1727

XLON

00199302044TRLO0.1.1

12/03/2020

16:16:53

94

1728.5

XLON

00199302385TRLO0.1.1

12/03/2020

16:17:14

147

1728.5

XLON

00199302771TRLO0.1.1

12/03/2020

16:17:14

121

1728

XLON

00199302778TRLO0.1.1

12/03/2020

16:17:35

122

1725

XLON

00199303076TRLO0.1.1

12/03/2020

16:17:55

106

1723

XLON

00199303550TRLO0.1.1

12/03/2020

16:18:04

90

1719.5

XLON

00199303904TRLO0.1.1

12/03/2020

16:20:22

530

1712.5

XLON

00199306121TRLO0.1.1

12/03/2020

16:22:06

3

1717

XLON

00199307887TRLO0.1.1

12/03/2020

16:22:06

84

1717

XLON

00199307888TRLO0.1.1

12/03/2020

16:22:25

436

1714.5

XLON

00199308225TRLO0.1.1

12/03/2020

16:22:25

134

1714.5

XLON

00199308226TRLO0.1.1

12/03/2020

16:23:40

191

1715

XLON

00199309297TRLO0.1.1

12/03/2020

16:23:41

241

1715

XLON

00199309301TRLO0.1.1

12/03/2020

16:23:41

191

1715

XLON

00199309302TRLO0.1.1

12/03/2020

16:23:41

60

1715

XLON

00199309303TRLO0.1.1

12/03/2020

16:24:20

305

1715.5

XLON

00199309899TRLO0.1.1

12/03/2020

16:24:20

72

1715.5

XLON

00199309900TRLO0.1.1

12/03/2020

16:25:00

369

1717

XLON

00199310467TRLO0.1.1

12/03/2020

16:25:00

257

1716.5

XLON

00199310481TRLO0.1.1

12/03/2020

16:26:02

139

1719

XLON

00199311517TRLO0.1.1

12/03/2020

16:26:02

132

1719

XLON

00199311523TRLO0.1.1

12/03/2020

16:26:02

160

1718.5

XLON

00199311553TRLO0.1.1

12/03/2020

16:26:19

136

1716

XLON

00199311751TRLO0.1.1

12/03/2020

16:26:59

150

1716.5

XLON

00199312231TRLO0.1.1

12/03/2020

16:27:13

22

1717

XLON

00199312470TRLO0.1.1

12/03/2020

16:27:13

202

1717

XLON

00199312471TRLO0.1.1

12/03/2020

16:27:13

14

1717

XLON

00199312472TRLO0.1.1

12/03/2020

16:27:36

153

1720.5

XLON

00199312949TRLO0.1.1

12/03/2020

16:28:03

90

1721.5

XLON

00199313371TRLO0.1.1

 

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
 
 
POSKKBBBOBKDNND

Quick facts: Ashtead Group

Price: -

Market: LSE
Market Cap: -
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

96 min read