logo-loader
RNS
viewAshtead Group

Ashtead Group PLC - Transaction in Own Shares

RNS Number : 3639G
Ashtead Group PLC
16 March 2020
 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 16 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: 120,000 shares

Date of transaction: 16 March 2020

Average price paid per share: 1,713.7400 pence

Lowest price paid per share: 1,620.5000 pence

Highest price paid per share: 1,814.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 449,669,833 (excluding Treasury shares), and the company will hold 4,525,000 ordinary shares in Treasury.

The figure of 449,669,833 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

16/03/2020

08:06:00

5

1708

XLON

00199558723TRLO0.1.1

16/03/2020

08:06:00

167

1708

XLON

00199558724TRLO0.1.1

16/03/2020

08:06:00

131

1707.5

XLON

00199558725TRLO0.1.1

16/03/2020

08:06:17

299

1729.5

XLON

00199558862TRLO0.1.1

16/03/2020

08:06:17

235

1729

XLON

00199558863TRLO0.1.1

16/03/2020

08:06:22

253

1736.5

XLON

00199558888TRLO0.1.1

16/03/2020

08:06:22

226

1736

XLON

00199558889TRLO0.1.1

16/03/2020

08:07:23

156

1738.5

XLON

00199559380TRLO0.1.1

16/03/2020

08:08:55

259

1732.5

XLON

00199559906TRLO0.1.1

16/03/2020

08:08:55

127

1732

XLON

00199559907TRLO0.1.1

16/03/2020

08:08:55

32

1732

XLON

00199559908TRLO0.1.1

16/03/2020

08:10:35

88

1726

XLON

00199560458TRLO0.1.1

16/03/2020

08:10:35

113

1726

XLON

00199560459TRLO0.1.1

16/03/2020

08:10:53

6

1725.5

XLON

00199560574TRLO0.1.1

16/03/2020

08:10:53

159

1725.5

XLON

00199560575TRLO0.1.1

16/03/2020

08:12:22

213

1709

XLON

00199561409TRLO0.1.1

16/03/2020

08:12:23

231

1708.5

XLON

00199561410TRLO0.1.1

16/03/2020

08:13:23

102

1705.5

XLON

00199562049TRLO0.1.1

16/03/2020

08:14:51

250

1712.5

XLON

00199562997TRLO0.1.1

16/03/2020

08:14:51

6

1712.5

XLON

00199562998TRLO0.1.1

16/03/2020

08:14:51

172

1712

XLON

00199562999TRLO0.1.1

16/03/2020

08:15:06

100

1702.5

XLON

00199563164TRLO0.1.1

16/03/2020

08:18:07

299

1715

XLON

00199565562TRLO0.1.1

16/03/2020

08:18:47

172

1719

XLON

00199565877TRLO0.1.1

16/03/2020

08:18:47

33

1719

XLON

00199565879TRLO0.1.1

16/03/2020

08:18:47

177

1718.5

XLON

00199565881TRLO0.1.1

16/03/2020

08:18:47

74

1718.5

XLON

00199565882TRLO0.1.1

16/03/2020

08:19:10

78

1715.5

XLON

00199566107TRLO0.1.1

16/03/2020

08:19:10

17

1715.5

XLON

00199566111TRLO0.1.1

16/03/2020

08:19:40

92

1713.5

XLON

00199566367TRLO0.1.1

16/03/2020

08:20:08

127

1709.5

XLON

00199566619TRLO0.1.1

16/03/2020

08:20:46

88

1704

XLON

00199566887TRLO0.1.1

16/03/2020

08:20:46

89

1703.5

XLON

00199566889TRLO0.1.1

16/03/2020

08:21:59

154

1699

XLON

00199567455TRLO0.1.1

16/03/2020

08:22:24

98

1694.5

XLON

00199567700TRLO0.1.1

16/03/2020

08:25:18

386

1693

XLON

00199568949TRLO0.1.1

16/03/2020

08:25:36

191

1695.5

XLON

00199569076TRLO0.1.1

16/03/2020

08:25:36

6

1695.5

XLON

00199569078TRLO0.1.1

16/03/2020

08:25:36

176

1695

XLON

00199569079TRLO0.1.1

16/03/2020

08:25:36

57

1695

XLON

00199569080TRLO0.1.1

16/03/2020

08:26:14

42

1689

XLON

00199569338TRLO0.1.1

16/03/2020

08:27:42

234

1689

XLON

00199569901TRLO0.1.1

16/03/2020

08:27:42

57

1688.5

XLON

00199569902TRLO0.1.1

16/03/2020

08:27:42

120

1688.5

XLON

00199569903TRLO0.1.1

16/03/2020

08:28:03

108

1684

XLON

00199570061TRLO0.1.1

16/03/2020

08:29:36

125

1678.5

XLON

00199570682TRLO0.1.1

16/03/2020

08:29:36

1

1678.5

XLON

00199570683TRLO0.1.1

16/03/2020

08:29:36

93

1678

XLON

00199570692TRLO0.1.1

16/03/2020

08:29:37

16

1678

XLON

00199570694TRLO0.1.1

16/03/2020

08:29:57

126

1673.5

XLON

00199570838TRLO0.1.1

16/03/2020

08:30:15

94

1664.5

XLON

00199571043TRLO0.1.1

16/03/2020

08:32:03

245

1661.5

XLON

00199571773TRLO0.1.1

16/03/2020

08:32:14

151

1661

XLON

00199571859TRLO0.1.1

16/03/2020

08:33:25

161

1669

XLON

00199572331TRLO0.1.1

16/03/2020

08:33:25

87

1668.5

XLON

00199572332TRLO0.1.1

16/03/2020

08:34:19

140

1670

XLON

00199572639TRLO0.1.1

16/03/2020

08:34:19

25

1669.5

XLON

00199572640TRLO0.1.1

16/03/2020

08:34:19

91

1669.5

XLON

00199572641TRLO0.1.1

16/03/2020

08:34:48

120

1668.5

XLON

00199572763TRLO0.1.1

16/03/2020

08:35:50

132

1664

XLON

00199573196TRLO0.1.1

16/03/2020

08:36:05

156

1660.5

XLON

00199573288TRLO0.1.1

16/03/2020

08:36:45

96

1661

XLON

00199573569TRLO0.1.1

16/03/2020

08:37:03

136

1651

XLON

00199573687TRLO0.1.1

16/03/2020

08:37:51

166

1661.5

XLON

00199573940TRLO0.1.1

16/03/2020

08:39:40

150

1674

XLON

00199574382TRLO0.1.1

16/03/2020

08:39:41

184

1673.5

XLON

00199574407TRLO0.1.1

16/03/2020

08:40:01

135

1671.5

XLON

00199574507TRLO0.1.1

16/03/2020

08:41:00

90

1673.5

XLON

00199574802TRLO0.1.1

16/03/2020

08:42:37

63

1665.5

XLON

00199575283TRLO0.1.1

16/03/2020

08:42:37

100

1665.5

XLON

00199575284TRLO0.1.1

16/03/2020

08:42:37

62

1666

XLON

00199575285TRLO0.1.1

16/03/2020

08:42:37

3

1666

XLON

00199575286TRLO0.1.1

16/03/2020

08:42:37

35

1666

XLON

00199575287TRLO0.1.1

16/03/2020

08:42:37

60

1666.5

XLON

00199575288TRLO0.1.1

16/03/2020

08:42:37

125

1666.5

XLON

00199575289TRLO0.1.1

16/03/2020

08:43:01

87

1661.5

XLON

00199575416TRLO0.1.1

16/03/2020

08:43:43

73

1668

XLON

00199575655TRLO0.1.1

16/03/2020

08:45:39

286

1678.5

XLON

00199576442TRLO0.1.1

16/03/2020

08:45:39

191

1678

XLON

00199576443TRLO0.1.1

16/03/2020

08:47:15

34

1680.5

XLON

00199576882TRLO0.1.1

16/03/2020

08:47:25

209

1680.5

XLON

00199576927TRLO0.1.1

16/03/2020

08:48:04

115

1678

XLON

00199577194TRLO0.1.1

16/03/2020

08:48:04

108

1677.5

XLON

00199577195TRLO0.1.1

16/03/2020

08:48:20

21

1671

XLON

00199577251TRLO0.1.1

16/03/2020

08:48:28

111

1671

XLON

00199577282TRLO0.1.1

16/03/2020

08:48:49

13

1668.5

XLON

00199577345TRLO0.1.1

16/03/2020

08:49:08

99

1667

XLON

00199577420TRLO0.1.1

16/03/2020

08:49:48

160

1664

XLON

00199577588TRLO0.1.1

16/03/2020

08:50:04

94

1664

XLON

00199577680TRLO0.1.1

16/03/2020

08:50:23

100

1660.5

XLON

00199577775TRLO0.1.1

16/03/2020

08:52:20

134

1659

XLON

00199578378TRLO0.1.1

16/03/2020

08:52:35

113

1659

XLON

00199578558TRLO0.1.1

16/03/2020

08:52:35

103

1658.5

XLON

00199578559TRLO0.1.1

16/03/2020

08:52:35

76

1658.5

XLON

00199578560TRLO0.1.1

16/03/2020

08:53:20

105

1660

XLON

00199578935TRLO0.1.1

16/03/2020

08:53:20

71

1659.5

XLON

00199578936TRLO0.1.1

16/03/2020

08:54:13

182

1660.5

XLON

00199579268TRLO0.1.1

16/03/2020

08:54:56

148

1665.5

XLON

00199579502TRLO0.1.1

16/03/2020

08:55:38

119

1667

XLON

00199579677TRLO0.1.1

16/03/2020

08:56:52

156

1664.5

XLON

00199579986TRLO0.1.1

16/03/2020

08:56:52

119

1664

XLON

00199579993TRLO0.1.1

16/03/2020

08:58:53

213

1682

XLON

00199580625TRLO0.1.1

16/03/2020

08:58:53

252

1681.5

XLON

00199580626TRLO0.1.1

16/03/2020

08:59:12

83

1677.5

XLON

00199580785TRLO0.1.1

16/03/2020

08:59:53

90

1671.5

XLON

00199581011TRLO0.1.1

16/03/2020

09:00:28

159

1667.5

XLON

00199581257TRLO0.1.1

16/03/2020

09:01:00

123

1665.5

XLON

00199581415TRLO0.1.1

16/03/2020

09:01:41

126

1664.5

XLON

00199581583TRLO0.1.1

16/03/2020

09:02:27

150

1664

XLON

00199581785TRLO0.1.1

16/03/2020

09:02:46

110

1662

XLON

00199581829TRLO0.1.1

16/03/2020

09:03:30

112

1654

XLON

00199581972TRLO0.1.1

16/03/2020

09:03:58

120

1651

XLON

00199582090TRLO0.1.1

16/03/2020

09:04:26

102

1645

XLON

00199582211TRLO0.1.1

16/03/2020

09:04:59

115

1640.5

XLON

00199582386TRLO0.1.1

16/03/2020

09:05:33

52

1641

XLON

00199582575TRLO0.1.1

16/03/2020

09:05:33

61

1641

XLON

00199582576TRLO0.1.1

16/03/2020

09:06:05

91

1652

XLON

00199582713TRLO0.1.1

16/03/2020

09:06:42

141

1649.5

XLON

00199582886TRLO0.1.1

16/03/2020

09:07:10

71

1645

XLON

00199583019TRLO0.1.1

16/03/2020

09:07:10

45

1645

XLON

00199583020TRLO0.1.1

16/03/2020

09:07:51

89

1640

XLON

00199583155TRLO0.1.1

16/03/2020

09:08:38

195

1647.5

XLON

00199583325TRLO0.1.1

16/03/2020

09:08:58

85

1646.5

XLON

00199583434TRLO0.1.1

16/03/2020

09:10:18

112

1654

XLON

00199583893TRLO0.1.1

16/03/2020

09:10:53

150

1654

XLON

00199584004TRLO0.1.1

16/03/2020

09:10:53

110

1653.5

XLON

00199584006TRLO0.1.1

16/03/2020

09:10:53

29

1653.5

XLON

00199584007TRLO0.1.1

16/03/2020

09:11:50

100

1650.5

XLON

00199584267TRLO0.1.1

16/03/2020

09:13:05

197

1659.5

XLON

00199584750TRLO0.1.1

16/03/2020

09:13:05

112

1659

XLON

00199584751TRLO0.1.1

16/03/2020

09:15:14

219

1671

XLON

00199585310TRLO0.1.1

16/03/2020

09:15:14

247

1670.5

XLON

00199585311TRLO0.1.1

16/03/2020

09:16:00

139

1671

XLON

00199585571TRLO0.1.1

16/03/2020

09:17:48

204

1667.5

XLON

00199586090TRLO0.1.1

16/03/2020

09:18:57

201

1671.5

XLON

00199586486TRLO0.1.1

16/03/2020

09:18:57

49

1671.5

XLON

00199586487TRLO0.1.1

16/03/2020

09:18:57

73

1671.5

XLON

00199586488TRLO0.1.1

16/03/2020

09:18:57

72

1671.5

XLON

00199586489TRLO0.1.1

16/03/2020

09:19:40

85

1672.5

XLON

00199586650TRLO0.1.1

16/03/2020

09:19:40

86

1672

XLON

00199586651TRLO0.1.1

16/03/2020

09:21:49

229

1681.5

XLON

00199587228TRLO0.1.1

16/03/2020

09:21:49

5

1681.5

XLON

00199587229TRLO0.1.1

16/03/2020

09:21:49

170

1681

XLON

00199587231TRLO0.1.1

16/03/2020

09:22:37

101

1681.5

XLON

00199587447TRLO0.1.1

16/03/2020

09:23:04

80

1681

XLON

00199587515TRLO0.1.1

16/03/2020

09:23:04

65

1681

XLON

00199587516TRLO0.1.1

16/03/2020

09:24:54

239

1691.5

XLON

00199587952TRLO0.1.1

16/03/2020

09:24:54

181

1691

XLON

00199587953TRLO0.1.1

16/03/2020

09:25:53

152

1698

XLON

00199588187TRLO0.1.1

16/03/2020

09:26:11

121

1697.5

XLON

00199588279TRLO0.1.1

16/03/2020

09:27:45

151

1704

XLON

00199588682TRLO0.1.1

16/03/2020

09:27:45

24

1704

XLON

00199588685TRLO0.1.1

16/03/2020

09:27:45

112

1703.5

XLON

00199588689TRLO0.1.1

16/03/2020

09:28:19

100

1700

XLON

00199588870TRLO0.1.1

16/03/2020

09:30:08

197

1709

XLON

00199589258TRLO0.1.1

16/03/2020

09:30:08

223

1708.5

XLON

00199589259TRLO0.1.1

16/03/2020

09:30:40

84

1706.5

XLON

00199589377TRLO0.1.1

16/03/2020

09:31:54

146

1697.5

XLON

00199589678TRLO0.1.1

16/03/2020

09:31:54

106

1697

XLON

00199589679TRLO0.1.1

16/03/2020

09:32:40

144

1697.5

XLON

00199589773TRLO0.1.1

16/03/2020

09:34:12

178

1703

XLON

00199589923TRLO0.1.1

16/03/2020

09:34:12

101

1702.5

XLON

00199589925TRLO0.1.1

16/03/2020

09:34:59

81

1701.5

XLON

00199590102TRLO0.1.1

16/03/2020

09:35:33

141

1705

XLON

00199590158TRLO0.1.1

16/03/2020

09:35:55

117

1703.5

XLON

00199590220TRLO0.1.1

16/03/2020

09:36:10

71

1700.5

XLON

00199590301TRLO0.1.1

16/03/2020

09:36:11

11

1700.5

XLON

00199590308TRLO0.1.1

16/03/2020

09:38:26

235

1703.5

XLON

00199590712TRLO0.1.1

16/03/2020

09:40:15

286

1711

XLON

00199591166TRLO0.1.1

16/03/2020

09:40:15

275

1710.5

XLON

00199591167TRLO0.1.1

16/03/2020

09:41:18

112

1710

XLON

00199591463TRLO0.1.1

16/03/2020

09:41:25

92

1709.5

XLON

00199591483TRLO0.1.1

16/03/2020

09:42:23

124

1707

XLON

00199591647TRLO0.1.1

16/03/2020

09:42:48

112

1711

XLON

00199591742TRLO0.1.1

16/03/2020

09:43:02

84

1710

XLON

00199591830TRLO0.1.1

16/03/2020

09:43:10

17

1710

XLON

00199591843TRLO0.1.1

16/03/2020

09:44:24

121

1709

XLON

00199592014TRLO0.1.1

16/03/2020

09:44:32

132

1708.5

XLON

00199592023TRLO0.1.1

16/03/2020

09:44:42

110

1705.5

XLON

00199592049TRLO0.1.1

16/03/2020

09:45:39

120

1716

XLON

00199592250TRLO0.1.1

16/03/2020

09:46:43

137

1715

XLON

00199592608TRLO0.1.1

16/03/2020

09:46:43

85

1714.5

XLON

00199592613TRLO0.1.1

16/03/2020

09:48:43

252

1719.5

XLON

00199593121TRLO0.1.1

16/03/2020

09:48:43

156

1719

XLON

00199593122TRLO0.1.1

16/03/2020

09:49:21

105

1717

XLON

00199593283TRLO0.1.1

16/03/2020

09:51:00

169

1712

XLON

00199593486TRLO0.1.1

16/03/2020

09:51:00

134

1711.5

XLON

00199593487TRLO0.1.1

16/03/2020

09:51:40

162

1712.5

XLON

00199593604TRLO0.1.1

16/03/2020

09:52:43

135

1711.5

XLON

00199593745TRLO0.1.1

16/03/2020

09:53:43

145

1714.5

XLON

00199593903TRLO0.1.1

16/03/2020

09:54:42

169

1711.5

XLON

00199594043TRLO0.1.1

16/03/2020

09:54:42

150

1711

XLON

00199594047TRLO0.1.1

16/03/2020

09:55:18

100

1708

XLON

00199594138TRLO0.1.1

16/03/2020

09:55:45

91

1706.5

XLON

00199594240TRLO0.1.1

16/03/2020

09:56:27

114

1700.5

XLON

00199594381TRLO0.1.1

16/03/2020

09:57:06

86

1698

XLON

00199594514TRLO0.1.1

16/03/2020

09:57:37

90

1697

XLON

00199594597TRLO0.1.1

16/03/2020

09:58:11

150

1695.5

XLON

00199594669TRLO0.1.1

16/03/2020

09:58:46

57

1697.5

XLON

00199594790TRLO0.1.1

16/03/2020

09:58:46

57

1697.5

XLON

00199594791TRLO0.1.1

16/03/2020

09:59:29

140

1695.5

XLON

00199594949TRLO0.1.1

16/03/2020

10:01:23

167

1691.5

XLON

00199595260TRLO0.1.1

16/03/2020

10:01:23

105

1691

XLON

00199595261TRLO0.1.1

16/03/2020

10:01:23

62

1691

XLON

00199595262TRLO0.1.1

16/03/2020

10:01:42

103

1690

XLON

00199595291TRLO0.1.1

16/03/2020

10:02:16

31

1693

XLON

00199595378TRLO0.1.1

16/03/2020

10:02:16

83

1693

XLON

00199595379TRLO0.1.1

16/03/2020

10:04:28

225

1689.5

XLON

00199595810TRLO0.1.1

16/03/2020

10:04:28

177

1689

XLON

00199595811TRLO0.1.1

16/03/2020

10:05:28

39

1688.5

XLON

00199595998TRLO0.1.1

16/03/2020

10:05:28

104

1688.5

XLON

00199595999TRLO0.1.1

16/03/2020

10:06:15

108

1686.5

XLON

00199596136TRLO0.1.1

16/03/2020

10:06:33

95

1683.5

XLON

00199596231TRLO0.1.1

16/03/2020

10:06:33

13

1683.5

XLON

00199596232TRLO0.1.1

16/03/2020

10:07:17

87

1682

XLON

00199596349TRLO0.1.1

16/03/2020

10:07:18

85

1681.5

XLON

00199596350TRLO0.1.1

16/03/2020

10:07:59

112

1680

XLON

00199596434TRLO0.1.1

16/03/2020

10:10:23

206

1698

XLON

00199597044TRLO0.1.1

16/03/2020

10:10:23

224

1697.5

XLON

00199597045TRLO0.1.1

16/03/2020

10:10:44

85

1695.5

XLON

00199597140TRLO0.1.1

16/03/2020

10:11:26

85

1696

XLON

00199597289TRLO0.1.1

16/03/2020

10:12:08

160

1693.5

XLON

00199597407TRLO0.1.1

16/03/2020

10:12:42

95

1693

XLON

00199597488TRLO0.1.1

16/03/2020

10:13:05

89

1695.5

XLON

00199597532TRLO0.1.1

16/03/2020

10:13:50

70

1691

XLON

00199597645TRLO0.1.1

16/03/2020

10:14:12

3

1690.5

XLON

00199597701TRLO0.1.1

16/03/2020

10:14:33

99

1690.5

XLON

00199597746TRLO0.1.1

16/03/2020

10:15:22

155

1689

XLON

00199598006TRLO0.1.1

16/03/2020

10:15:25

113

1688.5

XLON

00199598036TRLO0.1.1

16/03/2020

10:17:35

156

1686

XLON

00199598335TRLO0.1.1

16/03/2020

10:17:35

185

1685.5

XLON

00199598336TRLO0.1.1

16/03/2020

10:18:03

29

1684.5

XLON

00199598399TRLO0.1.1

16/03/2020

10:18:03

86

1684.5

XLON

00199598400TRLO0.1.1

16/03/2020

10:18:27

120

1683.5

XLON

00199598496TRLO0.1.1

16/03/2020

10:19:55

123

1688

XLON

00199598697TRLO0.1.1

16/03/2020

10:19:55

102

1687.5

XLON

00199598698TRLO0.1.1

16/03/2020

10:20:39

115

1689

XLON

00199598793TRLO0.1.1

16/03/2020

10:21:12

107

1685.5

XLON

00199598847TRLO0.1.1

16/03/2020

10:21:55

83

1686

XLON

00199598958TRLO0.1.1

16/03/2020

10:21:55

102

1685.5

XLON

00199598959TRLO0.1.1

16/03/2020

10:22:30

110

1686

XLON

00199599109TRLO0.1.1

16/03/2020

10:23:37

157

1680

XLON

00199599379TRLO0.1.1

16/03/2020

10:24:01

121

1680

XLON

00199599514TRLO0.1.1

16/03/2020

10:25:23

132

1685.5

XLON

00199599931TRLO0.1.1

16/03/2020

10:25:23

108

1685

XLON

00199599932TRLO0.1.1

16/03/2020

10:26:04

110

1687.5

XLON

00199600120TRLO0.1.1

16/03/2020

10:27:24

83

1688

XLON

00199600381TRLO0.1.1

16/03/2020

10:27:25

75

1687.5

XLON

00199600384TRLO0.1.1

16/03/2020

10:27:25

6

1687.5

XLON

00199600385TRLO0.1.1

16/03/2020

10:27:34

57

1685.5

XLON

00199600463TRLO0.1.1

16/03/2020

10:27:34

48

1685.5

XLON

00199600465TRLO0.1.1

16/03/2020

10:28:44

104

1681

XLON

00199600773TRLO0.1.1

16/03/2020

10:29:31

185

1681.5

XLON

00199600966TRLO0.1.1

16/03/2020

10:31:21

164

1688

XLON

00199601470TRLO0.1.1

16/03/2020

10:31:27

164

1687.5

XLON

00199601500TRLO0.1.1

16/03/2020

10:31:49

144

1688

XLON

00199601560TRLO0.1.1

16/03/2020

10:33:01

25

1687

XLON

00199601886TRLO0.1.1

16/03/2020

10:33:01

69

1687

XLON

00199601887TRLO0.1.1

16/03/2020

10:33:01

78

1686.5

XLON

00199601888TRLO0.1.1

16/03/2020

10:34:38

172

1683

XLON

00199602232TRLO0.1.1

16/03/2020

10:34:38

107

1682.5

XLON

00199602233TRLO0.1.1

16/03/2020

10:34:44

93

1680.5

XLON

00199602247TRLO0.1.1

16/03/2020

10:35:27

117

1679.5

XLON

00199602346TRLO0.1.1

16/03/2020

10:36:03

109

1677

XLON

00199602421TRLO0.1.1

16/03/2020

10:37:02

132

1672.5

XLON

00199602601TRLO0.1.1

16/03/2020

10:37:27

98

1666.5

XLON

00199602819TRLO0.1.1

16/03/2020

10:38:19

170

1664

XLON

00199602945TRLO0.1.1

16/03/2020

10:40:16

153

1663

XLON

00199603179TRLO0.1.1

16/03/2020

10:40:16

147

1662.5

XLON

00199603180TRLO0.1.1

16/03/2020

10:40:47

130

1659

XLON

00199603238TRLO0.1.1

16/03/2020

10:41:23

100

1656.5

XLON

00199603338TRLO0.1.1

16/03/2020

10:43:05

185

1652.5

XLON

00199603497TRLO0.1.1

16/03/2020

10:43:05

101

1652

XLON

00199603498TRLO0.1.1

16/03/2020

10:43:52

102

1649.5

XLON

00199603612TRLO0.1.1

16/03/2020

10:45:38

171

1650.5

XLON

00199603841TRLO0.1.1

16/03/2020

10:45:38

153

1650

XLON

00199603842TRLO0.1.1

16/03/2020

10:46:40

190

1650

XLON

00199604053TRLO0.1.1

16/03/2020

10:46:59

110

1647

XLON

00199604133TRLO0.1.1

16/03/2020

10:47:53

128

1642.5

XLON

00199604342TRLO0.1.1

16/03/2020

10:49:02

115

1642

XLON

00199604505TRLO0.1.1

16/03/2020

10:49:53

123

1648.5

XLON

00199604615TRLO0.1.1

16/03/2020

10:50:14

93

1647.5

XLON

00199604643TRLO0.1.1

16/03/2020

10:50:40

145

1646.5

XLON

00199604728TRLO0.1.1

16/03/2020

10:51:29

149

1652.5

XLON

00199604888TRLO0.1.1

16/03/2020

10:51:55

81

1650.5

XLON

00199604940TRLO0.1.1

16/03/2020

10:53:21

125

1653.5

XLON

00199605163TRLO0.1.1

16/03/2020

10:53:22

95

1653

XLON

00199605164TRLO0.1.1

16/03/2020

10:54:25

162

1651

XLON

00199605287TRLO0.1.1

16/03/2020

10:56:27

223

1658.5

XLON

00199605735TRLO0.1.1

16/03/2020

10:56:27

169

1658

XLON

00199605736TRLO0.1.1

16/03/2020

10:57:07

114

1658

XLON

00199605863TRLO0.1.1

16/03/2020

10:58:00

106

1658.5

XLON

00199606019TRLO0.1.1

16/03/2020

10:58:28

63

1657.5

XLON

00199606151TRLO0.1.1

16/03/2020

10:58:28

44

1657.5

XLON

00199606152TRLO0.1.1

16/03/2020

10:58:55

83

1656.5

XLON

00199606229TRLO0.1.1

16/03/2020

11:00:00

98

1658

XLON

00199606454TRLO0.1.1

16/03/2020

11:00:04

102

1659

XLON

00199606483TRLO0.1.1

16/03/2020

11:00:35

97

1665

XLON

00199606574TRLO0.1.1

16/03/2020

11:01:46

138

1667.5

XLON

00199606770TRLO0.1.1

16/03/2020

11:02:00

115

1666

XLON

00199606825TRLO0.1.1

16/03/2020

11:03:09

140

1668

XLON

00199607045TRLO0.1.1

16/03/2020

11:03:11

76

1667.5

XLON

00199607053TRLO0.1.1

16/03/2020

11:04:07

84

1662.5

XLON

00199607292TRLO0.1.1

16/03/2020

11:04:29

128

1660.5

XLON

00199607348TRLO0.1.1

16/03/2020

11:05:47

132

1660

XLON

00199607701TRLO0.1.1

16/03/2020

11:06:05

127

1658.5

XLON

00199607738TRLO0.1.1

16/03/2020

11:06:48

123

1653

XLON

00199607853TRLO0.1.1

16/03/2020

11:08:31

119

1654

XLON

00199608244TRLO0.1.1

16/03/2020

11:08:31

124

1653.5

XLON

00199608246TRLO0.1.1

16/03/2020

11:08:46

117

1653

XLON

00199608293TRLO0.1.1

16/03/2020

11:09:45

93

1651.5

XLON

00199608437TRLO0.1.1

16/03/2020

11:10:11

117

1649.5

XLON

00199608488TRLO0.1.1

16/03/2020

11:10:53

145

1647.5

XLON

00199608555TRLO0.1.1

16/03/2020

11:11:28

83

1644

XLON

00199608617TRLO0.1.1

16/03/2020

11:12:32

164

1646

XLON

00199608787TRLO0.1.1

16/03/2020

11:13:22

98

1646

XLON

00199608944TRLO0.1.1

16/03/2020

11:13:22

20

1646

XLON

00199608945TRLO0.1.1

16/03/2020

11:14:05

50

1646

XLON

00199608997TRLO0.1.1

16/03/2020

11:14:24

100

1645.5

XLON

00199609033TRLO0.1.1

16/03/2020

11:15:03

115

1644.5

XLON

00199609209TRLO0.1.1

16/03/2020

11:16:58

192

1647.5

XLON

00199609489TRLO0.1.1

16/03/2020

11:16:59

113

1647

XLON

00199609496TRLO0.1.1

16/03/2020

11:18:57

66

1650

XLON

00199609863TRLO0.1.1

16/03/2020

11:18:57

85

1650.5

XLON

00199609864TRLO0.1.1

16/03/2020

11:18:57

66

1650.5

XLON

00199609865TRLO0.1.1

16/03/2020

11:18:57

1

1650.5

XLON

00199609866TRLO0.1.1

16/03/2020

11:19:09

202

1650

XLON

00199609922TRLO0.1.1

16/03/2020

11:19:53

123

1647

XLON

00199610052TRLO0.1.1

16/03/2020

11:21:09

96

1649.5

XLON

00199610259TRLO0.1.1

16/03/2020

11:21:15

101

1648.5

XLON

00199610278TRLO0.1.1

16/03/2020

11:21:58

70

1645.5

XLON

00199610375TRLO0.1.1

16/03/2020

11:21:58

82

1645.5

XLON

00199610377TRLO0.1.1

16/03/2020

11:22:30

118

1644

XLON

00199610453TRLO0.1.1

16/03/2020

11:23:44

103

1644.5

XLON

00199610715TRLO0.1.1

16/03/2020

11:23:44

73

1644.5

XLON

00199610716TRLO0.1.1

16/03/2020

11:24:17

120

1637.5

XLON

00199610785TRLO0.1.1

16/03/2020

11:25:16

114

1641

XLON

00199611014TRLO0.1.1

16/03/2020

11:26:08

158

1640.5

XLON

00199611100TRLO0.1.1

16/03/2020

11:27:00

148

1642.5

XLON

00199611247TRLO0.1.1

16/03/2020

11:27:43

139

1638

XLON

00199611299TRLO0.1.1

16/03/2020

11:28:18

95

1637

XLON

00199611354TRLO0.1.1

16/03/2020

11:29:50

131

1632

XLON

00199611526TRLO0.1.1

16/03/2020

11:30:27

145

1632

XLON

00199611605TRLO0.1.1

16/03/2020

11:31:21

171

1630

XLON

00199611714TRLO0.1.1

16/03/2020

11:31:41

137

1628

XLON

00199611765TRLO0.1.1

16/03/2020

11:32:37

156

1629.5

XLON

00199612106TRLO0.1.1

16/03/2020

11:33:24

100

1627.5

XLON

00199612466TRLO0.1.1

16/03/2020

11:33:50

112

1627

XLON

00199612526TRLO0.1.1

16/03/2020

11:35:49

126

1628

XLON

00199612874TRLO0.1.1

16/03/2020

11:35:54

122

1627.5

XLON

00199612894TRLO0.1.1

16/03/2020

11:36:30

108

1625.5

XLON

00199613014TRLO0.1.1

16/03/2020

11:36:42

98

1624.5

XLON

00199613050TRLO0.1.1

16/03/2020

11:37:32

98

1626

XLON

00199613247TRLO0.1.1

16/03/2020

11:38:22

136

1625

XLON

00199613445TRLO0.1.1

16/03/2020

11:39:26

106

1622

XLON

00199613661TRLO0.1.1

16/03/2020

11:41:12

172

1621

XLON

00199613971TRLO0.1.1

16/03/2020

11:41:12

89

1620.5

XLON

00199613972TRLO0.1.1

16/03/2020

11:41:12

78

1620.5

XLON

00199613973TRLO0.1.1

16/03/2020

11:42:05

135

1622

XLON

00199614106TRLO0.1.1

16/03/2020

11:42:15

120

1621

XLON

00199614124TRLO0.1.1

16/03/2020

11:43:24

110

1621

XLON

00199614251TRLO0.1.1

16/03/2020

11:44:51

128

1627.5

XLON

00199614679TRLO0.1.1

16/03/2020

11:44:51

106

1627

XLON

00199614683TRLO0.1.1

16/03/2020

11:45:28

122

1631.5

XLON

00199614832TRLO0.1.1

16/03/2020

11:47:23

176

1640

XLON

00199615320TRLO0.1.1

16/03/2020

11:47:23

129

1639.5

XLON

00199615321TRLO0.1.1

16/03/2020

11:47:59

161

1643

XLON

00199615370TRLO0.1.1

16/03/2020

11:49:09

125

1647.5

XLON

00199615549TRLO0.1.1

16/03/2020

11:49:09

78

1647

XLON

00199615551TRLO0.1.1

16/03/2020

11:50:00

133

1649

XLON

00199615667TRLO0.1.1

16/03/2020

11:51:54

132

1651.5

XLON

00199615941TRLO0.1.1

16/03/2020

11:51:54

144

1651

XLON

00199615942TRLO0.1.1

16/03/2020

11:52:51

90

1646

XLON

00199616084TRLO0.1.1

16/03/2020

11:52:51

99

1645.5

XLON

00199616085TRLO0.1.1

16/03/2020

11:53:33

105

1644

XLON

00199616207TRLO0.1.1

16/03/2020

11:55:00

105

1649

XLON

00199616479TRLO0.1.1

16/03/2020

11:55:05

91

1648.5

XLON

00199616499TRLO0.1.1

16/03/2020

11:55:10

102

1648.5

XLON

00199616510TRLO0.1.1

16/03/2020

11:56:05

91

1647

XLON

00199616738TRLO0.1.1

16/03/2020

11:57:00

100

1644

XLON

00199616901TRLO0.1.1

16/03/2020

11:57:13

87

1641.5

XLON

00199616935TRLO0.1.1

16/03/2020

11:58:11

112

1641.5

XLON

00199617110TRLO0.1.1

16/03/2020

11:58:27

78

1640.5

XLON

00199617150TRLO0.1.1

16/03/2020

11:59:15

156

1643

XLON

00199617263TRLO0.1.1

16/03/2020

11:59:33

88

1642.5

XLON

00199617346TRLO0.1.1

16/03/2020

12:02:15

107

1649

XLON

00199618110TRLO0.1.1

16/03/2020

12:03:02

141

1651

XLON

00199618437TRLO0.1.1

16/03/2020

12:04:07

110

1656.5

XLON

00199618685TRLO0.1.1

16/03/2020

12:04:50

126

1658

XLON

00199618816TRLO0.1.1

16/03/2020

12:05:22

132

1655.5

XLON

00199618879TRLO0.1.1

16/03/2020

12:06:30

131

1653.5

XLON

00199619019TRLO0.1.1

16/03/2020

12:06:31

25

1653.5

XLON

00199619021TRLO0.1.1

16/03/2020

12:07:00

84

1652

XLON

00199619078TRLO0.1.1

16/03/2020

12:08:17

144

1652.5

XLON

00199619280TRLO0.1.1

16/03/2020

12:09:25

51

1653.5

XLON

00199619469TRLO0.1.1

16/03/2020

12:09:25

87

1653.5

XLON

00199619470TRLO0.1.1

16/03/2020

12:10:30

130

1653.5

XLON

00199619619TRLO0.1.1

16/03/2020

12:10:30

30

1653.5

XLON

00199619623TRLO0.1.1

16/03/2020

12:10:30

168

1653

XLON

00199619628TRLO0.1.1

16/03/2020

12:11:00

97

1652

XLON

00199619721TRLO0.1.1

16/03/2020

12:12:18

113

1651

XLON

00199619899TRLO0.1.1

16/03/2020

12:12:18

90

1650.5

XLON

00199619900TRLO0.1.1

16/03/2020

12:12:18

20

1650.5

XLON

00199619901TRLO0.1.1

16/03/2020

12:13:13

139

1650.5

XLON

00199620085TRLO0.1.1

16/03/2020

12:15:24

183

1653

XLON

00199620381TRLO0.1.1

16/03/2020

12:16:41

270

1655.5

XLON

00199620634TRLO0.1.1

16/03/2020

12:16:43

146

1655

XLON

00199620638TRLO0.1.1

16/03/2020

12:18:48

151

1653.5

XLON

00199620947TRLO0.1.1

16/03/2020

12:18:50

141

1653

XLON

00199620954TRLO0.1.1

16/03/2020

12:20:42

153

1661.5

XLON

00199621299TRLO0.1.1

16/03/2020

12:20:42

143

1661

XLON

00199621300TRLO0.1.1

16/03/2020

12:21:33

171

1663

XLON

00199621485TRLO0.1.1

16/03/2020

12:22:12

125

1664

XLON

00199621607TRLO0.1.1

16/03/2020

12:23:05

112

1659.5

XLON

00199621726TRLO0.1.1

16/03/2020

12:23:33

102

1659

XLON

00199621924TRLO0.1.1

16/03/2020

12:25:00

145

1656

XLON

00199622129TRLO0.1.1

16/03/2020

12:25:02

110

1655.5

XLON

00199622134TRLO0.1.1

16/03/2020

12:26:16

138

1656

XLON

00199622352TRLO0.1.1

16/03/2020

12:26:16

92

1655.5

XLON

00199622353TRLO0.1.1

16/03/2020

12:26:58

125

1656.5

XLON

00199622551TRLO0.1.1

16/03/2020

12:28:08

125

1657

XLON

00199622925TRLO0.1.1

16/03/2020

12:28:08

108

1656.5

XLON

00199622927TRLO0.1.1

16/03/2020

12:29:06

101

1660

XLON

00199623144TRLO0.1.1

16/03/2020

12:29:17

66

1659.5

XLON

00199623155TRLO0.1.1

16/03/2020

12:29:47

88

1658

XLON

00199623213TRLO0.1.1

16/03/2020

12:30:04

86

1657

XLON

00199623277TRLO0.1.1

16/03/2020

12:31:59

127

1656

XLON

00199623817TRLO0.1.1

16/03/2020

12:31:59

127

1655.5

XLON

00199623819TRLO0.1.1

16/03/2020

12:32:28

92

1653

XLON

00199623942TRLO0.1.1

16/03/2020

12:33:44

91

1654.5

XLON

00199624077TRLO0.1.1

16/03/2020

12:33:45

14

1654.5

XLON

00199624078TRLO0.1.1

16/03/2020

12:34:15

147

1656.5

XLON

00199624155TRLO0.1.1

16/03/2020

12:34:30

84

1656

XLON

00199624187TRLO0.1.1

16/03/2020

12:35:39

144

1653.5

XLON

00199624386TRLO0.1.1

16/03/2020

12:35:49

99

1651.5

XLON

00199624398TRLO0.1.1

16/03/2020

12:36:32

135

1646.5

XLON

00199624533TRLO0.1.1

16/03/2020

12:37:12

156

1644

XLON

00199624648TRLO0.1.1

16/03/2020

12:38:13

118

1640

XLON

00199624781TRLO0.1.1

16/03/2020

12:40:41

38

1650

XLON

00199625103TRLO0.1.1

16/03/2020

12:40:41

44

1650

XLON

00199625104TRLO0.1.1

16/03/2020

12:40:45

218

1649

XLON

00199625119TRLO0.1.1

16/03/2020

12:40:46

158

1648.5

XLON

00199625124TRLO0.1.1

16/03/2020

12:41:37

89

1648.5

XLON

00199625253TRLO0.1.1

16/03/2020

12:41:38

89

1648

XLON

00199625256TRLO0.1.1

16/03/2020

12:42:28

153

1647.5

XLON

00199625368TRLO0.1.1

16/03/2020

12:44:31

150

1652

XLON

00199625750TRLO0.1.1

16/03/2020

12:44:31

117

1651.5

XLON

00199625781TRLO0.1.1

16/03/2020

12:44:31

1

1651.5

XLON

00199625782TRLO0.1.1

16/03/2020

12:45:00

177

1650

XLON

00199625872TRLO0.1.1

16/03/2020

12:46:00

132

1642.5

XLON

00199626088TRLO0.1.1

16/03/2020

12:46:36

12

1636.5

XLON

00199626196TRLO0.1.1

16/03/2020

12:46:39

94

1636.5

XLON

00199626198TRLO0.1.1

16/03/2020

12:46:56

86

1633.5

XLON

00199626257TRLO0.1.1

16/03/2020

12:48:04

99

1631

XLON

00199626413TRLO0.1.1

16/03/2020

12:48:04

121

1630.5

XLON

00199626414TRLO0.1.1

16/03/2020

12:49:19

98

1638.5

XLON

00199626602TRLO0.1.1

16/03/2020

12:49:19

92

1638

XLON

00199626608TRLO0.1.1

16/03/2020

12:49:51

119

1642.5

XLON

00199626716TRLO0.1.1

16/03/2020

12:51:03

10

1647

XLON

00199627003TRLO0.1.1

16/03/2020

12:51:03

114

1647

XLON

00199627004TRLO0.1.1

16/03/2020

12:51:45

153

1647

XLON

00199627138TRLO0.1.1

16/03/2020

12:52:02

55

1645

XLON

00199627173TRLO0.1.1

16/03/2020

12:52:02

43

1645

XLON

00199627174TRLO0.1.1

16/03/2020

12:52:48

35

1643.5

XLON

00199627316TRLO0.1.1

16/03/2020

12:52:50

115

1643.5

XLON

00199627322TRLO0.1.1

16/03/2020

12:55:31

222

1652

XLON

00199627906TRLO0.1.1

16/03/2020

12:55:35

182

1651.5

XLON

00199627923TRLO0.1.1

16/03/2020

12:57:11

195

1648.5

XLON

00199628331TRLO0.1.1

16/03/2020

12:58:43

163

1662

XLON

00199628784TRLO0.1.1

16/03/2020

12:58:43

193

1661.5

XLON

00199628785TRLO0.1.1

16/03/2020

12:59:04

125

1661.5

XLON

00199628888TRLO0.1.1

16/03/2020

12:59:46

114

1662.5

XLON

00199629042TRLO0.1.1

16/03/2020

13:00:04

96

1658.5

XLON

00199629174TRLO0.1.1

16/03/2020

13:00:47

110

1661

XLON

00199629420TRLO0.1.1

16/03/2020

13:01:41

120

1656

XLON

00199629657TRLO0.1.1

16/03/2020

13:02:03

118

1654.5

XLON

00199629730TRLO0.1.1

16/03/2020

13:03:09

138

1649.5

XLON

00199630002TRLO0.1.1

16/03/2020

13:04:01

106

1655

XLON

00199630186TRLO0.1.1

16/03/2020

13:04:01

106

1654.5

XLON

00199630187TRLO0.1.1

16/03/2020

13:04:29

86

1652.5

XLON

00199630339TRLO0.1.1

16/03/2020

13:05:02

110

1652.5

XLON

00199630412TRLO0.1.1

16/03/2020

13:05:47

121

1655.5

XLON

00199630563TRLO0.1.1

16/03/2020

13:07:06

133

1656.5

XLON

00199630760TRLO0.1.1

16/03/2020

13:07:06

141

1656

XLON

00199630761TRLO0.1.1

16/03/2020

13:07:06

11

1656

XLON

00199630764TRLO0.1.1

16/03/2020

13:08:52

151

1663

XLON

00199631051TRLO0.1.1

16/03/2020

13:09:04

89

1662.5

XLON

00199631073TRLO0.1.1

16/03/2020

13:09:39

147

1662

XLON

00199631203TRLO0.1.1

16/03/2020

13:10:24

113

1661

XLON

00199631329TRLO0.1.1

16/03/2020

13:10:35

102

1658.5

XLON

00199631415TRLO0.1.1

16/03/2020

13:11:14

147

1658.5

XLON

00199631514TRLO0.1.1

16/03/2020

13:12:30

112

1663

XLON

00199631753TRLO0.1.1

16/03/2020

13:14:21

91

1676.5

XLON

00199632073TRLO0.1.1

16/03/2020

13:14:44

89

1677.5

XLON

00199632145TRLO0.1.1

16/03/2020

13:15:19

76

1676.5

XLON

00199632297TRLO0.1.1

16/03/2020

13:15:19

74

1676.5

XLON

00199632299TRLO0.1.1

16/03/2020

13:15:19

64

1676.5

XLON

00199632300TRLO0.1.1

16/03/2020

13:15:24

138

1676

XLON

00199632316TRLO0.1.1

16/03/2020

13:15:59

151

1679.5

XLON

00199632423TRLO0.1.1

16/03/2020

13:15:59

110

1679

XLON

00199632424TRLO0.1.1

16/03/2020

13:17:25

103

1671

XLON

00199632633TRLO0.1.1

16/03/2020

13:17:25

85

1670.5

XLON

00199632634TRLO0.1.1

16/03/2020

13:17:46

98

1671

XLON

00199632671TRLO0.1.1

16/03/2020

13:18:09

93

1670.5

XLON

00199632799TRLO0.1.1

16/03/2020

13:18:09

9

1670.5

XLON

00199632807TRLO0.1.1

16/03/2020

13:18:55

131

1669

XLON

00199633142TRLO0.1.1

16/03/2020

13:19:18

89

1671

XLON

00199633232TRLO0.1.1

16/03/2020

13:20:21

30

1671.5

XLON

00199633399TRLO0.1.1

16/03/2020

13:20:21

116

1671.5

XLON

00199633405TRLO0.1.1

16/03/2020

13:22:01

183

1681

XLON

00199633905TRLO0.1.1

16/03/2020

13:22:01

108

1680.5

XLON

00199633906TRLO0.1.1

16/03/2020

13:23:00

125

1682

XLON

00199634151TRLO0.1.1

16/03/2020

13:23:00

88

1681.5

XLON

00199634152TRLO0.1.1

16/03/2020

13:23:12

102

1682

XLON

00199634190TRLO0.1.1

16/03/2020

13:24:22

2

1684

XLON

00199634530TRLO0.1.1

16/03/2020

13:24:22

118

1684

XLON

00199634531TRLO0.1.1

16/03/2020

13:24:22

107

1683.5

XLON

00199634532TRLO0.1.1

16/03/2020

13:25:21

165

1686

XLON

00199634828TRLO0.1.1

16/03/2020

13:25:21

10

1686

XLON

00199634829TRLO0.1.1

16/03/2020

13:26:29

119

1683.5

XLON

00199635179TRLO0.1.1

16/03/2020

13:26:29

83

1683

XLON

00199635180TRLO0.1.1

16/03/2020

13:27:00

108

1677.5

XLON

00199635318TRLO0.1.1

16/03/2020

13:28:21

121

1681

XLON

00199635614TRLO0.1.1

16/03/2020

13:28:25

118

1680.5

XLON

00199635626TRLO0.1.1

16/03/2020

13:29:21

149

1679

XLON

00199635918TRLO0.1.1

16/03/2020

13:29:46

26

1678

XLON

00199635994TRLO0.1.1

16/03/2020

13:29:46

140

1678

XLON

00199635995TRLO0.1.1

16/03/2020

13:30:34

21

1668.5

XLON

00199636264TRLO0.1.1

16/03/2020

13:30:35

119

1668.5

XLON

00199636266TRLO0.1.1

16/03/2020

13:31:00

130

1666.5

XLON

00199636344TRLO0.1.1

16/03/2020

13:31:47

161

1667

XLON

00199636670TRLO0.1.1

16/03/2020

13:32:08

146

1667

XLON

00199636759TRLO0.1.1

16/03/2020

13:32:46

21

1669

XLON

00199636954TRLO0.1.1

16/03/2020

13:32:53

219

1669

XLON

00199637040TRLO0.1.1

16/03/2020

13:32:59

119

1668.5

XLON

00199637081TRLO0.1.1

16/03/2020

13:33:08

90

1669

XLON

00199637131TRLO0.1.1

16/03/2020

13:34:12

97

1669

XLON

00199637397TRLO0.1.1

16/03/2020

13:34:12

71

1668.5

XLON

00199637401TRLO0.1.1

16/03/2020

13:34:25

136

1667.5

XLON

00199637511TRLO0.1.1

16/03/2020

13:35:17

137

1671.5

XLON

00199637969TRLO0.1.1

16/03/2020

13:36:01

56

1671

XLON

00199638154TRLO0.1.1

16/03/2020

13:36:01

87

1671

XLON

00199638156TRLO0.1.1

16/03/2020

13:37:02

140

1673

XLON

00199638461TRLO0.1.1

16/03/2020

13:37:21

122

1673

XLON

00199638529TRLO0.1.1

16/03/2020

13:37:45

115

1673

XLON

00199638622TRLO0.1.1

16/03/2020

13:38:30

131

1673

XLON

00199638743TRLO0.1.1

16/03/2020

13:39:08

12

1671

XLON

00199638891TRLO0.1.1

16/03/2020

13:39:08

114

1671

XLON

00199638892TRLO0.1.1

16/03/2020

13:39:25

82

1671

XLON

00199638975TRLO0.1.1

16/03/2020

13:40:34

11

1669.5

XLON

00199639248TRLO0.1.1

16/03/2020

13:40:34

81

1669.5

XLON

00199639252TRLO0.1.1

16/03/2020

13:40:41

25

1669

XLON

00199639287TRLO0.1.1

16/03/2020

13:40:41

71

1669

XLON

00199639288TRLO0.1.1

16/03/2020

13:40:52

108

1667.5

XLON

00199639327TRLO0.1.1

16/03/2020

13:41:26

128

1664.5

XLON

00199639506TRLO0.1.1

16/03/2020

13:41:56

117

1663

XLON

00199639630TRLO0.1.1

16/03/2020

13:42:51

56

1662.5

XLON

00199639821TRLO0.1.1

16/03/2020

13:42:51

85

1662.5

XLON

00199639822TRLO0.1.1

16/03/2020

13:43:14

108

1659.5

XLON

00199639880TRLO0.1.1

16/03/2020

13:43:49

118

1660

XLON

00199640054TRLO0.1.1

16/03/2020

13:44:29

119

1660.5

XLON

00199640262TRLO0.1.1

16/03/2020

13:44:53

106

1657

XLON

00199640344TRLO0.1.1

16/03/2020

13:44:53

3

1657

XLON

00199640345TRLO0.1.1

16/03/2020

13:45:35

127

1661.5

XLON

00199640577TRLO0.1.1

16/03/2020

13:46:13

111

1662.5

XLON

00199640703TRLO0.1.1

16/03/2020

13:46:44

98

1663

XLON

00199640830TRLO0.1.1

16/03/2020

13:47:20

94

1665.5

XLON

00199640989TRLO0.1.1

16/03/2020

13:47:31

13

1665

XLON

00199641015TRLO0.1.1

16/03/2020

13:47:31

75

1665

XLON

00199641021TRLO0.1.1

16/03/2020

13:47:58

56

1662.5

XLON

00199641141TRLO0.1.1

16/03/2020

13:47:58

94

1662.5

XLON

00199641142TRLO0.1.1

16/03/2020

13:48:30

106

1670

XLON

00199641465TRLO0.1.1

16/03/2020

13:49:04

118

1671

XLON

00199641995TRLO0.1.1

16/03/2020

13:49:31

88

1664.5

XLON

00199642106TRLO0.1.1

16/03/2020

13:50:05

111

1661

XLON

00199642276TRLO0.1.1

16/03/2020

13:50:33

121

1661

XLON

00199642513TRLO0.1.1

16/03/2020

13:52:04

113

1664.5

XLON

00199642887TRLO0.1.1

16/03/2020

13:52:06

83

1664

XLON

00199642901TRLO0.1.1

16/03/2020

13:52:20

143

1662

XLON

00199642953TRLO0.1.1

16/03/2020

13:53:02

157

1666.5

XLON

00199643178TRLO0.1.1

16/03/2020

13:53:40

160

1668.5

XLON

00199643416TRLO0.1.1

16/03/2020

13:54:10

15

1669

XLON

00199643706TRLO0.1.1

16/03/2020

13:54:10

83

1669

XLON

00199643707TRLO0.1.1

16/03/2020

13:54:48

155

1671.5

XLON

00199643918TRLO0.1.1

16/03/2020

13:55:26

105

1671.5

XLON

00199644117TRLO0.1.1

16/03/2020

13:56:09

142

1678.5

XLON

00199644563TRLO0.1.1

16/03/2020

13:56:35

23

1676

XLON

00199644752TRLO0.1.1

16/03/2020

13:56:35

85

1676

XLON

00199644753TRLO0.1.1

16/03/2020

13:57:04

110

1672

XLON

00199644922TRLO0.1.1

16/03/2020

13:57:17

102

1671.5

XLON

00199645015TRLO0.1.1

16/03/2020

13:58:49

148

1670

XLON

00199645690TRLO0.1.1

16/03/2020

13:58:49

83

1670

XLON

00199645691TRLO0.1.1

16/03/2020

13:58:51

104

1669.5

XLON

00199645701TRLO0.1.1

16/03/2020

14:00:07

131

1676

XLON

00199646319TRLO0.1.1

16/03/2020

14:00:07

122

1675.5

XLON

00199646320TRLO0.1.1

16/03/2020

14:00:20

98

1673.5

XLON

00199646406TRLO0.1.1

16/03/2020

14:01:40

88

1674

XLON

00199646896TRLO0.1.1

16/03/2020

14:01:47

100

1673.5

XLON

00199646920TRLO0.1.1

16/03/2020

14:03:14

174

1676

XLON

00199647283TRLO0.1.1

16/03/2020

14:03:35

125

1674

XLON

00199647420TRLO0.1.1

16/03/2020

14:03:38

148

1673.5

XLON

00199647443TRLO0.1.1

16/03/2020

14:04:10

19

1673.5

XLON

00199647580TRLO0.1.1

16/03/2020

14:04:10

140

1673.5

XLON

00199647581TRLO0.1.1

16/03/2020

14:04:18

101

1673

XLON

00199647627TRLO0.1.1

16/03/2020

14:05:17

199

1667

XLON

00199647970TRLO0.1.1

16/03/2020

14:05:46

113

1668.5

XLON

00199648110TRLO0.1.1

16/03/2020

14:06:48

101

1680.5

XLON

00199648477TRLO0.1.1

16/03/2020

14:06:48

106

1680

XLON

00199648478TRLO0.1.1

16/03/2020

14:08:34

188

1691.5

XLON

00199649025TRLO0.1.1

16/03/2020

14:08:59

22

1692

XLON

00199649129TRLO0.1.1

16/03/2020

14:08:59

64

1692

XLON

00199649130TRLO0.1.1

16/03/2020

14:08:59

152

1692

XLON

00199649131TRLO0.1.1

16/03/2020

14:08:59

80

1692

XLON

00199649132TRLO0.1.1

16/03/2020

14:08:59

120

1691.5

XLON

00199649133TRLO0.1.1

16/03/2020

14:10:10

173

1698.5

XLON

00199649353TRLO0.1.1

16/03/2020

14:11:22

89

1689

XLON

00199649651TRLO0.1.1

16/03/2020

14:12:06

160

1689.5

XLON

00199649774TRLO0.1.1

16/03/2020

14:12:12

78

1688.5

XLON

00199649801TRLO0.1.1

16/03/2020

14:12:21

32

1688

XLON

00199649824TRLO0.1.1

16/03/2020

14:12:21

56

1688

XLON

00199649825TRLO0.1.1

16/03/2020

14:13:09

165

1690.5

XLON

00199649998TRLO0.1.1

16/03/2020

14:13:10

90

1690

XLON

00199649999TRLO0.1.1

16/03/2020

14:14:01

129

1692

XLON

00199650207TRLO0.1.1

16/03/2020

14:14:01

135

1691.5

XLON

00199650209TRLO0.1.1

16/03/2020

14:14:37

99

1687

XLON

00199650404TRLO0.1.1

16/03/2020

14:15:10

124

1690

XLON

00199650568TRLO0.1.1

16/03/2020

14:15:33

132

1688

XLON

00199650658TRLO0.1.1

16/03/2020

14:16:21

107

1690.5

XLON

00199650841TRLO0.1.1

16/03/2020

14:16:31

69

1690

XLON

00199650890TRLO0.1.1

16/03/2020

14:16:58

116

1687

XLON

00199650972TRLO0.1.1

16/03/2020

14:17:14

154

1685.5

XLON

00199651038TRLO0.1.1

16/03/2020

14:18:13

152

1691

XLON

00199651297TRLO0.1.1

16/03/2020

14:18:36

116

1689.5

XLON

00199651372TRLO0.1.1

16/03/2020

14:19:51

90

1694.5

XLON

00199651692TRLO0.1.1

16/03/2020

14:19:51

104

1694.5

XLON

00199651694TRLO0.1.1

16/03/2020

14:19:51

76

1694

XLON

00199651695TRLO0.1.1

16/03/2020

14:20:03

132

1694

XLON

00199651746TRLO0.1.1

16/03/2020

14:20:37

117

1692

XLON

00199651884TRLO0.1.1

16/03/2020

14:20:51

16

1690.5

XLON

00199651947TRLO0.1.1

16/03/2020

14:20:51

81

1690.5

XLON

00199651948TRLO0.1.1

16/03/2020

14:22:18

90

1704.5

XLON

00199652407TRLO0.1.1

16/03/2020

14:22:18

90

1704

XLON

00199652413TRLO0.1.1

16/03/2020

14:23:03

99

1709.5

XLON

00199652768TRLO0.1.1

16/03/2020

14:23:03

105

1709

XLON

00199652769TRLO0.1.1

16/03/2020

14:23:45

114

1708

XLON

00199652975TRLO0.1.1

16/03/2020

14:24:57

196

1715.5

XLON

00199653288TRLO0.1.1

16/03/2020

14:25:44

192

1717.5

XLON

00199653560TRLO0.1.1

16/03/2020

14:25:44

109

1717.5

XLON

00199653563TRLO0.1.1

16/03/2020

14:25:44

48

1717

XLON

00199653567TRLO0.1.1

16/03/2020

14:25:49

35

1717

XLON

00199653644TRLO0.1.1

16/03/2020

14:27:17

80

1728.5

XLON

00199654056TRLO0.1.1

16/03/2020

14:27:23

70

1728.5

XLON

00199654070TRLO0.1.1

16/03/2020

14:27:23

94

1728.5

XLON

00199654071TRLO0.1.1

16/03/2020

14:27:55

72

1728

XLON

00199654256TRLO0.1.1

16/03/2020

14:27:55

118

1728

XLON

00199654257TRLO0.1.1

16/03/2020

14:28:10

184

1720.5

XLON

00199654311TRLO0.1.1

16/03/2020

14:28:10

104

1720

XLON

00199654313TRLO0.1.1

16/03/2020

14:30:29

172

1727.5

XLON

00199654882TRLO0.1.1

16/03/2020

14:30:38

79

1737.5

XLON

00199654914TRLO0.1.1

16/03/2020

14:30:38

188

1737.5

XLON

00199654915TRLO0.1.1

16/03/2020

14:30:59

88

1736.5

XLON

00199655018TRLO0.1.1

16/03/2020

14:30:59

85

1736

XLON

00199655019TRLO0.1.1

16/03/2020

14:30:59

93

1735.5

XLON

00199655020TRLO0.1.1

16/03/2020

14:32:12

83

1735

XLON

00199655287TRLO0.1.1

16/03/2020

14:32:12

101

1735

XLON

00199655288TRLO0.1.1

16/03/2020

14:32:12

65

1734.5

XLON

00199655289TRLO0.1.1

16/03/2020

14:33:26

143

1742

XLON

00199655780TRLO0.1.1

16/03/2020

14:33:26

79

1742.5

XLON

00199655808TRLO0.1.1

16/03/2020

14:33:26

18

1743

XLON

00199655810TRLO0.1.1

16/03/2020

14:34:14

196

1741.5

XLON

00199656143TRLO0.1.1

16/03/2020

14:34:14

172

1741.5

XLON

00199656145TRLO0.1.1

16/03/2020

14:35:50

255

1746.5

XLON

00199656779TRLO0.1.1

16/03/2020

14:35:50

107

1746.5

XLON

00199656784TRLO0.1.1

16/03/2020

14:35:51

63

1746

XLON

00199656787TRLO0.1.1

16/03/2020

14:37:06

72

1743.5

XLON

00199657249TRLO0.1.1

16/03/2020

14:37:06

12

1743.5

XLON

00199657250TRLO0.1.1

16/03/2020

14:37:06

84

1743.5

XLON

00199657251TRLO0.1.1

16/03/2020

14:37:18

126

1742

XLON

00199657361TRLO0.1.1

16/03/2020

14:37:18

72

1741.5

XLON

00199657362TRLO0.1.1

16/03/2020

14:37:51

120

1743.5

XLON

00199657589TRLO0.1.1

16/03/2020

14:37:51

78

1743

XLON

00199657590TRLO0.1.1

16/03/2020

14:38:40

173

1738

XLON

00199658079TRLO0.1.1

16/03/2020

14:40:13

184

1747.5

XLON

00199658910TRLO0.1.1

16/03/2020

14:40:48

261

1746.5

XLON

00199659121TRLO0.1.1

16/03/2020

14:41:43

100

1750

XLON

00199659549TRLO0.1.1

16/03/2020

14:41:53

246

1750

XLON

00199659602TRLO0.1.1

16/03/2020

14:42:48

178

1754

XLON

00199659986TRLO0.1.1

16/03/2020

14:43:12

77

1749.5

XLON

00199660088TRLO0.1.1

16/03/2020

14:43:12

22

1749.5

XLON

00199660092TRLO0.1.1

16/03/2020

14:43:12

100

1749.5

XLON

00199660093TRLO0.1.1

16/03/2020

14:43:12

61

1749

XLON

00199660097TRLO0.1.1

16/03/2020

14:44:01

90

1748

XLON

00199660377TRLO0.1.1

16/03/2020

14:44:23

94

1749

XLON

00199660528TRLO0.1.1

16/03/2020

14:44:23

123

1748.5

XLON

00199660529TRLO0.1.1

16/03/2020

14:44:38

101

1749.5

XLON

00199660642TRLO0.1.1

16/03/2020

14:44:53

114

1749

XLON

00199660703TRLO0.1.1

16/03/2020

14:45:55

91

1749.5

XLON

00199661112TRLO0.1.1

16/03/2020

14:45:55

69

1749

XLON

00199661114TRLO0.1.1

16/03/2020

14:46:27

82

1750

XLON

00199661280TRLO0.1.1

16/03/2020

14:47:00

93

1749.5

XLON

00199661465TRLO0.1.1

16/03/2020

14:47:00

87

1749

XLON

00199661466TRLO0.1.1

16/03/2020

14:47:08

196

1748

XLON

00199661521TRLO0.1.1

16/03/2020

14:48:37

250

1753

XLON

00199662184TRLO0.1.1

16/03/2020

14:48:37

38

1753

XLON

00199662185TRLO0.1.1

16/03/2020

14:49:14

96

1754

XLON

00199662453TRLO0.1.1

16/03/2020

14:49:14

120

1754

XLON

00199662454TRLO0.1.1

16/03/2020

14:49:23

72

1753.5

XLON

00199662547TRLO0.1.1

16/03/2020

14:50:14

90

1754

XLON

00199662855TRLO0.1.1

16/03/2020

14:50:14

97

1754

XLON

00199662856TRLO0.1.1

16/03/2020

14:50:14

87

1754

XLON

00199662857TRLO0.1.1

16/03/2020

14:50:15

80

1753.5

XLON

00199662859TRLO0.1.1

16/03/2020

14:50:15

3

1753.5

XLON

00199662860TRLO0.1.1

16/03/2020

14:50:59

136

1753.5

XLON

00199663205TRLO0.1.1

16/03/2020

14:51:10

128

1752.5

XLON

00199663268TRLO0.1.1

16/03/2020

14:51:50

100

1744.5

XLON

00199663489TRLO0.1.1

16/03/2020

14:52:04

117

1739

XLON

00199663646TRLO0.1.1

16/03/2020

14:52:36

82

1738

XLON

00199664640TRLO0.1.1

16/03/2020

14:53:35

166

1748.5

XLON

00199666148TRLO0.1.1

16/03/2020

14:53:35

84

1748.5

XLON

00199666149TRLO0.1.1

16/03/2020

14:53:35

82

1748

XLON

00199666150TRLO0.1.1

16/03/2020

14:53:54

40

1749.5

XLON

00199666354TRLO0.1.1

16/03/2020

14:53:54

59

1749.5

XLON

00199666355TRLO0.1.1

16/03/2020

14:53:54

79

1749

XLON

00199666357TRLO0.1.1

16/03/2020

14:54:40

86

1758

XLON

00199666910TRLO0.1.1

16/03/2020

14:55:17

85

1758

XLON

00199667211TRLO0.1.1

16/03/2020

14:55:17

100

1758

XLON

00199667213TRLO0.1.1

16/03/2020

14:55:59

89

1762

XLON

00199667581TRLO0.1.1

16/03/2020

14:55:59

80

1762

XLON

00199667582TRLO0.1.1

16/03/2020

14:55:59

98

1761.5

XLON

00199667583TRLO0.1.1

16/03/2020

14:56:17

134

1748.5

XLON

00199667743TRLO0.1.1

16/03/2020

14:57:51

191

1747

XLON

00199668601TRLO0.1.1

16/03/2020

14:57:51

141

1747

XLON

00199668602TRLO0.1.1

16/03/2020

14:58:16

91

1744

XLON

00199668755TRLO0.1.1

16/03/2020

14:59:03

120

1748

XLON

00199669035TRLO0.1.1

16/03/2020

14:59:03

156

1748

XLON

00199669036TRLO0.1.1

16/03/2020

15:00:03

250

1754

XLON

00199669419TRLO0.1.1

16/03/2020

15:00:03

20

1754

XLON

00199669420TRLO0.1.1

16/03/2020

15:00:39

44

1754.5

XLON

00199669847TRLO0.1.1

16/03/2020

15:00:39

30

1754.5

XLON

00199669848TRLO0.1.1

16/03/2020

15:01:15

178

1757

XLON

00199670050TRLO0.1.1

16/03/2020

15:01:15

84

1757

XLON

00199670051TRLO0.1.1

16/03/2020

15:01:15

92

1757

XLON

00199670052TRLO0.1.1

16/03/2020

15:01:15

76

1756.5

XLON

00199670053TRLO0.1.1

16/03/2020

15:01:41

111

1751

XLON

00199670184TRLO0.1.1

16/03/2020

15:01:55

151

1751.5

XLON

00199670301TRLO0.1.1

16/03/2020

15:03:00

178

1760.5

XLON

00199670867TRLO0.1.1

16/03/2020

15:03:01

100

1756.5

XLON

00199670870TRLO0.1.1

16/03/2020

15:04:08

261

1761.5

XLON

00199671572TRLO0.1.1

16/03/2020

15:04:35

87

1756

XLON

00199671689TRLO0.1.1

16/03/2020

15:04:45

106

1753.5

XLON

00199671718TRLO0.1.1

16/03/2020

15:04:45

84

1753

XLON

00199671719TRLO0.1.1

16/03/2020

15:05:01

116

1750

XLON

00199671777TRLO0.1.1

16/03/2020

15:05:39

104

1755

XLON

00199672041TRLO0.1.1

16/03/2020

15:05:39

35

1754.5

XLON

00199672047TRLO0.1.1

16/03/2020

15:05:39

35

1754.5

XLON

00199672051TRLO0.1.1

16/03/2020

15:06:35

160

1757

XLON

00199672442TRLO0.1.1

16/03/2020

15:07:16

184

1764

XLON

00199672751TRLO0.1.1

16/03/2020

15:07:16

112

1764

XLON

00199672752TRLO0.1.1

16/03/2020

15:07:59

184

1767

XLON

00199673020TRLO0.1.1

16/03/2020

15:08:06

86

1764.5

XLON

00199673111TRLO0.1.1

16/03/2020

15:08:31

102

1760.5

XLON

00199673278TRLO0.1.1

16/03/2020

15:08:31

94

1760.5

XLON

00199673282TRLO0.1.1

16/03/2020

15:09:47

213

1766.5

XLON

00199673703TRLO0.1.1

16/03/2020

15:09:47

63

1766.5

XLON

00199673704TRLO0.1.1

16/03/2020

15:09:47

103

1766.5

XLON

00199673705TRLO0.1.1

16/03/2020

15:10:19

81

1766

XLON

00199673870TRLO0.1.1

16/03/2020

15:11:40

99

1771

XLON

00199674347TRLO0.1.1

16/03/2020

15:11:40

310

1771

XLON

00199674351TRLO0.1.1

16/03/2020

15:11:40

82

1771

XLON

00199674355TRLO0.1.1

16/03/2020

15:11:40

85

1770.5

XLON

00199674356TRLO0.1.1

16/03/2020

15:12:12

124

1765

XLON

00199674580TRLO0.1.1

16/03/2020

15:12:12

80

1764.5

XLON

00199674581TRLO0.1.1

16/03/2020

15:13:01

20

1773

XLON

00199674894TRLO0.1.1

16/03/2020

15:13:01

70

1773

XLON

00199674895TRLO0.1.1

16/03/2020

15:13:06

30

1772

XLON

00199674948TRLO0.1.1

16/03/2020

15:13:06

57

1772

XLON

00199674953TRLO0.1.1

16/03/2020

15:13:17

176

1771

XLON

00199675080TRLO0.1.1

16/03/2020

15:14:12

93

1776.5

XLON

00199675620TRLO0.1.1

16/03/2020

15:14:12

83

1776.5

XLON

00199675624TRLO0.1.1

16/03/2020

15:14:12

49

1776.5

XLON

00199675626TRLO0.1.1

16/03/2020

15:14:32

90

1779.5

XLON

00199675827TRLO0.1.1

16/03/2020

15:15:23

141

1793

XLON

00199676166TRLO0.1.1

16/03/2020

15:15:23

27

1793

XLON

00199676167TRLO0.1.1

16/03/2020

15:15:23

90

1793

XLON

00199676168TRLO0.1.1

16/03/2020

15:15:23

78

1792.5

XLON

00199676169TRLO0.1.1

16/03/2020

15:15:38

99

1790

XLON

00199676239TRLO0.1.1

16/03/2020

15:16:44

180

1794

XLON

00199676558TRLO0.1.1

16/03/2020

15:16:44

97

1794

XLON

00199676559TRLO0.1.1

16/03/2020

15:16:44

83

1793.5

XLON

00199676560TRLO0.1.1

16/03/2020

15:17:50

267

1798

XLON

00199677041TRLO0.1.1

16/03/2020

15:18:29

198

1800

XLON

00199677292TRLO0.1.1

16/03/2020

15:18:31

81

1798.5

XLON

00199677306TRLO0.1.1

16/03/2020

15:19:10

170

1799

XLON

00199677548TRLO0.1.1

16/03/2020

15:19:30

82

1793.5

XLON

00199677663TRLO0.1.1

16/03/2020

15:19:30

82

1793.5

XLON

00199677666TRLO0.1.1

16/03/2020

15:19:40

90

1792

XLON

00199677708TRLO0.1.1

16/03/2020

15:20:01

92

1787.5

XLON

00199677833TRLO0.1.1

16/03/2020

15:20:01

67

1787.5

XLON

00199677834TRLO0.1.1

16/03/2020

15:20:42

93

1788

XLON

00199678230TRLO0.1.1

16/03/2020

15:21:08

100

1786

XLON

00199678406TRLO0.1.1

16/03/2020

15:21:53

324

1789

XLON

00199678731TRLO0.1.1

16/03/2020

15:22:16

75

1784.5

XLON

00199678866TRLO0.1.1

16/03/2020

15:22:16

29

1784.5

XLON

00199678871TRLO0.1.1

16/03/2020

15:22:16

90

1784

XLON

00199678873TRLO0.1.1

16/03/2020

15:23:17

320

1793

XLON

00199679374TRLO0.1.1

16/03/2020

15:24:16

83

1800.5

XLON

00199679770TRLO0.1.1

16/03/2020

15:24:16

13

1800.5

XLON

00199679771TRLO0.1.1

16/03/2020

15:24:16

70

1800.5

XLON

00199679772TRLO0.1.1

16/03/2020

15:24:31

261

1795.5

XLON

00199679998TRLO0.1.1

16/03/2020

15:24:47

95

1796

XLON

00199680096TRLO0.1.1

16/03/2020

15:25:05

87

1792.5

XLON

00199680178TRLO0.1.1

16/03/2020

15:25:05

87

1792.5

XLON

00199680179TRLO0.1.1

16/03/2020

15:25:19

88

1791.5

XLON

00199680256TRLO0.1.1

16/03/2020

15:26:05

103

1796

XLON

00199680601TRLO0.1.1

16/03/2020

15:26:05

85

1796

XLON

00199680602TRLO0.1.1

16/03/2020

15:26:20

76

1804

XLON

00199680737TRLO0.1.1

16/03/2020

15:27:00

264

1807

XLON

00199680989TRLO0.1.1

16/03/2020

15:27:06

92

1807

XLON

00199681052TRLO0.1.1

16/03/2020

15:27:06

70

1806.5

XLON

00199681054TRLO0.1.1

16/03/2020

15:27:41

94

1797.5

XLON

00199681390TRLO0.1.1

16/03/2020

15:27:41

84

1797

XLON

00199681395TRLO0.1.1

16/03/2020

15:29:03

98

1805

XLON

00199682051TRLO0.1.1

16/03/2020

15:29:12

308

1814.5

XLON

00199682127TRLO0.1.1

16/03/2020

15:29:12

62

1814.5

XLON

00199682128TRLO0.1.1

16/03/2020

15:34:47

145

1798.5

XLON

00199684645TRLO0.1.1

16/03/2020

15:34:47

424

1798.5

XLON

00199684646TRLO0.1.1

16/03/2020

15:34:47

80

1798.5

XLON

00199684647TRLO0.1.1

16/03/2020

15:34:47

344

1798.5

XLON

00199684648TRLO0.1.1

16/03/2020

15:34:48

80

1798.5

XLON

00199684649TRLO0.1.1

16/03/2020

15:34:48

344

1798.5

XLON

00199684650TRLO0.1.1

16/03/2020

15:34:48

261

1798.5

XLON

00199684651TRLO0.1.1

16/03/2020

15:34:48

163

1798.5

XLON

00199684652TRLO0.1.1

16/03/2020

15:34:48

239

1798.5

XLON

00199684653TRLO0.1.1

16/03/2020

15:34:52

121

1795.5

XLON

00199684665TRLO0.1.1

16/03/2020

15:35:52

188

1800.5

XLON

00199685034TRLO0.1.1

16/03/2020

15:36:06

122

1801

XLON

00199685179TRLO0.1.1

16/03/2020

15:36:06

70

1800.5

XLON

00199685180TRLO0.1.1

16/03/2020

15:36:15

126

1802

XLON

00199685272TRLO0.1.1

16/03/2020

15:36:50

84

1800

XLON

00199685540TRLO0.1.1

16/03/2020

15:36:55

162

1795.5

XLON

00199685586TRLO0.1.1

16/03/2020

15:37:33

85

1801.5

XLON

00199685986TRLO0.1.1

16/03/2020

15:38:06

95

1802

XLON

00199686278TRLO0.1.1

16/03/2020

15:38:06

95

1802

XLON

00199686279TRLO0.1.1

16/03/2020

15:38:06

92

1802

XLON

00199686280TRLO0.1.1

16/03/2020

15:38:17

143

1800

XLON

00199686337TRLO0.1.1

16/03/2020

15:38:45

143

1798

XLON

00199686502TRLO0.1.1

16/03/2020

15:39:47

67

1809

XLON

00199686949TRLO0.1.1

16/03/2020

15:39:47

308

1809

XLON

00199686950TRLO0.1.1

16/03/2020

15:39:47

77

1808.5

XLON

00199686951TRLO0.1.1

16/03/2020

15:40:24

100

1804.5

XLON

00199687229TRLO0.1.1

16/03/2020

15:40:24

62

1804

XLON

00199687230TRLO0.1.1

16/03/2020

15:40:45

109

1800

XLON

00199687316TRLO0.1.1

16/03/2020

15:40:53

59

1799.5

XLON

00199687361TRLO0.1.1

16/03/2020

15:41:06

95

1798.5

XLON

00199687416TRLO0.1.1

16/03/2020

15:41:37

96

1796.5

XLON

00199687521TRLO0.1.1

16/03/2020

15:41:37

97

1796.5

XLON

00199687522TRLO0.1.1

16/03/2020

15:42:10

88

1795

XLON

00199687671TRLO0.1.1

16/03/2020

15:42:10

101

1795

XLON

00199687672TRLO0.1.1

16/03/2020

15:42:38

103

1800.5

XLON

00199687845TRLO0.1.1

16/03/2020

15:42:38

100

1800

XLON

00199687850TRLO0.1.1

16/03/2020

15:42:38

2

1800

XLON

00199687851TRLO0.1.1

16/03/2020

15:42:38

74

1799.5

XLON

00199687852TRLO0.1.1

16/03/2020

15:43:09

97

1800.5

XLON

00199688100TRLO0.1.1

16/03/2020

15:43:09

35

1800.5

XLON

00199688103TRLO0.1.1

16/03/2020

15:43:10

64

1800.5

XLON

00199688105TRLO0.1.1

16/03/2020

15:43:13

83

1800

XLON

00199688132TRLO0.1.1

16/03/2020

15:43:58

83

1793.5

XLON

00199688494TRLO0.1.1

16/03/2020

15:44:04

96

1791

XLON

00199688546TRLO0.1.1

16/03/2020

15:44:04

94

1790.5

XLON

00199688548TRLO0.1.1

16/03/2020

15:45:03

230

1793

XLON

00199688868TRLO0.1.1

16/03/2020

15:45:03

28

1793

XLON

00199688870TRLO0.1.1

16/03/2020

15:45:21

103

1792.5

XLON

00199688953TRLO0.1.1

16/03/2020

15:45:21

88

1792.5

XLON

00199688954TRLO0.1.1

16/03/2020

15:46:17

328

1797.5

XLON

00199689310TRLO0.1.1

16/03/2020

15:46:33

81

1793

XLON

00199689392TRLO0.1.1

16/03/2020

15:46:33

25

1793

XLON

00199689393TRLO0.1.1

16/03/2020

15:46:33

71

1793

XLON

00199689394TRLO0.1.1

16/03/2020

15:46:33

97

1792.5

XLON

00199689397TRLO0.1.1

16/03/2020

15:47:02

90

1794

XLON

00199689531TRLO0.1.1

16/03/2020

15:47:08

94

1792.5

XLON

00199689562TRLO0.1.1

16/03/2020

15:47:08

9

1792.5

XLON

00199689564TRLO0.1.1

16/03/2020

15:47:25

90

1789

XLON

00199689760TRLO0.1.1

16/03/2020

15:47:36

117

1792.5

XLON

00199689856TRLO0.1.1

16/03/2020

15:48:13

84

1791

XLON

00199690155TRLO0.1.1

16/03/2020

15:48:35

90

1792

XLON

00199690308TRLO0.1.1

16/03/2020

15:48:35

90

1792

XLON

00199690309TRLO0.1.1

16/03/2020

15:48:54

82

1792.5

XLON

00199690400TRLO0.1.1

16/03/2020

15:49:42

332

1802.5

XLON

00199690755TRLO0.1.1

16/03/2020

15:49:48

103

1799

XLON

00199690820TRLO0.1.1

16/03/2020

15:49:48

69

1798.5

XLON

00199690821TRLO0.1.1

16/03/2020

15:50:09

95

1799.5

XLON

00199691005TRLO0.1.1

16/03/2020

15:50:32

99

1798.5

XLON

00199691199TRLO0.1.1

16/03/2020

15:50:45

102

1795

XLON

00199691271TRLO0.1.1

16/03/2020

15:51:09

83

1793.5

XLON

00199691423TRLO0.1.1

16/03/2020

15:51:09

66

1793

XLON

00199691424TRLO0.1.1

16/03/2020

15:51:09

82

1793

XLON

00199691425TRLO0.1.1

16/03/2020

15:51:35

85

1797.5

XLON

00199691692TRLO0.1.1

16/03/2020

15:51:40

87

1796.5

XLON

00199691725TRLO0.1.1

16/03/2020

15:51:40

4

1796.5

XLON

00199691726TRLO0.1.1

16/03/2020

15:52:03

160

1793.5

XLON

00199691921TRLO0.1.1

16/03/2020

15:52:28

86

1793.5

XLON

00199692089TRLO0.1.1

16/03/2020

15:52:52

162

1796.5

XLON

00199692390TRLO0.1.1

16/03/2020

15:53:02

90

1795.5

XLON

00199692493TRLO0.1.1

16/03/2020

15:53:08

91

1793

XLON

00199692535TRLO0.1.1

16/03/2020

15:53:20

83

1792.5

XLON

00199692617TRLO0.1.1

16/03/2020

15:53:47

85

1793

XLON

00199693023TRLO0.1.1

16/03/2020

15:53:47

78

1793

XLON

00199693024TRLO0.1.1

16/03/2020

15:53:48

7

1793

XLON

00199693025TRLO0.1.1

16/03/2020

15:54:05

92

1792

XLON

00199693249TRLO0.1.1

16/03/2020

15:54:05

91

1792

XLON

00199693250TRLO0.1.1

16/03/2020

15:54:17

105

1789

XLON

00199693366TRLO0.1.1

16/03/2020

15:54:34

94

1788

XLON

00199693458TRLO0.1.1

16/03/2020

15:54:56

76

1788

XLON

00199693627TRLO0.1.1

16/03/2020

15:54:56

17

1788

XLON

00199693628TRLO0.1.1

16/03/2020

15:54:56

93

1788

XLON

00199693630TRLO0.1.1

16/03/2020

15:55:34

96

1791.5

XLON

00199693958TRLO0.1.1

16/03/2020

15:55:44

106

1790

XLON

00199694046TRLO0.1.1

16/03/2020

15:55:44

60

1789.5

XLON

00199694047TRLO0.1.1

16/03/2020

15:56:04

82

1788

XLON

00199694195TRLO0.1.1

16/03/2020

15:56:04

81

1788

XLON

00199694196TRLO0.1.1

16/03/2020

15:56:13

154

1786

XLON

00199694259TRLO0.1.1

16/03/2020

15:56:41

85

1783.5

XLON

00199694488TRLO0.1.1

16/03/2020

15:56:51

88

1781

XLON

00199694576TRLO0.1.1

16/03/2020

15:57:11

84

1774

XLON

00199694736TRLO0.1.1

16/03/2020

15:57:32

92

1770

XLON

00199694846TRLO0.1.1

16/03/2020

15:57:32

92

1770

XLON

00199694847TRLO0.1.1

16/03/2020

15:57:52

92

1767.5

XLON

00199695008TRLO0.1.1

16/03/2020

15:58:31

276

1776.5

XLON

00199695253TRLO0.1.1

16/03/2020

15:58:45

40

1778.5

XLON

00199695343TRLO0.1.1

16/03/2020

15:58:45

54

1778.5

XLON

00199695349TRLO0.1.1

16/03/2020

15:59:17

124

1781

XLON

00199695554TRLO0.1.1

16/03/2020

15:59:17

116

1781

XLON

00199695555TRLO0.1.1

16/03/2020

15:59:59

86

1795.5

XLON

00199696082TRLO0.1.1

16/03/2020

16:00:12

250

1792

XLON

00199696254TRLO0.1.1

16/03/2020

16:00:12

14

1792

XLON

00199696255TRLO0.1.1

16/03/2020

16:00:18

97

1789

XLON

00199696308TRLO0.1.1

16/03/2020

16:01:01

294

1790

XLON

00199696784TRLO0.1.1

16/03/2020

16:01:07

103

1789

XLON

00199696871TRLO0.1.1

16/03/2020

16:01:26

95

1785.5

XLON

00199697085TRLO0.1.1

16/03/2020

16:02:00

258

1787.5

XLON

00199697399TRLO0.1.1

16/03/2020

16:02:39

124

1791

XLON

00199697779TRLO0.1.1

16/03/2020

16:02:39

66

1791

XLON

00199697780TRLO0.1.1

16/03/2020

16:02:40

164

1790.5

XLON

00199697786TRLO0.1.1

16/03/2020

16:03:30

267

1794.5

XLON

00199698261TRLO0.1.1

16/03/2020

16:03:59

105

1795

XLON

00199698527TRLO0.1.1

16/03/2020

16:03:59

63

1794.5

XLON

00199698531TRLO0.1.1

16/03/2020

16:04:12

87

1794.5

XLON

00199698658TRLO0.1.1

16/03/2020

16:04:39

252

1798

XLON

00199698877TRLO0.1.1

16/03/2020

16:04:39

84

1798

XLON

00199698878TRLO0.1.1

16/03/2020

16:05:26

99

1801.5

XLON

00199699279TRLO0.1.1

16/03/2020

16:05:30

206

1801.5

XLON

00199699313TRLO0.1.1

16/03/2020

16:05:30

103

1801.5

XLON

00199699314TRLO0.1.1

16/03/2020

16:05:42

99

1799.5

XLON

00199699394TRLO0.1.1

16/03/2020

16:05:51

87

1798.5

XLON

00199699491TRLO0.1.1

16/03/2020

16:06:26

86

1800.5

XLON

00199699778TRLO0.1.1

16/03/2020

16:06:27

95

1800

XLON

00199699795TRLO0.1.1

16/03/2020

16:06:27

14

1800

XLON

00199699802TRLO0.1.1

16/03/2020

16:06:27

81

1800

XLON

00199699805TRLO0.1.1

16/03/2020

16:06:42

95

1799

XLON

00199699930TRLO0.1.1

16/03/2020

16:07:38

139

1801.5

XLON

00199700229TRLO0.1.1

16/03/2020

16:07:38

149

1801.5

XLON

00199700234TRLO0.1.1

16/03/2020

16:08:06

84

1803

XLON

00199700528TRLO0.1.1

16/03/2020

16:08:06

13

1803

XLON

00199700530TRLO0.1.1

16/03/2020

16:08:07

71

1803

XLON

00199700533TRLO0.1.1

16/03/2020

16:08:13

87

1801.5

XLON

00199700588TRLO0.1.1

16/03/2020

16:08:13

87

1801.5

XLON

00199700589TRLO0.1.1

16/03/2020

16:08:39

27

1802.5

XLON

00199700770TRLO0.1.1

16/03/2020

16:08:42

66

1802.5

XLON

00199700781TRLO0.1.1

16/03/2020

16:08:42

88

1802.5

XLON

00199700782TRLO0.1.1

16/03/2020

16:08:48

96

1803

XLON

00199700825TRLO0.1.1

16/03/2020

16:09:14

97

1804

XLON

00199701021TRLO0.1.1

16/03/2020

16:09:15

97

1804

XLON

00199701022TRLO0.1.1

16/03/2020

16:09:20

84

1803.5

XLON

00199701062TRLO0.1.1

16/03/2020

16:09:34

154

1798

XLON

00199701164TRLO0.1.1

16/03/2020

16:09:54

51

1794.5

XLON

00199701330TRLO0.1.1

16/03/2020

16:09:54

33

1794.5

XLON

00199701334TRLO0.1.1

16/03/2020

16:10:28

190

1796

XLON

00199701617TRLO0.1.1

16/03/2020

16:10:48

87

1799

XLON

00199701775TRLO0.1.1

16/03/2020

16:11:02

166

1798.5

XLON

00199701857TRLO0.1.1

16/03/2020

16:11:03

87

1797.5

XLON

00199701858TRLO0.1.1

16/03/2020

16:11:26

88

1796.5

XLON

00199702090TRLO0.1.1

16/03/2020

16:11:56

194

1801

XLON

00199702326TRLO0.1.1

16/03/2020

16:11:56

97

1801

XLON

00199702327TRLO0.1.1

16/03/2020

16:12:03

83

1803

XLON

00199702396TRLO0.1.1

16/03/2020

16:12:33

94

1803

XLON

00199702725TRLO0.1.1

16/03/2020

16:12:33

94

1803

XLON

00199702726TRLO0.1.1

16/03/2020

16:13:09

320

1805

XLON

00199703123TRLO0.1.1

16/03/2020

16:13:39

80

1803

XLON

00199703463TRLO0.1.1

16/03/2020

16:13:47

178

1803.5

XLON

00199703588TRLO0.1.1

16/03/2020

16:13:47

89

1803.5

XLON

00199703589TRLO0.1.1

16/03/2020

16:14:15

97

1796.5

XLON

00199703875TRLO0.1.1

16/03/2020

16:14:15

88

1796.5

XLON

00199703876TRLO0.1.1

16/03/2020

16:14:25

15

1793.5

XLON

00199703969TRLO0.1.1

16/03/2020

16:14:25

74

1793.5

XLON

00199703970TRLO0.1.1

16/03/2020

16:14:58

97

1789

XLON

00199704175TRLO0.1.1

16/03/2020

16:14:58

97

1789

XLON

00199704176TRLO0.1.1

16/03/2020

16:14:58

98

1789

XLON

00199704177TRLO0.1.1

16/03/2020

16:16:02

415

1793.5

XLON

00199704728TRLO0.1.1

16/03/2020

16:16:34

246

1794

XLON

00199704998TRLO0.1.1

16/03/2020

16:16:37

136

1791

XLON

00199705031TRLO0.1.1

16/03/2020

16:17:09

89

1787.5

XLON

00199705324TRLO0.1.1

16/03/2020

16:17:33

246

1789

XLON

00199705456TRLO0.1.1

16/03/2020

16:17:51

89

1788

XLON

00199705615TRLO0.1.1

16/03/2020

16:18:27

84

1786

XLON

00199705861TRLO0.1.1

16/03/2020

16:18:27

81

1786

XLON

00199705862TRLO0.1.1

16/03/2020

16:18:27

84

1786

XLON

00199705863TRLO0.1.1

16/03/2020

16:18:27

354

1786

XLON

00199705864TRLO0.1.1

16/03/2020

16:18:28

102

1786

XLON

00199705872TRLO0.1.1

16/03/2020

16:18:58

1

1785.5

XLON

00199706094TRLO0.1.1

16/03/2020

16:18:58

400

1785.5

XLON

00199706095TRLO0.1.1

16/03/2020

16:18:58

29

1785.5

XLON

00199706096TRLO0.1.1

16/03/2020

16:18:58

106

1785.5

XLON

00199706097TRLO0.1.1

16/03/2020

16:20:47

3

1784

XLON

00199706885TRLO0.1.1

16/03/2020

16:20:48

91

1784

XLON

00199706886TRLO0.1.1

16/03/2020

16:21:09

247

1785

XLON

00199707095TRLO0.1.1

16/03/2020

16:21:09

41

1785

XLON

00199707096TRLO0.1.1

16/03/2020

16:21:15

415

1784.5

XLON

00199707171TRLO0.1.1

16/03/2020

16:21:15

232

1784.5

XLON

00199707172TRLO0.1.1

16/03/2020

16:21:16

401

1784

XLON

00199707193TRLO0.1.1

16/03/2020

16:21:16

173

1784

XLON

00199707194TRLO0.1.1

16/03/2020

16:23:27

250

1783

XLON

00199708408TRLO0.1.1

16/03/2020

16:23:27

174

1783

XLON

00199708409TRLO0.1.1

16/03/2020

16:23:27

75

1783

XLON

00199708410TRLO0.1.1

16/03/2020

16:23:35

143

1783

XLON

00199708466TRLO0.1.1

16/03/2020

16:23:35

424

1782.5

XLON

00199708476TRLO0.1.1

16/03/2020

16:25:42

67

1782.5

XLON

00199709633TRLO0.1.1

16/03/2020

16:25:42

255

1782.5

XLON

00199709634TRLO0.1.1

16/03/2020

16:25:42

152

1782.5

XLON

00199709635TRLO0.1.1

16/03/2020

16:25:42

51

1782.5

XLON

00199709636TRLO0.1.1

16/03/2020

16:25:42

164

1782.5

XLON

00199709637TRLO0.1.1

16/03/2020

16:26:02

360

1783.5

XLON

00199709847TRLO0.1.1

16/03/2020

16:26:25

359

1787

XLON

00199710023TRLO0.1.1

16/03/2020

16:27:04

113

1790

XLON

00199710343TRLO0.1.1

16/03/2020

16:27:04

174

1790

XLON

00199710344TRLO0.1.1

16/03/2020

16:27:04

113

1790

XLON

00199710345TRLO0.1.1

16/03/2020

16:27:04

113

1790

XLON

00199710346TRLO0.1.1

16/03/2020

16:27:04

46

1790

XLON

00199710349TRLO0.1.1

16/03/2020

16:27:14

93

1791

XLON

00199710455TRLO0.1.1

16/03/2020

16:27:36

129

1791

XLON

00199710675TRLO0.1.1

16/03/2020

16:27:43

72

1790.5

XLON

00199710745TRLO0.1.1

16/03/2020

16:27:44

43

1790.5

XLON

00199710757TRLO0.1.1

16/03/2020

16:27:56

68

1790.5

XLON

00199710863TRLO0.1.1

 

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
 
 
POSKKABKFBKDCND

Quick facts: Ashtead Group

Price: 2393

Market: LSE
Market Cap: £10.75 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