logo-loader
RNS
viewAshtead Group

Ashtead Group PLC - Transaction in Own Shares

RNS Number : 7023G
Ashtead Group PLC
18 March 2020
 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 18 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: 18 March 2020

Average price paid per share: 1,359.7500 pence

Lowest price paid per share: 1,197.5000 pence

Highest price paid per share: 1,591.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 449,429,833 (excluding Treasury shares), and the company will hold 4,765,000 ordinary shares in Treasury.

The figure of 449,429,833 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

18/03/2020

08:06:14

341

1591.5

XLON

00199909246TRLO0.1.1

18/03/2020

08:06:14

544

1591

XLON

00199909247TRLO0.1.1

18/03/2020

08:06:14

428

1590.5

XLON

00199909248TRLO0.1.1

18/03/2020

08:06:42

115

1576

XLON

00199909443TRLO0.1.1

18/03/2020

08:07:04

108

1565.5

XLON

00199909659TRLO0.1.1

18/03/2020

08:07:50

156

1532

XLON

00199910136TRLO0.1.1

18/03/2020

08:08:25

180

1544

XLON

00199910520TRLO0.1.1

18/03/2020

08:09:01

92

1541.5

XLON

00199910675TRLO0.1.1

18/03/2020

08:09:23

29

1525

XLON

00199910787TRLO0.1.1

18/03/2020

08:09:50

116

1524.5

XLON

00199910862TRLO0.1.1

18/03/2020

08:10:04

159

1524

XLON

00199910940TRLO0.1.1

18/03/2020

08:10:53

124

1524

XLON

00199911059TRLO0.1.1

18/03/2020

08:11:28

152

1521

XLON

00199911161TRLO0.1.1

18/03/2020

08:12:18

106

1491.5

XLON

00199911303TRLO0.1.1

18/03/2020

08:12:46

140

1490

XLON

00199911396TRLO0.1.1

18/03/2020

08:13:11

139

1490

XLON

00199911539TRLO0.1.1

18/03/2020

08:13:40

143

1468.5

XLON

00199911675TRLO0.1.1

18/03/2020

08:19:10

224

1465

XLON

00199912983TRLO0.1.1

18/03/2020

08:19:10

116

1465.5

XLON

00199912984TRLO0.1.1

18/03/2020

08:19:10

23

1466.5

XLON

00199912985TRLO0.1.1

18/03/2020

08:19:10

399

1466

XLON

00199912986TRLO0.1.1

18/03/2020

08:19:10

59

1465.5

XLON

00199912987TRLO0.1.1

18/03/2020

08:19:10

391

1465.5

XLON

00199912988TRLO0.1.1

18/03/2020

08:21:33

155

1491.5

XLON

00199913484TRLO0.1.1

18/03/2020

08:22:23

190

1502.5

XLON

00199913643TRLO0.1.1

18/03/2020

08:22:24

113

1502

XLON

00199913644TRLO0.1.1

18/03/2020

08:22:24

64

1502

XLON

00199913656TRLO0.1.1

18/03/2020

08:22:25

192

1501.5

XLON

00199913658TRLO0.1.1

18/03/2020

08:24:22

115

1519

XLON

00199914166TRLO0.1.1

18/03/2020

08:25:12

193

1526

XLON

00199914276TRLO0.1.1

18/03/2020

08:25:12

167

1525.5

XLON

00199914277TRLO0.1.1

18/03/2020

08:25:12

137

1525

XLON

00199914278TRLO0.1.1

18/03/2020

08:25:54

93

1514

XLON

00199914459TRLO0.1.1

18/03/2020

08:28:00

33

1512

XLON

00199915147TRLO0.1.1

18/03/2020

08:28:02

116

1512

XLON

00199915159TRLO0.1.1

18/03/2020

08:28:02

179

1511.5

XLON

00199915160TRLO0.1.1

18/03/2020

08:28:03

125

1511

XLON

00199915164TRLO0.1.1

18/03/2020

08:28:20

116

1508.5

XLON

00199915234TRLO0.1.1

18/03/2020

08:29:04

112

1504.5

XLON

00199915350TRLO0.1.1

18/03/2020

08:29:04

64

1504.5

XLON

00199915351TRLO0.1.1

18/03/2020

08:30:12

176

1496

XLON

00199915602TRLO0.1.1

18/03/2020

08:31:54

186

1496

XLON

00199915982TRLO0.1.1

18/03/2020

08:31:54

50

1495.5

XLON

00199915983TRLO0.1.1

18/03/2020

08:31:54

109

1495.5

XLON

00199915984TRLO0.1.1

18/03/2020

08:31:54

27

1495

XLON

00199915986TRLO0.1.1

18/03/2020

08:31:54

132

1495

XLON

00199915988TRLO0.1.1

18/03/2020

08:32:45

162

1500

XLON

00199916305TRLO0.1.1

18/03/2020

08:34:48

151

1518.5

XLON

00199916866TRLO0.1.1

18/03/2020

08:34:48

132

1518

XLON

00199916867TRLO0.1.1

18/03/2020

08:34:48

162

1517.5

XLON

00199916868TRLO0.1.1

18/03/2020

08:36:12

68

1508

XLON

00199917371TRLO0.1.1

18/03/2020

08:37:24

123

1543

XLON

00199917793TRLO0.1.1

18/03/2020

08:37:45

73

1557

XLON

00199917844TRLO0.1.1

18/03/2020

08:37:45

64

1557

XLON

00199917845TRLO0.1.1

18/03/2020

08:37:45

151

1556.5

XLON

00199917847TRLO0.1.1

18/03/2020

08:37:45

186

1556

XLON

00199917849TRLO0.1.1

18/03/2020

08:39:05

112

1553

XLON

00199918118TRLO0.1.1

18/03/2020

08:39:44

67

1542.5

XLON

00199918313TRLO0.1.1

18/03/2020

08:39:44

136

1542.5

XLON

00199918314TRLO0.1.1

18/03/2020

08:40:16

111

1539.5

XLON

00199918396TRLO0.1.1

18/03/2020

08:40:46

84

1538.5

XLON

00199918518TRLO0.1.1

18/03/2020

08:41:09

115

1536

XLON

00199918592TRLO0.1.1

18/03/2020

08:42:08

98

1522.5

XLON

00199918923TRLO0.1.1

18/03/2020

08:42:14

53

1522.5

XLON

00199918947TRLO0.1.1

18/03/2020

08:42:32

106

1521.5

XLON

00199919026TRLO0.1.1

18/03/2020

08:43:07

30

1521.5

XLON

00199919133TRLO0.1.1

18/03/2020

08:43:07

93

1521.5

XLON

00199919134TRLO0.1.1

18/03/2020

08:43:07

57

1521.5

XLON

00199919135TRLO0.1.1

18/03/2020

08:43:14

93

1521.5

XLON

00199919195TRLO0.1.1

18/03/2020

08:44:00

131

1521.5

XLON

00199919356TRLO0.1.1

18/03/2020

08:44:00

32

1521.5

XLON

00199919357TRLO0.1.1

18/03/2020

08:44:14

110

1521.5

XLON

00199919438TRLO0.1.1

18/03/2020

08:45:02

148

1520.5

XLON

00199919625TRLO0.1.1

18/03/2020

08:46:02

144

1516.5

XLON

00199919953TRLO0.1.1

18/03/2020

08:46:38

115

1513.5

XLON

00199920036TRLO0.1.1

18/03/2020

08:47:21

215

1508

XLON

00199920132TRLO0.1.1

18/03/2020

08:47:54

143

1500.5

XLON

00199920240TRLO0.1.1

18/03/2020

08:48:39

174

1496.5

XLON

00199920300TRLO0.1.1

18/03/2020

08:49:15

114

1494

XLON

00199920386TRLO0.1.1

18/03/2020

08:50:27

121

1499

XLON

00199920616TRLO0.1.1

18/03/2020

08:50:30

112

1498

XLON

00199920626TRLO0.1.1

18/03/2020

08:50:30

1

1498

XLON

00199920627TRLO0.1.1

18/03/2020

08:52:10

120

1493

XLON

00199920884TRLO0.1.1

18/03/2020

08:52:11

133

1492.5

XLON

00199920885TRLO0.1.1

18/03/2020

08:52:11

164

1492

XLON

00199920886TRLO0.1.1

18/03/2020

08:53:08

9

1482

XLON

00199921100TRLO0.1.1

18/03/2020

08:53:08

123

1482

XLON

00199921101TRLO0.1.1

18/03/2020

08:55:06

133

1488

XLON

00199921500TRLO0.1.1

18/03/2020

08:55:06

151

1487.5

XLON

00199921501TRLO0.1.1

18/03/2020

08:55:06

6

1487.5

XLON

00199921502TRLO0.1.1

18/03/2020

08:55:06

172

1487

XLON

00199921503TRLO0.1.1

18/03/2020

08:56:29

186

1485

XLON

00199921889TRLO0.1.1

18/03/2020

08:58:59

198

1496

XLON

00199922593TRLO0.1.1

18/03/2020

08:58:59

259

1495.5

XLON

00199922594TRLO0.1.1

18/03/2020

08:58:59

114

1495

XLON

00199922595TRLO0.1.1

18/03/2020

08:59:11

32

1495

XLON

00199922691TRLO0.1.1

18/03/2020

09:01:07

173

1499

XLON

00199923226TRLO0.1.1

18/03/2020

09:01:07

204

1498.5

XLON

00199923227TRLO0.1.1

18/03/2020

09:01:07

148

1498

XLON

00199923228TRLO0.1.1

18/03/2020

09:02:06

149

1500

XLON

00199923379TRLO0.1.1

18/03/2020

09:02:25

36

1488

XLON

00199923419TRLO0.1.1

18/03/2020

09:02:50

99

1487

XLON

00199923493TRLO0.1.1

18/03/2020

09:03:08

76

1482

XLON

00199923549TRLO0.1.1

18/03/2020

09:03:09

32

1482

XLON

00199923555TRLO0.1.1

18/03/2020

09:03:44

104

1479

XLON

00199923657TRLO0.1.1

18/03/2020

09:04:11

104

1468

XLON

00199923752TRLO0.1.1

18/03/2020

09:07:22

176

1474

XLON

00199924375TRLO0.1.1

18/03/2020

09:08:15

196

1479

XLON

00199924679TRLO0.1.1

18/03/2020

09:08:15

254

1478.5

XLON

00199924680TRLO0.1.1

18/03/2020

09:08:15

184

1478

XLON

00199924681TRLO0.1.1

18/03/2020

09:09:02

51

1475

XLON

00199924783TRLO0.1.1

18/03/2020

09:09:02

75

1475

XLON

00199924784TRLO0.1.1

18/03/2020

09:09:17

120

1472

XLON

00199924841TRLO0.1.1

18/03/2020

09:11:11

41

1472

XLON

00199925190TRLO0.1.1

18/03/2020

09:11:11

76

1472

XLON

00199925191TRLO0.1.1

18/03/2020

09:11:14

193

1471.5

XLON

00199925200TRLO0.1.1

18/03/2020

09:11:14

109

1471

XLON

00199925201TRLO0.1.1

18/03/2020

09:13:39

133

1475

XLON

00199925702TRLO0.1.1

18/03/2020

09:13:39

150

1474.5

XLON

00199925703TRLO0.1.1

18/03/2020

09:13:39

21

1474.5

XLON

00199925704TRLO0.1.1

18/03/2020

09:13:39

69

1474

XLON

00199925705TRLO0.1.1

18/03/2020

09:13:39

68

1474

XLON

00199925706TRLO0.1.1

18/03/2020

09:13:39

4

1474

XLON

00199925707TRLO0.1.1

18/03/2020

09:13:51

114

1473

XLON

00199925747TRLO0.1.1

18/03/2020

09:16:16

117

1475

XLON

00199926215TRLO0.1.1

18/03/2020

09:16:16

9

1475

XLON

00199926216TRLO0.1.1

18/03/2020

09:16:34

175

1479

XLON

00199926272TRLO0.1.1

18/03/2020

09:16:41

170

1478.5

XLON

00199926295TRLO0.1.1

18/03/2020

09:16:41

105

1478

XLON

00199926296TRLO0.1.1

18/03/2020

09:19:15

155

1478

XLON

00199926924TRLO0.1.1

18/03/2020

09:19:15

175

1477.5

XLON

00199926925TRLO0.1.1

18/03/2020

09:20:13

192

1478.5

XLON

00199927194TRLO0.1.1

18/03/2020

09:21:23

175

1476.5

XLON

00199927546TRLO0.1.1

18/03/2020

09:22:43

110

1476

XLON

00199927933TRLO0.1.1

18/03/2020

09:22:43

65

1476.5

XLON

00199927934TRLO0.1.1

18/03/2020

09:22:43

141

1476

XLON

00199927935TRLO0.1.1

18/03/2020

09:22:43

13

1476

XLON

00199927936TRLO0.1.1

18/03/2020

09:22:43

144

1475.5

XLON

00199927938TRLO0.1.1

18/03/2020

09:24:25

111

1477

XLON

00199928353TRLO0.1.1

18/03/2020

09:24:25

122

1476.5

XLON

00199928354TRLO0.1.1

18/03/2020

09:24:37

151

1476

XLON

00199928390TRLO0.1.1

18/03/2020

09:26:05

145

1476

XLON

00199928730TRLO0.1.1

18/03/2020

09:26:05

83

1475

XLON

00199928731TRLO0.1.1

18/03/2020

09:28:13

150

1485

XLON

00199929325TRLO0.1.1

18/03/2020

09:28:21

203

1484.5

XLON

00199929373TRLO0.1.1

18/03/2020

09:28:21

167

1484

XLON

00199929374TRLO0.1.1

18/03/2020

09:30:15

82

1484.5

XLON

00199929753TRLO0.1.1

18/03/2020

09:30:15

34

1484.5

XLON

00199929754TRLO0.1.1

18/03/2020

09:30:15

189

1484

XLON

00199929755TRLO0.1.1

18/03/2020

09:30:15

143

1483.5

XLON

00199929756TRLO0.1.1

18/03/2020

09:30:44

103

1478

XLON

00199929907TRLO0.1.1

18/03/2020

09:32:26

157

1476

XLON

00199930418TRLO0.1.1

18/03/2020

09:32:26

93

1476

XLON

00199930419TRLO0.1.1

18/03/2020

09:32:26

47

1476.5

XLON

00199930420TRLO0.1.1

18/03/2020

09:33:10

102

1471.5

XLON

00199930660TRLO0.1.1

18/03/2020

09:33:47

146

1460

XLON

00199930905TRLO0.1.1

18/03/2020

09:34:32

136

1450.5

XLON

00199931168TRLO0.1.1

18/03/2020

09:34:57

114

1446.5

XLON

00199931296TRLO0.1.1

18/03/2020

09:36:52

116

1460.5

XLON

00199931973TRLO0.1.1

18/03/2020

09:36:52

4

1461

XLON

00199931974TRLO0.1.1

18/03/2020

09:36:52

143

1461

XLON

00199931975TRLO0.1.1

18/03/2020

09:36:52

103

1461

XLON

00199931976TRLO0.1.1

18/03/2020

09:36:52

36

1461

XLON

00199931977TRLO0.1.1

18/03/2020

09:39:01

146

1461

XLON

00199932496TRLO0.1.1

18/03/2020

09:39:01

10

1461

XLON

00199932497TRLO0.1.1

18/03/2020

09:39:01

176

1460.5

XLON

00199932498TRLO0.1.1

18/03/2020

09:39:01

128

1460

XLON

00199932499TRLO0.1.1

18/03/2020

09:40:22

101

1458.5

XLON

00199932842TRLO0.1.1

18/03/2020

09:40:22

69

1458.5

XLON

00199932843TRLO0.1.1

18/03/2020

09:40:49

132

1457

XLON

00199932953TRLO0.1.1

18/03/2020

09:41:31

154

1457

XLON

00199933119TRLO0.1.1

18/03/2020

09:43:52

175

1455

XLON

00199933845TRLO0.1.1

18/03/2020

09:43:52

178

1454.5

XLON

00199933846TRLO0.1.1

18/03/2020

09:43:52

120

1454

XLON

00199933847TRLO0.1.1

18/03/2020

09:44:53

111

1446

XLON

00199934108TRLO0.1.1

18/03/2020

09:46:49

61

1443.5

XLON

00199934599TRLO0.1.1

18/03/2020

09:46:49

104

1443.5

XLON

00199934600TRLO0.1.1

18/03/2020

09:46:49

153

1443

XLON

00199934601TRLO0.1.1

18/03/2020

09:46:51

142

1442.5

XLON

00199934608TRLO0.1.1

18/03/2020

09:47:50

188

1436

XLON

00199934888TRLO0.1.1

18/03/2020

09:49:40

159

1436.5

XLON

00199935284TRLO0.1.1

18/03/2020

09:49:42

121

1435.5

XLON

00199935288TRLO0.1.1

18/03/2020

09:50:09

182

1441.5

XLON

00199935427TRLO0.1.1

18/03/2020

09:51:06

126

1435

XLON

00199935674TRLO0.1.1

18/03/2020

09:51:37

164

1426.5

XLON

00199935830TRLO0.1.1

18/03/2020

09:53:25

168

1432

XLON

00199936267TRLO0.1.1

18/03/2020

09:54:15

165

1434

XLON

00199936391TRLO0.1.1

18/03/2020

09:54:25

142

1433.5

XLON

00199936407TRLO0.1.1

18/03/2020

09:55:07

165

1421.5

XLON

00199936521TRLO0.1.1

18/03/2020

09:56:02

144

1403

XLON

00199936774TRLO0.1.1

18/03/2020

09:56:46

112

1402

XLON

00199936903TRLO0.1.1

18/03/2020

09:56:46

74

1402

XLON

00199936904TRLO0.1.1

18/03/2020

09:58:59

8

1397.5

XLON

00199937343TRLO0.1.1

18/03/2020

09:59:05

96

1397.5

XLON

00199937354TRLO0.1.1

18/03/2020

09:59:05

150

1397

XLON

00199937355TRLO0.1.1

18/03/2020

09:59:05

70

1396.5

XLON

00199937356TRLO0.1.1

18/03/2020

09:59:05

76

1396.5

XLON

00199937357TRLO0.1.1

18/03/2020

10:01:00

144

1395.5

XLON

00199937808TRLO0.1.1

18/03/2020

10:01:00

161

1395

XLON

00199937809TRLO0.1.1

18/03/2020

10:01:00

95

1394.5

XLON

00199937810TRLO0.1.1

18/03/2020

10:02:22

121

1396

XLON

00199938144TRLO0.1.1

18/03/2020

10:02:49

29

1398.5

XLON

00199938194TRLO0.1.1

18/03/2020

10:02:49

105

1398.5

XLON

00199938195TRLO0.1.1

18/03/2020

10:04:24

171

1393.5

XLON

00199938464TRLO0.1.1

18/03/2020

10:04:31

146

1392.5

XLON

00199938480TRLO0.1.1

18/03/2020

10:05:18

158

1390

XLON

00199938624TRLO0.1.1

18/03/2020

10:07:20

108

1398

XLON

00199938985TRLO0.1.1

18/03/2020

10:08:35

201

1398.5

XLON

00199939188TRLO0.1.1

18/03/2020

10:08:45

246

1398

XLON

00199939248TRLO0.1.1

18/03/2020

10:08:45

145

1397.5

XLON

00199939252TRLO0.1.1

18/03/2020

10:11:01

139

1409.5

XLON

00199939693TRLO0.1.1

18/03/2020

10:13:00

156

1412

XLON

00199940244TRLO0.1.1

18/03/2020

10:13:00

204

1411.5

XLON

00199940245TRLO0.1.1

18/03/2020

10:13:14

221

1411

XLON

00199940268TRLO0.1.1

18/03/2020

10:13:23

144

1410

XLON

00199940281TRLO0.1.1

18/03/2020

10:15:17

4

1404.5

XLON

00199940649TRLO0.1.1

18/03/2020

10:15:17

107

1404.5

XLON

00199940650TRLO0.1.1

18/03/2020

10:15:17

131

1404

XLON

00199940651TRLO0.1.1

18/03/2020

10:15:17

118

1403.5

XLON

00199940652TRLO0.1.1

18/03/2020

10:16:32

136

1406.5

XLON

00199940894TRLO0.1.1

18/03/2020

10:18:25

99

1401

XLON

00199941236TRLO0.1.1

18/03/2020

10:19:23

189

1403

XLON

00199941422TRLO0.1.1

18/03/2020

10:19:23

202

1402.5

XLON

00199941423TRLO0.1.1

18/03/2020

10:19:39

135

1402

XLON

00199941449TRLO0.1.1

18/03/2020

10:20:38

195

1401.5

XLON

00199941692TRLO0.1.1

18/03/2020

10:22:12

147

1396.5

XLON

00199941990TRLO0.1.1

18/03/2020

10:22:30

231

1397.5

XLON

00199942115TRLO0.1.1

18/03/2020

10:24:25

183

1396.5

XLON

00199942495TRLO0.1.1

18/03/2020

10:24:25

16

1396.5

XLON

00199942496TRLO0.1.1

18/03/2020

10:24:25

123

1396.5

XLON

00199942497TRLO0.1.1

18/03/2020

10:25:38

188

1390

XLON

00199942813TRLO0.1.1

18/03/2020

10:26:40

131

1389.5

XLON

00199943007TRLO0.1.1

18/03/2020

10:27:02

22

1389.5

XLON

00199943093TRLO0.1.1

18/03/2020

10:27:02

114

1389.5

XLON

00199943119TRLO0.1.1

18/03/2020

10:27:41

149

1393.5

XLON

00199943297TRLO0.1.1

18/03/2020

10:29:31

27

1397

XLON

00199944008TRLO0.1.1

18/03/2020

10:29:31

99

1397

XLON

00199944009TRLO0.1.1

18/03/2020

10:30:15

135

1398

XLON

00199944160TRLO0.1.1

18/03/2020

10:32:28

201

1403.5

XLON

00199944697TRLO0.1.1

18/03/2020

10:32:28

154

1403

XLON

00199944698TRLO0.1.1

18/03/2020

10:32:28

189

1402.5

XLON

00199944700TRLO0.1.1

18/03/2020

10:34:34

150

1402.5

XLON

00199945118TRLO0.1.1

18/03/2020

10:34:34

153

1402

XLON

00199945120TRLO0.1.1

18/03/2020

10:34:34

126

1401.5

XLON

00199945121TRLO0.1.1

18/03/2020

10:35:19

103

1401

XLON

00199945243TRLO0.1.1

18/03/2020

10:37:35

120

1408.5

XLON

00199945650TRLO0.1.1

18/03/2020

10:37:35

172

1408

XLON

00199945651TRLO0.1.1

18/03/2020

10:37:42

98

1407.5

XLON

00199945662TRLO0.1.1

18/03/2020

10:38:22

133

1402.5

XLON

00199945777TRLO0.1.1

18/03/2020

10:39:09

120

1400

XLON

00199945940TRLO0.1.1

18/03/2020

10:40:23

170

1402.5

XLON

00199946168TRLO0.1.1

18/03/2020

10:40:30

92

1401.5

XLON

00199946187TRLO0.1.1

18/03/2020

10:41:32

141

1402.5

XLON

00199946343TRLO0.1.1

18/03/2020

10:42:30

190

1402

XLON

00199946506TRLO0.1.1

18/03/2020

10:42:30

7

1402

XLON

00199946508TRLO0.1.1

18/03/2020

10:43:02

160

1401

XLON

00199946588TRLO0.1.1

18/03/2020

10:44:26

196

1398

XLON

00199946866TRLO0.1.1

18/03/2020

10:44:56

134

1394.5

XLON

00199946926TRLO0.1.1

18/03/2020

10:46:11

134

1390

XLON

00199947215TRLO0.1.1

18/03/2020

10:46:49

104

1390.5

XLON

00199947307TRLO0.1.1

18/03/2020

10:48:54

104

1392.5

XLON

00199947708TRLO0.1.1

18/03/2020

10:48:54

135

1392

XLON

00199947709TRLO0.1.1

18/03/2020

10:49:02

135

1391.5

XLON

00199947736TRLO0.1.1

18/03/2020

10:50:06

160

1390.5

XLON

00199947965TRLO0.1.1

18/03/2020

10:50:34

91

1390

XLON

00199948024TRLO0.1.1

18/03/2020

10:50:34

65

1390

XLON

00199948025TRLO0.1.1

18/03/2020

10:51:38

161

1387.5

XLON

00199948201TRLO0.1.1

18/03/2020

10:53:39

156

1386.5

XLON

00199948455TRLO0.1.1

18/03/2020

10:53:39

146

1386

XLON

00199948456TRLO0.1.1

18/03/2020

10:54:12

19

1386

XLON

00199948539TRLO0.1.1

18/03/2020

10:54:31

79

1385.5

XLON

00199948585TRLO0.1.1

18/03/2020

10:54:31

11

1385.5

XLON

00199948586TRLO0.1.1

18/03/2020

10:55:19

161

1386

XLON

00199948697TRLO0.1.1

18/03/2020

10:55:44

133

1385

XLON

00199948748TRLO0.1.1

18/03/2020

10:57:58

122

1396

XLON

00199949138TRLO0.1.1

18/03/2020

10:59:20

65

1399

XLON

00199949468TRLO0.1.1

18/03/2020

10:59:20

78

1399

XLON

00199949469TRLO0.1.1

18/03/2020

10:59:25

212

1398.5

XLON

00199949483TRLO0.1.1

18/03/2020

10:59:28

189

1398

XLON

00199949489TRLO0.1.1

18/03/2020

10:59:28

7

1398

XLON

00199949490TRLO0.1.1

18/03/2020

11:00:10

113

1393

XLON

00199949659TRLO0.1.1

18/03/2020

11:01:36

117

1388

XLON

00199949973TRLO0.1.1

18/03/2020

11:01:36

26

1388

XLON

00199949974TRLO0.1.1

18/03/2020

11:02:44

111

1387.5

XLON

00199950143TRLO0.1.1

18/03/2020

11:02:48

226

1387.5

XLON

00199950155TRLO0.1.1

18/03/2020

11:04:25

216

1388.5

XLON

00199950399TRLO0.1.1

18/03/2020

11:05:21

134

1384.5

XLON

00199950506TRLO0.1.1

18/03/2020

11:05:47

110

1384.5

XLON

00199950581TRLO0.1.1

18/03/2020

11:06:43

120

1381.5

XLON

00199950770TRLO0.1.1

18/03/2020

11:08:52

155

1381.5

XLON

00199951217TRLO0.1.1

18/03/2020

11:08:52

8

1381.5

XLON

00199951218TRLO0.1.1

18/03/2020

11:08:52

187

1381.5

XLON

00199951219TRLO0.1.1

18/03/2020

11:08:52

17

1381

XLON

00199951220TRLO0.1.1

18/03/2020

11:08:53

89

1381

XLON

00199951221TRLO0.1.1

18/03/2020

11:10:48

224

1379

XLON

00199951517TRLO0.1.1

18/03/2020

11:11:00

21

1377.5

XLON

00199951548TRLO0.1.1

18/03/2020

11:11:00

106

1377.5

XLON

00199951549TRLO0.1.1

18/03/2020

11:12:30

121

1375

XLON

00199951783TRLO0.1.1

18/03/2020

11:12:30

143

1374

XLON

00199951784TRLO0.1.1

18/03/2020

11:13:18

127

1368.5

XLON

00199951892TRLO0.1.1

18/03/2020

11:14:41

198

1359

XLON

00199952068TRLO0.1.1

18/03/2020

11:15:09

110

1350

XLON

00199952131TRLO0.1.1

18/03/2020

11:15:56

140

1339.5

XLON

00199952231TRLO0.1.1

18/03/2020

11:16:39

115

1330

XLON

00199952318TRLO0.1.1

18/03/2020

11:22:21

230

1313

XLON

00199953334TRLO0.1.1

18/03/2020

11:22:21

172

1313

XLON

00199953335TRLO0.1.1

18/03/2020

11:22:23

103

1312.5

XLON

00199953340TRLO0.1.1

18/03/2020

11:22:23

150

1312.5

XLON

00199953341TRLO0.1.1

18/03/2020

11:22:24

265

1312

XLON

00199953343TRLO0.1.1

18/03/2020

11:22:52

115

1298.5

XLON

00199953433TRLO0.1.1

18/03/2020

11:23:26

115

1293.5

XLON

00199953573TRLO0.1.1

18/03/2020

11:25:00

138

1310

XLON

00199953921TRLO0.1.1

18/03/2020

11:26:01

174

1312.5

XLON

00199954175TRLO0.1.1

18/03/2020

11:26:36

121

1314

XLON

00199954220TRLO0.1.1

18/03/2020

11:26:36

86

1314

XLON

00199954221TRLO0.1.1

18/03/2020

11:27:44

155

1301.5

XLON

00199954426TRLO0.1.1

18/03/2020

11:29:02

123

1313.5

XLON

00199954643TRLO0.1.1

18/03/2020

11:29:02

146

1312.5

XLON

00199954644TRLO0.1.1

18/03/2020

11:30:08

129

1302.5

XLON

00199954833TRLO0.1.1

18/03/2020

11:30:09

63

1302.5

XLON

00199954834TRLO0.1.1

18/03/2020

11:32:03

232

1311.5

XLON

00199955535TRLO0.1.1

18/03/2020

11:32:47

200

1309.5

XLON

00199955671TRLO0.1.1

18/03/2020

11:34:44

199

1317

XLON

00199956024TRLO0.1.1

18/03/2020

11:34:44

111

1316

XLON

00199956025TRLO0.1.1

18/03/2020

11:34:44

28

1316

XLON

00199956026TRLO0.1.1

18/03/2020

11:37:10

156

1310

XLON

00199956582TRLO0.1.1

18/03/2020

11:37:12

125

1309.5

XLON

00199956599TRLO0.1.1

18/03/2020

11:37:12

121

1309

XLON

00199956600TRLO0.1.1

18/03/2020

11:38:06

124

1309.5

XLON

00199956798TRLO0.1.1

18/03/2020

11:39:22

105

1309.5

XLON

00199956954TRLO0.1.1

18/03/2020

11:39:22

91

1309.5

XLON

00199956956TRLO0.1.1

18/03/2020

11:41:41

140

1308.5

XLON

00199957272TRLO0.1.1

18/03/2020

11:41:41

176

1308

XLON

00199957273TRLO0.1.1

18/03/2020

11:42:58

188

1309.5

XLON

00199957636TRLO0.1.1

18/03/2020

11:43:07

143

1310

XLON

00199957656TRLO0.1.1

18/03/2020

11:44:56

249

1312

XLON

00199957960TRLO0.1.1

18/03/2020

11:46:41

220

1315.5

XLON

00199958198TRLO0.1.1

18/03/2020

11:46:41

124

1314.5

XLON

00199958199TRLO0.1.1

18/03/2020

11:48:36

147

1362.5

XLON

00199958597TRLO0.1.1

18/03/2020

11:48:36

20

1361.5

XLON

00199958598TRLO0.1.1

18/03/2020

11:48:36

101

1361.5

XLON

00199958599TRLO0.1.1

18/03/2020

11:49:36

125

1365

XLON

00199958680TRLO0.1.1

18/03/2020

11:50:00

115

1367

XLON

00199958712TRLO0.1.1

18/03/2020

11:50:36

125

1370

XLON

00199958795TRLO0.1.1

18/03/2020

11:51:08

107

1361

XLON

00199958854TRLO0.1.1

18/03/2020

11:53:09

167

1354

XLON

00199959349TRLO0.1.1

18/03/2020

11:53:11

161

1353

XLON

00199959362TRLO0.1.1

18/03/2020

11:55:35

182

1358

XLON

00199959882TRLO0.1.1

18/03/2020

11:55:35

1

1358

XLON

00199959883TRLO0.1.1

18/03/2020

11:55:41

139

1357

XLON

00199959903TRLO0.1.1

18/03/2020

11:58:01

157

1370

XLON

00199960287TRLO0.1.1

18/03/2020

11:58:02

184

1369.5

XLON

00199960288TRLO0.1.1

18/03/2020

11:58:06

109

1369

XLON

00199960294TRLO0.1.1

18/03/2020

11:58:37

126

1366

XLON

00199960385TRLO0.1.1

18/03/2020

11:59:17

126

1361.5

XLON

00199960553TRLO0.1.1

18/03/2020

12:02:07

104

1368.5

XLON

00199960857TRLO0.1.1

18/03/2020

12:04:30

169

1374.5

XLON

00199961208TRLO0.1.1

18/03/2020

12:05:51

178

1395

XLON

00199961477TRLO0.1.1

18/03/2020

12:06:16

140

1394.5

XLON

00199961639TRLO0.1.1

18/03/2020

12:06:16

165

1394

XLON

00199961640TRLO0.1.1

18/03/2020

12:08:31

114

1409.5

XLON

00199961963TRLO0.1.1

18/03/2020

12:08:31

11

1409.5

XLON

00199961964TRLO0.1.1

18/03/2020

12:08:44

147

1409

XLON

00199961993TRLO0.1.1

18/03/2020

12:08:44

108

1408.5

XLON

00199961994TRLO0.1.1

18/03/2020

12:09:22

124

1403

XLON

00199962063TRLO0.1.1

18/03/2020

12:11:13

138

1398

XLON

00199962340TRLO0.1.1

18/03/2020

12:11:13

115

1397.5

XLON

00199962341TRLO0.1.1

18/03/2020

12:11:13

111

1397

XLON

00199962342TRLO0.1.1

18/03/2020

12:13:19

121

1392

XLON

00199962667TRLO0.1.1

18/03/2020

12:13:19

146

1391.5

XLON

00199962668TRLO0.1.1

18/03/2020

12:13:19

125

1391

XLON

00199962669TRLO0.1.1

18/03/2020

12:14:13

126

1385.5

XLON

00199962814TRLO0.1.1

18/03/2020

12:15:19

172

1370

XLON

00199962920TRLO0.1.1

18/03/2020

12:16:12

109

1373.5

XLON

00199963095TRLO0.1.1

18/03/2020

12:16:54

177

1370

XLON

00199963246TRLO0.1.1

18/03/2020

12:18:08

144

1370

XLON

00199963462TRLO0.1.1

18/03/2020

12:21:44

100

1384.5

XLON

00199964127TRLO0.1.1

18/03/2020

12:21:45

195

1384

XLON

00199964128TRLO0.1.1

18/03/2020

12:23:00

205

1389

XLON

00199964294TRLO0.1.1

18/03/2020

12:24:07

100

1400.5

XLON

00199964565TRLO0.1.1

18/03/2020

12:24:07

26

1400.5

XLON

00199964566TRLO0.1.1

18/03/2020

12:24:54

108

1405.5

XLON

00199964727TRLO0.1.1

18/03/2020

12:25:00

140

1402

XLON

00199964735TRLO0.1.1

18/03/2020

12:26:16

100

1411

XLON

00199964896TRLO0.1.1

18/03/2020

12:26:16

120

1411

XLON

00199964897TRLO0.1.1

18/03/2020

12:26:22

142

1410.5

XLON

00199964912TRLO0.1.1

18/03/2020

12:26:41

138

1410

XLON

00199965108TRLO0.1.1

18/03/2020

12:28:57

172

1408

XLON

00199965617TRLO0.1.1

18/03/2020

12:28:57

153

1407.5

XLON

00199965618TRLO0.1.1

18/03/2020

12:28:58

107

1407

XLON

00199965619TRLO0.1.1

18/03/2020

12:30:39

168

1408.5

XLON

00199965977TRLO0.1.1

18/03/2020

12:31:12

156

1412

XLON

00199966131TRLO0.1.1

18/03/2020

12:31:12

144

1411

XLON

00199966133TRLO0.1.1

18/03/2020

12:32:01

103

1409

XLON

00199966315TRLO0.1.1

18/03/2020

12:32:56

136

1402.5

XLON

00199966460TRLO0.1.1

18/03/2020

12:35:19

110

1403

XLON

00199966925TRLO0.1.1

18/03/2020

12:35:20

88

1402.5

XLON

00199966926TRLO0.1.1

18/03/2020

12:35:20

120

1402.5

XLON

00199966927TRLO0.1.1

18/03/2020

12:36:57

135

1410

XLON

00199967164TRLO0.1.1

18/03/2020

12:36:57

142

1409.5

XLON

00199967172TRLO0.1.1

18/03/2020

12:37:05

121

1409

XLON

00199967195TRLO0.1.1

18/03/2020

12:38:16

155

1404.5

XLON

00199967386TRLO0.1.1

18/03/2020

12:38:16

88

1403.5

XLON

00199967387TRLO0.1.1

18/03/2020

12:39:15

112

1400.5

XLON

00199967579TRLO0.1.1

18/03/2020

12:40:57

65

1406.5

XLON

00199967936TRLO0.1.1

18/03/2020

12:40:57

76

1406.5

XLON

00199967937TRLO0.1.1

18/03/2020

12:40:57

104

1406

XLON

00199967938TRLO0.1.1

18/03/2020

12:42:50

221

1406.5

XLON

00199968408TRLO0.1.1

18/03/2020

12:43:05

136

1405.5

XLON

00199968440TRLO0.1.1

18/03/2020

12:43:59

149

1408.5

XLON

00199968693TRLO0.1.1

18/03/2020

12:44:02

85

1407.5

XLON

00199968711TRLO0.1.1

18/03/2020

12:44:26

114

1407

XLON

00199968833TRLO0.1.1

18/03/2020

12:45:19

172

1406

XLON

00199969113TRLO0.1.1

18/03/2020

12:47:44

173

1414.5

XLON

00199969801TRLO0.1.1

18/03/2020

12:47:44

137

1414

XLON

00199969802TRLO0.1.1

18/03/2020

12:47:44

29

1414

XLON

00199969803TRLO0.1.1

18/03/2020

12:47:46

16

1413.5

XLON

00199969807TRLO0.1.1

18/03/2020

12:47:46

91

1413.5

XLON

00199969808TRLO0.1.1

18/03/2020

12:48:26

109

1403

XLON

00199969908TRLO0.1.1

18/03/2020

12:49:49

109

1401.5

XLON

00199970151TRLO0.1.1

18/03/2020

12:49:49

76

1401.5

XLON

00199970152TRLO0.1.1

18/03/2020

12:51:58

150

1405.5

XLON

00199970800TRLO0.1.1

18/03/2020

12:51:59

192

1405

XLON

00199970803TRLO0.1.1

18/03/2020

12:51:59

114

1404.5

XLON

00199970804TRLO0.1.1

18/03/2020

12:54:06

91

1413.5

XLON

00199971472TRLO0.1.1

18/03/2020

12:54:40

162

1413

XLON

00199971624TRLO0.1.1

18/03/2020

12:54:40

113

1412.5

XLON

00199971625TRLO0.1.1

18/03/2020

12:55:27

230

1405

XLON

00199971774TRLO0.1.1

18/03/2020

12:56:14

93

1401.5

XLON

00199972007TRLO0.1.1

18/03/2020

12:56:15

27

1401.5

XLON

00199972008TRLO0.1.1

18/03/2020

12:56:48

35

1400.5

XLON

00199972151TRLO0.1.1

18/03/2020

12:56:48

74

1400.5

XLON

00199972152TRLO0.1.1

18/03/2020

12:57:40

146

1399

XLON

00199972343TRLO0.1.1

18/03/2020

12:58:41

130

1397

XLON

00199972691TRLO0.1.1

18/03/2020

12:59:14

117

1395

XLON

00199972789TRLO0.1.1

18/03/2020

13:00:12

192

1383

XLON

00199973074TRLO0.1.1

18/03/2020

13:02:47

163

1399

XLON

00199973819TRLO0.1.1

18/03/2020

13:03:38

143

1399.5

XLON

00199974060TRLO0.1.1

18/03/2020

13:03:38

131

1399

XLON

00199974061TRLO0.1.1

18/03/2020

13:03:38

62

1398.5

XLON

00199974062TRLO0.1.1

18/03/2020

13:03:38

51

1398.5

XLON

00199974063TRLO0.1.1

18/03/2020

13:04:15

137

1395.5

XLON

00199974190TRLO0.1.1

18/03/2020

13:04:16

105

1394.5

XLON

00199974191TRLO0.1.1

18/03/2020

13:05:21

98

1394.5

XLON

00199974435TRLO0.1.1

18/03/2020

13:05:21

65

1394.5

XLON

00199974436TRLO0.1.1

18/03/2020

13:07:05

197

1392

XLON

00199974759TRLO0.1.1

18/03/2020

13:07:16

150

1387.5

XLON

00199974835TRLO0.1.1

18/03/2020

13:08:01

112

1384.5

XLON

00199974969TRLO0.1.1

18/03/2020

13:10:13

148

1392

XLON

00199975426TRLO0.1.1

18/03/2020

13:10:13

134

1391.5

XLON

00199975431TRLO0.1.1

18/03/2020

13:10:16

90

1391

XLON

00199975466TRLO0.1.1

18/03/2020

13:11:16

170

1390.5

XLON

00199975656TRLO0.1.1

18/03/2020

13:13:18

121

1393

XLON

00199976392TRLO0.1.1

18/03/2020

13:13:18

222

1392.5

XLON

00199976393TRLO0.1.1

18/03/2020

13:13:20

125

1392

XLON

00199976398TRLO0.1.1

18/03/2020

13:15:02

201

1398

XLON

00199976747TRLO0.1.1

18/03/2020

13:15:15

12

1397

XLON

00199976888TRLO0.1.1

18/03/2020

13:15:23

128

1397

XLON

00199976922TRLO0.1.1

18/03/2020

13:16:02

127

1397.5

XLON

00199977058TRLO0.1.1

18/03/2020

13:16:48

156

1394.5

XLON

00199977244TRLO0.1.1

18/03/2020

13:17:17

41

1393.5

XLON

00199977358TRLO0.1.1

18/03/2020

13:17:17

113

1393.5

XLON

00199977361TRLO0.1.1

18/03/2020

13:18:43

174

1391.5

XLON

00199977762TRLO0.1.1

18/03/2020

13:18:43

23

1391.5

XLON

00199977763TRLO0.1.1

18/03/2020

13:19:40

181

1391.5

XLON

00199978037TRLO0.1.1

18/03/2020

13:20:47

208

1392

XLON

00199978390TRLO0.1.1

18/03/2020

13:21:09

38

1391

XLON

00199978475TRLO0.1.1

18/03/2020

13:21:09

104

1391

XLON

00199978476TRLO0.1.1

18/03/2020

13:23:15

197

1388

XLON

00199979034TRLO0.1.1

18/03/2020

13:23:15

121

1387

XLON

00199979038TRLO0.1.1

18/03/2020

13:24:15

102

1383.5

XLON

00199979203TRLO0.1.1

18/03/2020

13:24:15

44

1383.5

XLON

00199979204TRLO0.1.1

18/03/2020

13:24:32

176

1383.5

XLON

00199979233TRLO0.1.1

18/03/2020

13:26:30

233

1387

XLON

00199979762TRLO0.1.1

18/03/2020

13:28:02

174

1384

XLON

00199980190TRLO0.1.1

18/03/2020

13:28:14

143

1383

XLON

00199980218TRLO0.1.1

18/03/2020

13:28:51

170

1383

XLON

00199980432TRLO0.1.1

18/03/2020

13:28:58

110

1382

XLON

00199980450TRLO0.1.1

18/03/2020

13:29:47

96

1381

XLON

00199980759TRLO0.1.1

18/03/2020

13:29:47

24

1381

XLON

00199980761TRLO0.1.1

18/03/2020

13:31:24

116

1392.5

XLON

00199981718TRLO0.1.1

18/03/2020

13:31:24

111

1392

XLON

00199981719TRLO0.1.1

18/03/2020

13:31:24

127

1391.5

XLON

00199981720TRLO0.1.1

18/03/2020

13:32:00

128

1389.5

XLON

00199981882TRLO0.1.1

18/03/2020

13:32:01

101

1389

XLON

00199981883TRLO0.1.1

18/03/2020

13:32:01

119

1388.5

XLON

00199981884TRLO0.1.1

18/03/2020

13:33:15

111

1391.5

XLON

00199982562TRLO0.1.1

18/03/2020

13:33:58

96

1391.5

XLON

00199982858TRLO0.1.1

18/03/2020

13:33:58

133

1391

XLON

00199982859TRLO0.1.1

18/03/2020

13:33:58

128

1390.5

XLON

00199982860TRLO0.1.1

18/03/2020

13:34:20

150

1387.5

XLON

00199982976TRLO0.1.1

18/03/2020

13:35:35

168

1381

XLON

00199983460TRLO0.1.1

18/03/2020

13:36:18

177

1381

XLON

00199983707TRLO0.1.1

18/03/2020

13:37:09

255

1379.5

XLON

00199984009TRLO0.1.1

18/03/2020

13:38:30

144

1376

XLON

00199984638TRLO0.1.1

18/03/2020

13:38:42

180

1375

XLON

00199984776TRLO0.1.1

18/03/2020

13:39:45

176

1372

XLON

00199985126TRLO0.1.1

18/03/2020

13:41:35

105

1372

XLON

00199985897TRLO0.1.1

18/03/2020

13:41:49

140

1371.5

XLON

00199985968TRLO0.1.1

18/03/2020

13:41:49

130

1371

XLON

00199985969TRLO0.1.1

18/03/2020

13:42:21

38

1368

XLON

00199986150TRLO0.1.1

18/03/2020

13:42:21

89

1368

XLON

00199986151TRLO0.1.1

18/03/2020

13:43:03

161

1369.5

XLON

00199986545TRLO0.1.1

18/03/2020

13:44:00

123

1365

XLON

00199986963TRLO0.1.1

18/03/2020

13:44:30

229

1365.5

XLON

00199987201TRLO0.1.1

18/03/2020

13:45:07

135

1363

XLON

00199987451TRLO0.1.1

18/03/2020

13:45:44

78

1355

XLON

00199987823TRLO0.1.1

18/03/2020

13:45:44

48

1355

XLON

00199987824TRLO0.1.1

18/03/2020

13:46:36

134

1352

XLON

00199988237TRLO0.1.1

18/03/2020

13:48:31

122

1350.5

XLON

00199989089TRLO0.1.1

18/03/2020

13:48:31

158

1350.5

XLON

00199989090TRLO0.1.1

18/03/2020

13:49:54

116

1354

XLON

00199989856TRLO0.1.1

18/03/2020

13:49:54

9

1354

XLON

00199989859TRLO0.1.1

18/03/2020

13:49:54

140

1353.5

XLON

00199989873TRLO0.1.1

18/03/2020

13:51:01

86

1356

XLON

00199990378TRLO0.1.1

18/03/2020

13:51:17

129

1355.5

XLON

00199990503TRLO0.1.1

18/03/2020

13:51:17

106

1355

XLON

00199990504TRLO0.1.1

18/03/2020

13:52:34

202

1354.5

XLON

00199991372TRLO0.1.1

18/03/2020

13:53:57

238

1360.5

XLON

00199992062TRLO0.1.1

18/03/2020

13:55:02

214

1365

XLON

00199992658TRLO0.1.1

18/03/2020

13:55:37

154

1365.5

XLON

00199993068TRLO0.1.1

18/03/2020

13:55:38

92

1364.5

XLON

00199993093TRLO0.1.1

18/03/2020

13:56:11

143

1361

XLON

00199993389TRLO0.1.1

18/03/2020

13:56:14

109

1360

XLON

00199993435TRLO0.1.1

18/03/2020

13:56:40

168

1358.5

XLON

00199993693TRLO0.1.1

18/03/2020

13:57:48

129

1355.5

XLON

00199994051TRLO0.1.1

18/03/2020

13:58:30

122

1357

XLON

00199994447TRLO0.1.1

18/03/2020

13:58:36

122

1356

XLON

00199994463TRLO0.1.1

18/03/2020

13:58:57

139

1355.5

XLON

00199994624TRLO0.1.1

18/03/2020

13:59:38

117

1352

XLON

00199994941TRLO0.1.1

18/03/2020

13:59:43

90

1351

XLON

00199994967TRLO0.1.1

18/03/2020

14:01:32

118

1359

XLON

00199995775TRLO0.1.1

18/03/2020

14:01:47

121

1359.5

XLON

00199995836TRLO0.1.1

18/03/2020

14:01:47

56

1358.5

XLON

00199995837TRLO0.1.1

18/03/2020

14:01:47

33

1358.5

XLON

00199995838TRLO0.1.1

18/03/2020

14:03:30

107

1356.5

XLON

00199996500TRLO0.1.1

18/03/2020

14:03:45

111

1355.5

XLON

00199996582TRLO0.1.1

18/03/2020

14:03:45

99

1355.5

XLON

00199996583TRLO0.1.1

18/03/2020

14:03:46

123

1354.5

XLON

00199996585TRLO0.1.1

18/03/2020

14:04:08

38

1354

XLON

00199996818TRLO0.1.1

18/03/2020

14:04:08

73

1354

XLON

00199996819TRLO0.1.1

18/03/2020

14:04:08

52

1354

XLON

00199996820TRLO0.1.1

18/03/2020

14:04:23

124

1352

XLON

00199996974TRLO0.1.1

18/03/2020

14:05:21

188

1351.5

XLON

00199997542TRLO0.1.1

18/03/2020

14:05:50

134

1349

XLON

00199997637TRLO0.1.1

18/03/2020

14:06:09

108

1348.5

XLON

00199997735TRLO0.1.1

18/03/2020

14:07:31

100

1350

XLON

00199998623TRLO0.1.1

18/03/2020

14:07:49

123

1352

XLON

00199998730TRLO0.1.1

18/03/2020

14:07:49

152

1351

XLON

00199998731TRLO0.1.1

18/03/2020

14:08:19

105

1345.5

XLON

00199998946TRLO0.1.1

18/03/2020

14:09:46

171

1338.5

XLON

00199999681TRLO0.1.1

18/03/2020

14:09:56

141

1337.5

XLON

00199999727TRLO0.1.1

18/03/2020

14:10:17

114

1336

XLON

00199999923TRLO0.1.1

18/03/2020

14:10:58

114

1333.5

XLON

00200000323TRLO0.1.1

18/03/2020

14:11:20

120

1332

XLON

00200000521TRLO0.1.1

18/03/2020

14:12:00

106

1337.5

XLON

00200000714TRLO0.1.1

18/03/2020

14:12:00

44

1337.5

XLON

00200000715TRLO0.1.1

18/03/2020

14:13:13

202

1339

XLON

00200001219TRLO0.1.1

18/03/2020

14:13:13

103

1339

XLON

00200001220TRLO0.1.1

18/03/2020

14:13:58

110

1338

XLON

00200001482TRLO0.1.1

18/03/2020

14:15:32

115

1339

XLON

00200002317TRLO0.1.1

18/03/2020

14:15:32

100

1339

XLON

00200002318TRLO0.1.1

18/03/2020

14:15:42

129

1338.5

XLON

00200002377TRLO0.1.1

18/03/2020

14:15:43

116

1338

XLON

00200002381TRLO0.1.1

18/03/2020

14:16:31

187

1335

XLON

00200002726TRLO0.1.1

18/03/2020

14:16:34

94

1334

XLON

00200002762TRLO0.1.1

18/03/2020

14:16:34

8

1334

XLON

00200002765TRLO0.1.1

18/03/2020

14:17:44

111

1332.5

XLON

00200003329TRLO0.1.1

18/03/2020

14:19:15

250

1342

XLON

00200005049TRLO0.1.1

18/03/2020

14:19:15

147

1342

XLON

00200005063TRLO0.1.1

18/03/2020

14:19:23

103

1341

XLON

00200005208TRLO0.1.1

18/03/2020

14:19:52

68

1341

XLON

00200005384TRLO0.1.1

18/03/2020

14:19:52

92

1341

XLON

00200005385TRLO0.1.1

18/03/2020

14:20:35

38

1337.5

XLON

00200005759TRLO0.1.1

18/03/2020

14:20:35

100

1337.5

XLON

00200005763TRLO0.1.1

18/03/2020

14:21:49

113

1332.5

XLON

00200006528TRLO0.1.1

18/03/2020

14:21:51

103

1331.5

XLON

00200006531TRLO0.1.1

18/03/2020

14:21:51

6

1331.5

XLON

00200006534TRLO0.1.1

18/03/2020

14:22:14

199

1330.5

XLON

00200006711TRLO0.1.1

18/03/2020

14:22:37

131

1328

XLON

00200006844TRLO0.1.1

18/03/2020

14:23:07

135

1325.5

XLON

00200006993TRLO0.1.1

18/03/2020

14:23:34

117

1325.5

XLON

00200007197TRLO0.1.1

18/03/2020

14:23:59

135

1321.5

XLON

00200007355TRLO0.1.1

18/03/2020

14:25:12

213

1321

XLON

00200007890TRLO0.1.1

18/03/2020

14:27:03

141

1326.5

XLON

00200008679TRLO0.1.1

18/03/2020

14:27:03

99

1325.5

XLON

00200008680TRLO0.1.1

18/03/2020

14:28:05

234

1328

XLON

00200009037TRLO0.1.1

18/03/2020

14:28:05

152

1328

XLON

00200009038TRLO0.1.1

18/03/2020

14:28:33

206

1327.5

XLON

00200009247TRLO0.1.1

18/03/2020

14:29:59

222

1324

XLON

00200010134TRLO0.1.1

18/03/2020

14:30:02

236

1323.5

XLON

00200010138TRLO0.1.1

18/03/2020

14:30:40

14

1319.5

XLON

00200010439TRLO0.1.1

18/03/2020

14:30:40

62

1319.5

XLON

00200010440TRLO0.1.1

18/03/2020

14:30:40

53

1319.5

XLON

00200010441TRLO0.1.1

18/03/2020

14:31:33

154

1325

XLON

00200011002TRLO0.1.1

18/03/2020

14:31:47

126

1324.5

XLON

00200011068TRLO0.1.1

18/03/2020

14:32:26

158

1318.5

XLON

00200011436TRLO0.1.1

18/03/2020

14:33:19

103

1315.5

XLON

00200011768TRLO0.1.1

18/03/2020

14:33:29

121

1314.5

XLON

00200011825TRLO0.1.1

18/03/2020

14:33:59

128

1312

XLON

00200012074TRLO0.1.1

18/03/2020

14:34:43

124

1308.5

XLON

00200012627TRLO0.1.1

18/03/2020

14:34:43

68

1307.5

XLON

00200012629TRLO0.1.1

18/03/2020

14:34:43

4

1307.5

XLON

00200012630TRLO0.1.1

18/03/2020

14:34:43

68

1307.5

XLON

00200012631TRLO0.1.1

18/03/2020

14:35:07

152

1312.5

XLON

00200012831TRLO0.1.1

18/03/2020

14:35:50

164

1309.5

XLON

00200013312TRLO0.1.1

18/03/2020

14:36:10

148

1305

XLON

00200013422TRLO0.1.1

18/03/2020

14:37:04

225

1314

XLON

00200013792TRLO0.1.1

18/03/2020

14:38:12

109

1319.5

XLON

00200014231TRLO0.1.1

18/03/2020

14:38:12

109

1318.5

XLON

00200014232TRLO0.1.1

18/03/2020

14:39:24

100

1323.5

XLON

00200014772TRLO0.1.1

18/03/2020

14:39:24

200

1323.5

XLON

00200014773TRLO0.1.1

18/03/2020

14:39:33

145

1322

XLON

00200014870TRLO0.1.1

18/03/2020

14:40:38

140

1315.5

XLON

00200015439TRLO0.1.1

18/03/2020

14:41:00

228

1310.5

XLON

00200015653TRLO0.1.1

18/03/2020

14:42:01

145

1319.5

XLON

00200016312TRLO0.1.1

18/03/2020

14:42:01

79

1318.5

XLON

00200016317TRLO0.1.1

18/03/2020

14:42:42

25

1316

XLON

00200016547TRLO0.1.1

18/03/2020

14:42:42

158

1316

XLON

00200016548TRLO0.1.1

18/03/2020

14:43:09

218

1312

XLON

00200016781TRLO0.1.1

18/03/2020

14:43:46

150

1316

XLON

00200017095TRLO0.1.1

18/03/2020

14:45:14

95

1316.5

XLON

00200017785TRLO0.1.1

18/03/2020

14:45:14

12

1316.5

XLON

00200017788TRLO0.1.1

18/03/2020

14:45:14

100

1316.5

XLON

00200017789TRLO0.1.1

18/03/2020

14:45:14

10

1315.5

XLON

00200017793TRLO0.1.1

18/03/2020

14:46:14

98

1318.5

XLON

00200018420TRLO0.1.1

18/03/2020

14:46:14

110

1318.5

XLON

00200018421TRLO0.1.1

18/03/2020

14:46:28

143

1315

XLON

00200018499TRLO0.1.1

18/03/2020

14:46:28

113

1314

XLON

00200018500TRLO0.1.1

18/03/2020

14:47:00

226

1308.5

XLON

00200018863TRLO0.1.1

18/03/2020

14:47:00

30

1308.5

XLON

00200018864TRLO0.1.1

18/03/2020

14:47:41

148

1307

XLON

00200019094TRLO0.1.1

18/03/2020

14:48:16

35

1301.5

XLON

00200019368TRLO0.1.1

18/03/2020

14:48:16

156

1301.5

XLON

00200019370TRLO0.1.1

18/03/2020

14:48:51

150

1298

XLON

00200019684TRLO0.1.1

18/03/2020

14:49:13

155

1296.5

XLON

00200019855TRLO0.1.1

18/03/2020

14:50:25

184

1293

XLON

00200020656TRLO0.1.1

18/03/2020

14:50:25

116

1293

XLON

00200020657TRLO0.1.1

18/03/2020

14:51:33

128

1295

XLON

00200021517TRLO0.1.1

18/03/2020

14:51:51

253

1294

XLON

00200021656TRLO0.1.1

18/03/2020

14:52:38

131

1291

XLON

00200021870TRLO0.1.1

18/03/2020

14:53:43

66

1289.5

XLON

00200022489TRLO0.1.1

18/03/2020

14:53:43

64

1289.5

XLON

00200022490TRLO0.1.1

18/03/2020

14:53:43

148

1288.5

XLON

00200022491TRLO0.1.1

18/03/2020

14:54:13

146

1286.5

XLON

00200022707TRLO0.1.1

18/03/2020

14:54:16

130

1285.5

XLON

00200022738TRLO0.1.1

18/03/2020

14:55:08

112

1284

XLON

00200023149TRLO0.1.1

18/03/2020

14:55:08

112

1284

XLON

00200023152TRLO0.1.1

18/03/2020

14:55:29

176

1282

XLON

00200023339TRLO0.1.1

18/03/2020

14:55:55

166

1279

XLON

00200023543TRLO0.1.1

18/03/2020

14:56:35

115

1278.5

XLON

00200023752TRLO0.1.1

18/03/2020

14:57:20

110

1274

XLON

00200024160TRLO0.1.1

18/03/2020

14:57:30

4

1273

XLON

00200024214TRLO0.1.1

18/03/2020

14:57:30

106

1273

XLON

00200024215TRLO0.1.1

18/03/2020

14:57:42

6

1269

XLON

00200024283TRLO0.1.1

18/03/2020

14:57:42

203

1269

XLON

00200024284TRLO0.1.1

18/03/2020

14:58:14

130

1267

XLON

00200024458TRLO0.1.1

18/03/2020

14:58:53

187

1262.5

XLON

00200024814TRLO0.1.1

18/03/2020

14:59:11

138

1258.5

XLON

00200024940TRLO0.1.1

18/03/2020

15:00:05

131

1255.5

XLON

00200025483TRLO0.1.1

18/03/2020

15:00:32

115

1258.5

XLON

00200025757TRLO0.1.1

18/03/2020

15:01:03

209

1256

XLON

00200026083TRLO0.1.1

18/03/2020

15:01:03

13

1256

XLON

00200026084TRLO0.1.1

18/03/2020

15:01:03

101

1256

XLON

00200026085TRLO0.1.1

18/03/2020

15:02:11

5

1258.5

XLON

00200026631TRLO0.1.1

18/03/2020

15:02:11

117

1258.5

XLON

00200026632TRLO0.1.1

18/03/2020

15:02:31

104

1257.5

XLON

00200026763TRLO0.1.1

18/03/2020

15:02:50

124

1260

XLON

00200026876TRLO0.1.1

18/03/2020

15:03:04

148

1260

XLON

00200026956TRLO0.1.1

18/03/2020

15:03:59

152

1269

XLON

00200027224TRLO0.1.1

18/03/2020

15:03:59

123

1269

XLON

00200027225TRLO0.1.1

18/03/2020

15:04:39

82

1268

XLON

00200027474TRLO0.1.1

18/03/2020

15:04:53

158

1266

XLON

00200027621TRLO0.1.1

18/03/2020

15:05:07

110

1265

XLON

00200027704TRLO0.1.1

18/03/2020

15:05:23

100

1263

XLON

00200027784TRLO0.1.1

18/03/2020

15:05:23

89

1263

XLON

00200027785TRLO0.1.1

18/03/2020

15:05:56

144

1259

XLON

00200028002TRLO0.1.1

18/03/2020

15:06:56

118

1259.5

XLON

00200028433TRLO0.1.1

18/03/2020

15:06:56

22

1259.5

XLON

00200028434TRLO0.1.1

18/03/2020

15:07:05

238

1259

XLON

00200028481TRLO0.1.1

18/03/2020

15:07:24

126

1259

XLON

00200028589TRLO0.1.1

18/03/2020

15:07:59

116

1262

XLON

00200028825TRLO0.1.1

18/03/2020

15:09:08

232

1259

XLON

00200029201TRLO0.1.1

18/03/2020

15:09:08

209

1258.5

XLON

00200029202TRLO0.1.1

18/03/2020

15:09:47

114

1256.5

XLON

00200029458TRLO0.1.1

18/03/2020

15:10:00

145

1256

XLON

00200029555TRLO0.1.1

18/03/2020

15:10:41

192

1253

XLON

00200029856TRLO0.1.1

18/03/2020

15:11:18

214

1250

XLON

00200030086TRLO0.1.1

18/03/2020

15:11:38

169

1248.5

XLON

00200030260TRLO0.1.1

18/03/2020

15:12:16

85

1245

XLON

00200030530TRLO0.1.1

18/03/2020

15:12:16

36

1245

XLON

00200030531TRLO0.1.1

18/03/2020

15:12:36

152

1242.5

XLON

00200030713TRLO0.1.1

18/03/2020

15:13:14

112

1238

XLON

00200030963TRLO0.1.1

18/03/2020

15:13:21

166

1236.5

XLON

00200031086TRLO0.1.1

18/03/2020

15:13:58

138

1234

XLON

00200031333TRLO0.1.1

18/03/2020

15:19:43

403

1214.5

XLON

00200033792TRLO0.1.1

18/03/2020

15:19:43

113

1214.5

XLON

00200033793TRLO0.1.1

18/03/2020

15:19:43

25

1214.5

XLON

00200033794TRLO0.1.1

18/03/2020

15:19:43

403

1214.5

XLON

00200033795TRLO0.1.1

18/03/2020

15:19:43

909

1214.5

XLON

00200033796TRLO0.1.1

18/03/2020

15:20:01

20

1216

XLON

00200033991TRLO0.1.1

18/03/2020

15:20:01

102

1216

XLON

00200033992TRLO0.1.1

18/03/2020

15:20:50

110

1222.5

XLON

00200034456TRLO0.1.1

18/03/2020

15:20:50

110

1222.5

XLON

00200034457TRLO0.1.1

18/03/2020

15:21:03

204

1219

XLON

00200034648TRLO0.1.1

18/03/2020

15:21:47

136

1211

XLON

00200035032TRLO0.1.1

18/03/2020

15:22:36

230

1214.5

XLON

00200035402TRLO0.1.1

18/03/2020

15:22:36

115

1214.5

XLON

00200035403TRLO0.1.1

18/03/2020

15:22:51

124

1207.5

XLON

00200035733TRLO0.1.1

18/03/2020

15:22:51

39

1207.5

XLON

00200035734TRLO0.1.1

18/03/2020

15:23:46

213

1210

XLON

00200036293TRLO0.1.1

18/03/2020

15:24:25

116

1200

XLON

00200036629TRLO0.1.1

18/03/2020

15:24:32

123

1197.5

XLON

00200036669TRLO0.1.1

18/03/2020

15:24:39

189

1197.5

XLON

00200036752TRLO0.1.1

18/03/2020

15:25:58

114

1203

XLON

00200037548TRLO0.1.1

18/03/2020

15:25:58

119

1203

XLON

00200037549TRLO0.1.1

18/03/2020

15:25:58

119

1203

XLON

00200037550TRLO0.1.1

18/03/2020

15:26:50

121

1203

XLON

00200037951TRLO0.1.1

18/03/2020

15:27:21

284

1199

XLON

00200038225TRLO0.1.1

18/03/2020

15:27:53

128

1197.5

XLON

00200038452TRLO0.1.1

18/03/2020

15:28:56

378

1204

XLON

00200038881TRLO0.1.1

18/03/2020

15:29:37

111

1209.5

XLON

00200039249TRLO0.1.1

18/03/2020

15:29:37

111

1209.5

XLON

00200039250TRLO0.1.1

18/03/2020

15:29:50

127

1206.5

XLON

00200039363TRLO0.1.1

18/03/2020

15:29:50

127

1206.5

XLON

00200039364TRLO0.1.1

18/03/2020

15:31:22

153

1222.5

XLON

00200040149TRLO0.1.1

18/03/2020

15:31:22

99

1222

XLON

00200040150TRLO0.1.1

18/03/2020

15:31:25

248

1218

XLON

00200040158TRLO0.1.1

18/03/2020

15:31:25

124

1218

XLON

00200040159TRLO0.1.1

18/03/2020

15:31:45

123

1218

XLON

00200040297TRLO0.1.1

18/03/2020

15:32:12

126

1226

XLON

00200040429TRLO0.1.1

18/03/2020

15:33:26

119

1266.5

XLON

00200040915TRLO0.1.1

18/03/2020

15:33:31

248

1266

XLON

00200040960TRLO0.1.1

18/03/2020

15:33:31

124

1266

XLON

00200040961TRLO0.1.1

18/03/2020

15:34:20

126

1263.5

XLON

00200041340TRLO0.1.1

18/03/2020

15:34:45

131

1263

XLON

00200041620TRLO0.1.1

18/03/2020

15:35:06

130

1262

XLON

00200041857TRLO0.1.1

18/03/2020

15:35:06

127

1262

XLON

00200041858TRLO0.1.1

18/03/2020

15:35:21

120

1261

XLON

00200041977TRLO0.1.1

18/03/2020

15:35:52

128

1257.5

XLON

00200042248TRLO0.1.1

18/03/2020

15:35:52

128

1257.5

XLON

00200042249TRLO0.1.1

18/03/2020

15:36:16

218

1259.5

XLON

00200042592TRLO0.1.1

18/03/2020

15:37:38

333

1284

XLON

00200043089TRLO0.1.1

18/03/2020

15:37:56

122

1287

XLON

00200043229TRLO0.1.1

18/03/2020

15:38:35

254

1291.5

XLON

00200043463TRLO0.1.1

18/03/2020

15:38:35

129

1291

XLON

00200043464TRLO0.1.1

18/03/2020

15:39:08

120

1287.5

XLON

00200043744TRLO0.1.1

18/03/2020

15:39:28

120

1285.5

XLON

00200043894TRLO0.1.1

18/03/2020

15:40:01

114

1280

XLON

00200044123TRLO0.1.1

18/03/2020

15:40:01

118

1280

XLON

00200044125TRLO0.1.1

18/03/2020

15:40:21

211

1278

XLON

00200044261TRLO0.1.1

18/03/2020

15:41:11

59

1270.5

XLON

00200044732TRLO0.1.1

18/03/2020

15:41:11

76

1270.5

XLON

00200044733TRLO0.1.1

18/03/2020

15:41:11

135

1270.5

XLON

00200044734TRLO0.1.1

18/03/2020

15:41:54

101

1270

XLON

00200045150TRLO0.1.1

18/03/2020

15:42:02

125

1269

XLON

00200045203TRLO0.1.1

18/03/2020

15:42:40

130

1268

XLON

00200045462TRLO0.1.1

18/03/2020

15:42:40

138

1268

XLON

00200045463TRLO0.1.1

18/03/2020

15:43:10

122

1276.5

XLON

00200045843TRLO0.1.1

18/03/2020

15:43:10

117

1276.5

XLON

00200045844TRLO0.1.1

18/03/2020

15:43:42

114

1278

XLON

00200046155TRLO0.1.1

18/03/2020

15:43:42

114

1278

XLON

00200046156TRLO0.1.1

18/03/2020

15:44:20

124

1278

XLON

00200046491TRLO0.1.1

18/03/2020

15:44:25

146

1277

XLON

00200046523TRLO0.1.1

18/03/2020

15:44:25

10

1277

XLON

00200046524TRLO0.1.1

18/03/2020

15:44:31

100

1276

XLON

00200046549TRLO0.1.1

18/03/2020

15:45:36

244

1277

XLON

00200047075TRLO0.1.1

18/03/2020

15:45:36

38

1277

XLON

00200047076TRLO0.1.1

18/03/2020

15:45:37

86

1277

XLON

00200047077TRLO0.1.1

18/03/2020

15:45:37

110

1277

XLON

00200047079TRLO0.1.1

18/03/2020

15:45:57

166

1274.5

XLON

00200047427TRLO0.1.1

18/03/2020

15:46:20

96

1270.5

XLON

00200047657TRLO0.1.1

18/03/2020

15:46:20

61

1270.5

XLON

00200047658TRLO0.1.1

18/03/2020

15:47:14

142

1273

XLON

00200048205TRLO0.1.1

18/03/2020

15:48:09

333

1278.5

XLON

00200048965TRLO0.1.1

18/03/2020

15:48:18

126

1277

XLON

00200049051TRLO0.1.1

18/03/2020

15:48:36

1

1278.5

XLON

00200049227TRLO0.1.1

18/03/2020

15:48:36

124

1278.5

XLON

00200049228TRLO0.1.1

18/03/2020

15:48:36

74

1277.5

XLON

00200049229TRLO0.1.1

18/03/2020

15:48:36

21

1277.5

XLON

00200049230TRLO0.1.1

18/03/2020

15:49:07

191

1274

XLON

00200049516TRLO0.1.1

18/03/2020

15:50:41

480

1277

XLON

00200050476TRLO0.1.1

18/03/2020

15:50:42

113

1275

XLON

00200050493TRLO0.1.1

18/03/2020

15:50:53

139

1274

XLON

00200050578TRLO0.1.1

18/03/2020

15:51:21

224

1272.5

XLON

00200050864TRLO0.1.1

18/03/2020

15:51:36

182

1272

XLON

00200050961TRLO0.1.1

18/03/2020

15:52:30

131

1273.5

XLON

00200051584TRLO0.1.1

18/03/2020

15:52:31

132

1273.5

XLON

00200051585TRLO0.1.1

18/03/2020

15:52:44

179

1271.5

XLON

00200051748TRLO0.1.1

18/03/2020

15:53:45

134

1270.5

XLON

00200052482TRLO0.1.1

18/03/2020

15:53:53

121

1270

XLON

00200052541TRLO0.1.1

18/03/2020

15:53:53

98

1269.5

XLON

00200052542TRLO0.1.1

18/03/2020

15:54:46

242

1274

XLON

00200053030TRLO0.1.1

18/03/2020

15:55:25

96

1275

XLON

00200053471TRLO0.1.1

18/03/2020

15:55:25

78

1275

XLON

00200053472TRLO0.1.1

18/03/2020

15:55:25

106

1275

XLON

00200053473TRLO0.1.1

18/03/2020

15:55:32

123

1274.5

XLON

00200053520TRLO0.1.1

18/03/2020

15:55:40

114

1272

XLON

00200053590TRLO0.1.1

18/03/2020

15:55:54

120

1270

XLON

00200053679TRLO0.1.1

18/03/2020

15:56:14

113

1267

XLON

00200053865TRLO0.1.1

18/03/2020

15:56:45

129

1267

XLON

00200054102TRLO0.1.1

18/03/2020

15:57:18

94

1272.5

XLON

00200054366TRLO0.1.1

18/03/2020

15:57:18

43

1272.5

XLON

00200054367TRLO0.1.1

18/03/2020

15:57:19

66

1272

XLON

00200054373TRLO0.1.1

18/03/2020

15:57:19

57

1272

XLON

00200054374TRLO0.1.1

18/03/2020

15:57:29

135

1270

XLON

00200054498TRLO0.1.1

18/03/2020

15:57:59

70

1269

XLON

00200054956TRLO0.1.1

18/03/2020

15:57:59

59

1269

XLON

00200054957TRLO0.1.1

18/03/2020

15:58:33

122

1268

XLON

00200055431TRLO0.1.1

18/03/2020

15:58:33

115

1268

XLON

00200055432TRLO0.1.1

18/03/2020

15:58:33

117

1268

XLON

00200055433TRLO0.1.1

18/03/2020

15:58:33

144

1267

XLON

00200055434TRLO0.1.1

18/03/2020

15:59:05

119

1263

XLON

00200055766TRLO0.1.1

18/03/2020

15:59:19

111

1261.5

XLON

00200055906TRLO0.1.1

18/03/2020

16:00:10

220

1261.5

XLON

00200056442TRLO0.1.1

18/03/2020

16:00:10

110

1261.5

XLON

00200056443TRLO0.1.1

18/03/2020

16:00:32

19

1263

XLON

00200056884TRLO0.1.1

18/03/2020

16:00:32

96

1263

XLON

00200056886TRLO0.1.1

18/03/2020

16:00:44

127

1262

XLON

00200056980TRLO0.1.1

18/03/2020

16:01:01

123

1259.5

XLON

00200057122TRLO0.1.1

18/03/2020

16:01:10

135

1257

XLON

00200057221TRLO0.1.1

18/03/2020

16:01:28

116

1255

XLON

00200057404TRLO0.1.1

18/03/2020

16:01:51

114

1252

XLON

00200057578TRLO0.1.1

18/03/2020

16:02:13

132

1246.5

XLON

00200057733TRLO0.1.1

18/03/2020

16:02:21

131

1244.5

XLON

00200057812TRLO0.1.1

18/03/2020

16:02:41

110

1247

XLON

00200057959TRLO0.1.1

18/03/2020

16:02:42

18

1247

XLON

00200057968TRLO0.1.1

18/03/2020

16:03:57

149

1256.5

XLON

00200058699TRLO0.1.1

18/03/2020

16:03:57

109

1256.5

XLON

00200058700TRLO0.1.1

18/03/2020

16:03:58

125

1256.5

XLON

00200058701TRLO0.1.1

18/03/2020

16:03:58

118

1256.5

XLON

00200058702TRLO0.1.1

18/03/2020

16:03:58

19

1256.5

XLON

00200058703TRLO0.1.1

18/03/2020

16:04:23

131

1260

XLON

00200058941TRLO0.1.1

18/03/2020

16:04:59

133

1260.5

XLON

00200059175TRLO0.1.1

18/03/2020

16:04:59

133

1260.5

XLON

00200059176TRLO0.1.1

18/03/2020

16:05:41

132

1264.5

XLON

00200059589TRLO0.1.1

18/03/2020

16:05:42

52

1264.5

XLON

00200059590TRLO0.1.1

18/03/2020

16:05:42

84

1264.5

XLON

00200059591TRLO0.1.1

18/03/2020

16:06:10

262

1266

XLON

00200059919TRLO0.1.1

18/03/2020

16:06:16

117

1265

XLON

00200059970TRLO0.1.1

18/03/2020

16:06:30

115

1262.5

XLON

00200060107TRLO0.1.1

18/03/2020

16:06:43

111

1261.5

XLON

00200060233TRLO0.1.1

18/03/2020

16:07:01

123

1259.5

XLON

00200060585TRLO0.1.1

18/03/2020

16:07:11

158

1258

XLON

00200060653TRLO0.1.1

18/03/2020

16:07:25

148

1258.5

XLON

00200060810TRLO0.1.1

18/03/2020

16:08:46

339

1272

XLON

00200061651TRLO0.1.1

18/03/2020

16:09:08

111

1273

XLON

00200061982TRLO0.1.1

18/03/2020

16:09:08

126

1273

XLON

00200061983TRLO0.1.1

18/03/2020

16:09:08

112

1273

XLON

00200061984TRLO0.1.1

18/03/2020

16:09:10

64

1272

XLON

00200062000TRLO0.1.1

18/03/2020

16:09:10

32

1272

XLON

00200062002TRLO0.1.1

18/03/2020

16:10:05

122

1272

XLON

00200062458TRLO0.1.1

18/03/2020

16:10:54

35

1276.5

XLON

00200062936TRLO0.1.1

18/03/2020

16:10:54

94

1276.5

XLON

00200062937TRLO0.1.1

18/03/2020

16:11:13

436

1279

XLON

00200063077TRLO0.1.1

18/03/2020

16:11:13

36

1279

XLON

00200063078TRLO0.1.1

18/03/2020

16:11:13

36

1279

XLON

00200063079TRLO0.1.1

18/03/2020

16:11:13

82

1279

XLON

00200063080TRLO0.1.1

18/03/2020

16:11:32

128

1277

XLON

00200063261TRLO0.1.1

18/03/2020

16:12:15

125

1282

XLON

00200063647TRLO0.1.1

18/03/2020

16:12:15

122

1282

XLON

00200063649TRLO0.1.1

18/03/2020

16:12:50

125

1281.5

XLON

00200063909TRLO0.1.1

18/03/2020

16:12:50

120

1281.5

XLON

00200063910TRLO0.1.1

18/03/2020

16:12:55

117

1280

XLON

00200064071TRLO0.1.1

18/03/2020

16:13:30

139

1289

XLON

00200064694TRLO0.1.1

18/03/2020

16:14:20

17

1298.5

XLON

00200065342TRLO0.1.1

18/03/2020

16:14:20

103

1298.5

XLON

00200065343TRLO0.1.1

18/03/2020

16:14:23

141

1296.5

XLON

00200065386TRLO0.1.1

18/03/2020

16:14:29

139

1296.5

XLON

00200065489TRLO0.1.1

18/03/2020

16:14:29

52

1296.5

XLON

00200065490TRLO0.1.1

18/03/2020

16:14:29

84

1296.5

XLON

00200065491TRLO0.1.1

18/03/2020

16:14:38

27

1297

XLON

00200065564TRLO0.1.1

18/03/2020

16:14:38

106

1297

XLON

00200065565TRLO0.1.1

18/03/2020

16:15:07

450

1298

XLON

00200066002TRLO0.1.1

18/03/2020

16:15:07

414

1297.5

XLON

00200066003TRLO0.1.1

18/03/2020

16:15:15

2

1297

XLON

00200066102TRLO0.1.1

18/03/2020

16:16:06

367

1300.5

XLON

00200066616TRLO0.1.1

18/03/2020

16:16:06

414

1300

XLON

00200066621TRLO0.1.1

18/03/2020

16:16:19

179

1300.5

XLON

00200066849TRLO0.1.1

18/03/2020

16:16:19

36

1300.5

XLON

00200066850TRLO0.1.1

18/03/2020

16:16:57

128

1309.5

XLON

00200067398TRLO0.1.1

18/03/2020

16:16:57

159

1309

XLON

00200067399TRLO0.1.1

18/03/2020

16:16:57

24

1309

XLON

00200067400TRLO0.1.1

18/03/2020

16:16:57

164

1308.5

XLON

00200067401TRLO0.1.1

18/03/2020

16:17:35

164

1303.5

XLON

00200067921TRLO0.1.1

18/03/2020

16:17:35

1

1302.5

XLON

00200067923TRLO0.1.1

18/03/2020

16:17:35

119

1302.5

XLON

00200067925TRLO0.1.1

18/03/2020

16:17:47

128

1302

XLON

00200068054TRLO0.1.1

18/03/2020

16:18:06

116

1300.5

XLON

00200068645TRLO0.1.1

18/03/2020

16:18:35

61

1294

XLON

00200069108TRLO0.1.1

18/03/2020

16:18:35

126

1294

XLON

00200069109TRLO0.1.1

18/03/2020

16:18:58

138

1293

XLON

00200069386TRLO0.1.1

18/03/2020

16:19:07

199

1290

XLON

00200069523TRLO0.1.1

18/03/2020

16:19:54

186

1288.5

XLON

00200070194TRLO0.1.1

18/03/2020

16:20:25

165

1288

XLON

00200070771TRLO0.1.1

18/03/2020

16:20:26

135

1287.5

XLON

00200070786TRLO0.1.1

18/03/2020

16:20:27

148

1287

XLON

00200070797TRLO0.1.1

18/03/2020

16:22:02

252

1293.5

XLON

00200072446TRLO0.1.1

18/03/2020

16:22:02

337

1293

XLON

00200072447TRLO0.1.1

18/03/2020

16:22:02

199

1292.5

XLON

00200072448TRLO0.1.1

18/03/2020

16:22:35

123

1288

XLON

00200072834TRLO0.1.1

18/03/2020

16:22:39

134

1287

XLON

00200072888TRLO0.1.1

18/03/2020

16:24:49

354

1272

XLON

00200075024TRLO0.1.1

18/03/2020

16:25:43

137

1273

XLON

00200075700TRLO0.1.1

18/03/2020

16:25:43

64

1273

XLON

00200075701TRLO0.1.1

18/03/2020

16:25:43

100

1273

XLON

00200075702TRLO0.1.1

18/03/2020

16:25:46

129

1273

XLON

00200075737TRLO0.1.1

18/03/2020

16:25:46

14

1273

XLON

00200075738TRLO0.1.1

18/03/2020

16:25:47

356

1272.5

XLON

00200075751TRLO0.1.1

18/03/2020

16:27:12

432

1283

XLON

00200077091TRLO0.1.1

18/03/2020

16:27:36

475

1294

XLON

00200077373TRLO0.1.1

18/03/2020

16:27:36

475

1294

XLON

00200077374TRLO0.1.1

18/03/2020

16:27:36

56

1294

XLON

00200077375TRLO0.1.1

18/03/2020

16:27:40

48

1290

XLON

00200077422TRLO0.1.1

18/03/2020

16:27:47

41

1289.5

XLON

00200077505TRLO0.1.1

18/03/2020

16:27:59

1

1286.5

XLON

00200077674TRLO0.1.1

 

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
 
 
POSKKFBNOBKDBND

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