logo-loader
RNS
viewAshtead Group

Transaction in Own Shares

/**/ link{ color: blue }visited{ color: purple } .q{size:595.3pt 841.9pt;margin:72.0pt 72.0pt 72.0pt 72.0pt;}div.q{}p.aw{margin-top:0cm;margin-right:0cm;margin-bottom:8.0pt;margin-left:0cm;line-height:107%;font-size:11.0pt;font-family:"Calibri","sans-serif";font-weight: bold; line-height: 120%; margin-bottom: 7.0pt}span.au{font-size:10.0pt;line-height:120%;font-family:"Arial","sans-serif"; color:black}p.a,li.a,div.a{margin-top:0cm;margin-right:0cm;margin-bottom:8.0pt;margin-left:0cm;line-height:107%;font-size:11.0pt;font-family:"Calibri","sans-serif";}span.as{font-size:10.0pt;line-height:107%;font-family: "Arial","sans-serif";color:black}table.ax{width:484.0pt;margin-left:-5.4pt;border-collapse:collapse}tr.ak{height:26.4pt}td.ap{width:81.2pt;border:none;border-bottom: solid windowtext 1.0pt;padding:0cm 5.4pt 0cm 5.4pt;height:26.4pt}p.ay{margin-top:0cm;margin-right:0cm;margin-bottom:8.0pt;margin-left:0cm;line-height:107%;font-size:11.0pt;font-family:"Calibri","sans-serif";font-weight: bold; line-height: normal; margin-bottom: 0cm} span.ar{font-size:10.0pt;font-family:"Times New Roman","serif"; color:black}td.ao{width:95.2pt;border:none;border-bottom: solid windowtext 1.0pt;padding:0cm 5.4pt 0cm 5.4pt;height:26.4pt}td.an{width:37.2pt;border:none;border-bottom: solid windowtext 1.0pt;padding:0cm 5.4pt 0cm 5.4pt;height:26.4pt}td.am{width:60.2pt;border:none;border-bottom: solid windowtext 1.0pt;padding:0cm 5.4pt 0cm 5.4pt;height:26.4pt}td.al{width:108.2pt;border:none;border-bottom: solid windowtext 1.0pt;padding:0cm 5.4pt 0cm 5.4pt;height:26.4pt}tr.ac{height:13.2pt}td.ah{width:81.2pt;padding:0cm 5.4pt 0cm 5.4pt; height:13.2pt}p.az{margin-top:0cm;margin-right:0cm;margin-bottom:8.0pt;margin-left:0cm;line-height:107%;font-size:11.0pt;font-family:"Calibri","sans-serif";margin-bottom:0cm;margin-bottom:.0001pt;line-height: normal}span.aj{font-size:10.0pt;font-family:"Times New Roman","serif"}td.ag{width:95.2pt;padding:0cm 5.4pt 0cm 5.4pt; height:13.2pt} td.af{width:37.2pt;padding:0cm 5.4pt 0cm 5.4pt; height:13.2pt}td.ae{width:60.2pt;padding:0cm 5.4pt 0cm 5.4pt; height:13.2pt}td.ad{width:108.2pt;padding:0cm 5.4pt 0cm 5.4pt; height:13.2pt}p.ba{margin-top:0cm;margin-right:0cm;margin-bottom:8.0pt;margin-left:0cm;line-height:107%;font-size:11.0pt;font-family:"Calibri","sans-serif";margin-bottom:7.0pt;text-align:justify;line-height: 120%}p.bb{margin-top:0cm;margin-right:0cm;margin-bottom:8.0pt;margin-left:0cm;line-height:107%;font-size:11.0pt;font-family:"Calibri","sans-serif";font-weight: bold; text-align: justify}span.z{font-size:10.0pt; line-height:107%;font-family:"Arial","sans-serif"}table.bc{margin-left:-5.4pt;border-collapse:collapse}tr.s{height:3.5pt}td.w{width:334.8pt;padding:0cm 5.4pt 0cm 5.4pt;height:3.5pt}span.x{font-size:10.0pt;font-family:"Arial","sans-serif"} td.t{width:105.7pt;padding:0cm 5.4pt 0cm 5.4pt;height:3.5pt}p.bd{margin-top:0cm;margin-right:0cm;margin-bottom:8.0pt;margin-left:0cm;line-height:107%;font-size:11.0pt;font-family:"Calibri","sans-serif";line-height: normal; margin-bottom: 0cm; text-align: right}span.v{font-size:10.0pt; font-family:"Arial","sans-serif"} /**/
RNS Number : 7403B
Ashtead Group PLC
10 June 2019
 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 10 June 2019 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

Description of shares: Ashtead Group plc - ordinary shares of 10 pence

Number of shares repurchased: 90,000 shares

Date of transaction: 10 June 2019

Average price paid per share: 1,931.7600 pence

Lowest price paid per share: 1,906.0000 pence

Highest price paid per share: 1,978.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 466,569,178 (excluding Treasury shares), and the company will hold 32,656,534 ordinary shares in Treasury.

The figure of 466,569,178 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

10/06/2019

08:01:08

82

1978

XLON

00179488064TRLO1.1.1

10/06/2019

08:01:09

62

1977.5

XLON

00179488066TRLO1.1.1

10/06/2019

08:01:34

96

1975.5

XLON

00179488100TRLO1.1.1

10/06/2019

08:02:17

125

1972

XLON

00179488152TRLO1.1.1

10/06/2019

08:04:01

169

1970.5

XLON

00179488246TRLO1.1.1

10/06/2019

08:04:23

154

1967.5

XLON

00179488263TRLO1.1.1

10/06/2019

08:04:51

137

1965

XLON

00179488285TRLO1.1.1

10/06/2019

08:06:29

165

1965.5

XLON

00179488466TRLO1.1.1

10/06/2019

08:06:56

102

1964.5

XLON

00179488512TRLO1.1.1

10/06/2019

08:08:24

164

1967.5

XLON

00179488622TRLO1.1.1

10/06/2019

08:08:43

76

1967.5

XLON

00179488641TRLO1.1.1

10/06/2019

08:08:43

90

1967

XLON

00179488642TRLO1.1.1

10/06/2019

08:09:34

162

1967

XLON

00179488678TRLO1.1.1

10/06/2019

08:10:04

88

1965.5

XLON

00179488704TRLO1.1.1

10/06/2019

08:10:49

88

1965

XLON

00179488759TRLO1.1.1

10/06/2019

08:11:17

90

1963

XLON

00179488820TRLO1.1.1

10/06/2019

08:12:13

151

1962.5

XLON

00179488874TRLO1.1.1

10/06/2019

08:13:17

78

1961.5

XLON

00179488971TRLO1.1.1

10/06/2019

08:13:17

84

1961.5

XLON

00179488972TRLO1.1.1

10/06/2019

08:13:24

69

1961

XLON

00179488977TRLO1.1.1

10/06/2019

08:13:51

72

1959

XLON

00179489017TRLO1.1.1

10/06/2019

08:14:33

72

1959

XLON

00179489083TRLO1.1.1

10/06/2019

08:15:03

132

1959

XLON

00179489119TRLO1.1.1

10/06/2019

08:17:04

123

1958.5

XLON

00179489287TRLO1.1.1

10/06/2019

08:17:05

105

1958

XLON

00179489290TRLO1.1.1

10/06/2019

08:17:38

125

1958

XLON

00179489315TRLO1.1.1

10/06/2019

08:17:38

40

1957.5

XLON

00179489316TRLO1.1.1

10/06/2019

08:17:38

51

1957.5

XLON

00179489317TRLO1.1.1

10/06/2019

08:18:51

114

1957.5

XLON

00179489404TRLO1.1.1

10/06/2019

08:19:44

110

1957.5

XLON

00179489581TRLO1.1.1

10/06/2019

08:19:45

63

1957

XLON

00179489587TRLO1.1.1

10/06/2019

08:19:49

65

1956

XLON

00179489602TRLO1.1.1

10/06/2019

08:20:11

8

1956

XLON

00179489680TRLO1.1.1

10/06/2019

08:20:52

108

1955.5

XLON

00179489744TRLO1.1.1

10/06/2019

08:21:05

90

1955

XLON

00179489759TRLO1.1.1

10/06/2019

08:21:54

64

1953.5

XLON

00179489841TRLO1.1.1

10/06/2019

08:21:54

34

1953.5

XLON

00179489842TRLO1.1.1

10/06/2019

08:22:33

92

1953

XLON

00179490004TRLO1.1.1

10/06/2019

08:23:45

122

1956.5

XLON

00179490140TRLO1.1.1

10/06/2019

08:23:45

105

1956

XLON

00179490141TRLO1.1.1

10/06/2019

08:25:05

123

1957.5

XLON

00179490272TRLO1.1.1

10/06/2019

08:25:13

14

1957

XLON

00179490305TRLO1.1.1

10/06/2019

08:25:13

76

1957

XLON

00179490306TRLO1.1.1

10/06/2019

08:26:06

81

1957

XLON

00179490398TRLO1.1.1

10/06/2019

08:26:06

165

1957

XLON

00179490399TRLO1.1.1

10/06/2019

08:26:36

98

1955.5

XLON

00179490437TRLO1.1.1

10/06/2019

08:27:49

118

1955

XLON

00179490543TRLO1.1.1

10/06/2019

08:28:42

158

1956

XLON

00179490586TRLO1.1.1

10/06/2019

08:29:10

88

1955.5

XLON

00179490663TRLO1.1.1

10/06/2019

08:29:10

36

1955.5

XLON

00179490664TRLO1.1.1

10/06/2019

08:30:10

73

1955

XLON

00179490778TRLO1.1.1

10/06/2019

08:30:37

83

1954.5

XLON

00179490797TRLO1.1.1

10/06/2019

08:30:51

25

1954

XLON

00179490820TRLO1.1.1

10/06/2019

08:31:33

164

1954.5

XLON

00179490855TRLO1.1.1

10/06/2019

08:32:39

171

1954.5

XLON

00179490954TRLO1.1.1

10/06/2019

08:34:05

112

1960

XLON

00179491043TRLO1.1.1

10/06/2019

08:34:06

113

1959.5

XLON

00179491045TRLO1.1.1

10/06/2019

08:34:33

117

1958.5

XLON

00179491098TRLO1.1.1

10/06/2019

08:35:07

110

1956

XLON

00179491144TRLO1.1.1

10/06/2019

08:36:01

168

1954

XLON

00179491202TRLO1.1.1

10/06/2019

08:38:17

230

1959

XLON

00179491357TRLO1.1.1

10/06/2019

08:39:14

17

1958.5

XLON

00179491435TRLO1.1.1

10/06/2019

08:39:14

108

1958.5

XLON

00179491436TRLO1.1.1

10/06/2019

08:39:14

88

1958.5

XLON

00179491437TRLO1.1.1

10/06/2019

08:40:28

137

1958.5

XLON

00179491524TRLO1.1.1

10/06/2019

08:40:28

74

1958

XLON

00179491525TRLO1.1.1

10/06/2019

08:41:01

116

1957

XLON

00179491555TRLO1.1.1

10/06/2019

08:41:25

92

1955

XLON

00179491575TRLO1.1.1

10/06/2019

08:42:00

118

1954.5

XLON

00179491619TRLO1.1.1

10/06/2019

08:43:04

120

1952.5

XLON

00179491709TRLO1.1.1

10/06/2019

08:44:02

90

1952

XLON

00179491770TRLO1.1.1

10/06/2019

08:45:03

88

1951.5

XLON

00179491832TRLO1.1.1

10/06/2019

08:45:03

96

1951.5

XLON

00179491833TRLO1.1.1

10/06/2019

08:45:03

82

1951

XLON

00179491834TRLO1.1.1

10/06/2019

08:46:25

95

1953

XLON

00179491939TRLO1.1.1

10/06/2019

08:47:26

92

1952.5

XLON

00179492010TRLO1.1.1

10/06/2019

08:47:26

167

1952.5

XLON

00179492011TRLO1.1.1

10/06/2019

08:48:06

120

1952

XLON

00179492030TRLO1.1.1

10/06/2019

08:49:04

101

1950.5

XLON

00179492063TRLO1.1.1

10/06/2019

08:50:00

139

1950.5

XLON

00179492175TRLO1.1.1

10/06/2019

08:50:35

77

1950.5

XLON

00179492218TRLO1.1.1

10/06/2019

08:50:59

133

1950.5

XLON

00179492243TRLO1.1.1

10/06/2019

08:52:09

110

1950

XLON

00179492360TRLO1.1.1

10/06/2019

08:52:11

81

1949.5

XLON

00179492363TRLO1.1.1

10/06/2019

08:53:28

164

1950.5

XLON

00179492506TRLO1.1.1

10/06/2019

08:53:29

101

1950

XLON

00179492507TRLO1.1.1

10/06/2019

08:55:28

150

1950.5

XLON

00179492657TRLO1.1.1

10/06/2019

08:55:28

3

1951

XLON

00179492658TRLO1.1.1

10/06/2019

08:55:45

107

1950.5

XLON

00179492678TRLO1.1.1

10/06/2019

08:55:58

100

1949

XLON

00179492699TRLO1.1.1

10/06/2019

08:57:41

138

1950.5

XLON

00179492816TRLO1.1.1

10/06/2019

08:57:41

96

1950

XLON

00179492818TRLO1.1.1

10/06/2019

08:58:41

134

1950.5

XLON

00179492864TRLO1.1.1

10/06/2019

08:58:41

76

1950

XLON

00179492865TRLO1.1.1

10/06/2019

08:59:23

70

1950

XLON

00179492893TRLO1.1.1

10/06/2019

09:00:05

160

1948.5

XLON

00179492986TRLO1.1.1

10/06/2019

09:00:52

85

1948

XLON

00179493099TRLO1.1.1

10/06/2019

09:01:09

75

1949.5

XLON

00179493107TRLO1.1.1

10/06/2019

09:02:32

127

1947

XLON

00179493180TRLO1.1.1

10/06/2019

09:02:32

93

1946.5

XLON

00179493181TRLO1.1.1

10/06/2019

09:03:38

85

1947.5

XLON

00179493239TRLO1.1.1

10/06/2019

09:04:10

85

1946.5

XLON

00179493269TRLO1.1.1

10/06/2019

09:04:47

90

1946

XLON

00179493305TRLO1.1.1

10/06/2019

09:05:34

15

1945.5

XLON

00179493343TRLO1.1.1

10/06/2019

09:05:34

100

1945.5

XLON

00179493344TRLO1.1.1

10/06/2019

09:05:51

62

1945

XLON

00179493365TRLO1.1.1

10/06/2019

09:06:06

73

1944.5

XLON

00179493374TRLO1.1.1

10/06/2019

09:06:27

83

1944

XLON

00179493393TRLO1.1.1

10/06/2019

09:06:59

99

1941.5

XLON

00179493480TRLO1.1.1

10/06/2019

09:07:32

88

1942

XLON

00179493521TRLO1.1.1

10/06/2019

09:09:33

166

1939.5

XLON

00179493685TRLO1.1.1

10/06/2019

09:09:38

136

1939

XLON

00179493690TRLO1.1.1

10/06/2019

09:10:32

88

1938.5

XLON

00179493739TRLO1.1.1

10/06/2019

09:10:42

97

1938

XLON

00179493742TRLO1.1.1

10/06/2019

09:11:45

122

1940

XLON

00179493794TRLO1.1.1

10/06/2019

09:12:04

89

1938.5

XLON

00179493922TRLO1.1.1

10/06/2019

09:13:48

134

1939

XLON

00179494022TRLO1.1.1

10/06/2019

09:14:04

90

1938.5

XLON

00179494068TRLO1.1.1

10/06/2019

09:15:01

106

1939.5

XLON

00179494131TRLO1.1.1

10/06/2019

09:15:19

30

1939

XLON

00179494145TRLO1.1.1

10/06/2019

09:15:19

85

1939

XLON

00179494146TRLO1.1.1

10/06/2019

09:17:23

187

1939.5

XLON

00179494256TRLO1.1.1

10/06/2019

09:18:36

108

1940

XLON

00179494343TRLO1.1.1

10/06/2019

09:19:04

178

1940.5

XLON

00179494352TRLO1.1.1

10/06/2019

09:19:04

25

1940.5

XLON

00179494353TRLO1.1.1

10/06/2019

09:19:16

125

1940

XLON

00179494361TRLO1.1.1

10/06/2019

09:19:44

72

1939

XLON

00179494377TRLO1.1.1

10/06/2019

09:21:57

167

1941

XLON

00179494521TRLO1.1.1

10/06/2019

09:21:59

175

1940.5

XLON

00179494524TRLO1.1.1

10/06/2019

09:23:01

90

1940

XLON

00179494576TRLO1.1.1

10/06/2019

09:23:24

120

1939

XLON

00179494594TRLO1.1.1

10/06/2019

09:23:45

87

1938

XLON

00179494616TRLO1.1.1

10/06/2019

09:23:59

77

1937

XLON

00179494624TRLO1.1.1

10/06/2019

09:25:27

98

1935.5

XLON

00179494707TRLO1.1.1

10/06/2019

09:25:30

95

1935

XLON

00179494715TRLO1.1.1

10/06/2019

09:26:35

135

1934.5

XLON

00179494771TRLO1.1.1

10/06/2019

09:27:50

98

1936.5

XLON

00179494858TRLO1.1.1

10/06/2019

09:27:50

20

1936.5

XLON

00179494859TRLO1.1.1

10/06/2019

09:28:22

90

1936

XLON

00179494934TRLO1.1.1

10/06/2019

09:29:05

131

1935.5

XLON

00179494975TRLO1.1.1

10/06/2019

09:29:05

5

1935.5

XLON

00179494976TRLO1.1.1

10/06/2019

09:30:44

153

1937

XLON

00179495086TRLO1.1.1

10/06/2019

09:30:52

107

1936.5

XLON

00179495090TRLO1.1.1

10/06/2019

09:31:43

112

1934.5

XLON

00179495158TRLO1.1.1

10/06/2019

09:31:43

22

1934.5

XLON

00179495159TRLO1.1.1

10/06/2019

09:34:08

304

1938

XLON

00179495374TRLO1.1.1

10/06/2019

09:34:29

164

1937.5

XLON

00179495395TRLO1.1.1

10/06/2019

09:36:44

34

1940.5

XLON

00179495523TRLO1.1.1

10/06/2019

09:36:44

145

1940.5

XLON

00179495524TRLO1.1.1

10/06/2019

09:36:50

111

1940

XLON

00179495528TRLO1.1.1

10/06/2019

09:37:55

121

1939.5

XLON

00179495559TRLO1.1.1

10/06/2019

09:38:34

126

1939

XLON

00179495589TRLO1.1.1

10/06/2019

09:38:46

81

1938.5

XLON

00179495591TRLO1.1.1

10/06/2019

09:40:10

120

1939

XLON

00179495662TRLO1.1.1

10/06/2019

09:41:44

67

1940

XLON

00179495727TRLO1.1.1

10/06/2019

09:41:44

114

1940

XLON

00179495728TRLO1.1.1

10/06/2019

09:42:08

64

1940.5

XLON

00179495739TRLO1.1.1

10/06/2019

09:42:08

47

1940.5

XLON

00179495740TRLO1.1.1

10/06/2019

09:42:14

107

1940

XLON

00179495747TRLO1.1.1

10/06/2019

09:42:41

79

1939.5

XLON

00179495754TRLO1.1.1

10/06/2019

09:43:14

74

1938.5

XLON

00179495772TRLO1.1.1

10/06/2019

09:44:05

92

1938

XLON

00179495819TRLO1.1.1

10/06/2019

09:45:13

94

1939

XLON

00179495860TRLO1.1.1

10/06/2019

09:46:25

24

1939.5

XLON

00179495959TRLO1.1.1

10/06/2019

09:46:25

96

1939.5

XLON

00179495960TRLO1.1.1

10/06/2019

09:47:41

215

1940

XLON

00179496033TRLO1.1.1

10/06/2019

09:49:04

46

1941

XLON

00179496207TRLO1.1.1

10/06/2019

09:49:04

152

1941

XLON

00179496208TRLO1.1.1

10/06/2019

09:49:58

169

1940.5

XLON

00179496232TRLO1.1.1

10/06/2019

09:50:28

143

1940

XLON

00179496264TRLO1.1.1

10/06/2019

09:52:51

123

1940.5

XLON

00179496345TRLO1.1.1

10/06/2019

09:52:51

19

1940.5

XLON

00179496347TRLO1.1.1

10/06/2019

09:52:51

28

1940.5

XLON

00179496348TRLO1.1.1

10/06/2019

09:52:53

3

1940

XLON

00179496351TRLO1.1.1

10/06/2019

09:52:53

168

1940

XLON

00179496352TRLO1.1.1

10/06/2019

09:53:43

92

1940

XLON

00179496382TRLO1.1.1

10/06/2019

09:54:22

108

1939.5

XLON

00179496425TRLO1.1.1

10/06/2019

09:55:42

134

1940

XLON

00179496496TRLO1.1.1

10/06/2019

09:57:19

166

1940.5

XLON

00179496559TRLO1.1.1

10/06/2019

09:57:59

185

1943

XLON

00179496587TRLO1.1.1

10/06/2019

09:58:04

135

1942.5

XLON

00179496589TRLO1.1.1

10/06/2019

10:00:00

86

1941

XLON

00179496719TRLO1.1.1

10/06/2019

10:00:00

31

1941

XLON

00179496720TRLO1.1.1

10/06/2019

10:00:26

65

1941

XLON

00179496746TRLO1.1.1

10/06/2019

10:00:30

63

1940.5

XLON

00179496749TRLO1.1.1

10/06/2019

10:02:43

193

1939.5

XLON

00179496854TRLO1.1.1

10/06/2019

10:02:43

26

1939.5

XLON

00179496855TRLO1.1.1

10/06/2019

10:02:46

166

1939

XLON

00179496856TRLO1.1.1

10/06/2019

10:03:52

25

1937.5

XLON

00179496893TRLO1.1.1

10/06/2019

10:03:52

75

1937.5

XLON

00179496894TRLO1.1.1

10/06/2019

10:05:46

211

1938.5

XLON

00179497020TRLO1.1.1

10/06/2019

10:07:00

119

1938

XLON

00179497051TRLO1.1.1

10/06/2019

10:07:00

79

1938

XLON

00179497052TRLO1.1.1

10/06/2019

10:08:27

77

1937.5

XLON

00179497171TRLO1.1.1

10/06/2019

10:08:27

111

1937.5

XLON

00179497172TRLO1.1.1

10/06/2019

10:08:44

63

1937

XLON

00179497176TRLO1.1.1

10/06/2019

10:09:34

138

1936.5

XLON

00179497193TRLO1.1.1

10/06/2019

10:11:40

150

1936

XLON

00179497280TRLO1.1.1

10/06/2019

10:11:40

6

1936

XLON

00179497281TRLO1.1.1

10/06/2019

10:12:27

97

1936

XLON

00179497346TRLO1.1.1

10/06/2019

10:12:35

192

1935.5

XLON

00179497347TRLO1.1.1

10/06/2019

10:12:35

57

1935.5

XLON

00179497348TRLO1.1.1

10/06/2019

10:13:20

70

1934

XLON

00179497360TRLO1.1.1

10/06/2019

10:14:02

85

1934

XLON

00179497372TRLO1.1.1

10/06/2019

10:16:33

51

1934

XLON

00179497515TRLO1.1.1

10/06/2019

10:18:39

282

1936

XLON

00179497571TRLO1.1.1

10/06/2019

10:19:17

282

1935.5

XLON

00179497580TRLO1.1.1

10/06/2019

10:19:35

62

1935

XLON

00179497592TRLO1.1.1

10/06/2019

10:19:35

5

1935

XLON

00179497593TRLO1.1.1

10/06/2019

10:19:56

73

1934.5

XLON

00179497597TRLO1.1.1

10/06/2019

10:21:10

86

1933.5

XLON

00179497647TRLO1.1.1

10/06/2019

10:21:10

87

1933.5

XLON

00179497648TRLO1.1.1

10/06/2019

10:21:11

40

1933

XLON

00179497649TRLO1.1.1

10/06/2019

10:22:02

39

1933

XLON

00179497680TRLO1.1.1

10/06/2019

10:23:01

112

1933

XLON

00179497732TRLO1.1.1

10/06/2019

10:23:01

150

1933

XLON

00179497733TRLO1.1.1

10/06/2019

10:24:24

148

1932.5

XLON

00179497785TRLO1.1.1

10/06/2019

10:26:03

131

1933

XLON

00179497837TRLO1.1.1

10/06/2019

10:26:27

75

1932.5

XLON

00179497867TRLO1.1.1

10/06/2019

10:28:02

103

1933.5

XLON

00179497919TRLO1.1.1

10/06/2019

10:28:55

157

1933

XLON

00179497931TRLO1.1.1

10/06/2019

10:28:56

108

1932.5

XLON

00179497932TRLO1.1.1

10/06/2019

10:28:56

85

1932.5

XLON

00179497933TRLO1.1.1

10/06/2019

10:30:17

79

1932.5

XLON

00179498002TRLO1.1.1

10/06/2019

10:30:17

8

1932.5

XLON

00179498003TRLO1.1.1

10/06/2019

10:31:35

117

1933.5

XLON

00179498067TRLO1.1.1

10/06/2019

10:31:35

77

1933.5

XLON

00179498068TRLO1.1.1

10/06/2019

10:33:23

133

1934.5

XLON

00179498123TRLO1.1.1

10/06/2019

10:34:51

103

1934

XLON

00179498185TRLO1.1.1

10/06/2019

10:35:44

75

1934

XLON

00179498200TRLO1.1.1

10/06/2019

10:35:44

113

1934

XLON

00179498201TRLO1.1.1

10/06/2019

10:36:06

189

1933.5

XLON

00179498212TRLO1.1.1

10/06/2019

10:36:22

95

1932

XLON

00179498220TRLO1.1.1

10/06/2019

10:37:12

130

1929.5

XLON

00179498240TRLO1.1.1

10/06/2019

10:40:02

94

1930.5

XLON

00179498309TRLO1.1.1

10/06/2019

10:40:02

54

1930.5

XLON

00179498310TRLO1.1.1

10/06/2019

10:40:31

162

1930

XLON

00179498323TRLO1.1.1

10/06/2019

10:41:09

90

1929.5

XLON

00179498365TRLO1.1.1

10/06/2019

10:42:31

104

1929.5

XLON

00179498420TRLO1.1.1

10/06/2019

10:43:59

151

1931

XLON

00179498478TRLO1.1.1

10/06/2019

10:44:44

91

1930.5

XLON

00179498486TRLO1.1.1

10/06/2019

10:44:57

94

1930.5

XLON

00179498493TRLO1.1.1

10/06/2019

10:44:57

54

1930.5

XLON

00179498494TRLO1.1.1

10/06/2019

10:44:57

17

1930.5

XLON

00179498495TRLO1.1.1

10/06/2019

10:45:18

81

1930

XLON

00179498527TRLO1.1.1

10/06/2019

10:45:48

88

1930

XLON

00179498581TRLO1.1.1

10/06/2019

10:48:12

175

1933.5

XLON

00179498769TRLO1.1.1

10/06/2019

10:48:15

183

1933

XLON

00179498774TRLO1.1.1

10/06/2019

10:50:22

111

1933

XLON

00179498905TRLO1.1.1

10/06/2019

10:51:41

92

1932.5

XLON

00179498954TRLO1.1.1

10/06/2019

10:51:41

77

1932.5

XLON

00179498955TRLO1.1.1

10/06/2019

10:52:15

52

1932

XLON

00179498980TRLO1.1.1

10/06/2019

10:53:42

183

1932

XLON

00179499085TRLO1.1.1

10/06/2019

10:54:19

39

1931.5

XLON

00179499104TRLO1.1.1

10/06/2019

10:54:19

130

1931.5

XLON

00179499105TRLO1.1.1

10/06/2019

10:54:35

128

1931

XLON

00179499114TRLO1.1.1

10/06/2019

10:57:40

120

1931.5

XLON

00179499282TRLO1.1.1

10/06/2019

10:57:40

165

1931.5

XLON

00179499283TRLO1.1.1

10/06/2019

10:58:38

126

1931

XLON

00179499320TRLO1.1.1

10/06/2019

11:00:09

71

1930.5

XLON

00179499424TRLO1.1.1

10/06/2019

11:00:09

79

1930.5

XLON

00179499425TRLO1.1.1

10/06/2019

11:00:09

28

1930.5

XLON

00179499426TRLO1.1.1

10/06/2019

11:02:01

145

1930.5

XLON

00179499515TRLO1.1.1

10/06/2019

11:02:01

54

1930.5

XLON

00179499517TRLO1.1.1

10/06/2019

11:02:16

45

1930

XLON

00179499530TRLO1.1.1

10/06/2019

11:02:16

133

1930

XLON

00179499531TRLO1.1.1

10/06/2019

11:02:54

84

1930

XLON

00179499612TRLO1.1.1

10/06/2019

11:05:17

147

1929.5

XLON

00179499672TRLO1.1.1

10/06/2019

11:05:57

153

1929

XLON

00179499712TRLO1.1.1

10/06/2019

11:07:50

200

1929.5

XLON

00179499831TRLO1.1.1

10/06/2019

11:09:11

151

1929

XLON

00179499886TRLO1.1.1

10/06/2019

11:09:11

111

1929

XLON

00179499887TRLO1.1.1

10/06/2019

11:09:11

63

1928.5

XLON

00179499888TRLO1.1.1

10/06/2019

11:09:58

99

1922.5

XLON

00179499917TRLO1.1.1

10/06/2019

11:10:24

72

1922

XLON

00179499940TRLO1.1.1

10/06/2019

11:12:09

124

1921.5

XLON

00179500033TRLO1.1.1

10/06/2019

11:13:13

92

1921

XLON

00179500061TRLO1.1.1

10/06/2019

11:13:47

84

1920.5

XLON

00179500083TRLO1.1.1

10/06/2019

11:15:13

116

1920.5

XLON

00179500127TRLO1.1.1

10/06/2019

11:15:14

81

1920

XLON

00179500128TRLO1.1.1

10/06/2019

11:15:14

82

1920

XLON

00179500129TRLO1.1.1

10/06/2019

11:16:09

77

1919.5

XLON

00179500158TRLO1.1.1

10/06/2019

11:16:59

118

1919.5

XLON

00179500195TRLO1.1.1

10/06/2019

11:19:00

115

1922

XLON

00179500270TRLO1.1.1

10/06/2019

11:19:50

137

1921.5

XLON

00179500300TRLO1.1.1

10/06/2019

11:20:53

146

1920

XLON

00179500331TRLO1.1.1

10/06/2019

11:21:12

142

1919.5

XLON

00179500335TRLO1.1.1

10/06/2019

11:21:55

117

1918.5

XLON

00179500366TRLO1.1.1

10/06/2019

11:23:43

122

1920.5

XLON

00179500477TRLO1.1.1

10/06/2019

11:25:40

140

1921.5

XLON

00179500524TRLO1.1.1

10/06/2019

11:25:40

111

1921

XLON

00179500525TRLO1.1.1

10/06/2019

11:26:42

122

1920.5

XLON

00179500577TRLO1.1.1

10/06/2019

11:28:11

68

1919.5

XLON

00179500620TRLO1.1.1

10/06/2019

11:28:11

70

1919.5

XLON

00179500621TRLO1.1.1

10/06/2019

11:28:11

107

1919.5

XLON

00179500622TRLO1.1.1

10/06/2019

11:28:16

58

1919

XLON

00179500631TRLO1.1.1

10/06/2019

11:29:16

93

1919

XLON

00179500687TRLO1.1.1

10/06/2019

11:31:21

143

1919.5

XLON

00179500805TRLO1.1.1

10/06/2019

11:31:55

81

1919.5

XLON

00179500841TRLO1.1.1

10/06/2019

11:32:16

2

1919

XLON

00179500860TRLO1.1.1

10/06/2019

11:32:16

98

1919

XLON

00179500861TRLO1.1.1

10/06/2019

11:33:22

138

1918.5

XLON

00179500893TRLO1.1.1

10/06/2019

11:35:55

53

1918

XLON

00179501003TRLO1.1.1

10/06/2019

11:37:25

75

1919

XLON

00179501038TRLO1.1.1

10/06/2019

11:37:25

155

1919

XLON

00179501039TRLO1.1.1

10/06/2019

11:38:45

150

1920

XLON

00179501073TRLO1.1.1

10/06/2019

11:39:11

182

1920

XLON

00179501093TRLO1.1.1

10/06/2019

11:40:03

199

1919.5

XLON

00179501119TRLO1.1.1

10/06/2019

11:40:43

80

1919

XLON

00179501150TRLO1.1.1

10/06/2019

11:41:26

98

1918.5

XLON

00179501175TRLO1.1.1

10/06/2019

11:43:06

107

1918

XLON

00179501224TRLO1.1.1

10/06/2019

11:43:06

35

1918

XLON

00179501225TRLO1.1.1

10/06/2019

11:45:25

184

1920

XLON

00179501304TRLO1.1.1

10/06/2019

11:45:33

227

1919.5

XLON

00179501324TRLO1.1.1

10/06/2019

11:46:01

75

1915

XLON

00179501331TRLO1.1.1

10/06/2019

11:47:52

67

1912

XLON

00179501379TRLO1.1.1

10/06/2019

11:47:52

5

1912

XLON

00179501380TRLO1.1.1

10/06/2019

11:47:52

78

1911.5

XLON

00179501381TRLO1.1.1

10/06/2019

11:48:22

90

1912

XLON

00179501394TRLO1.1.1

10/06/2019

11:48:49

64

1911.5

XLON

00179501407TRLO1.1.1

10/06/2019

11:49:38

104

1910.5

XLON

00179501448TRLO1.1.1

10/06/2019

11:51:42

187

1910.5

XLON

00179501522TRLO1.1.1

10/06/2019

11:51:59

167

1910

XLON

00179501532TRLO1.1.1

10/06/2019

11:54:23

124

1911.5

XLON

00179501627TRLO1.1.1

10/06/2019

11:54:35

74

1911

XLON

00179501629TRLO1.1.1

10/06/2019

11:55:17

128

1910

XLON

00179501659TRLO1.1.1

10/06/2019

11:55:21

70

1909.5

XLON

00179501660TRLO1.1.1

10/06/2019

11:56:08

114

1909

XLON

00179501692TRLO1.1.1

10/06/2019

11:59:43

260

1910.5

XLON

00179501871TRLO1.1.1

10/06/2019

11:59:52

140

1910

XLON

00179501879TRLO1.1.1

10/06/2019

12:02:44

160

1909

XLON

00179502100TRLO1.1.1

10/06/2019

12:05:19

224

1912

XLON

00179502276TRLO1.1.1

10/06/2019

12:05:56

132

1911.5

XLON

00179502307TRLO1.1.1

10/06/2019

12:06:50

112

1911

XLON

00179502391TRLO1.1.1

10/06/2019

12:08:45

156

1910.5

XLON

00179502436TRLO1.1.1

10/06/2019

12:08:49

124

1910

XLON

00179502441TRLO1.1.1

10/06/2019

12:11:50

50

1911.5

XLON

00179502542TRLO1.1.1

10/06/2019

12:11:50

92

1911.5

XLON

00179502544TRLO1.1.1

10/06/2019

12:12:46

239

1911.5

XLON

00179502580TRLO1.1.1

10/06/2019

12:13:48

141

1911

XLON

00179502621TRLO1.1.1

10/06/2019

12:15:39

126

1911

XLON

00179502680TRLO1.1.1

10/06/2019

12:15:39

78

1911

XLON

00179502681TRLO1.1.1

10/06/2019

12:16:20

120

1910.5

XLON

00179502709TRLO1.1.1

10/06/2019

12:18:03

77

1910

XLON

00179502756TRLO1.1.1

10/06/2019

12:18:03

57

1910

XLON

00179502757TRLO1.1.1

10/06/2019

12:18:03

79

1910

XLON

00179502758TRLO1.1.1

10/06/2019

12:18:11

98

1909.5

XLON

00179502762TRLO1.1.1

10/06/2019

12:19:30

86

1908.5

XLON

00179502781TRLO1.1.1

10/06/2019

12:20:03

83

1908

XLON

00179502789TRLO1.1.1

10/06/2019

12:20:03

18

1908

XLON

00179502790TRLO1.1.1

10/06/2019

12:20:10

80

1907.5

XLON

00179502793TRLO1.1.1

10/06/2019

12:22:26

143

1907.5

XLON

00179502888TRLO1.1.1

10/06/2019

12:22:26

5

1907.5

XLON

00179502889TRLO1.1.1

10/06/2019

12:24:58

80

1910.5

XLON

00179503168TRLO1.1.1

10/06/2019

12:24:58

75

1910.5

XLON

00179503169TRLO1.1.1

10/06/2019

12:24:58

125

1910.5

XLON

00179503170TRLO1.1.1

10/06/2019

12:25:18

200

1910

XLON

00179503182TRLO1.1.1

10/06/2019

12:27:47

77

1910

XLON

00179503238TRLO1.1.1

10/06/2019

12:27:47

153

1910

XLON

00179503239TRLO1.1.1

10/06/2019

12:27:47

148

1909.5

XLON

00179503240TRLO1.1.1

10/06/2019

12:28:23

70

1908.5

XLON

00179503257TRLO1.1.1

10/06/2019

12:29:51

130

1908.5

XLON

00179503303TRLO1.1.1

10/06/2019

12:30:37

102

1908

XLON

00179503367TRLO1.1.1

10/06/2019

12:31:44

100

1908

XLON

00179503422TRLO1.1.1

10/06/2019

12:33:47

4

1908

XLON

00179503557TRLO1.1.1

10/06/2019

12:33:47

75

1908

XLON

00179503558TRLO1.1.1

10/06/2019

12:33:47

61

1908

XLON

00179503559TRLO1.1.1

10/06/2019

12:34:29

172

1907.5

XLON

00179503613TRLO1.1.1

10/06/2019

12:35:27

117

1907

XLON

00179503646TRLO1.1.1

10/06/2019

12:38:06

159

1908

XLON

00179503768TRLO1.1.1

10/06/2019

12:38:06

79

1908

XLON

00179503769TRLO1.1.1

10/06/2019

12:38:06

70

1908

XLON

00179503770TRLO1.1.1

10/06/2019

12:39:19

90

1907.5

XLON

00179503809TRLO1.1.1

10/06/2019

12:39:19

161

1907.5

XLON

00179503810TRLO1.1.1

10/06/2019

12:41:02

118

1907

XLON

00179503938TRLO1.1.1

10/06/2019

12:42:21

188

1907

XLON

00179503980TRLO1.1.1

10/06/2019

12:44:28

86

1907

XLON

00179504078TRLO1.1.1

10/06/2019

12:44:28

99

1907

XLON

00179504079TRLO1.1.1

10/06/2019

12:44:28

24

1907

XLON

00179504080TRLO1.1.1

10/06/2019

12:45:48

121

1907

XLON

00179504180TRLO1.1.1

10/06/2019

12:45:48

149

1906.5

XLON

00179504181TRLO1.1.1

10/06/2019

12:46:25

107

1906

XLON

00179504206TRLO1.1.1

10/06/2019

12:49:56

168

1910

XLON

00179504376TRLO1.1.1

10/06/2019

12:53:39

250

1916

XLON

00179504533TRLO1.1.1

10/06/2019

12:53:40

75

1916

XLON

00179504534TRLO1.1.1

10/06/2019

12:53:40

158

1916

XLON

00179504535TRLO1.1.1

10/06/2019

12:53:40

125

1916

XLON

00179504536TRLO1.1.1

10/06/2019

12:54:26

75

1916.5

XLON

00179504567TRLO1.1.1

10/06/2019

12:54:26

144

1916.5

XLON

00179504568TRLO1.1.1

10/06/2019

12:54:28

156

1916

XLON

00179504570TRLO1.1.1

10/06/2019

12:55:30

108

1915

XLON

00179504608TRLO1.1.1

10/06/2019

12:57:48

166

1916

XLON

00179504749TRLO1.1.1

10/06/2019

12:59:19

72

1916.5

XLON

00179504863TRLO1.1.1

10/06/2019

12:59:21

161

1916.5

XLON

00179504864TRLO1.1.1

10/06/2019

13:00:00

127

1916

XLON

00179504904TRLO1.1.1

10/06/2019

13:00:44

97

1916.5

XLON

00179504972TRLO1.1.1

10/06/2019

13:02:42

165

1917

XLON

00179505057TRLO1.1.1

10/06/2019

13:03:21

73

1917

XLON

00179505077TRLO1.1.1

10/06/2019

13:03:44

159

1916.5

XLON

00179505159TRLO1.1.1

10/06/2019

13:03:44

114

1916.5

XLON

00179505160TRLO1.1.1

10/06/2019

13:04:01

68

1916

XLON

00179505243TRLO1.1.1

10/06/2019

13:05:04

38

1915.5

XLON

00179505272TRLO1.1.1

10/06/2019

13:05:04

61

1915.5

XLON

00179505273TRLO1.1.1

10/06/2019

13:07:01

81

1917.5

XLON

00179505368TRLO1.1.1

10/06/2019

13:07:01

53

1917.5

XLON

00179505369TRLO1.1.1

10/06/2019

13:08:19

74

1918.5

XLON

00179505407TRLO1.1.1

10/06/2019

13:08:36

130

1918

XLON

00179505413TRLO1.1.1

10/06/2019

13:09:49

106

1919

XLON

00179505454TRLO1.1.1

10/06/2019

13:09:49

81

1919

XLON

00179505455TRLO1.1.1

10/06/2019

13:09:55

116

1918.5

XLON

00179505460TRLO1.1.1

10/06/2019

13:10:39

151

1917.5

XLON

00179505506TRLO1.1.1

10/06/2019

13:11:12

94

1916.5

XLON

00179505527TRLO1.1.1

10/06/2019

13:13:28

70

1917.5

XLON

00179505629TRLO1.1.1

10/06/2019

13:14:00

76

1917.5

XLON

00179505648TRLO1.1.1

10/06/2019

13:14:40

114

1917.5

XLON

00179505675TRLO1.1.1

10/06/2019

13:15:31

75

1918

XLON

00179505727TRLO1.1.1

10/06/2019

13:15:31

1

1918

XLON

00179505728TRLO1.1.1

10/06/2019

13:15:33

75

1917.5

XLON

00179505733TRLO1.1.1

10/06/2019

13:17:23

142

1918

XLON

00179505877TRLO1.1.1

10/06/2019

13:17:23

127

1918

XLON

00179505879TRLO1.1.1

10/06/2019

13:17:24

73

1918

XLON

00179505882TRLO1.1.1

10/06/2019

13:17:33

157

1917.5

XLON

00179505892TRLO1.1.1

10/06/2019

13:18:38

98

1917

XLON

00179505929TRLO1.1.1

10/06/2019

13:19:28

160

1917.5

XLON

00179505949TRLO1.1.1

10/06/2019

13:19:28

10

1917.5

XLON

00179505950TRLO1.1.1

10/06/2019

13:19:59

78

1917

XLON

00179505958TRLO1.1.1

10/06/2019

13:20:37

106

1916

XLON

00179505988TRLO1.1.1

10/06/2019

13:27:14

78

1915

XLON

00179506283TRLO1.1.1

10/06/2019

13:27:14

74

1915

XLON

00179506284TRLO1.1.1

10/06/2019

13:27:14

108

1915

XLON

00179506285TRLO1.1.1

10/06/2019

13:27:14

80

1915

XLON

00179506286TRLO1.1.1

10/06/2019

13:27:14

80

1915

XLON

00179506287TRLO1.1.1

10/06/2019

13:27:14

73

1915

XLON

00179506288TRLO1.1.1

10/06/2019

13:27:15

89

1915

XLON

00179506291TRLO1.1.1

10/06/2019

13:27:15

55

1915

XLON

00179506292TRLO1.1.1

10/06/2019

13:27:15

21

1915

XLON

00179506293TRLO1.1.1

10/06/2019

13:27:15

74

1915

XLON

00179506294TRLO1.1.1

10/06/2019

13:27:15

79

1915

XLON

00179506295TRLO1.1.1

10/06/2019

13:27:15

123

1914.5

XLON

00179506296TRLO1.1.1

10/06/2019

13:28:54

78

1914.5

XLON

00179506330TRLO1.1.1

10/06/2019

13:28:54

36

1914.5

XLON

00179506331TRLO1.1.1

10/06/2019

13:29:01

111

1914

XLON

00179506336TRLO1.1.1

10/06/2019

13:29:27

106

1913.5

XLON

00179506377TRLO1.1.1

10/06/2019

13:31:55

63

1915.5

XLON

00179506572TRLO1.1.1

10/06/2019

13:31:55

25

1915.5

XLON

00179506573TRLO1.1.1

10/06/2019

13:32:24

70

1915.5

XLON

00179506581TRLO1.1.1

10/06/2019

13:32:24

31

1915.5

XLON

00179506582TRLO1.1.1

10/06/2019

13:33:01

145

1916

XLON

00179506632TRLO1.1.1

10/06/2019

13:33:01

11

1916

XLON

00179506633TRLO1.1.1

10/06/2019

13:33:23

69

1915.5

XLON

00179506722TRLO1.1.1

10/06/2019

13:33:23

69

1915.5

XLON

00179506723TRLO1.1.1

10/06/2019

13:34:36

59

1917

XLON

00179506759TRLO1.1.1

10/06/2019

13:34:41

14

1917

XLON

00179506761TRLO1.1.1

10/06/2019

13:35:00

139

1916.5

XLON

00179506804TRLO1.1.1

10/06/2019

13:36:45

71

1917

XLON

00179506895TRLO1.1.1

10/06/2019

13:36:45

74

1917

XLON

00179506896TRLO1.1.1

10/06/2019

13:36:45

135

1917

XLON

00179506897TRLO1.1.1

10/06/2019

13:36:58

87

1916.5

XLON

00179506906TRLO1.1.1

10/06/2019

13:37:43

111

1916.5

XLON

00179506950TRLO1.1.1

10/06/2019

13:38:42

168

1916.5

XLON

00179507037TRLO1.1.1

10/06/2019

13:40:33

79

1917.5

XLON

00179507141TRLO1.1.1

10/06/2019

13:40:52

71

1917

XLON

00179507166TRLO1.1.1

10/06/2019

13:40:52

109

1917

XLON

00179507167TRLO1.1.1

10/06/2019

13:42:16

119

1916.5

XLON

00179507238TRLO1.1.1

10/06/2019

13:42:16

70

1916.5

XLON

00179507239TRLO1.1.1

10/06/2019

13:43:30

70

1916.5

XLON

00179507283TRLO1.1.1

10/06/2019

13:43:30

32

1916.5

XLON

00179507284TRLO1.1.1

10/06/2019

13:43:30

62

1916.5

XLON

00179507285TRLO1.1.1

10/06/2019

13:43:30

13

1916.5

XLON

00179507286TRLO1.1.1

10/06/2019

13:44:16

76

1916

XLON

00179507339TRLO1.1.1

10/06/2019

13:44:16

103

1916

XLON

00179507340TRLO1.1.1

10/06/2019

13:44:16

102

1916

XLON

00179507341TRLO1.1.1

10/06/2019

13:45:35

131

1916

XLON

00179507415TRLO1.1.1

10/06/2019

13:45:36

5

1916

XLON

00179507417TRLO1.1.1

10/06/2019

13:48:05

168

1916

XLON

00179507589TRLO1.1.1

10/06/2019

13:48:05

72

1916

XLON

00179507590TRLO1.1.1

10/06/2019

13:48:05

74

1916

XLON

00179507591TRLO1.1.1

10/06/2019

13:48:05

75

1916

XLON

00179507592TRLO1.1.1

10/06/2019

13:48:05

73

1916

XLON

00179507593TRLO1.1.1

10/06/2019

13:48:28

87

1915.5

XLON

00179507620TRLO1.1.1

10/06/2019

13:50:28

77

1916.5

XLON

00179507769TRLO1.1.1

10/06/2019

13:50:28

70

1916.5

XLON

00179507771TRLO1.1.1

10/06/2019

13:51:07

84

1916

XLON

00179507823TRLO1.1.1

10/06/2019

13:51:07

167

1916

XLON

00179507824TRLO1.1.1

10/06/2019

13:51:07

76

1916

XLON

00179507825TRLO1.1.1

10/06/2019

13:52:50

89

1915.5

XLON

00179507882TRLO1.1.1

10/06/2019

13:52:51

165

1915.5

XLON

00179507883TRLO1.1.1

10/06/2019

13:53:59

75

1914.5

XLON

00179507974TRLO1.1.1

10/06/2019

13:55:38

131

1914.5

XLON

00179508030TRLO1.1.1

10/06/2019

13:55:38

38

1914.5

XLON

00179508031TRLO1.1.1

10/06/2019

13:56:33

76

1914

XLON

00179508081TRLO1.1.1

10/06/2019

13:56:33

92

1914

XLON

00179508082TRLO1.1.1

10/06/2019

13:56:49

62

1913.5

XLON

00179508086TRLO1.1.1

10/06/2019

13:56:49

21

1913.5

XLON

00179508087TRLO1.1.1

10/06/2019

13:57:20

156

1913.5

XLON

00179508194TRLO1.1.1

10/06/2019

13:57:37

12

1913

XLON

00179508253TRLO1.1.1

10/06/2019

13:57:37

75

1913

XLON

00179508254TRLO1.1.1

10/06/2019

13:59:25

71

1914.5

XLON

00179508357TRLO1.1.1

10/06/2019

13:59:25

68

1914.5

XLON

00179508358TRLO1.1.1

10/06/2019

13:59:57

120

1914.5

XLON

00179508438TRLO1.1.1

10/06/2019

14:01:24

77

1914.5

XLON

00179508631TRLO1.1.1

10/06/2019

14:01:42

144

1914.5

XLON

00179508660TRLO1.1.1

10/06/2019

14:01:43

74

1914

XLON

00179508661TRLO1.1.1

10/06/2019

14:01:43

68

1914

XLON

00179508662TRLO1.1.1

10/06/2019

14:02:31

106

1914

XLON

00179508689TRLO1.1.1

10/06/2019

14:02:57

72

1913.5

XLON

00179508700TRLO1.1.1

10/06/2019

14:04:16

67

1913.5

XLON

00179508784TRLO1.1.1

10/06/2019

14:04:43

71

1913.5

XLON

00179508794TRLO1.1.1

10/06/2019

14:04:43

73

1913.5

XLON

00179508795TRLO1.1.1

10/06/2019

14:04:58

72

1913

XLON

00179508804TRLO1.1.1

10/06/2019

14:04:58

72

1913

XLON

00179508805TRLO1.1.1

10/06/2019

14:04:58

69

1913

XLON

00179508806TRLO1.1.1

10/06/2019

14:05:31

81

1912

XLON

00179508823TRLO1.1.1

10/06/2019

14:07:05

71

1914

XLON

00179508902TRLO1.1.1

10/06/2019

14:07:08

90

1913.5

XLON

00179508907TRLO1.1.1

10/06/2019

14:07:08

95

1913.5

XLON

00179508908TRLO1.1.1

10/06/2019

14:08:33

71

1913.5

XLON

00179508957TRLO1.1.1

10/06/2019

14:09:04

76

1913.5

XLON

00179508969TRLO1.1.1

10/06/2019

14:09:17

140

1913.5

XLON

00179508984TRLO1.1.1

10/06/2019

14:09:17

18

1913.5

XLON

00179508985TRLO1.1.1

10/06/2019

14:10:37

74

1913.5

XLON

00179509083TRLO1.1.1

10/06/2019

14:10:37

14

1913.5

XLON

00179509084TRLO1.1.1

10/06/2019

14:10:37

61

1913.5

XLON

00179509085TRLO1.1.1

10/06/2019

14:10:37

137

1913.5

XLON

00179509086TRLO1.1.1

10/06/2019

14:11:20

109

1913

XLON

00179509167TRLO1.1.1

10/06/2019

14:11:20

73

1913

XLON

00179509168TRLO1.1.1

10/06/2019

14:12:01

96

1912.5

XLON

00179509195TRLO1.1.1

10/06/2019

14:12:07

55

1912

XLON

00179509199TRLO1.1.1

10/06/2019

14:12:13

18

1912

XLON

00179509200TRLO1.1.1

10/06/2019

14:12:37

104

1911

XLON

00179509237TRLO1.1.1

10/06/2019

14:13:37

78

1911

XLON

00179509288TRLO1.1.1

10/06/2019

14:13:37

2

1911

XLON

00179509289TRLO1.1.1

10/06/2019

14:14:26

67

1910.5

XLON

00179509330TRLO1.1.1

10/06/2019

14:14:26

97

1910.5

XLON

00179509331TRLO1.1.1

10/06/2019

14:14:33

97

1910

XLON

00179509334TRLO1.1.1

10/06/2019

14:15:04

93

1909.5

XLON

00179509350TRLO1.1.1

10/06/2019

14:15:32

88

1909.5

XLON

00179509364TRLO1.1.1

10/06/2019

14:16:11

88

1909.5

XLON

00179509389TRLO1.1.1

10/06/2019

14:18:00

154

1909.5

XLON

00179509428TRLO1.1.1

10/06/2019

14:18:17

153

1909

XLON

00179509435TRLO1.1.1

10/06/2019

14:18:17

75

1909

XLON

00179509436TRLO1.1.1

10/06/2019

14:20:00

78

1909

XLON

00179509537TRLO1.1.1

10/06/2019

14:20:00

96

1909

XLON

00179509538TRLO1.1.1

10/06/2019

14:20:00

31

1909

XLON

00179509539TRLO1.1.1

10/06/2019

14:20:00

49

1909

XLON

00179509540TRLO1.1.1

10/06/2019

14:20:33

115

1909

XLON

00179509561TRLO1.1.1

10/06/2019

14:20:33

37

1909

XLON

00179509562TRLO1.1.1

10/06/2019

14:20:55

62

1908.5

XLON

00179509585TRLO1.1.1

10/06/2019

14:22:31

150

1908.5

XLON

00179509727TRLO1.1.1

10/06/2019

14:22:31

69

1908.5

XLON

00179509728TRLO1.1.1

10/06/2019

14:22:53

8

1908

XLON

00179509753TRLO1.1.1

10/06/2019

14:22:53

81

1908

XLON

00179509754TRLO1.1.1

10/06/2019

14:23:53

82

1909.5

XLON

00179509813TRLO1.1.1

10/06/2019

14:23:53

86

1909.5

XLON

00179509814TRLO1.1.1

10/06/2019

14:24:55

73

1909.5

XLON

00179509858TRLO1.1.1

10/06/2019

14:24:55

70

1909.5

XLON

00179509859TRLO1.1.1

10/06/2019

14:24:56

72

1909.5

XLON

00179509860TRLO1.1.1

10/06/2019

14:26:20

138

1911.5

XLON

00179509945TRLO1.1.1

10/06/2019

14:26:20

32

1911.5

XLON

00179509946TRLO1.1.1

10/06/2019

14:27:31

228

1912.5

XLON

00179510008TRLO1.1.1

10/06/2019

14:27:31

11

1912.5

XLON

00179510009TRLO1.1.1

10/06/2019

14:27:31

60

1912.5

XLON

00179510010TRLO1.1.1

10/06/2019

14:27:31

73

1912.5

XLON

00179510011TRLO1.1.1

10/06/2019

14:28:05

129

1913

XLON

00179510037TRLO1.1.1

10/06/2019

14:28:42

112

1912

XLON

00179510084TRLO1.1.1

10/06/2019

14:29:08

86

1911.5

XLON

00179510112TRLO1.1.1

10/06/2019

14:31:48

150

1917

XLON

00179511173TRLO1.1.1

10/06/2019

14:31:48

280

1917

XLON

00179511174TRLO1.1.1

10/06/2019

14:31:48

135

1917

XLON

00179511175TRLO1.1.1

10/06/2019

14:31:48

51

1917

XLON

00179511178TRLO1.1.1

10/06/2019

14:31:48

111

1917

XLON

00179511179TRLO1.1.1

10/06/2019

14:31:51

61

1916.5

XLON

00179511200TRLO1.1.1

10/06/2019

14:32:30

74

1915.5

XLON

00179511359TRLO1.1.1

10/06/2019

14:33:50

71

1917

XLON

00179511607TRLO1.1.1

10/06/2019

14:34:07

158

1918

XLON

00179511672TRLO1.1.1

10/06/2019

14:34:59

146

1921

XLON

00179511832TRLO1.1.1

10/06/2019

14:34:59

74

1921

XLON

00179511833TRLO1.1.1

10/06/2019

14:34:59

96

1921

XLON

00179511834TRLO1.1.1

10/06/2019

14:35:32

52

1920.5

XLON

00179511938TRLO1.1.1

10/06/2019

14:36:19

82

1921

XLON

00179512055TRLO1.1.1

10/06/2019

14:36:19

81

1921

XLON

00179512056TRLO1.1.1

10/06/2019

14:36:21

98

1920.5

XLON

00179512072TRLO1.1.1

10/06/2019

14:37:44

88

1922.5

XLON

00179512301TRLO1.1.1

10/06/2019

14:37:44

70

1922.5

XLON

00179512302TRLO1.1.1

10/06/2019

14:38:52

80

1923

XLON

00179512428TRLO1.1.1

10/06/2019

14:39:14

225

1922.5

XLON

00179512466TRLO1.1.1

10/06/2019

14:39:34

16

1922

XLON

00179512559TRLO1.1.1

10/06/2019

14:39:34

93

1922

XLON

00179512560TRLO1.1.1

10/06/2019

14:41:20

70

1926

XLON

00179512773TRLO1.1.1

10/06/2019

14:41:23

150

1926

XLON

00179512776TRLO1.1.1

10/06/2019

14:41:23

146

1926

XLON

00179512777TRLO1.1.1

10/06/2019

14:42:03

136

1924.5

XLON

00179512863TRLO1.1.1

10/06/2019

14:42:03

79

1924.5

XLON

00179512864TRLO1.1.1

10/06/2019

14:42:30

96

1924

XLON

00179512896TRLO1.1.1

10/06/2019

14:43:01

101

1923.5

XLON

00179512984TRLO1.1.1

10/06/2019

14:44:38

72

1926.5

XLON

00179513181TRLO1.1.1

10/06/2019

14:45:00

70

1926.5

XLON

00179513239TRLO1.1.1

10/06/2019

14:45:09

142

1926.5

XLON

00179513254TRLO1.1.1

10/06/2019

14:45:44

79

1928.5

XLON

00179513335TRLO1.1.1

10/06/2019

14:45:44

65

1928

XLON

00179513336TRLO1.1.1

10/06/2019

14:45:50

89

1927.5

XLON

00179513343TRLO1.1.1

10/06/2019

14:45:50

2

1927.5

XLON

00179513344TRLO1.1.1

10/06/2019

14:45:57

75

1927

XLON

00179513365TRLO1.1.1

10/06/2019

14:46:22

108

1927.5

XLON

00179513455TRLO1.1.1

10/06/2019

14:47:00

72

1927

XLON

00179513495TRLO1.1.1

10/06/2019

14:47:46

72

1926.5

XLON

00179513572TRLO1.1.1

10/06/2019

14:47:46

87

1926.5

XLON

00179513573TRLO1.1.1

10/06/2019

14:47:55

76

1926

XLON

00179513586TRLO1.1.1

10/06/2019

14:48:22

95

1925

XLON

00179513678TRLO1.1.1

10/06/2019

14:48:40

81

1924.5

XLON

00179513714TRLO1.1.1

10/06/2019

14:49:01

113

1924

XLON

00179513741TRLO1.1.1

10/06/2019

14:49:50

112

1923.5

XLON

00179513813TRLO1.1.1

10/06/2019

14:49:56

135

1924.5

XLON

00179513819TRLO1.1.1

10/06/2019

14:50:57

95

1923.5

XLON

00179513925TRLO1.1.1

10/06/2019

14:51:03

100

1923.5

XLON

00179513938TRLO1.1.1

10/06/2019

14:52:12

78

1925.5

XLON

00179514086TRLO1.1.1

10/06/2019

14:52:12

100

1925.5

XLON

00179514087TRLO1.1.1

10/06/2019

14:52:20

3

1925.5

XLON

00179514100TRLO1.1.1

10/06/2019

14:52:28

61

1925

XLON

00179514111TRLO1.1.1

10/06/2019

14:52:39

90

1924

XLON

00179514140TRLO1.1.1

10/06/2019

14:53:35

63

1925

XLON

00179514214TRLO1.1.1

10/06/2019

14:53:35

23

1925

XLON

00179514215TRLO1.1.1

10/06/2019

14:54:31

74

1925

XLON

00179514352TRLO1.1.1

10/06/2019

14:54:35

78

1924.5

XLON

00179514363TRLO1.1.1

10/06/2019

14:55:12

213

1924.5

XLON

00179514441TRLO1.1.1

10/06/2019

14:55:21

82

1924

XLON

00179514457TRLO1.1.1

10/06/2019

14:55:47

78

1923.5

XLON

00179514505TRLO1.1.1

10/06/2019

14:55:56

163

1923.5

XLON

00179514531TRLO1.1.1

10/06/2019

14:57:05

121

1924

XLON

00179514711TRLO1.1.1

10/06/2019

14:57:05

75

1924

XLON

00179514712TRLO1.1.1

10/06/2019

14:58:11

168

1924

XLON

00179514826TRLO1.1.1

10/06/2019

14:58:11

144

1924

XLON

00179514827TRLO1.1.1

10/06/2019

14:59:05

70

1923.5

XLON

00179514908TRLO1.1.1

10/06/2019

14:59:53

70

1923

XLON

00179515096TRLO1.1.1

10/06/2019

14:59:53

71

1923

XLON

00179515097TRLO1.1.1

10/06/2019

14:59:53

75

1923

XLON

00179515098TRLO1.1.1

10/06/2019

15:00:17

67

1922.5

XLON

00179515175TRLO1.1.1

10/06/2019

15:00:26

151

1922

XLON

00179515196TRLO1.1.1

10/06/2019

15:01:45

103

1925

XLON

00179515617TRLO1.1.1

10/06/2019

15:02:15

77

1925.5

XLON

00179515750TRLO1.1.1

10/06/2019

15:02:23

85

1925.5

XLON

00179515767TRLO1.1.1

10/06/2019

15:02:23

95

1925

XLON

00179515768TRLO1.1.1

10/06/2019

15:03:31

87

1925

XLON

00179515917TRLO1.1.1

10/06/2019

15:03:31

76

1925

XLON

00179515918TRLO1.1.1

10/06/2019

15:03:31

72

1925

XLON

00179515919TRLO1.1.1

10/06/2019

15:03:39

134

1925

XLON

00179515956TRLO1.1.1

10/06/2019

15:04:36

77

1925

XLON

00179516185TRLO1.1.1

10/06/2019

15:04:36

77

1925

XLON

00179516186TRLO1.1.1

10/06/2019

15:04:45

99

1925

XLON

00179516205TRLO1.1.1

10/06/2019

15:06:11

154

1928

XLON

00179516468TRLO1.1.1

10/06/2019

15:07:27

254

1928.5

XLON

00179516652TRLO1.1.1

10/06/2019

15:07:27

34

1929

XLON

00179516653TRLO1.1.1

10/06/2019

15:07:27

83

1929

XLON

00179516654TRLO1.1.1

10/06/2019

15:09:04

320

1933.5

XLON

00179516821TRLO1.1.1

10/06/2019

15:09:04

102

1933.5

XLON

00179516822TRLO1.1.1

10/06/2019

15:10:15

30

1935.5

XLON

00179517025TRLO1.1.1

10/06/2019

15:10:15

71

1935.5

XLON

00179517026TRLO1.1.1

10/06/2019

15:10:36

166

1935.5

XLON

00179517079TRLO1.1.1

10/06/2019

15:10:37

65

1935

XLON

00179517084TRLO1.1.1

10/06/2019

15:11:22

85

1935

XLON

00179517193TRLO1.1.1

10/06/2019

15:11:22

152

1935

XLON

00179517194TRLO1.1.1

10/06/2019

15:11:29

71

1934.5

XLON

00179517203TRLO1.1.1

10/06/2019

15:12:01

93

1934

XLON

00179517286TRLO1.1.1

10/06/2019

15:12:17

110

1933.5

XLON

00179517328TRLO1.1.1

10/06/2019

15:13:51

164

1935

XLON

00179517553TRLO1.1.1

10/06/2019

15:13:51

86

1935

XLON

00179517554TRLO1.1.1

10/06/2019

15:14:38

1

1935

XLON

00179517667TRLO1.1.1

10/06/2019

15:14:38

76

1935

XLON

00179517668TRLO1.1.1

10/06/2019

15:15:14

77

1935.5

XLON

00179517755TRLO1.1.1

10/06/2019

15:15:14

12

1935.5

XLON

00179517756TRLO1.1.1

10/06/2019

15:15:14

65

1935.5

XLON

00179517757TRLO1.1.1

10/06/2019

15:16:01

340

1935

XLON

00179517858TRLO1.1.1

10/06/2019

15:17:03

144

1935

XLON

00179517993TRLO1.1.1

10/06/2019

15:17:03

98

1935

XLON

00179517995TRLO1.1.1

10/06/2019

15:17:03

2

1935

XLON

00179517996TRLO1.1.1

10/06/2019

15:17:03

71

1935

XLON

00179517997TRLO1.1.1

10/06/2019

15:18:10

75

1935.5

XLON

00179518116TRLO1.1.1

10/06/2019

15:18:10

6

1935.5

XLON

00179518117TRLO1.1.1

10/06/2019

15:18:10

69

1935.5

XLON

00179518118TRLO1.1.1

10/06/2019

15:18:21

72

1935.5

XLON

00179518126TRLO1.1.1

10/06/2019

15:18:21

104

1935.5

XLON

00179518127TRLO1.1.1

10/06/2019

15:19:14

85

1937

XLON

00179518183TRLO1.1.1

10/06/2019

15:19:43

71

1937

XLON

00179518233TRLO1.1.1

10/06/2019

15:19:50

76

1936.5

XLON

00179518242TRLO1.1.1

10/06/2019

15:19:50

83

1936.5

XLON

00179518243TRLO1.1.1

10/06/2019

15:19:50

162

1936.5

XLON

00179518244TRLO1.1.1

10/06/2019

15:21:02

140

1937

XLON

00179518434TRLO1.1.1

10/06/2019

15:21:54

180

1945

XLON

00179518509TRLO1.1.1

10/06/2019

15:22:16

86

1944

XLON

00179518539TRLO1.1.1

10/06/2019

15:22:16

27

1944

XLON

00179518540TRLO1.1.1

10/06/2019

15:22:16

49

1944

XLON

00179518541TRLO1.1.1

10/06/2019

15:22:16

90

1943.5

XLON

00179518542TRLO1.1.1

10/06/2019

15:23:11

81

1944

XLON

00179518671TRLO1.1.1

10/06/2019

15:23:12

43

1944

XLON

00179518672TRLO1.1.1

10/06/2019

15:23:12

44

1944

XLON

00179518674TRLO1.1.1

10/06/2019

15:23:12

87

1944

XLON

00179518675TRLO1.1.1

10/06/2019

15:23:42

82

1942

XLON

00179518734TRLO1.1.1

10/06/2019

15:23:42

46

1942

XLON

00179518735TRLO1.1.1

10/06/2019

15:23:42

28

1942

XLON

00179518736TRLO1.1.1

10/06/2019

15:25:27

296

1942.5

XLON

00179518938TRLO1.1.1

10/06/2019

15:25:38

70

1939

XLON

00179518967TRLO1.1.1

10/06/2019

15:26:04

76

1939.5

XLON

00179519025TRLO1.1.1

10/06/2019

15:26:04

76

1939.5

XLON

00179519026TRLO1.1.1

10/06/2019

15:26:55

172

1940

XLON

00179519105TRLO1.1.1

10/06/2019

15:27:22

79

1940

XLON

00179519156TRLO1.1.1

10/06/2019

15:27:22

11

1940

XLON

00179519157TRLO1.1.1

10/06/2019

15:27:53

76

1939.5

XLON

00179519241TRLO1.1.1

10/06/2019

15:27:53

76

1939.5

XLON

00179519242TRLO1.1.1

10/06/2019

15:27:53

88

1939.5

XLON

00179519243TRLO1.1.1

10/06/2019

15:28:12

22

1939

XLON

00179519323TRLO1.1.1

10/06/2019

15:28:12

55

1939

XLON

00179519324TRLO1.1.1

10/06/2019

15:29:16

72

1939.5

XLON

00179519449TRLO1.1.1

10/06/2019

15:29:33

150

1939.5

XLON

00179519485TRLO1.1.1

10/06/2019

15:29:33

96

1939.5

XLON

00179519486TRLO1.1.1

10/06/2019

15:30:08

86

1939

XLON

00179519552TRLO1.1.1

10/06/2019

15:30:08

84

1939

XLON

00179519553TRLO1.1.1

10/06/2019

15:30:30

86

1938.5

XLON

00179519580TRLO1.1.1

10/06/2019

15:30:30

74

1938

XLON

00179519581TRLO1.1.1

10/06/2019

15:30:39

139

1936.5

XLON

00179519591TRLO1.1.1

10/06/2019

15:31:27

74

1935

XLON

00179519679TRLO1.1.1

10/06/2019

15:31:34

84

1934.5

XLON

00179519710TRLO1.1.1

10/06/2019

15:32:03

76

1935.5

XLON

00179519745TRLO1.1.1

10/06/2019

15:32:03

76

1935.5

XLON

00179519746TRLO1.1.1

10/06/2019

15:34:26

107

1935

XLON

00179520042TRLO1.1.1

10/06/2019

15:34:26

86

1935

XLON

00179520043TRLO1.1.1

10/06/2019

15:34:26

79

1935

XLON

00179520044TRLO1.1.1

10/06/2019

15:34:26

75

1935

XLON

00179520045TRLO1.1.1

10/06/2019

15:34:26

74

1935

XLON

00179520046TRLO1.1.1

10/06/2019

15:34:26

75

1935

XLON

00179520047TRLO1.1.1

10/06/2019

15:34:26

74

1935

XLON

00179520048TRLO1.1.1

10/06/2019

15:34:26

73

1935

XLON

00179520049TRLO1.1.1

10/06/2019

15:34:26

63

1934.5

XLON

00179520050TRLO1.1.1

10/06/2019

15:36:01

108

1934

XLON

00179520328TRLO1.1.1

10/06/2019

15:36:01

90

1934

XLON

00179520329TRLO1.1.1

10/06/2019

15:36:01

77

1934

XLON

00179520330TRLO1.1.1

10/06/2019

15:36:01

70

1934

XLON

00179520331TRLO1.1.1

10/06/2019

15:36:20

133

1933.5

XLON

00179520390TRLO1.1.1

10/06/2019

15:37:19

74

1934

XLON

00179520518TRLO1.1.1

10/06/2019

15:37:19

87

1934

XLON

00179520519TRLO1.1.1

10/06/2019

15:37:19

76

1934

XLON

00179520520TRLO1.1.1

10/06/2019

15:37:19

77

1934

XLON

00179520521TRLO1.1.1

10/06/2019

15:37:19

3

1934

XLON

00179520522TRLO1.1.1

10/06/2019

15:38:25

70

1934

XLON

00179520601TRLO1.1.1

10/06/2019

15:38:35

70

1934

XLON

00179520617TRLO1.1.1

10/06/2019

15:39:53

250

1934.5

XLON

00179520805TRLO1.1.1

10/06/2019

15:39:53

150

1934.5

XLON

00179520806TRLO1.1.1

10/06/2019

15:39:53

40

1934.5

XLON

00179520807TRLO1.1.1

10/06/2019

15:40:33

70

1936

XLON

00179520960TRLO1.1.1

10/06/2019

15:40:33

63

1936

XLON

00179520961TRLO1.1.1

10/06/2019

15:40:33

7

1936

XLON

00179520962TRLO1.1.1

10/06/2019

15:40:53

99

1936.5

XLON

00179521029TRLO1.1.1

10/06/2019

15:41:10

81

1936

XLON

00179521179TRLO1.1.1

10/06/2019

15:41:10

82

1936

XLON

00179521180TRLO1.1.1

10/06/2019

15:41:10

74

1936

XLON

00179521181TRLO1.1.1

10/06/2019

15:42:18

74

1936

XLON

00179521303TRLO1.1.1

10/06/2019

15:42:23

77

1936

XLON

00179521314TRLO1.1.1

10/06/2019

15:42:52

79

1936

XLON

00179521404TRLO1.1.1

10/06/2019

15:42:58

85

1935.5

XLON

00179521426TRLO1.1.1

10/06/2019

15:42:58

71

1935.5

XLON

00179521427TRLO1.1.1

10/06/2019

15:42:58

83

1935.5

XLON

00179521428TRLO1.1.1

10/06/2019

15:42:58

63

1935.5

XLON

00179521429TRLO1.1.1

10/06/2019

15:43:30

84

1936

XLON

00179521491TRLO1.1.1

10/06/2019

15:43:37

74

1935.5

XLON

00179521525TRLO1.1.1

10/06/2019

15:44:20

73

1935.5

XLON

00179521609TRLO1.1.1

10/06/2019

15:44:20

72

1935.5

XLON

00179521610TRLO1.1.1

10/06/2019

15:44:26

82

1935

XLON

00179521625TRLO1.1.1

10/06/2019

15:45:18

148

1936.5

XLON

00179521698TRLO1.1.1

10/06/2019

15:45:56

237

1936.5

XLON

00179521749TRLO1.1.1

10/06/2019

15:45:56

87

1936

XLON

00179521750TRLO1.1.1

10/06/2019

15:47:06

79

1936.5

XLON

00179521887TRLO1.1.1

10/06/2019

15:47:06

83

1936.5

XLON

00179521888TRLO1.1.1

10/06/2019

15:47:06

73

1936.5

XLON

00179521889TRLO1.1.1

10/06/2019

15:47:06

78

1936.5

XLON

00179521890TRLO1.1.1

10/06/2019

15:48:15

90

1937.5

XLON

00179522051TRLO1.1.1

10/06/2019

15:48:15

86

1937.5

XLON

00179522052TRLO1.1.1

10/06/2019

15:48:15

124

1937.5

XLON

00179522053TRLO1.1.1

10/06/2019

15:48:15

34

1937.5

XLON

00179522054TRLO1.1.1

10/06/2019

15:48:15

72

1937.5

XLON

00179522055TRLO1.1.1

10/06/2019

15:48:50

72

1939

XLON

00179522144TRLO1.1.1

10/06/2019

15:49:24

73

1941

XLON

00179522248TRLO1.1.1

10/06/2019

15:49:51

210

1942

XLON

00179522305TRLO1.1.1

10/06/2019

15:49:51

78

1942

XLON

00179522307TRLO1.1.1

10/06/2019

15:49:55

86

1942

XLON

00179522321TRLO1.1.1

10/06/2019

15:50:21

122

1941.5

XLON

00179522379TRLO1.1.1

10/06/2019

15:50:41

72

1940.5

XLON

00179522404TRLO1.1.1

10/06/2019

15:51:14

80

1940

XLON

00179522481TRLO1.1.1

10/06/2019

15:51:14

80

1940

XLON

00179522482TRLO1.1.1

10/06/2019

15:51:46

86

1939.5

XLON

00179522527TRLO1.1.1

10/06/2019

15:51:46

71

1939.5

XLON

00179522528TRLO1.1.1

10/06/2019

15:51:59

76

1939

XLON

00179522559TRLO1.1.1

10/06/2019

15:52:50

74

1939

XLON

00179522720TRLO1.1.1

10/06/2019

15:53:08

56

1940.5

XLON

00179522757TRLO1.1.1

10/06/2019

15:53:08

190

1940.5

XLON

00179522758TRLO1.1.1

10/06/2019

15:53:08

83

1940.5

XLON

00179522759TRLO1.1.1

10/06/2019

15:53:33

100

1943

XLON

00179522805TRLO1.1.1

10/06/2019

15:54:06

70

1942.5

XLON

00179522843TRLO1.1.1

10/06/2019

15:54:06

72

1942.5

XLON

00179522844TRLO1.1.1

10/06/2019

15:54:20

42

1943.5

XLON

00179522882TRLO1.1.1

10/06/2019

15:54:20

43

1943.5

XLON

00179522883TRLO1.1.1

10/06/2019

15:55:02

152

1943.5

XLON

00179522922TRLO1.1.1

10/06/2019

15:55:02

74

1943.5

XLON

00179522923TRLO1.1.1

10/06/2019

15:55:29

90

1943

XLON

00179522991TRLO1.1.1

10/06/2019

15:55:50

72

1942.5

XLON

00179523017TRLO1.1.1

10/06/2019

15:55:50

72

1942.5

XLON

00179523018TRLO1.1.1

10/06/2019

15:55:50

44

1942.5

XLON

00179523019TRLO1.1.1

10/06/2019

15:55:50

29

1942.5

XLON

00179523020TRLO1.1.1

10/06/2019

15:56:13

63

1942

XLON

00179523114TRLO1.1.1

10/06/2019

15:56:13

10

1942

XLON

00179523115TRLO1.1.1

10/06/2019

15:57:08

2

1942

XLON

00179523188TRLO1.1.1

10/06/2019

15:57:08

138

1942

XLON

00179523189TRLO1.1.1

10/06/2019

15:57:31

82

1941.5

XLON

00179523222TRLO1.1.1

10/06/2019

15:57:31

83

1941.5

XLON

00179523223TRLO1.1.1

10/06/2019

15:57:31

86

1941.5

XLON

00179523224TRLO1.1.1

10/06/2019

15:57:40

74

1941

XLON

00179523232TRLO1.1.1

10/06/2019

15:58:54

150

1941.5

XLON

00179523358TRLO1.1.1

10/06/2019

15:58:54

182

1941.5

XLON

00179523359TRLO1.1.1

10/06/2019

15:58:54

68

1941.5

XLON

00179523360TRLO1.1.1

10/06/2019

15:58:54

15

1941.5

XLON

00179523361TRLO1.1.1

10/06/2019

15:59:06

131

1942

XLON

00179523380TRLO1.1.1

10/06/2019

15:59:41

73

1941

XLON

00179523449TRLO1.1.1

10/06/2019

16:00:39

72

1944

XLON

00179523691TRLO1.1.1

10/06/2019

16:00:39

228

1944

XLON

00179523692TRLO1.1.1

10/06/2019

16:02:57

70

1943.5

XLON

00179523953TRLO1.1.1

10/06/2019

16:02:57

75

1943.5

XLON

00179523954TRLO1.1.1

10/06/2019

16:02:58

75

1943.5

XLON

00179523955TRLO1.1.1

10/06/2019

16:02:58

72

1943.5

XLON

00179523956TRLO1.1.1

10/06/2019

16:02:58

82

1943.5

XLON

00179523957TRLO1.1.1

10/06/2019

16:02:58

70

1943.5

XLON

00179523968TRLO1.1.1

10/06/2019

16:02:58

76

1943.5

XLON

00179523970TRLO1.1.1

10/06/2019

16:02:58

83

1943.5

XLON

00179523974TRLO1.1.1

10/06/2019

16:02:58

142

1943.5

XLON

00179523975TRLO1.1.1

10/06/2019

16:02:58

71

1943.5

XLON

00179523976TRLO1.1.1

10/06/2019

16:04:02

70

1945

XLON

00179524133TRLO1.1.1

10/06/2019

16:04:02

70

1945

XLON

00179524134TRLO1.1.1

10/06/2019

16:04:06

82

1944.5

XLON

00179524149TRLO1.1.1

10/06/2019

16:04:06

79

1944.5

XLON

00179524150TRLO1.1.1

10/06/2019

16:04:06

75

1944.5

XLON

00179524151TRLO1.1.1

10/06/2019

16:04:28

82

1944

XLON

00179524200TRLO1.1.1

10/06/2019

16:04:50

57

1944

XLON

00179524279TRLO1.1.1

10/06/2019

16:04:50

14

1944

XLON

00179524280TRLO1.1.1

10/06/2019

16:05:24

71

1944

XLON

00179524349TRLO1.1.1

10/06/2019

16:05:24

85

1944

XLON

00179524350TRLO1.1.1

10/06/2019

16:05:24

85

1944

XLON

00179524351TRLO1.1.1

10/06/2019

16:05:24

75

1944

XLON

00179524352TRLO1.1.1

10/06/2019

16:05:44

104

1943.5

XLON

00179524386TRLO1.1.1

10/06/2019

16:06:47

130

1944.5

XLON

00179524525TRLO1.1.1

10/06/2019

16:06:47

18

1944.5

XLON

00179524526TRLO1.1.1

10/06/2019

16:07:22

292

1944.5

XLON

00179524607TRLO1.1.1

10/06/2019

16:07:48

70

1945

XLON

00179524633TRLO1.1.1

10/06/2019

16:07:48

70

1945

XLON

00179524634TRLO1.1.1

10/06/2019

16:07:48

85

1945

XLON

00179524635TRLO1.1.1

10/06/2019

16:08:33

72

1944.5

XLON

00179524715TRLO1.1.1

10/06/2019

16:08:55

236

1944.5

XLON

00179524806TRLO1.1.1

10/06/2019

16:08:55

10

1944.5

XLON

00179524807TRLO1.1.1

10/06/2019

16:09:01

77

1944

XLON

00179524820TRLO1.1.1

10/06/2019

16:09:01

77

1944

XLON

00179524821TRLO1.1.1

10/06/2019

16:09:47

115

1943.5

XLON

00179524932TRLO1.1.1

10/06/2019

16:10:58

304

1944.5

XLON

00179525037TRLO1.1.1

10/06/2019

16:10:58

76

1944.5

XLON

00179525038TRLO1.1.1

10/06/2019

16:10:58

75

1944.5

XLON

00179525039TRLO1.1.1

10/06/2019

16:10:59

80

1944.5

XLON

00179525040TRLO1.1.1

10/06/2019

16:11:32

28

1944.5

XLON

00179525143TRLO1.1.1

10/06/2019

16:11:33

25

1944.5

XLON

00179525148TRLO1.1.1

10/06/2019

16:12:01

38

1945.5

XLON

00179525193TRLO1.1.1

10/06/2019

16:12:01

1

1945.5

XLON

00179525194TRLO1.1.1

10/06/2019

16:12:01

35

1946

XLON

00179525195TRLO1.1.1

10/06/2019

16:12:11

80

1945

XLON

00179525206TRLO1.1.1

10/06/2019

16:12:17

6

1945

XLON

00179525213TRLO1.1.1

10/06/2019

16:12:18

74

1945

XLON

00179525214TRLO1.1.1

10/06/2019

16:12:32

62

1945

XLON

00179525238TRLO1.1.1

10/06/2019

16:12:32

18

1945

XLON

00179525239TRLO1.1.1

10/06/2019

16:12:32

71

1945

XLON

00179525240TRLO1.1.1

10/06/2019

16:12:32

73

1945

XLON

00179525241TRLO1.1.1

10/06/2019

16:13:13

85

1944

XLON

00179525342TRLO1.1.1

10/06/2019

16:13:13

74

1944

XLON

00179525343TRLO1.1.1

10/06/2019

16:13:13

75

1944

XLON

00179525344TRLO1.1.1

10/06/2019

16:14:09

2

1944

XLON

00179525430TRLO1.1.1

10/06/2019

16:14:09

171

1944

XLON

00179525431TRLO1.1.1

10/06/2019

16:14:30

90

1943.5

XLON

00179525467TRLO1.1.1

10/06/2019

16:14:30

26

1943.5

XLON

00179525468TRLO1.1.1

10/06/2019

16:14:43

61

1943.5

XLON

00179525483TRLO1.1.1

10/06/2019

16:14:43

85

1943.5

XLON

00179525484TRLO1.1.1

10/06/2019

16:14:44

81

1943.5

XLON

00179525485TRLO1.1.1

10/06/2019

16:15:16

89

1943

XLON

00179525563TRLO1.1.1

10/06/2019

16:15:17

382

1943

XLON

00179525566TRLO1.1.1

10/06/2019

16:15:41

418

1942.5

XLON

00179525636TRLO1.1.1

10/06/2019

16:15:41

128

1942.5

XLON

00179525637TRLO1.1.1

10/06/2019

16:17:22

270

1943

XLON

00179525841TRLO1.1.1

10/06/2019

16:17:22

158

1943

XLON

00179525842TRLO1.1.1

10/06/2019

16:17:22

95

1943

XLON

00179525844TRLO1.1.1

10/06/2019

16:17:22

159

1942.5

XLON

00179525845TRLO1.1.1

10/06/2019

16:17:22

56

1942.5

XLON

00179525846TRLO1.1.1

10/06/2019

16:19:11

383

1945

XLON

00179526094TRLO1.1.1

10/06/2019

16:19:32

22

1944.5

XLON

00179526137TRLO1.1.1

10/06/2019

16:19:32

361

1944.5

XLON

00179526138TRLO1.1.1

10/06/2019

16:20:29

295

1944.5

XLON

00179526285TRLO1.1.1

10/06/2019

16:21:14

176

1944.5

XLON

00179526379TRLO1.1.1

10/06/2019

16:21:25

207

1944

XLON

00179526429TRLO1.1.1

10/06/2019

16:21:25

165

1944

XLON

00179526430TRLO1.1.1

10/06/2019

16:22:15

93

1944

XLON

00179526628TRLO1.1.1

10/06/2019

16:22:15

81

1944

XLON

00179526629TRLO1.1.1

10/06/2019

16:23:53

356

1944.5

XLON

00179526939TRLO1.1.1

10/06/2019

16:23:59

316

1944

XLON

00179526949TRLO1.1.1

10/06/2019

16:24:10

162

1944

XLON

00179526975TRLO1.1.1

10/06/2019

16:25:48

332

1945.5

XLON

00179527271TRLO1.1.1

10/06/2019

16:26:03

162

1945.5

XLON

00179527309TRLO1.1.1

10/06/2019

16:26:12

192

1945

XLON

00179527327TRLO1.1.1

10/06/2019

16:26:29

103

1946

XLON

00179527440TRLO1.1.1

10/06/2019

16:27:04

150

1946

XLON

00179527514TRLO1.1.1

10/06/2019

16:27:04

62

1946

XLON

00179527515TRLO1.1.1

10/06/2019

16:27:04

133

1946

XLON

00179527516TRLO1.1.1

10/06/2019

16:27:31

109

1945.5

XLON

00179527586TRLO1.1.1

10/06/2019

16:27:45

159

1946

XLON

00179527626TRLO1.1.1

10/06/2019

16:27:49

16

1946

XLON

00179527636TRLO1.1.1

 

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
 
 
POSCKKDNABKDCAD

Quick facts: Ashtead Group

Price: 2111

Market: LSE
Market Cap: £9.68 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

RNS

Transaction in Own Shares

10 hours, 30 minutes ago

Transaction in Own Shares

1 day, 9 hours ago

Transaction in Own Shares

2 days, 10 hours ago

Transaction in Own Shares

5 days, 9 hours ago

Transaction in Own Shares

6 days, 9 hours ago

Transaction in Own Shares

1 week, 1 day ago

Transaction in Own Shares

1 week, 2 days ago

Transaction in Own Shares

1 week, 3 days ago