Share Name Share Symbol Market Type Share ISIN Share Description
Ashtead Group Plc LSE:AHT London Ordinary Share GB0000536739 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -24.00 -1.02% 2,326.00 2,328.00 2,330.00 2,340.00 2,313.00 2,333.00 892,218 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 4,499.6 1,059.5 166.1 14.0 11,112

Ashtead Group PLC Transaction in Own Shares

30/09/2019 5:40pm

UK Regulatory (RNS & others)


Ashtead (LSE:AHT)
Historical Stock Chart

2 Months : From Sep 2019 to Nov 2019

Click Here for more Ashtead Charts.

TIDMAHT

RNS Number : 2327O

Ashtead Group PLC

30 September 2019

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 30 September 2019 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its GBP1 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: 80,000 shares

Date of transaction: 30 September 2019

Average price paid per share: 2,282.2700 pence

Lowest price paid per share: 2,270.0000 pence

Highest price paid per share: 2,301.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 459,420,882 (excluding Treasury shares), and the company will hold 39,804,830 ordinary shares in Treasury.

The figure of 459,420,882 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    Transaction                                     Transaction Reference 
  date           Time         Volume   Price (GBp)   Platform    Number 
-------------  ------------  -------  ------------  ---------  ---------------------- 
 30/09/2019     08:01:17      3        2283          XLON       00186920533TRLO1.1.1 
 30/09/2019     08:01:17      74       2283          XLON       00186920534TRLO1.1.1 
 30/09/2019     08:01:17      67       2282          XLON       00186920535TRLO1.1.1 
 30/09/2019     08:01:46      100      2276          XLON       00186920608TRLO1.1.1 
 30/09/2019     08:03:34      102      2275          XLON       00186920869TRLO1.1.1 
 30/09/2019     08:03:34      88       2274          XLON       00186920870TRLO1.1.1 
 30/09/2019     08:04:02      106      2274          XLON       00186920934TRLO1.1.1 
 30/09/2019     08:05:01      126      2272          XLON       00186921036TRLO1.1.1 
 30/09/2019     08:05:08      84       2270          XLON       00186921118TRLO1.1.1 
 30/09/2019     08:06:51      114      2274          XLON       00186921364TRLO1.1.1 
 30/09/2019     08:06:51      30       2274          XLON       00186921365TRLO1.1.1 
 30/09/2019     08:06:53      128      2273          XLON       00186921368TRLO1.1.1 
 30/09/2019     08:08:25      104      2276          XLON       00186921710TRLO1.1.1 
 30/09/2019     08:10:26      214      2278          XLON       00186921920TRLO1.1.1 
 30/09/2019     08:13:01      325      2282          XLON       00186922228TRLO1.1.1 
 30/09/2019     08:13:03      227      2281          XLON       00186922232TRLO1.1.1 
 30/09/2019     08:15:32      233      2282          XLON       00186922614TRLO1.1.1 
 30/09/2019     08:15:45      116      2281          XLON       00186922665TRLO1.1.1 
 30/09/2019     08:17:30      78       2283          XLON       00186923071TRLO1.1.1 
 30/09/2019     08:17:30      163      2283          XLON       00186923072TRLO1.1.1 
 30/09/2019     08:17:32      136      2282          XLON       00186923075TRLO1.1.1 
 30/09/2019     08:19:45      144      2279          XLON       00186923484TRLO1.1.1 
 30/09/2019     08:20:47      149      2281          XLON       00186923672TRLO1.1.1 
 30/09/2019     08:22:52      270      2284          XLON       00186924041TRLO1.1.1 
 30/09/2019     08:23:18      251      2283          XLON       00186924114TRLO1.1.1 
 30/09/2019     08:25:50      147      2282          XLON       00186924499TRLO1.1.1 
 30/09/2019     08:25:50      95       2282          XLON       00186924500TRLO1.1.1 
 30/09/2019     08:26:32      169      2281          XLON       00186924647TRLO1.1.1 
 30/09/2019     08:27:08      85       2279          XLON       00186924769TRLO1.1.1 
 30/09/2019     08:27:11      63       2278          XLON       00186924791TRLO1.1.1 
 30/09/2019     08:27:13      2        2278          XLON       00186924794TRLO1.1.1 
 30/09/2019     08:29:50      208      2285          XLON       00186925294TRLO1.1.1 
 30/09/2019     08:29:58      201      2284          XLON       00186925318TRLO1.1.1 
 30/09/2019     08:31:38      145      2286          XLON       00186925611TRLO1.1.1 
 30/09/2019     08:32:03      125      2285          XLON       00186925685TRLO1.1.1 
 30/09/2019     08:35:20      291      2290          XLON       00186926511TRLO1.1.1 
 30/09/2019     08:36:03      57       2289          XLON       00186926661TRLO1.1.1 
 30/09/2019     08:36:03      57       2289          XLON       00186926662TRLO1.1.1 
 30/09/2019     08:36:03      177      2289          XLON       00186926663TRLO1.1.1 
 30/09/2019     08:38:10      176      2291          XLON       00186927046TRLO1.1.1 
 30/09/2019     08:40:09      250      2291          XLON       00186927388TRLO1.1.1 
 30/09/2019     08:40:09      50       2292          XLON       00186927389TRLO1.1.1 
 30/09/2019     08:40:09      210      2291          XLON       00186927390TRLO1.1.1 
 30/09/2019     08:42:19      154      2294          XLON       00186927815TRLO1.1.1 
 30/09/2019     08:42:42      31       2293          XLON       00186927884TRLO1.1.1 
 30/09/2019     08:44:43      273      2294          XLON       00186928269TRLO1.1.1 
 30/09/2019     08:44:46      190      2293          XLON       00186928281TRLO1.1.1 
 30/09/2019     08:47:43      115      2293          XLON       00186928993TRLO1.1.1 
 30/09/2019     08:47:43      111      2293          XLON       00186928994TRLO1.1.1 
 30/09/2019     08:49:37      301      2295          XLON       00186929469TRLO1.1.1 
 30/09/2019     08:49:44      193      2294          XLON       00186929485TRLO1.1.1 
 30/09/2019     08:50:08      72       2293          XLON       00186929612TRLO1.1.1 
 30/09/2019     08:50:43      89       2293          XLON       00186929734TRLO1.1.1 
 30/09/2019     08:53:31      182      2291          XLON       00186930294TRLO1.1.1 
 30/09/2019     08:56:54      174      2297          XLON       00186930868TRLO1.1.1 
 30/09/2019     08:56:54      131      2297          XLON       00186930869TRLO1.1.1 
 30/09/2019     08:58:50      246      2299          XLON       00186931216TRLO1.1.1 
 30/09/2019     08:58:50      119      2299          XLON       00186931217TRLO1.1.1 
 30/09/2019     09:00:14      255      2298          XLON       00186931521TRLO1.1.1 
 30/09/2019     09:00:14      88       2298          XLON       00186931524TRLO1.1.1 
 30/09/2019     09:00:14      48       2297          XLON       00186931525TRLO1.1.1 
 30/09/2019     09:02:48      213      2298          XLON       00186932291TRLO1.1.1 
 30/09/2019     09:04:42      180      2300          XLON       00186932688TRLO1.1.1 
 30/09/2019     09:04:42      81       2301          XLON       00186932689TRLO1.1.1 
 30/09/2019     09:04:42      261      2300          XLON       00186932691TRLO1.1.1 
 30/09/2019     09:06:27      20       2299          XLON       00186933004TRLO1.1.1 
 30/09/2019     09:06:27      95       2299          XLON       00186933005TRLO1.1.1 
 30/09/2019     09:06:27      19       2299          XLON       00186933006TRLO1.1.1 
 30/09/2019     09:08:44      240      2299          XLON       00186933428TRLO1.1.1 
 30/09/2019     09:08:44      10       2299          XLON       00186933429TRLO1.1.1 
 30/09/2019     09:08:44      151      2299          XLON       00186933430TRLO1.1.1 
 30/09/2019     09:10:27      9        2300          XLON       00186933683TRLO1.1.1 
 30/09/2019     09:10:27      91       2300          XLON       00186933684TRLO1.1.1 
 30/09/2019     09:10:27      105      2299          XLON       00186933685TRLO1.1.1 
 30/09/2019     09:11:21      73       2298          XLON       00186933802TRLO1.1.1 
 30/09/2019     09:12:06      68       2297          XLON       00186933915TRLO1.1.1 
 30/09/2019     09:12:38      72       2296          XLON       00186934054TRLO1.1.1 
 30/09/2019     09:14:30      237      2296          XLON       00186934496TRLO1.1.1 
 30/09/2019     09:14:30      15       2296          XLON       00186934497TRLO1.1.1 
 30/09/2019     09:14:56      136      2295          XLON       00186934565TRLO1.1.1 
 30/09/2019     09:16:49      72       2294          XLON       00186934985TRLO1.1.1 
 30/09/2019     09:16:49      92       2294          XLON       00186934990TRLO1.1.1 
 30/09/2019     09:19:23      245      2296          XLON       00186935493TRLO1.1.1 
 30/09/2019     09:19:39      257      2295          XLON       00186935530TRLO1.1.1 
 30/09/2019     09:21:31      119      2297          XLON       00186935928TRLO1.1.1 
 30/09/2019     09:21:31      94       2297          XLON       00186935929TRLO1.1.1 
 30/09/2019     09:24:26      51       2296          XLON       00186936531TRLO1.1.1 
 30/09/2019     09:24:26      140      2296          XLON       00186936533TRLO1.1.1 
 30/09/2019     09:24:26      91       2296          XLON       00186936534TRLO1.1.1 
 30/09/2019     09:24:26      79       2295          XLON       00186936535TRLO1.1.1 
 30/09/2019     09:27:26      248      2296          XLON       00186937253TRLO1.1.1 
 30/09/2019     09:28:39      224      2296          XLON       00186937487TRLO1.1.1 
 30/09/2019     09:30:14      99       2297          XLON       00186937864TRLO1.1.1 
 30/09/2019     09:30:14      171      2297          XLON       00186937865TRLO1.1.1 
 30/09/2019     09:30:38      152      2296          XLON       00186937923TRLO1.1.1 
 30/09/2019     09:31:01      98       2295          XLON       00186938067TRLO1.1.1 
 30/09/2019     09:31:53      100      2295          XLON       00186938275TRLO1.1.1 
 30/09/2019     09:32:43      75       2295          XLON       00186938473TRLO1.1.1 
 30/09/2019     09:33:24      94       2294          XLON       00186938628TRLO1.1.1 
 30/09/2019     09:33:24      4        2294          XLON       00186938629TRLO1.1.1 
 30/09/2019     09:33:42      87       2293          XLON       00186938702TRLO1.1.1 
 30/09/2019     09:34:37      75       2290          XLON       00186938927TRLO1.1.1 
 30/09/2019     09:35:25      75       2290          XLON       00186939054TRLO1.1.1 
 30/09/2019     09:35:59      74       2290          XLON       00186939189TRLO1.1.1 
 30/09/2019     09:37:37      64       2289          XLON       00186939445TRLO1.1.1 
 30/09/2019     09:37:37      99       2289          XLON       00186939446TRLO1.1.1 
 30/09/2019     09:39:39      120      2291          XLON       00186939807TRLO1.1.1 
 30/09/2019     09:39:39      114      2291          XLON       00186939808TRLO1.1.1 
 30/09/2019     09:40:40      139      2290          XLON       00186939939TRLO1.1.1 
 30/09/2019     09:40:40      60       2290          XLON       00186939940TRLO1.1.1 
 30/09/2019     09:44:02      120      2295          XLON       00186940397TRLO1.1.1 
 30/09/2019     09:45:45      372      2296          XLON       00186940664TRLO1.1.1 
 30/09/2019     09:45:46      249      2295          XLON       00186940670TRLO1.1.1 
 30/09/2019     09:48:28      160      2295          XLON       00186941060TRLO1.1.1 
 30/09/2019     09:48:28      1        2295          XLON       00186941064TRLO1.1.1 
 30/09/2019     09:49:58      238      2295          XLON       00186941390TRLO1.1.1 
 30/09/2019     09:50:20      160      2294          XLON       00186941464TRLO1.1.1 
 30/09/2019     09:52:29      153      2294          XLON       00186941865TRLO1.1.1 
 30/09/2019     09:53:30      122      2293          XLON       00186942068TRLO1.1.1 
 30/09/2019     09:53:30      25       2293          XLON       00186942069TRLO1.1.1 
 30/09/2019     09:53:30      22       2293          XLON       00186942070TRLO1.1.1 
 30/09/2019     09:53:30      101      2293          XLON       00186942071TRLO1.1.1 
 30/09/2019     09:53:30      16       2293          XLON       00186942072TRLO1.1.1 
 30/09/2019     09:55:29      134      2292          XLON       00186942442TRLO1.1.1 
 30/09/2019     09:55:29      26       2292          XLON       00186942443TRLO1.1.1 
 30/09/2019     09:55:29      89       2292          XLON       00186942444TRLO1.1.1 
 30/09/2019     09:59:11      102      2295          XLON       00186943098TRLO1.1.1 
 30/09/2019     09:59:12      129      2295          XLON       00186943103TRLO1.1.1 
 30/09/2019     09:59:55      144      2296          XLON       00186943272TRLO1.1.1 
 30/09/2019     10:00:14      171      2295          XLON       00186943343TRLO1.1.1 
 30/09/2019     10:00:14      6        2295          XLON       00186943344TRLO1.1.1 
 30/09/2019     10:02:03      127      2294          XLON       00186943679TRLO1.1.1 
 30/09/2019     10:02:09      157      2293          XLON       00186943719TRLO1.1.1 
 30/09/2019     10:04:12      147      2293          XLON       00186944087TRLO1.1.1 
 30/09/2019     10:04:55      148      2292          XLON       00186944221TRLO1.1.1 
 30/09/2019     10:05:19      101      2291          XLON       00186944290TRLO1.1.1 
 30/09/2019     10:05:44      70       2288          XLON       00186944385TRLO1.1.1 
 30/09/2019     10:08:00      9        2290          XLON       00186944682TRLO1.1.1 
 30/09/2019     10:08:00      155      2290          XLON       00186944683TRLO1.1.1 
 30/09/2019     10:09:21      168      2290          XLON       00186944917TRLO1.1.1 
 30/09/2019     10:09:29      112      2289          XLON       00186944941TRLO1.1.1 
 30/09/2019     10:10:57      85       2289          XLON       00186945207TRLO1.1.1 
 30/09/2019     10:13:34      224      2290          XLON       00186945695TRLO1.1.1 
 30/09/2019     10:14:27      78       2289          XLON       00186945826TRLO1.1.1 
 30/09/2019     10:14:27      83       2289          XLON       00186945827TRLO1.1.1 
 30/09/2019     10:14:27      64       2289          XLON       00186945828TRLO1.1.1 
 30/09/2019     10:15:22      75       2288          XLON       00186945982TRLO1.1.1 
 30/09/2019     10:15:50      62       2287          XLON       00186946074TRLO1.1.1 
 30/09/2019     10:15:50      77       2287          XLON       00186946076TRLO1.1.1 
 30/09/2019     10:17:47      153      2287          XLON       00186946357TRLO1.1.1 
 30/09/2019     10:17:47      97       2287          XLON       00186946358TRLO1.1.1 
 30/09/2019     10:17:47      40       2287          XLON       00186946359TRLO1.1.1 
 30/09/2019     10:20:12      135      2285          XLON       00186946732TRLO1.1.1 
 30/09/2019     10:20:34      153      2284          XLON       00186946800TRLO1.1.1 
 30/09/2019     10:22:10      94       2284          XLON       00186947107TRLO1.1.1 
 30/09/2019     10:23:43      98       2285          XLON       00186947431TRLO1.1.1 
 30/09/2019     10:23:43      50       2285          XLON       00186947432TRLO1.1.1 
 30/09/2019     10:24:03      129      2284          XLON       00186947479TRLO1.1.1 
 30/09/2019     10:24:03      53       2284          XLON       00186947480TRLO1.1.1 
 30/09/2019     10:26:10      168      2286          XLON       00186947827TRLO1.1.1 
 30/09/2019     10:27:24      37       2286          XLON       00186947970TRLO1.1.1 
 30/09/2019     10:27:24      138      2286          XLON       00186947971TRLO1.1.1 
 30/09/2019     10:29:09      196      2287          XLON       00186948266TRLO1.1.1 
 30/09/2019     10:30:37      83       2287          XLON       00186948546TRLO1.1.1 
 30/09/2019     10:30:57      154      2286          XLON       00186948605TRLO1.1.1 
 30/09/2019     10:30:57      84       2286          XLON       00186948606TRLO1.1.1 
 30/09/2019     10:32:51      152      2286          XLON       00186948944TRLO1.1.1 
 30/09/2019     10:34:32      192      2286          XLON       00186949271TRLO1.1.1 
 30/09/2019     10:35:33      63       2285          XLON       00186949433TRLO1.1.1 
 30/09/2019     10:35:33      61       2285          XLON       00186949434TRLO1.1.1 
 30/09/2019     10:37:22      132      2285          XLON       00186949775TRLO1.1.1 
 30/09/2019     10:37:51      156      2284          XLON       00186949852TRLO1.1.1 
 30/09/2019     10:39:46      155      2284          XLON       00186950253TRLO1.1.1 
 30/09/2019     10:40:58      86       2284          XLON       00186950466TRLO1.1.1 
 30/09/2019     10:40:58      84       2284          XLON       00186950467TRLO1.1.1 
 30/09/2019     10:41:20      152      2283          XLON       00186950561TRLO1.1.1 
 30/09/2019     10:42:20      91       2283          XLON       00186950719TRLO1.1.1 
 30/09/2019     10:44:39      163      2286          XLON       00186951144TRLO1.1.1 
 30/09/2019     10:46:07      21       2286          XLON       00186951357TRLO1.1.1 
 30/09/2019     10:46:07      52       2286          XLON       00186951358TRLO1.1.1 
 30/09/2019     10:46:07      100      2286          XLON       00186951359TRLO1.1.1 
 30/09/2019     10:47:25      165      2286          XLON       00186951602TRLO1.1.1 
 30/09/2019     10:47:59      159      2285          XLON       00186951816TRLO1.1.1 
 30/09/2019     10:48:27      92       2285          XLON       00186951877TRLO1.1.1 
 30/09/2019     10:49:40      60       2284          XLON       00186952027TRLO1.1.1 
 30/09/2019     10:49:58      100      2283          XLON       00186952061TRLO1.1.1 
 30/09/2019     10:52:41      194      2286          XLON       00186952521TRLO1.1.1 
 30/09/2019     10:54:21      169      2289          XLON       00186952784TRLO1.1.1 
 30/09/2019     10:54:28      192      2288          XLON       00186952801TRLO1.1.1 
 30/09/2019     10:56:55      153      2288          XLON       00186953193TRLO1.1.1 
 30/09/2019     10:57:18      91       2287          XLON       00186953278TRLO1.1.1 
 30/09/2019     10:58:22      85       2286          XLON       00186953427TRLO1.1.1 
 30/09/2019     10:58:58      64       2285          XLON       00186953534TRLO1.1.1 
 30/09/2019     11:00:38      186      2284          XLON       00186953741TRLO1.1.1 
 30/09/2019     11:02:13      110      2283          XLON       00186953985TRLO1.1.1 
 30/09/2019     11:02:13      88       2283          XLON       00186953986TRLO1.1.1 
 30/09/2019     11:02:27      75       2282          XLON       00186954011TRLO1.1.1 
 30/09/2019     11:05:11      180      2282          XLON       00186954443TRLO1.1.1 
 30/09/2019     11:05:31      161      2281          XLON       00186954490TRLO1.1.1 
 30/09/2019     11:05:41      35       2281          XLON       00186954529TRLO1.1.1 
 30/09/2019     11:06:17      77       2280          XLON       00186954586TRLO1.1.1 
 30/09/2019     11:09:18      90       2282          XLON       00186954926TRLO1.1.1 
 30/09/2019     11:09:19      126      2282          XLON       00186954927TRLO1.1.1 
 30/09/2019     11:09:19      8        2282          XLON       00186954928TRLO1.1.1 
 30/09/2019     11:10:06      102      2281          XLON       00186955014TRLO1.1.1 
 30/09/2019     11:10:06      98       2281          XLON       00186955015TRLO1.1.1 
 30/09/2019     11:11:49      61       2280          XLON       00186955211TRLO1.1.1 
 30/09/2019     11:11:50      89       2280          XLON       00186955212TRLO1.1.1 
 30/09/2019     11:12:55      43       2280          XLON       00186955338TRLO1.1.1 
 30/09/2019     11:13:06      34       2280          XLON       00186955358TRLO1.1.1 
 30/09/2019     11:14:52      95       2280          XLON       00186955600TRLO1.1.1 
 30/09/2019     11:14:52      85       2280          XLON       00186955601TRLO1.1.1 
 30/09/2019     11:14:52      13       2280          XLON       00186955602TRLO1.1.1 
 30/09/2019     11:15:44      180      2279          XLON       00186955720TRLO1.1.1 
 30/09/2019     11:16:50      63       2280          XLON       00186955866TRLO1.1.1 
 30/09/2019     11:16:52      79       2279          XLON       00186955871TRLO1.1.1 
 30/09/2019     11:17:43      94       2279          XLON       00186955947TRLO1.1.1 
 30/09/2019     11:21:27      217      2281          XLON       00186956432TRLO1.1.1 
 30/09/2019     11:22:09      11       2281          XLON       00186956502TRLO1.1.1 
 30/09/2019     11:22:09      106      2281          XLON       00186956503TRLO1.1.1 
 30/09/2019     11:22:10      52       2281          XLON       00186956504TRLO1.1.1 
 30/09/2019     11:23:09      140      2280          XLON       00186956618TRLO1.1.1 
 30/09/2019     11:23:09      79       2280          XLON       00186956619TRLO1.1.1 
 30/09/2019     11:25:29      189      2280          XLON       00186956944TRLO1.1.1 
 30/09/2019     11:27:31      44       2280          XLON       00186957205TRLO1.1.1 
 30/09/2019     11:27:31      158      2280          XLON       00186957206TRLO1.1.1 
 30/09/2019     11:29:19      207      2280          XLON       00186957404TRLO1.1.1 
 30/09/2019     11:30:23      164      2279          XLON       00186957543TRLO1.1.1 
 30/09/2019     11:32:22      166      2279          XLON       00186957872TRLO1.1.1 
 30/09/2019     11:33:14      155      2278          XLON       00186957985TRLO1.1.1 
 30/09/2019     11:35:18      80       2278          XLON       00186958241TRLO1.1.1 
 30/09/2019     11:35:18      134      2278          XLON       00186958242TRLO1.1.1 
 30/09/2019     11:37:08      103      2278          XLON       00186958468TRLO1.1.1 
 30/09/2019     11:37:08      78       2278          XLON       00186958469TRLO1.1.1 
 30/09/2019     11:38:46      150      2278          XLON       00186958666TRLO1.1.1 
 30/09/2019     11:41:04      199      2278          XLON       00186958940TRLO1.1.1 
 30/09/2019     11:42:23      185      2278          XLON       00186959091TRLO1.1.1 
 30/09/2019     11:43:53      65       2278          XLON       00186959227TRLO1.1.1 
 30/09/2019     11:43:53      151      2278          XLON       00186959228TRLO1.1.1 
 30/09/2019     11:43:54      127      2277          XLON       00186959231TRLO1.1.1 
 30/09/2019     11:45:54      77       2273          XLON       00186959495TRLO1.1.1 
 30/09/2019     11:49:41      151      2273          XLON       00186959972TRLO1.1.1 
 30/09/2019     11:49:41      39       2273          XLON       00186959973TRLO1.1.1 
 30/09/2019     11:49:41      63       2273          XLON       00186959974TRLO1.1.1 
 30/09/2019     11:49:41      19       2273          XLON       00186959975TRLO1.1.1 
 30/09/2019     11:49:41      92       2273          XLON       00186959976TRLO1.1.1 
 30/09/2019     11:49:41      124      2273          XLON       00186959977TRLO1.1.1 
 30/09/2019     11:51:23      147      2278          XLON       00186960187TRLO1.1.1 
 30/09/2019     11:52:04      126      2277          XLON       00186960277TRLO1.1.1 
 30/09/2019     11:54:16      171      2277          XLON       00186960520TRLO1.1.1 
 30/09/2019     11:56:11      206      2277          XLON       00186960811TRLO1.1.1 
 30/09/2019     11:58:12      189      2279          XLON       00186961053TRLO1.1.1 
 30/09/2019     11:58:12      111      2278          XLON       00186961054TRLO1.1.1 
 30/09/2019     12:02:53      213      2277          XLON       00186961649TRLO1.1.1 
 30/09/2019     12:03:05      116      2276          XLON       00186961673TRLO1.1.1 
 30/09/2019     12:05:21      156      2277          XLON       00186961957TRLO1.1.1 
 30/09/2019     12:09:44      272      2279          XLON       00186962520TRLO1.1.1 
 30/09/2019     12:09:44      214      2279          XLON       00186962521TRLO1.1.1 
 30/09/2019     12:10:10      126      2278          XLON       00186962596TRLO1.1.1 
 30/09/2019     12:12:03      171      2278          XLON       00186962807TRLO1.1.1 
 30/09/2019     12:15:00      176      2278          XLON       00186963148TRLO1.1.1 
 30/09/2019     12:15:00      75       2278          XLON       00186963149TRLO1.1.1 
 30/09/2019     12:15:13      77       2277          XLON       00186963181TRLO1.1.1 
 30/09/2019     12:16:57      145      2279          XLON       00186963370TRLO1.1.1 
 30/09/2019     12:18:17      131      2280          XLON       00186963516TRLO1.1.1 
 30/09/2019     12:18:17      14       2280          XLON       00186963517TRLO1.1.1 
 30/09/2019     12:19:34      140      2280          XLON       00186963683TRLO1.1.1 
 30/09/2019     12:20:54      162      2280          XLON       00186963854TRLO1.1.1 
 30/09/2019     12:21:34      138      2279          XLON       00186963921TRLO1.1.1 
 30/09/2019     12:23:28      147      2279          XLON       00186964177TRLO1.1.1 
 30/09/2019     12:24:45      181      2279          XLON       00186964344TRLO1.1.1 
 30/09/2019     12:25:24      103      2278          XLON       00186964410TRLO1.1.1 
 30/09/2019     12:26:04      95       2280          XLON       00186964464TRLO1.1.1 
 30/09/2019     12:29:32      73       2282          XLON       00186964949TRLO1.1.1 
 30/09/2019     12:29:32      69       2282          XLON       00186964950TRLO1.1.1 
 30/09/2019     12:29:32      50       2282          XLON       00186964951TRLO1.1.1 
 30/09/2019     12:29:32      94       2282          XLON       00186964952TRLO1.1.1 
 30/09/2019     12:29:42      156      2281          XLON       00186964969TRLO1.1.1 
 30/09/2019     12:30:10      56       2280          XLON       00186965035TRLO1.1.1 
 30/09/2019     12:30:10      10       2280          XLON       00186965037TRLO1.1.1 
 30/09/2019     12:31:55      1        2281          XLON       00186965228TRLO1.1.1 
 30/09/2019     12:31:55      94       2281          XLON       00186965229TRLO1.1.1 
 30/09/2019     12:35:05      71       2283          XLON       00186965631TRLO1.1.1 
 30/09/2019     12:35:05      62       2283          XLON       00186965632TRLO1.1.1 
 30/09/2019     12:35:05      132      2283          XLON       00186965633TRLO1.1.1 
 30/09/2019     12:35:05      67       2283          XLON       00186965634TRLO1.1.1 
 30/09/2019     12:35:05      145      2282          XLON       00186965635TRLO1.1.1 
 30/09/2019     12:40:40      222      2283          XLON       00186966305TRLO1.1.1 
 30/09/2019     12:40:40      64       2283          XLON       00186966306TRLO1.1.1 
 30/09/2019     12:40:40      62       2283          XLON       00186966307TRLO1.1.1 
 30/09/2019     12:40:40      35       2283          XLON       00186966308TRLO1.1.1 
 30/09/2019     12:42:46      69       2284          XLON       00186966619TRLO1.1.1 
 30/09/2019     12:42:46      133      2284          XLON       00186966620TRLO1.1.1 
 30/09/2019     12:42:46      65       2284          XLON       00186966622TRLO1.1.1 
 30/09/2019     12:42:46      63       2284          XLON       00186966623TRLO1.1.1 
 30/09/2019     12:43:20      91       2284          XLON       00186966711TRLO1.1.1 
 30/09/2019     12:45:49      142      2285          XLON       00186966997TRLO1.1.1 
 30/09/2019     12:46:08      77       2285          XLON       00186967060TRLO1.1.1 
 30/09/2019     12:46:13      104      2284          XLON       00186967070TRLO1.1.1 
 30/09/2019     12:47:07      68       2284          XLON       00186967169TRLO1.1.1 
 30/09/2019     12:47:07      82       2284          XLON       00186967170TRLO1.1.1 
 30/09/2019     12:47:37      19       2283          XLON       00186967233TRLO1.1.1 
 30/09/2019     12:47:37      91       2283          XLON       00186967234TRLO1.1.1 
 30/09/2019     12:48:36      82       2283          XLON       00186967377TRLO1.1.1 
 30/09/2019     12:50:16      65       2283          XLON       00186967608TRLO1.1.1 
 30/09/2019     12:50:23      117      2282          XLON       00186967624TRLO1.1.1 
 30/09/2019     12:50:24      127      2281          XLON       00186967627TRLO1.1.1 
 30/09/2019     12:51:06      62       2280          XLON       00186967726TRLO1.1.1 
 30/09/2019     12:53:06      146      2281          XLON       00186967950TRLO1.1.1 
 30/09/2019     13:01:21      89       2284          XLON       00186969129TRLO1.1.1 
 30/09/2019     13:01:21      71       2284          XLON       00186969130TRLO1.1.1 
 30/09/2019     13:01:21      191      2284          XLON       00186969132TRLO1.1.1 
 30/09/2019     13:01:21      353      2284          XLON       00186969133TRLO1.1.1 
 30/09/2019     13:01:21      63       2284          XLON       00186969134TRLO1.1.1 
 30/09/2019     13:01:21      65       2284          XLON       00186969135TRLO1.1.1 
 30/09/2019     13:01:22      62       2284          XLON       00186969136TRLO1.1.1 
 30/09/2019     13:01:22      63       2284          XLON       00186969137TRLO1.1.1 
 30/09/2019     13:01:22      68       2284          XLON       00186969138TRLO1.1.1 
 30/09/2019     13:01:48      116      2283          XLON       00186969225TRLO1.1.1 
 30/09/2019     13:03:45      61       2283          XLON       00186969479TRLO1.1.1 
 30/09/2019     13:03:57      60       2282          XLON       00186969518TRLO1.1.1 
 30/09/2019     13:03:57      56       2282          XLON       00186969519TRLO1.1.1 
 30/09/2019     13:05:24      64       2284          XLON       00186969751TRLO1.1.1 
 30/09/2019     13:06:10      68       2284          XLON       00186969839TRLO1.1.1 
 30/09/2019     13:06:10      102      2284          XLON       00186969840TRLO1.1.1 
 30/09/2019     13:09:49      42       2286          XLON       00186970405TRLO1.1.1 
 30/09/2019     13:09:49      91       2286          XLON       00186970406TRLO1.1.1 
 30/09/2019     13:13:15      300      2287          XLON       00186970860TRLO1.1.1 
 30/09/2019     13:13:16      126      2287          XLON       00186970861TRLO1.1.1 
 30/09/2019     13:13:16      61       2287          XLON       00186970862TRLO1.1.1 
 30/09/2019     13:13:16      120      2287          XLON       00186970863TRLO1.1.1 
 30/09/2019     13:13:16      63       2287          XLON       00186970864TRLO1.1.1 
 30/09/2019     13:13:16      76       2287          XLON       00186970865TRLO1.1.1 
 30/09/2019     13:13:56      99       2286          XLON       00186970984TRLO1.1.1 
 30/09/2019     13:13:56      68       2286          XLON       00186970985TRLO1.1.1 
 30/09/2019     13:15:52      120      2287          XLON       00186971373TRLO1.1.1 
 30/09/2019     13:16:01      87       2286          XLON       00186971395TRLO1.1.1 
 30/09/2019     13:17:42      33       2286          XLON       00186971665TRLO1.1.1 
 30/09/2019     13:17:42      28       2286          XLON       00186971666TRLO1.1.1 
 30/09/2019     13:18:06      27       2286          XLON       00186971711TRLO1.1.1 
 30/09/2019     13:18:08      35       2286          XLON       00186971730TRLO1.1.1 
 30/09/2019     13:18:30      21       2286          XLON       00186971802TRLO1.1.1 
 30/09/2019     13:18:30      23       2286          XLON       00186971803TRLO1.1.1 
 30/09/2019     13:18:30      21       2286          XLON       00186971804TRLO1.1.1 
 30/09/2019     13:20:49      166      2288          XLON       00186972144TRLO1.1.1 
 30/09/2019     13:20:49      148      2288          XLON       00186972145TRLO1.1.1 
 30/09/2019     13:20:49      65       2288          XLON       00186972146TRLO1.1.1 
 30/09/2019     13:20:49      63       2288          XLON       00186972147TRLO1.1.1 
 30/09/2019     13:20:49      17       2288          XLON       00186972148TRLO1.1.1 
 30/09/2019     13:20:49      46       2288          XLON       00186972149TRLO1.1.1 
 30/09/2019     13:22:58      68       2289          XLON       00186972414TRLO1.1.1 
 30/09/2019     13:23:05      117      2288          XLON       00186972432TRLO1.1.1 
 30/09/2019     13:23:05      62       2288          XLON       00186972439TRLO1.1.1 
 30/09/2019     13:23:11      78       2287          XLON       00186972468TRLO1.1.1 
 30/09/2019     13:24:44      97       2287          XLON       00186972727TRLO1.1.1 
 30/09/2019     13:26:46      61       2287          XLON       00186973098TRLO1.1.1 
 30/09/2019     13:26:46      117      2287          XLON       00186973099TRLO1.1.1 
 30/09/2019     13:26:46      69       2287          XLON       00186973100TRLO1.1.1 
 30/09/2019     13:26:46      60       2287          XLON       00186973101TRLO1.1.1 
 30/09/2019     13:28:41      67       2287          XLON       00186973296TRLO1.1.1 
 30/09/2019     13:29:03      61       2287          XLON       00186973352TRLO1.1.1 
 30/09/2019     13:29:19      110      2287          XLON       00186973412TRLO1.1.1 
 30/09/2019     13:29:31      62       2286          XLON       00186973429TRLO1.1.1 
 30/09/2019     13:29:31      88       2286          XLON       00186973430TRLO1.1.1 
 30/09/2019     13:31:39      136      2286          XLON       00186973804TRLO1.1.1 
 30/09/2019     13:32:34      68       2286          XLON       00186973969TRLO1.1.1 
 30/09/2019     13:33:07      68       2286          XLON       00186974048TRLO1.1.1 
 30/09/2019     13:33:07      53       2286          XLON       00186974049TRLO1.1.1 
 30/09/2019     13:33:07      89       2286          XLON       00186974050TRLO1.1.1 
 30/09/2019     13:33:07      1        2286          XLON       00186974051TRLO1.1.1 
 30/09/2019     13:33:07      63       2286          XLON       00186974052TRLO1.1.1 
 30/09/2019     13:33:07      8        2286          XLON       00186974053TRLO1.1.1 
 30/09/2019     13:33:22      88       2285          XLON       00186974105TRLO1.1.1 
 30/09/2019     13:34:34      125      2285          XLON       00186974297TRLO1.1.1 
 30/09/2019     13:36:23      93       2285          XLON       00186974558TRLO1.1.1 
 30/09/2019     13:37:09      105      2284          XLON       00186974676TRLO1.1.1 
 30/09/2019     13:37:09      61       2284          XLON       00186974677TRLO1.1.1 
 30/09/2019     13:38:46      136      2282          XLON       00186974926TRLO1.1.1 
 30/09/2019     13:38:50      61       2281          XLON       00186974952TRLO1.1.1 
 30/09/2019     13:38:50      80       2281          XLON       00186974955TRLO1.1.1 
 30/09/2019     13:40:37      75       2283          XLON       00186975339TRLO1.1.1 
 30/09/2019     13:40:37      111      2283          XLON       00186975340TRLO1.1.1 
 30/09/2019     13:40:37      62       2283          XLON       00186975341TRLO1.1.1 
 30/09/2019     13:41:01      75       2282          XLON       00186975391TRLO1.1.1 
 30/09/2019     13:41:21      86       2281          XLON       00186975431TRLO1.1.1 
 30/09/2019     13:42:18      72       2280          XLON       00186975590TRLO1.1.1 
 30/09/2019     13:44:09      61       2281          XLON       00186975884TRLO1.1.1 
 30/09/2019     13:44:31      121      2281          XLON       00186975941TRLO1.1.1 
 30/09/2019     13:44:31      3        2281          XLON       00186975942TRLO1.1.1 
 30/09/2019     13:44:54      70       2280          XLON       00186976040TRLO1.1.1 
 30/09/2019     13:44:54      83       2280          XLON       00186976041TRLO1.1.1 
 30/09/2019     13:45:41      112      2279          XLON       00186976138TRLO1.1.1 
 30/09/2019     13:46:04      69       2278          XLON       00186976179TRLO1.1.1 
 30/09/2019     13:46:52      121      2277          XLON       00186976306TRLO1.1.1 
 30/09/2019     13:49:47      115      2279          XLON       00186976739TRLO1.1.1 
 30/09/2019     13:49:47      95       2279          XLON       00186976740TRLO1.1.1 
 30/09/2019     13:49:47      126      2279          XLON       00186976741TRLO1.1.1 
 30/09/2019     13:50:23      84       2278          XLON       00186976834TRLO1.1.1 
 30/09/2019     13:51:37      91       2278          XLON       00186976975TRLO1.1.1 
 30/09/2019     13:53:53      19       2280          XLON       00186977404TRLO1.1.1 
 30/09/2019     13:53:53      105      2280          XLON       00186977405TRLO1.1.1 
 30/09/2019     13:54:19      116      2280          XLON       00186977475TRLO1.1.1 
 30/09/2019     13:54:45      154      2279          XLON       00186977537TRLO1.1.1 
 30/09/2019     13:54:45      62       2279          XLON       00186977540TRLO1.1.1 
 30/09/2019     13:54:45      65       2279          XLON       00186977541TRLO1.1.1 
 30/09/2019     13:54:45      65       2279          XLON       00186977542TRLO1.1.1 
 30/09/2019     13:54:45      68       2279          XLON       00186977543TRLO1.1.1 
 30/09/2019     13:56:53      60       2280          XLON       00186977890TRLO1.1.1 
 30/09/2019     14:00:17      300      2281          XLON       00186978395TRLO1.1.1 
 30/09/2019     14:00:17      57       2281          XLON       00186978396TRLO1.1.1 
 30/09/2019     14:00:17      15       2281          XLON       00186978397TRLO1.1.1 
 30/09/2019     14:00:17      53       2281          XLON       00186978398TRLO1.1.1 
 30/09/2019     14:00:17      62       2281          XLON       00186978399TRLO1.1.1 
 30/09/2019     14:00:17      69       2281          XLON       00186978400TRLO1.1.1 
 30/09/2019     14:00:17      68       2281          XLON       00186978401TRLO1.1.1 
 30/09/2019     14:00:18      63       2280          XLON       00186978411TRLO1.1.1 
 30/09/2019     14:00:43      95       2279          XLON       00186978503TRLO1.1.1 
 30/09/2019     14:00:43      19       2279          XLON       00186978504TRLO1.1.1 
 30/09/2019     14:02:41      63       2281          XLON       00186978823TRLO1.1.1 
 30/09/2019     14:02:41      75       2281          XLON       00186978824TRLO1.1.1 
 30/09/2019     14:03:55      128      2282          XLON       00186978999TRLO1.1.1 
 30/09/2019     14:04:22      71       2282          XLON       00186979051TRLO1.1.1 
 30/09/2019     14:04:39      105      2282          XLON       00186979094TRLO1.1.1 
 30/09/2019     14:05:30      95       2282          XLON       00186979237TRLO1.1.1 
 30/09/2019     14:05:53      77       2281          XLON       00186979303TRLO1.1.1 
 30/09/2019     14:05:53      74       2281          XLON       00186979304TRLO1.1.1 
 30/09/2019     14:05:53      100      2281          XLON       00186979305TRLO1.1.1 
 30/09/2019     14:08:45      82       2283          XLON       00186979746TRLO1.1.1 
 30/09/2019     14:08:47      101      2283          XLON       00186979748TRLO1.1.1 
 30/09/2019     14:09:03      150      2283          XLON       00186979802TRLO1.1.1 
 30/09/2019     14:09:03      88       2283          XLON       00186979803TRLO1.1.1 
 30/09/2019     14:10:59      142      2283          XLON       00186980152TRLO1.1.1 
 30/09/2019     14:10:59      72       2283          XLON       00186980153TRLO1.1.1 
 30/09/2019     14:12:01      73       2283          XLON       00186980311TRLO1.1.1 
 30/09/2019     14:14:12      126      2283          XLON       00186980708TRLO1.1.1 
 30/09/2019     14:14:12      130      2283          XLON       00186980709TRLO1.1.1 
 30/09/2019     14:14:12      74       2283          XLON       00186980710TRLO1.1.1 
 30/09/2019     14:14:12      60       2283          XLON       00186980711TRLO1.1.1 
 30/09/2019     14:14:12      16       2283          XLON       00186980712TRLO1.1.1 
 30/09/2019     14:15:21      71       2285          XLON       00186980948TRLO1.1.1 
 30/09/2019     14:15:21      62       2285          XLON       00186980949TRLO1.1.1 
 30/09/2019     14:15:21      64       2285          XLON       00186980950TRLO1.1.1 
 30/09/2019     14:15:21      64       2285          XLON       00186980951TRLO1.1.1 
 30/09/2019     14:15:59      66       2285          XLON       00186981058TRLO1.1.1 
 30/09/2019     14:16:58      210      2286          XLON       00186981235TRLO1.1.1 
 30/09/2019     14:16:58      40       2286          XLON       00186981236TRLO1.1.1 
 30/09/2019     14:16:58      44       2286          XLON       00186981237TRLO1.1.1 
 30/09/2019     14:18:24      53       2286          XLON       00186981445TRLO1.1.1 
 30/09/2019     14:18:24      9        2286          XLON       00186981446TRLO1.1.1 
 30/09/2019     14:18:26      4        2285          XLON       00186981453TRLO1.1.1 
 30/09/2019     14:18:26      52       2285          XLON       00186981454TRLO1.1.1 
 30/09/2019     14:21:06      62       2285          XLON       00186981991TRLO1.1.1 
 30/09/2019     14:21:06      1        2285          XLON       00186981992TRLO1.1.1 
 30/09/2019     14:21:06      45       2285          XLON       00186981993TRLO1.1.1 
 30/09/2019     14:21:06      30       2285          XLON       00186981994TRLO1.1.1 
 30/09/2019     14:21:06      90       2285          XLON       00186981995TRLO1.1.1 
 30/09/2019     14:21:06      67       2285          XLON       00186981998TRLO1.1.1 
 30/09/2019     14:21:06      61       2285          XLON       00186981999TRLO1.1.1 
 30/09/2019     14:21:06      63       2285          XLON       00186982001TRLO1.1.1 
 30/09/2019     14:21:06      65       2285          XLON       00186982002TRLO1.1.1 
 30/09/2019     14:21:06      62       2285          XLON       00186982003TRLO1.1.1 
 30/09/2019     14:23:02      97       2285          XLON       00186982292TRLO1.1.1 
 30/09/2019     14:23:02      62       2285          XLON       00186982293TRLO1.1.1 
 30/09/2019     14:23:02      68       2285          XLON       00186982294TRLO1.1.1 
 30/09/2019     14:23:02      68       2285          XLON       00186982295TRLO1.1.1 
 30/09/2019     14:23:38      60       2284          XLON       00186982397TRLO1.1.1 
 30/09/2019     14:23:38      53       2284          XLON       00186982398TRLO1.1.1 
 30/09/2019     14:24:08      22       2283          XLON       00186982467TRLO1.1.1 
 30/09/2019     14:24:08      53       2283          XLON       00186982468TRLO1.1.1 
 30/09/2019     14:25:09      56       2282          XLON       00186982663TRLO1.1.1 
 30/09/2019     14:25:09      34       2282          XLON       00186982668TRLO1.1.1 
 30/09/2019     14:25:09      60       2282          XLON       00186982669TRLO1.1.1 
 30/09/2019     14:28:12      148      2283          XLON       00186983184TRLO1.1.1 
 30/09/2019     14:28:12      69       2283          XLON       00186983185TRLO1.1.1 
 30/09/2019     14:28:12      71       2283          XLON       00186983186TRLO1.1.1 
 30/09/2019     14:28:12      66       2283          XLON       00186983187TRLO1.1.1 
 30/09/2019     14:28:12      66       2283          XLON       00186983188TRLO1.1.1 
 30/09/2019     14:28:12      73       2283          XLON       00186983189TRLO1.1.1 
 30/09/2019     14:28:12      60       2283          XLON       00186983190TRLO1.1.1 
 30/09/2019     14:28:57      73       2282          XLON       00186983364TRLO1.1.1 
 30/09/2019     14:29:21      26       2283          XLON       00186983442TRLO1.1.1 
 30/09/2019     14:30:55      198      2285          XLON       00186983990TRLO1.1.1 
 30/09/2019     14:30:55      83       2285          XLON       00186984004TRLO1.1.1 
 30/09/2019     14:30:55      59       2285          XLON       00186984015TRLO1.1.1 
 30/09/2019     14:30:55      1        2285          XLON       00186984016TRLO1.1.1 
 30/09/2019     14:30:55      69       2285          XLON       00186984017TRLO1.1.1 
 30/09/2019     14:31:13      49       2284          XLON       00186984127TRLO1.1.1 
 30/09/2019     14:32:36      250      2287          XLON       00186984508TRLO1.1.1 
 30/09/2019     14:32:36      75       2287          XLON       00186984509TRLO1.1.1 
 30/09/2019     14:32:36      10       2287          XLON       00186984510TRLO1.1.1 
 30/09/2019     14:32:36      114      2287          XLON       00186984511TRLO1.1.1 
 30/09/2019     14:32:43      87       2286          XLON       00186984526TRLO1.1.1 
 30/09/2019     14:34:31      65       2286          XLON       00186984983TRLO1.1.1 
 30/09/2019     14:34:37      75       2286          XLON       00186984993TRLO1.1.1 
 30/09/2019     14:34:37      45       2286          XLON       00186984994TRLO1.1.1 
 30/09/2019     14:35:15      69       2285          XLON       00186985097TRLO1.1.1 
 30/09/2019     14:35:15      65       2285          XLON       00186985103TRLO1.1.1 
 30/09/2019     14:35:52      81       2284          XLON       00186985210TRLO1.1.1 
 30/09/2019     14:35:52      124      2284          XLON       00186985211TRLO1.1.1 
 30/09/2019     14:38:23      122      2284          XLON       00186985714TRLO1.1.1 
 30/09/2019     14:38:24      36       2284          XLON       00186985715TRLO1.1.1 
 30/09/2019     14:38:24      57       2284          XLON       00186985716TRLO1.1.1 
 30/09/2019     14:39:41      198      2284          XLON       00186986015TRLO1.1.1 
 30/09/2019     14:39:41      84       2284          XLON       00186986016TRLO1.1.1 
 30/09/2019     14:39:41      69       2284          XLON       00186986017TRLO1.1.1 
 30/09/2019     14:39:41      63       2284          XLON       00186986018TRLO1.1.1 
 30/09/2019     14:39:59      9        2283          XLON       00186986058TRLO1.1.1 
 30/09/2019     14:39:59      39       2283          XLON       00186986059TRLO1.1.1 
 30/09/2019     14:41:14      72       2283          XLON       00186986290TRLO1.1.1 
 30/09/2019     14:41:14      52       2283          XLON       00186986291TRLO1.1.1 
 30/09/2019     14:41:14      11       2283          XLON       00186986292TRLO1.1.1 
 30/09/2019     14:41:14      69       2283          XLON       00186986293TRLO1.1.1 
 30/09/2019     14:42:14      113      2283          XLON       00186986517TRLO1.1.1 
 30/09/2019     14:42:14      42       2283          XLON       00186986518TRLO1.1.1 
 30/09/2019     14:42:14      22       2283          XLON       00186986519TRLO1.1.1 
 30/09/2019     14:42:14      60       2283          XLON       00186986520TRLO1.1.1 
 30/09/2019     14:42:14      63       2283          XLON       00186986521TRLO1.1.1 
 30/09/2019     14:43:26      98       2282          XLON       00186986815TRLO1.1.1 
 30/09/2019     14:43:26      64       2282          XLON       00186986816TRLO1.1.1 
 30/09/2019     14:43:49      26       2281          XLON       00186986906TRLO1.1.1 
 30/09/2019     14:43:49      79       2281          XLON       00186986907TRLO1.1.1 
 30/09/2019     14:45:11      71       2282          XLON       00186987258TRLO1.1.1 
 30/09/2019     14:45:11      60       2282          XLON       00186987259TRLO1.1.1 
 30/09/2019     14:45:11      77       2282          XLON       00186987260TRLO1.1.1 
 30/09/2019     14:47:17      65       2282          XLON       00186987710TRLO1.1.1 
 30/09/2019     14:47:17      61       2282          XLON       00186987713TRLO1.1.1 
 30/09/2019     14:47:17      60       2282          XLON       00186987715TRLO1.1.1 
 30/09/2019     14:47:17      53       2282          XLON       00186987716TRLO1.1.1 
 30/09/2019     14:47:17      16       2282          XLON       00186987717TRLO1.1.1 
 30/09/2019     14:47:17      70       2282          XLON       00186987718TRLO1.1.1 
 30/09/2019     14:48:17      64       2282          XLON       00186988015TRLO1.1.1 
 30/09/2019     14:49:34      250      2284          XLON       00186988402TRLO1.1.1 
 30/09/2019     14:49:34      73       2284          XLON       00186988403TRLO1.1.1 
 30/09/2019     14:49:34      62       2284          XLON       00186988404TRLO1.1.1 
 30/09/2019     14:49:47      74       2283          XLON       00186988460TRLO1.1.1 
 30/09/2019     14:49:47      66       2283          XLON       00186988461TRLO1.1.1 
 30/09/2019     14:50:39      62       2283          XLON       00186988714TRLO1.1.1 
 30/09/2019     14:51:24      60       2283          XLON       00186988918TRLO1.1.1 
 30/09/2019     14:51:50      68       2283          XLON       00186989023TRLO1.1.1 
 30/09/2019     14:52:14      138      2283          XLON       00186989104TRLO1.1.1 
 30/09/2019     14:52:15      70       2282          XLON       00186989106TRLO1.1.1 
 30/09/2019     14:52:15      66       2282          XLON       00186989107TRLO1.1.1 
 30/09/2019     14:53:36      62       2282          XLON       00186989474TRLO1.1.1 
 30/09/2019     14:53:37      8        2282          XLON       00186989475TRLO1.1.1 
 30/09/2019     14:54:05      128      2282          XLON       00186989551TRLO1.1.1 
 30/09/2019     14:54:22      136      2281          XLON       00186989621TRLO1.1.1 
 30/09/2019     14:54:22      71       2281          XLON       00186989623TRLO1.1.1 
 30/09/2019     14:55:37      65       2280          XLON       00186989935TRLO1.1.1 
 30/09/2019     14:55:46      69       2280          XLON       00186989957TRLO1.1.1 
 30/09/2019     14:56:30      67       2280          XLON       00186990189TRLO1.1.1 
 30/09/2019     14:56:54      67       2280          XLON       00186990272TRLO1.1.1 
 30/09/2019     14:57:22      64       2280          XLON       00186990428TRLO1.1.1 
 30/09/2019     14:57:46      300      2281          XLON       00186990650TRLO1.1.1 
 30/09/2019     14:57:46      66       2281          XLON       00186990651TRLO1.1.1 
 30/09/2019     14:58:55      61       2281          XLON       00186991053TRLO1.1.1 
 30/09/2019     14:58:55      64       2281          XLON       00186991054TRLO1.1.1 
 30/09/2019     14:58:55      66       2281          XLON       00186991055TRLO1.1.1 
 30/09/2019     14:58:58      59       2280          XLON       00186991071TRLO1.1.1 
 30/09/2019     14:59:13      69       2279          XLON       00186991143TRLO1.1.1 
 30/09/2019     14:59:13      15       2279          XLON       00186991144TRLO1.1.1 
 30/09/2019     14:59:33      66       2278          XLON       00186991260TRLO1.1.1 
 30/09/2019     15:00:43      9        2279          XLON       00186991625TRLO1.1.1 
 30/09/2019     15:00:43      68       2279          XLON       00186991626TRLO1.1.1 
 30/09/2019     15:01:30      89       2278          XLON       00186991842TRLO1.1.1 
 30/09/2019     15:01:30      69       2278          XLON       00186991843TRLO1.1.1 
 30/09/2019     15:01:30      68       2278          XLON       00186991844TRLO1.1.1 
 30/09/2019     15:02:18      64       2278          XLON       00186992050TRLO1.1.1 
 30/09/2019     15:02:18      64       2278          XLON       00186992051TRLO1.1.1 
 30/09/2019     15:02:21      49       2277          XLON       00186992064TRLO1.1.1 
 30/09/2019     15:02:35      57       2277          XLON       00186992136TRLO1.1.1 
 30/09/2019     15:03:13      69       2276          XLON       00186992314TRLO1.1.1 
 30/09/2019     15:03:13      66       2276          XLON       00186992315TRLO1.1.1 
 30/09/2019     15:04:06      60       2275          XLON       00186992544TRLO1.1.1 
 30/09/2019     15:04:06      69       2275          XLON       00186992545TRLO1.1.1 
 30/09/2019     15:05:12      71       2274          XLON       00186992808TRLO1.1.1 
 30/09/2019     15:05:12      66       2274          XLON       00186992809TRLO1.1.1 
 30/09/2019     15:05:12      66       2274          XLON       00186992810TRLO1.1.1 
 30/09/2019     15:05:12      128      2274          XLON       00186992811TRLO1.1.1 
 30/09/2019     15:06:39      93       2275          XLON       00186993254TRLO1.1.1 
 30/09/2019     15:07:07      71       2275          XLON       00186993396TRLO1.1.1 
 30/09/2019     15:08:21      192      2275          XLON       00186993732TRLO1.1.1 
 30/09/2019     15:08:21      126      2275          XLON       00186993733TRLO1.1.1 
 30/09/2019     15:08:21      63       2275          XLON       00186993734TRLO1.1.1 
 30/09/2019     15:09:03      60       2275          XLON       00186993981TRLO1.1.1 
 30/09/2019     15:09:17      65       2275          XLON       00186994038TRLO1.1.1 
 30/09/2019     15:09:44      69       2276          XLON       00186994160TRLO1.1.1 
 30/09/2019     15:09:44      175      2276          XLON       00186994161TRLO1.1.1 
 30/09/2019     15:11:02      60       2276          XLON       00186994484TRLO1.1.1 
 30/09/2019     15:11:02      67       2276          XLON       00186994485TRLO1.1.1 
 30/09/2019     15:12:17      123      2277          XLON       00186994836TRLO1.1.1 
 30/09/2019     15:12:37      56       2277          XLON       00186994950TRLO1.1.1 
 30/09/2019     15:12:37      14       2277          XLON       00186994951TRLO1.1.1 
 30/09/2019     15:13:29      396      2278          XLON       00186995215TRLO1.1.1 
 30/09/2019     15:13:29      62       2278          XLON       00186995216TRLO1.1.1 
 30/09/2019     15:14:12      70       2277          XLON       00186995457TRLO1.1.1 
 30/09/2019     15:14:12      61       2277          XLON       00186995460TRLO1.1.1 
 30/09/2019     15:14:12      69       2277          XLON       00186995461TRLO1.1.1 
 30/09/2019     15:16:23      142      2278          XLON       00186996207TRLO1.1.1 
 30/09/2019     15:16:23      59       2278          XLON       00186996208TRLO1.1.1 
 30/09/2019     15:16:23      66       2278          XLON       00186996209TRLO1.1.1 
 30/09/2019     15:16:23      66       2278          XLON       00186996210TRLO1.1.1 
 30/09/2019     15:16:23      64       2278          XLON       00186996211TRLO1.1.1 
 30/09/2019     15:16:23      73       2278          XLON       00186996213TRLO1.1.1 
 30/09/2019     15:18:37      124      2280          XLON       00186996844TRLO1.1.1 
 30/09/2019     15:18:37      250      2280          XLON       00186996845TRLO1.1.1 
 30/09/2019     15:18:37      54       2280          XLON       00186996846TRLO1.1.1 
 30/09/2019     15:19:13      60       2281          XLON       00186996997TRLO1.1.1 
 30/09/2019     15:19:25      61       2281          XLON       00186997056TRLO1.1.1 
 30/09/2019     15:19:31      63       2280          XLON       00186997088TRLO1.1.1 
 30/09/2019     15:19:32      69       2280          XLON       00186997090TRLO1.1.1 
 30/09/2019     15:19:32      57       2280          XLON       00186997091TRLO1.1.1 
 30/09/2019     15:19:43      63       2279          XLON       00186997179TRLO1.1.1 
 30/09/2019     15:22:06      48       2279          XLON       00186998009TRLO1.1.1 
 30/09/2019     15:22:06      21       2279          XLON       00186998010TRLO1.1.1 
 30/09/2019     15:22:06      78       2279          XLON       00186998011TRLO1.1.1 
 30/09/2019     15:22:24      122      2278          XLON       00186998097TRLO1.1.1 
 30/09/2019     15:22:24      69       2278          XLON       00186998098TRLO1.1.1 
 30/09/2019     15:22:24      69       2278          XLON       00186998099TRLO1.1.1 
 30/09/2019     15:22:24      66       2278          XLON       00186998100TRLO1.1.1 
 30/09/2019     15:22:24      69       2278          XLON       00186998101TRLO1.1.1 
 30/09/2019     15:22:24      60       2278          XLON       00186998105TRLO1.1.1 
 30/09/2019     15:24:12      43       2278          XLON       00186998540TRLO1.1.1 
 30/09/2019     15:24:12      17       2278          XLON       00186998542TRLO1.1.1 
 30/09/2019     15:24:22      82       2278          XLON       00186998583TRLO1.1.1 
 30/09/2019     15:24:45      102      2278          XLON       00186998708TRLO1.1.1 
 30/09/2019     15:26:13      74       2280          XLON       00186999224TRLO1.1.1 
 30/09/2019     15:26:42      64       2280          XLON       00186999342TRLO1.1.1 
 30/09/2019     15:26:46      410      2280          XLON       00186999362TRLO1.1.1 
 30/09/2019     15:26:46      142      2280          XLON       00186999363TRLO1.1.1 
 30/09/2019     15:26:46      8        2280          XLON       00186999364TRLO1.1.1 
 30/09/2019     15:27:23      60       2280          XLON       00186999486TRLO1.1.1 
 30/09/2019     15:27:51      74       2280          XLON       00186999593TRLO1.1.1 
 30/09/2019     15:27:58      63       2280          XLON       00186999678TRLO1.1.1 
 30/09/2019     15:28:20      44       2280          XLON       00186999820TRLO1.1.1 
 30/09/2019     15:28:20      20       2280          XLON       00186999821TRLO1.1.1 
 30/09/2019     15:28:30      65       2280          XLON       00186999861TRLO1.1.1 
 30/09/2019     15:28:49      20       2280          XLON       00186999939TRLO1.1.1 
 30/09/2019     15:28:49      45       2280          XLON       00186999940TRLO1.1.1 
 30/09/2019     15:29:11      207      2280          XLON       00187000029TRLO1.1.1 
 30/09/2019     15:29:51      61       2280          XLON       00187000185TRLO1.1.1 
 30/09/2019     15:30:09      135      2280          XLON       00187000251TRLO1.1.1 
 30/09/2019     15:30:09      45       2280          XLON       00187000252TRLO1.1.1 
 30/09/2019     15:30:51      122      2280          XLON       00187000426TRLO1.1.1 
 30/09/2019     15:31:33      26       2280          XLON       00187000640TRLO1.1.1 
 30/09/2019     15:31:33      35       2280          XLON       00187000641TRLO1.1.1 
 30/09/2019     15:32:02      65       2280          XLON       00187000768TRLO1.1.1 
 30/09/2019     15:32:14      47       2280          XLON       00187000817TRLO1.1.1 
 30/09/2019     15:32:15      15       2280          XLON       00187000818TRLO1.1.1 
 30/09/2019     15:32:30      60       2280          XLON       00187000897TRLO1.1.1 
 30/09/2019     15:32:34      56       2279          XLON       00187000921TRLO1.1.1 
 30/09/2019     15:32:34      71       2279          XLON       00187000922TRLO1.1.1 
 30/09/2019     15:32:34      71       2279          XLON       00187000923TRLO1.1.1 
 30/09/2019     15:32:34      66       2279          XLON       00187000924TRLO1.1.1 
 30/09/2019     15:34:15      61       2279          XLON       00187001401TRLO1.1.1 
 30/09/2019     15:34:15      75       2279          XLON       00187001406TRLO1.1.1 
 30/09/2019     15:34:15      62       2279          XLON       00187001411TRLO1.1.1 
 30/09/2019     15:34:15      68       2279          XLON       00187001416TRLO1.1.1 
 30/09/2019     15:34:15      53       2279          XLON       00187001418TRLO1.1.1 
 30/09/2019     15:34:15      19       2279          XLON       00187001421TRLO1.1.1 
 30/09/2019     15:34:15      60       2279          XLON       00187001423TRLO1.1.1 
 30/09/2019     15:34:31      117      2277          XLON       00187001511TRLO1.1.1 
 30/09/2019     15:34:44      34       2277          XLON       00187001552TRLO1.1.1 
 30/09/2019     15:35:09      59       2276          XLON       00187001670TRLO1.1.1 
 30/09/2019     15:35:09      18       2276          XLON       00187001671TRLO1.1.1 
 30/09/2019     15:38:13      250      2277          XLON       00187002569TRLO1.1.1 
 30/09/2019     15:38:13      265      2277          XLON       00187002570TRLO1.1.1 
 30/09/2019     15:38:13      265      2277          XLON       00187002571TRLO1.1.1 
 30/09/2019     15:38:13      56       2277          XLON       00187002572TRLO1.1.1 
 30/09/2019     15:38:13      9        2277          XLON       00187002573TRLO1.1.1 
 30/09/2019     15:39:03      66       2277          XLON       00187002793TRLO1.1.1 
 30/09/2019     15:39:03      64       2277          XLON       00187002794TRLO1.1.1 
 30/09/2019     15:40:00      74       2278          XLON       00187003103TRLO1.1.1 
 30/09/2019     15:40:00      72       2278          XLON       00187003104TRLO1.1.1 
 30/09/2019     15:40:00      89       2278          XLON       00187003107TRLO1.1.1 
 30/09/2019     15:40:42      63       2277          XLON       00187003317TRLO1.1.1 
 30/09/2019     15:40:42      66       2277          XLON       00187003318TRLO1.1.1 
 30/09/2019     15:40:42      71       2277          XLON       00187003319TRLO1.1.1 
 30/09/2019     15:41:54      122      2277          XLON       00187003666TRLO1.1.1 
 30/09/2019     15:43:05      75       2277          XLON       00187004126TRLO1.1.1 
 30/09/2019     15:43:05      71       2277          XLON       00187004127TRLO1.1.1 
 30/09/2019     15:43:05      63       2277          XLON       00187004128TRLO1.1.1 
 30/09/2019     15:43:05      61       2277          XLON       00187004129TRLO1.1.1 
 30/09/2019     15:43:05      63       2277          XLON       00187004130TRLO1.1.1 
 30/09/2019     15:43:05      65       2277          XLON       00187004131TRLO1.1.1 
 30/09/2019     15:43:05      60       2277          XLON       00187004132TRLO1.1.1 
 30/09/2019     15:43:31      74       2276          XLON       00187004310TRLO1.1.1 
 30/09/2019     15:43:31      63       2276          XLON       00187004312TRLO1.1.1 
 30/09/2019     15:44:25      61       2276          XLON       00187004622TRLO1.1.1 
 30/09/2019     15:44:41      73       2276          XLON       00187004679TRLO1.1.1 
 30/09/2019     15:44:59      7        2276          XLON       00187004773TRLO1.1.1 
 30/09/2019     15:44:59      54       2276          XLON       00187004774TRLO1.1.1 
 30/09/2019     15:45:06      69       2276          XLON       00187004852TRLO1.1.1 
 30/09/2019     15:45:15      62       2275          XLON       00187004907TRLO1.1.1 
 30/09/2019     15:45:15      62       2275          XLON       00187004908TRLO1.1.1 
 30/09/2019     15:45:15      68       2275          XLON       00187004909TRLO1.1.1 
 30/09/2019     15:45:15      51       2275          XLON       00187004910TRLO1.1.1 
 30/09/2019     15:46:08      60       2275          XLON       00187005184TRLO1.1.1 
 30/09/2019     15:46:38      126      2275          XLON       00187005278TRLO1.1.1 
 30/09/2019     15:46:55      9        2275          XLON       00187005364TRLO1.1.1 
 30/09/2019     15:46:55      56       2275          XLON       00187005365TRLO1.1.1 
 30/09/2019     15:47:13      31       2277          XLON       00187005444TRLO1.1.1 
 30/09/2019     15:47:13      30       2277          XLON       00187005445TRLO1.1.1 
 30/09/2019     15:47:38      60       2277          XLON       00187005588TRLO1.1.1 
 30/09/2019     15:47:38      51       2277          XLON       00187005589TRLO1.1.1 
 30/09/2019     15:47:38      10       2277          XLON       00187005590TRLO1.1.1 
 30/09/2019     15:48:05      60       2277          XLON       00187005741TRLO1.1.1 
 30/09/2019     15:48:16      61       2277          XLON       00187005783TRLO1.1.1 
 30/09/2019     15:48:53      138      2276          XLON       00187005947TRLO1.1.1 
 30/09/2019     15:48:54      60       2276          XLON       00187005948TRLO1.1.1 
 30/09/2019     15:48:54      59       2276          XLON       00187005949TRLO1.1.1 
 30/09/2019     15:48:54      77       2276          XLON       00187005950TRLO1.1.1 
 30/09/2019     15:49:40      144      2277          XLON       00187006316TRLO1.1.1 
 30/09/2019     15:50:11      70       2276          XLON       00187006451TRLO1.1.1 
 30/09/2019     15:50:11      124      2276          XLON       00187006452TRLO1.1.1 
 30/09/2019     15:50:11      72       2276          XLON       00187006453TRLO1.1.1 
 30/09/2019     15:51:36      61       2277          XLON       00187006818TRLO1.1.1 
 30/09/2019     15:51:36      61       2277          XLON       00187006819TRLO1.1.1 
 30/09/2019     15:51:39      63       2276          XLON       00187006840TRLO1.1.1 
 30/09/2019     15:51:39      64       2276          XLON       00187006841TRLO1.1.1 
 30/09/2019     15:51:39      58       2276          XLON       00187006842TRLO1.1.1 
 30/09/2019     15:51:39      5        2276          XLON       00187006843TRLO1.1.1 
 30/09/2019     15:51:39      64       2276          XLON       00187006844TRLO1.1.1 
 30/09/2019     15:51:59      63       2276          XLON       00187006911TRLO1.1.1 
 30/09/2019     15:51:59      95       2276          XLON       00187006912TRLO1.1.1 
 30/09/2019     15:53:03      64       2276          XLON       00187007166TRLO1.1.1 
 30/09/2019     15:53:03      64       2276          XLON       00187007167TRLO1.1.1 
 30/09/2019     15:53:37      63       2276          XLON       00187007312TRLO1.1.1 
 30/09/2019     15:53:44      66       2276          XLON       00187007344TRLO1.1.1 
 30/09/2019     15:53:51      61       2276          XLON       00187007378TRLO1.1.1 
 30/09/2019     15:54:20      63       2277          XLON       00187007565TRLO1.1.1 
 30/09/2019     15:54:20      74       2277          XLON       00187007568TRLO1.1.1 
 30/09/2019     15:54:39      64       2277          XLON       00187007650TRLO1.1.1 
 30/09/2019     15:55:36      69       2278          XLON       00187007960TRLO1.1.1 
 30/09/2019     15:55:51      63       2278          XLON       00187008004TRLO1.1.1 
 30/09/2019     15:55:55      29       2278          XLON       00187008017TRLO1.1.1 
 30/09/2019     15:55:55      36       2278          XLON       00187008018TRLO1.1.1 
 30/09/2019     15:56:18      355      2278          XLON       00187008158TRLO1.1.1 
 30/09/2019     15:56:18      63       2278          XLON       00187008159TRLO1.1.1 
 30/09/2019     15:57:17      61       2278          XLON       00187008449TRLO1.1.1 
 30/09/2019     15:57:30      66       2278          XLON       00187008571TRLO1.1.1 
 30/09/2019     15:57:44      73       2278          XLON       00187008658TRLO1.1.1 
 30/09/2019     15:57:58      74       2278          XLON       00187008733TRLO1.1.1 
 30/09/2019     15:58:23      76       2278          XLON       00187008831TRLO1.1.1 
 30/09/2019     15:58:32      70       2278          XLON       00187008881TRLO1.1.1 
 30/09/2019     15:58:45      66       2278          XLON       00187008922TRLO1.1.1 
 30/09/2019     15:58:50      79       2277          XLON       00187008946TRLO1.1.1 
 30/09/2019     15:58:50      76       2277          XLON       00187008947TRLO1.1.1 
 30/09/2019     15:58:50      62       2277          XLON       00187008949TRLO1.1.1 
 30/09/2019     15:58:50      73       2277          XLON       00187008950TRLO1.1.1 
 30/09/2019     15:59:00      68       2276          XLON       00187008973TRLO1.1.1 
 30/09/2019     16:01:03      65       2276          XLON       00187009730TRLO1.1.1 
 30/09/2019     16:01:03      136      2276          XLON       00187009731TRLO1.1.1 
 30/09/2019     16:01:03      59       2276          XLON       00187009732TRLO1.1.1 
 30/09/2019     16:01:03      9        2276          XLON       00187009733TRLO1.1.1 
 30/09/2019     16:01:03      71       2276          XLON       00187009734TRLO1.1.1 
 30/09/2019     16:01:03      65       2276          XLON       00187009735TRLO1.1.1 
 30/09/2019     16:01:04      63       2276          XLON       00187009736TRLO1.1.1 
 30/09/2019     16:01:04      55       2276          XLON       00187009737TRLO1.1.1 
 30/09/2019     16:01:04      15       2276          XLON       00187009738TRLO1.1.1 
 30/09/2019     16:01:56      65       2276          XLON       00187010074TRLO1.1.1 
 30/09/2019     16:02:05      66       2276          XLON       00187010106TRLO1.1.1 
 30/09/2019     16:02:10      20       2275          XLON       00187010133TRLO1.1.1 
 30/09/2019     16:02:10      54       2275          XLON       00187010134TRLO1.1.1 
 30/09/2019     16:02:10      122      2275          XLON       00187010135TRLO1.1.1 
 30/09/2019     16:02:10      77       2275          XLON       00187010136TRLO1.1.1 
 30/09/2019     16:03:31      70       2275          XLON       00187010553TRLO1.1.1 
 30/09/2019     16:03:31      74       2275          XLON       00187010558TRLO1.1.1 
 30/09/2019     16:03:31      73       2275          XLON       00187010559TRLO1.1.1 
 30/09/2019     16:03:31      74       2275          XLON       00187010560TRLO1.1.1 
 30/09/2019     16:03:57      63       2274          XLON       00187010699TRLO1.1.1 
 30/09/2019     16:03:57      63       2274          XLON       00187010700TRLO1.1.1 
 30/09/2019     16:03:57      18       2274          XLON       00187010701TRLO1.1.1 
 30/09/2019     16:03:58      44       2274          XLON       00187010702TRLO1.1.1 
 30/09/2019     16:04:41      3        2274          XLON       00187010933TRLO1.1.1 
 30/09/2019     16:04:41      74       2274          XLON       00187010934TRLO1.1.1 
 30/09/2019     16:04:41      60       2274          XLON       00187010935TRLO1.1.1 
 30/09/2019     16:04:41      77       2274          XLON       00187010936TRLO1.1.1 
 30/09/2019     16:05:01      101      2273          XLON       00187010997TRLO1.1.1 
 30/09/2019     16:05:54      62       2272          XLON       00187011223TRLO1.1.1 
 30/09/2019     16:06:16      72       2272          XLON       00187011315TRLO1.1.1 
 30/09/2019     16:06:28      60       2272          XLON       00187011391TRLO1.1.1 
 30/09/2019     16:06:28      60       2272          XLON       00187011392TRLO1.1.1 
 30/09/2019     16:06:53      66       2272          XLON       00187011469TRLO1.1.1 
 30/09/2019     16:07:00      60       2272          XLON       00187011493TRLO1.1.1 
 30/09/2019     16:07:06      99       2271          XLON       00187011522TRLO1.1.1 
 30/09/2019     16:07:06      41       2271          XLON       00187011523TRLO1.1.1 
 30/09/2019     16:07:06      46       2271          XLON       00187011524TRLO1.1.1 
 30/09/2019     16:07:18      24       2271          XLON       00187011593TRLO1.1.1 
 30/09/2019     16:07:19      65       2271          XLON       00187011600TRLO1.1.1 
 30/09/2019     16:08:34      64       2271          XLON       00187012081TRLO1.1.1 
 30/09/2019     16:08:34      64       2271          XLON       00187012083TRLO1.1.1 
 30/09/2019     16:08:34      77       2271          XLON       00187012084TRLO1.1.1 
 30/09/2019     16:08:35      66       2271          XLON       00187012085TRLO1.1.1 
 30/09/2019     16:08:35      9        2271          XLON       00187012086TRLO1.1.1 
 30/09/2019     16:08:35      51       2271          XLON       00187012087TRLO1.1.1 
 30/09/2019     16:08:35      67       2271          XLON       00187012088TRLO1.1.1 
 30/09/2019     16:09:31      68       2271          XLON       00187012387TRLO1.1.1 
 30/09/2019     16:09:35      63       2271          XLON       00187012408TRLO1.1.1 
 30/09/2019     16:09:35      45       2271          XLON       00187012409TRLO1.1.1 
 30/09/2019     16:09:35      18       2271          XLON       00187012410TRLO1.1.1 
 30/09/2019     16:09:58      69       2270          XLON       00187012524TRLO1.1.1 
 30/09/2019     16:09:58      65       2270          XLON       00187012525TRLO1.1.1 
 30/09/2019     16:09:58      61       2270          XLON       00187012526TRLO1.1.1 
 30/09/2019     16:09:58      65       2270          XLON       00187012527TRLO1.1.1 
 30/09/2019     16:11:47      366      2272          XLON       00187013100TRLO1.1.1 
 30/09/2019     16:11:47      74       2272          XLON       00187013101TRLO1.1.1 
 30/09/2019     16:11:47      67       2272          XLON       00187013102TRLO1.1.1 
 30/09/2019     16:11:47      60       2272          XLON       00187013103TRLO1.1.1 
 30/09/2019     16:12:54      69       2272          XLON       00187013506TRLO1.1.1 
 30/09/2019     16:13:02      62       2272          XLON       00187013543TRLO1.1.1 
 30/09/2019     16:13:49      79       2272          XLON       00187013807TRLO1.1.1 
 30/09/2019     16:13:49      149      2272          XLON       00187013808TRLO1.1.1 
 30/09/2019     16:13:50      75       2272          XLON       00187013809TRLO1.1.1 
 30/09/2019     16:13:50      60       2272          XLON       00187013810TRLO1.1.1 
 30/09/2019     16:14:16      63       2272          XLON       00187013936TRLO1.1.1 
 30/09/2019     16:14:40      132      2272          XLON       00187014031TRLO1.1.1 
 30/09/2019     16:14:40      46       2272          XLON       00187014032TRLO1.1.1 
 30/09/2019     16:15:00      19       2272          XLON       00187014155TRLO1.1.1 
 30/09/2019     16:15:00      67       2272          XLON       00187014156TRLO1.1.1 
 30/09/2019     16:15:00      66       2272          XLON       00187014157TRLO1.1.1 
 30/09/2019     16:15:33      76       2272          XLON       00187014457TRLO1.1.1 
 30/09/2019     16:15:33      73       2272          XLON       00187014458TRLO1.1.1 
 30/09/2019     16:15:33      469      2272          XLON       00187014459TRLO1.1.1 
 30/09/2019     16:19:28      235      2273          XLON       00187015755TRLO1.1.1 
 30/09/2019     16:19:28      290      2273          XLON       00187015756TRLO1.1.1 
 30/09/2019     16:19:29      381      2273          XLON       00187015757TRLO1.1.1 
 30/09/2019     16:19:29      63       2273          XLON       00187015758TRLO1.1.1 
 30/09/2019     16:19:29      64       2273          XLON       00187015759TRLO1.1.1 
 30/09/2019     16:19:29      122      2273          XLON       00187015760TRLO1.1.1 
 30/09/2019     16:19:29      75       2273          XLON       00187015761TRLO1.1.1 
 30/09/2019     16:19:57      430      2272          XLON       00187015946TRLO1.1.1 
 30/09/2019     16:19:57      69       2272          XLON       00187015950TRLO1.1.1 
 30/09/2019     16:20:02      81       2271          XLON       00187015986TRLO1.1.1 
 30/09/2019     16:21:26      100      2270          XLON       00187016553TRLO1.1.1 
 30/09/2019     16:21:26      82       2270          XLON       00187016554TRLO1.1.1 
 30/09/2019     16:21:27      81       2270          XLON       00187016555TRLO1.1.1 
 30/09/2019     16:23:04      16       2271          XLON       00187017129TRLO1.1.1 
 30/09/2019     16:23:04      465      2271          XLON       00187017130TRLO1.1.1 
 30/09/2019     16:25:06      77       2271          XLON       00187017846TRLO1.1.1 
 30/09/2019     16:25:06      445      2271          XLON       00187017853TRLO1.1.1 
 30/09/2019     16:26:07      267      2271          XLON       00187018206TRLO1.1.1 
 30/09/2019     16:26:07      202      2271          XLON       00187018208TRLO1.1.1 
 30/09/2019     16:27:01      180      2272          XLON       00187018536TRLO1.1.1 
 30/09/2019     16:27:01      29       2272          XLON       00187018537TRLO1.1.1 
 30/09/2019     16:27:02      66       2272          XLON       00187018538TRLO1.1.1 
 30/09/2019     16:27:05      202      2271          XLON       00187018557TRLO1.1.1 
 30/09/2019     16:27:05      79       2271          XLON       00187018558TRLO1.1.1 
 30/09/2019     16:27:22      177      2271          XLON       00187018667TRLO1.1.1 
 30/09/2019     16:27:24      71       2271          XLON       00187018692TRLO1.1.1 
 30/09/2019     16:27:41      97       2270          XLON       00187018770TRLO1.1.1 
 30/09/2019     16:27:48      32       2270          XLON       00187018811TRLO1.1.1 
 30/09/2019     16:28:09      7        2270          XLON       00187018926TRLO1.1.1 
 

For further information, please contact:

Ashtead Group plc

 
                                              +44 (0)20 7726 
 Will Shaw, Director of Investor Relations              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 rns@lseg.com or visit www.rns.com.

END

POSCKKDNABKDOCN

(END) Dow Jones Newswires

September 30, 2019 12:40 ET (16:40 GMT)

1 Year Ashtead Chart

1 Year Ashtead Chart

1 Month Ashtead Chart

1 Month Ashtead Chart
Your Recent History
LSE
AHT
Ashtead
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V:gb D:20191120 20:26:04