ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AHT Ashtead Group Plc

5,640.00
76.00 (1.37%)
28 Mar 2024 - Closed
Delayed by 15 minutes
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
  76.00 1.37% 5,640.00 5,642.00 5,646.00 5,666.00 5,548.00 5,562.00 1,063,970 16:35:07
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Heavy Constr Eq Rental,lease 9.67B 1.62B 3.6961 15.27 24.7B

Ashtead Group PLC Transaction in Own Shares (4050P)

25/05/2018 5:09pm

UK Regulatory


Ashtead (LSE:AHT)
Historical Stock Chart


From Mar 2019 to Mar 2024

Click Here for more Ashtead Charts.

TIDMAHT

RNS Number : 4050P

Ashtead Group PLC

25 May 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 25 May 2018 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: 60,000 shares

Date of transaction: 25 May 2018

Average price paid per share: 2,345.5700 pence

Lowest price paid per share: 2,333.0000 pence

Highest price paid per share: 2,358.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 490,292,891 (excluding Treasury shares), and the company will hold 8,932,821 ordinary shares in Treasury.

The figure of 490,292,891 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:

For further information, please contact:

Ashtead Group plc

 
                                                                        +44 (0)20 
 Will Shaw, Director of Investor Relations                              7726 9700 
 
 
 Transaction    Transaction            Price               Transaction 
  date           Time         Volume    (GBp)   Platform    Reference Number 
-------------  ------------  -------  -------  ---------  --------------------- 
 25/05/2018     08:01:50      92       2340     XLON       00158043434TRLO1.1.1 
 25/05/2018     08:01:59      50       2339     XLON       00158043461TRLO1.1.1 
 25/05/2018     08:03:21      109      2343     XLON       00158043538TRLO1.1.1 
 25/05/2018     08:03:29      74       2342     XLON       00158043550TRLO1.1.1 
 25/05/2018     08:04:03      77       2341     XLON       00158043584TRLO1.1.1 
 25/05/2018     08:06:08      81       2343     XLON       00158043825TRLO1.1.1 
 25/05/2018     08:06:08      101      2342     XLON       00158043827TRLO1.1.1 
 25/05/2018     08:06:56      91       2340     XLON       00158043894TRLO1.1.1 
 25/05/2018     08:09:09      74       2344     XLON       00158043978TRLO1.1.1 
 25/05/2018     08:09:54      56       2344     XLON       00158044067TRLO1.1.1 
 25/05/2018     08:09:54      85       2344     XLON       00158044068TRLO1.1.1 
 25/05/2018     08:09:54      107      2343     XLON       00158044069TRLO1.1.1 
 25/05/2018     08:09:54      57       2343     XLON       00158044070TRLO1.1.1 
 25/05/2018     08:12:18      108      2341     XLON       00158044226TRLO1.1.1 
 25/05/2018     08:12:34      56       2340     XLON       00158044236TRLO1.1.1 
 25/05/2018     08:12:34      40       2340     XLON       00158044237TRLO1.1.1 
 25/05/2018     08:14:26      122      2339     XLON       00158044400TRLO1.1.1 
 25/05/2018     08:15:02      116      2339     XLON       00158044450TRLO1.1.1 
 25/05/2018     08:15:56      89       2338     XLON       00158044523TRLO1.1.1 
 25/05/2018     08:15:56      11       2338     XLON       00158044524TRLO1.1.1 
 25/05/2018     08:18:11      179      2340     XLON       00158044736TRLO1.1.1 
 25/05/2018     08:20:02      125      2339     XLON       00158045319TRLO1.1.1 
 25/05/2018     08:20:02      110      2339     XLON       00158045320TRLO1.1.1 
 25/05/2018     08:20:02      73       2339     XLON       00158045321TRLO1.1.1 
 25/05/2018     08:21:53      139      2340     XLON       00158045566TRLO1.1.1 
 25/05/2018     08:22:13      82       2339     XLON       00158045577TRLO1.1.1 
 25/05/2018     08:22:51      114      2338     XLON       00158045640TRLO1.1.1 
 25/05/2018     08:23:31      62       2337     XLON       00158045679TRLO1.1.1 
 25/05/2018     08:25:53      128      2341     XLON       00158046092TRLO1.1.1 
 25/05/2018     08:26:18      152      2340     XLON       00158046133TRLO1.1.1 
 25/05/2018     08:26:53      87       2338     XLON       00158046158TRLO1.1.1 
 25/05/2018     08:27:27      117      2339     XLON       00158046256TRLO1.1.1 
 25/05/2018     08:28:29      76       2339     XLON       00158046322TRLO1.1.1 
 25/05/2018     08:29:02      134      2340     XLON       00158046407TRLO1.1.1 
 25/05/2018     08:30:53      77       2340     XLON       00158046541TRLO1.1.1 
 25/05/2018     08:31:41      20       2339     XLON       00158046606TRLO1.1.1 
 25/05/2018     08:31:42      41       2339     XLON       00158046607TRLO1.1.1 
 25/05/2018     08:31:42      104      2339     XLON       00158046608TRLO1.1.1 
 25/05/2018     08:32:16      61       2339     XLON       00158046653TRLO1.1.1 
 25/05/2018     08:33:21      75       2338     XLON       00158046717TRLO1.1.1 
 25/05/2018     08:35:24      19       2339     XLON       00158046928TRLO1.1.1 
 25/05/2018     08:35:24      125      2339     XLON       00158046929TRLO1.1.1 
 25/05/2018     08:35:24      30       2339     XLON       00158046930TRLO1.1.1 
 25/05/2018     08:36:20      128      2339     XLON       00158046981TRLO1.1.1 
 25/05/2018     08:36:20      99       2338     XLON       00158046982TRLO1.1.1 
 25/05/2018     08:37:25      77       2337     XLON       00158047101TRLO1.1.1 
 25/05/2018     08:41:18      175      2339     XLON       00158047346TRLO1.1.1 
 25/05/2018     08:41:18      153      2339     XLON       00158047347TRLO1.1.1 
 25/05/2018     08:41:43      186      2338     XLON       00158047381TRLO1.1.1 
 25/05/2018     08:44:15      136      2339     XLON       00158047634TRLO1.1.1 
 25/05/2018     08:44:15      40       2339     XLON       00158047635TRLO1.1.1 
 25/05/2018     08:46:18      220      2340     XLON       00158047935TRLO1.1.1 
 25/05/2018     08:48:21      38       2340     XLON       00158048204TRLO1.1.1 
 25/05/2018     08:48:21      154      2340     XLON       00158048205TRLO1.1.1 
 25/05/2018     08:48:21      193      2339     XLON       00158048206TRLO1.1.1 
 25/05/2018     08:50:33      131      2338     XLON       00158048422TRLO1.1.1 
 25/05/2018     08:50:33      24       2338     XLON       00158048423TRLO1.1.1 
 25/05/2018     08:51:41      72       2337     XLON       00158048494TRLO1.1.1 
 25/05/2018     08:53:20      227      2336     XLON       00158048638TRLO1.1.1 
 25/05/2018     08:53:33      146      2335     XLON       00158048643TRLO1.1.1 
 25/05/2018     08:55:07      127      2337     XLON       00158048788TRLO1.1.1 
 25/05/2018     08:55:54      80       2336     XLON       00158048889TRLO1.1.1 
 25/05/2018     08:56:38      84       2336     XLON       00158048942TRLO1.1.1 
 25/05/2018     08:57:55      57       2336     XLON       00158049069TRLO1.1.1 
 25/05/2018     08:59:34      75       2336     XLON       00158049206TRLO1.1.1 
 25/05/2018     09:00:24      211      2336     XLON       00158049298TRLO1.1.1 
 25/05/2018     09:00:24      141      2335     XLON       00158049299TRLO1.1.1 
 25/05/2018     09:01:19      17       2333     XLON       00158049395TRLO1.1.1 
 25/05/2018     09:01:19      87       2333     XLON       00158049396TRLO1.1.1 
 25/05/2018     09:01:59      50       2333     XLON       00158049444TRLO1.1.1 
 25/05/2018     09:02:28      33       2333     XLON       00158049470TRLO1.1.1 
 25/05/2018     09:02:34      97       2333     XLON       00158049483TRLO1.1.1 
 25/05/2018     09:04:49      123      2336     XLON       00158049718TRLO1.1.1 
 25/05/2018     09:05:30      135      2335     XLON       00158049763TRLO1.1.1 
 25/05/2018     09:07:22      129      2338     XLON       00158049934TRLO1.1.1 
 25/05/2018     09:09:18      197      2339     XLON       00158050083TRLO1.1.1 
 25/05/2018     09:11:20      243      2340.5   XLON       00158050318TRLO1.1.1 
 25/05/2018     09:13:14      169      2340     XLON       00158050474TRLO1.1.1 
 25/05/2018     09:13:14      123      2340     XLON       00158050475TRLO1.1.1 
 25/05/2018     09:15:24      211      2339     XLON       00158050612TRLO1.1.1 
 25/05/2018     09:18:12      75       2341     XLON       00158050799TRLO1.1.1 
 25/05/2018     09:18:12      132      2341     XLON       00158050800TRLO1.1.1 
 25/05/2018     09:20:15      38       2341     XLON       00158050962TRLO1.1.1 
 25/05/2018     09:20:15      67       2341     XLON       00158050963TRLO1.1.1 
 25/05/2018     09:21:10      196      2340     XLON       00158051091TRLO1.1.1 
 25/05/2018     09:24:04      306      2342     XLON       00158051330TRLO1.1.1 
 25/05/2018     09:26:41      312      2343     XLON       00158051604TRLO1.1.1 
 25/05/2018     09:26:41      73       2343     XLON       00158051605TRLO1.1.1 
 25/05/2018     09:28:57      215      2344     XLON       00158051787TRLO1.1.1 
 25/05/2018     09:30:47      219      2346     XLON       00158051946TRLO1.1.1 
 25/05/2018     09:31:40      105      2346     XLON       00158051987TRLO1.1.1 
 25/05/2018     09:32:03      229      2345     XLON       00158052025TRLO1.1.1 
 25/05/2018     09:35:09      159      2346     XLON       00158052315TRLO1.1.1 
 25/05/2018     09:35:09      100      2346     XLON       00158052316TRLO1.1.1 
 25/05/2018     09:35:09      120      2345     XLON       00158052317TRLO1.1.1 
 25/05/2018     09:36:02      113      2343     XLON       00158052413TRLO1.1.1 
 25/05/2018     09:37:35      117      2344     XLON       00158052537TRLO1.1.1 
 25/05/2018     09:40:46      174      2346     XLON       00158052711TRLO1.1.1 
 25/05/2018     09:42:30      63       2346     XLON       00158052929TRLO1.1.1 
 25/05/2018     09:44:05      321      2345     XLON       00158053031TRLO1.1.1 
 25/05/2018     09:45:57      185      2347     XLON       00158053139TRLO1.1.1 
 25/05/2018     09:46:26      193      2346     XLON       00158053154TRLO1.1.1 
 25/05/2018     09:48:25      127      2347     XLON       00158053242TRLO1.1.1 
 25/05/2018     09:50:37      40       2348     XLON       00158053457TRLO1.1.1 
 25/05/2018     09:50:37      186      2348     XLON       00158053458TRLO1.1.1 
 25/05/2018     09:51:17      171      2347     XLON       00158053512TRLO1.1.1 
 25/05/2018     09:51:17      114      2347     XLON       00158053513TRLO1.1.1 
 25/05/2018     09:53:58      147      2347     XLON       00158053782TRLO1.1.1 
 25/05/2018     09:54:33      99       2346     XLON       00158053811TRLO1.1.1 
 25/05/2018     09:56:42      136      2347     XLON       00158053964TRLO1.1.1 
 25/05/2018     09:58:35      89       2348     XLON       00158054124TRLO1.1.1 
 25/05/2018     09:58:35      141      2348     XLON       00158054125TRLO1.1.1 
 25/05/2018     09:59:51      109      2348     XLON       00158054255TRLO1.1.1 
 25/05/2018     10:02:25      217      2349     XLON       00158054805TRLO1.1.1 
 25/05/2018     10:02:25      140      2348     XLON       00158054809TRLO1.1.1 
 25/05/2018     10:04:25      118      2348     XLON       00158055059TRLO1.1.1 
 25/05/2018     10:06:00      218      2348     XLON       00158055297TRLO1.1.1 
 25/05/2018     10:09:39      124      2349     XLON       00158055678TRLO1.1.1 
 25/05/2018     10:10:07      67       2349     XLON       00158055744TRLO1.1.1 
 25/05/2018     10:10:39      9        2349     XLON       00158055827TRLO1.1.1 
 25/05/2018     10:11:36      113      2349     XLON       00158055996TRLO1.1.1 
 25/05/2018     10:11:36      81       2349     XLON       00158055997TRLO1.1.1 
 25/05/2018     10:11:36      78       2349     XLON       00158055998TRLO1.1.1 
 25/05/2018     10:12:49      164      2349     XLON       00158056208TRLO1.1.1 
 25/05/2018     10:15:24      291      2350     XLON       00158056459TRLO1.1.1 
 25/05/2018     10:16:49      215      2350     XLON       00158056633TRLO1.1.1 
 25/05/2018     10:18:51      167      2350     XLON       00158056800TRLO1.1.1 
 25/05/2018     10:20:40      189      2349     XLON       00158056979TRLO1.1.1 
 25/05/2018     10:20:40      104      2349     XLON       00158056980TRLO1.1.1 
 25/05/2018     10:21:15      10       2348     XLON       00158057024TRLO1.1.1 
 25/05/2018     10:23:19      192      2349     XLON       00158057296TRLO1.1.1 
 25/05/2018     10:25:04      158      2348     XLON       00158057437TRLO1.1.1 
 25/05/2018     10:25:04      120      2348     XLON       00158057438TRLO1.1.1 
 25/05/2018     10:28:17      198      2350     XLON       00158057704TRLO1.1.1 
 25/05/2018     10:29:58      164      2350     XLON       00158057876TRLO1.1.1 
 25/05/2018     10:31:34      53       2351     XLON       00158058045TRLO1.1.1 
 25/05/2018     10:31:34      104      2351     XLON       00158058046TRLO1.1.1 
 25/05/2018     10:31:34      135      2350     XLON       00158058047TRLO1.1.1 
 25/05/2018     10:32:42      114      2351     XLON       00158058215TRLO1.1.1 
 25/05/2018     10:34:41      103      2351     XLON       00158058405TRLO1.1.1 
 25/05/2018     10:34:45      89       2350     XLON       00158058412TRLO1.1.1 
 25/05/2018     10:35:15      104      2348     XLON       00158058502TRLO1.1.1 
 25/05/2018     10:37:12      107      2346     XLON       00158058748TRLO1.1.1 
 25/05/2018     10:40:07      123      2346     XLON       00158059241TRLO1.1.1 
 25/05/2018     10:40:39      120      2345     XLON       00158059322TRLO1.1.1 
 25/05/2018     10:40:39      126      2345     XLON       00158059323TRLO1.1.1 
 25/05/2018     10:42:42      68       2344     XLON       00158059593TRLO1.1.1 
 25/05/2018     10:42:42      111      2344     XLON       00158059594TRLO1.1.1 
 25/05/2018     10:42:59      72       2342     XLON       00158059645TRLO1.1.1 
 25/05/2018     10:44:54      106      2342     XLON       00158059883TRLO1.1.1 
 25/05/2018     10:47:19      178      2345     XLON       00158060195TRLO1.1.1 
 25/05/2018     10:48:53      141      2344     XLON       00158060454TRLO1.1.1 
 25/05/2018     10:48:53      106      2344     XLON       00158060455TRLO1.1.1 
 25/05/2018     10:49:28      72       2344     XLON       00158060503TRLO1.1.1 
 25/05/2018     10:52:34      150      2347     XLON       00158060978TRLO1.1.1 
 25/05/2018     10:54:25      163      2348     XLON       00158061353TRLO1.1.1 
 25/05/2018     10:55:04      31       2347     XLON       00158061425TRLO1.1.1 
 25/05/2018     10:55:04      139      2347     XLON       00158061426TRLO1.1.1 
 25/05/2018     10:55:46      107      2346     XLON       00158061519TRLO1.1.1 
 25/05/2018     10:58:38      115      2346     XLON       00158061919TRLO1.1.1 
 25/05/2018     11:00:11      78       2347     XLON       00158062114TRLO1.1.1 
 25/05/2018     11:00:11      89       2347     XLON       00158062115TRLO1.1.1 
 25/05/2018     11:00:14      144      2346     XLON       00158062118TRLO1.1.1 
 25/05/2018     11:00:49      88       2345     XLON       00158062197TRLO1.1.1 
 25/05/2018     11:02:23      72       2344     XLON       00158062427TRLO1.1.1 
 25/05/2018     11:04:12      80       2343     XLON       00158062636TRLO1.1.1 
 25/05/2018     11:04:12      115      2343     XLON       00158062639TRLO1.1.1 
 25/05/2018     11:08:25      203      2343     XLON       00158063867TRLO1.1.1 
 25/05/2018     11:09:53      163      2343     XLON       00158064261TRLO1.1.1 
 25/05/2018     11:11:48      228      2343     XLON       00158064562TRLO1.1.1 
 25/05/2018     11:14:10      124      2344     XLON       00158065126TRLO1.1.1 
 25/05/2018     11:14:10      36       2344     XLON       00158065127TRLO1.1.1 
 25/05/2018     11:16:12      208      2345     XLON       00158065577TRLO1.1.1 
 25/05/2018     11:16:46      118      2344     XLON       00158065680TRLO1.1.1 
 25/05/2018     11:17:59      71       2343     XLON       00158065829TRLO1.1.1 
 25/05/2018     11:20:10      167      2345     XLON       00158066109TRLO1.1.1 
 25/05/2018     11:20:51      137      2344     XLON       00158066194TRLO1.1.1 
 25/05/2018     11:24:04      168      2345     XLON       00158066641TRLO1.1.1 
 25/05/2018     11:26:09      156      2344     XLON       00158066852TRLO1.1.1 
 25/05/2018     11:26:09      105      2344     XLON       00158066853TRLO1.1.1 
 25/05/2018     11:27:57      97       2344     XLON       00158067158TRLO1.1.1 
 25/05/2018     11:31:24      181      2346     XLON       00158067735TRLO1.1.1 
 25/05/2018     11:32:07      60       2345     XLON       00158067895TRLO1.1.1 
 25/05/2018     11:32:07      197      2345     XLON       00158067896TRLO1.1.1 
 25/05/2018     11:33:08      95       2343     XLON       00158068030TRLO1.1.1 
 25/05/2018     11:36:43      98       2344     XLON       00158068388TRLO1.1.1 
 25/05/2018     11:38:09      195      2345     XLON       00158068522TRLO1.1.1 
 25/05/2018     11:40:45      132      2347     XLON       00158068795TRLO1.1.1 
 25/05/2018     11:40:45      1        2347     XLON       00158068796TRLO1.1.1 
 25/05/2018     11:40:45      35       2347     XLON       00158068797TRLO1.1.1 
 25/05/2018     11:42:30      225      2347     XLON       00158068962TRLO1.1.1 
 25/05/2018     11:43:03      133      2346     XLON       00158069040TRLO1.1.1 
 25/05/2018     11:44:41      68       2345     XLON       00158069243TRLO1.1.1 
 25/05/2018     11:47:01      128      2346     XLON       00158069555TRLO1.1.1 
 25/05/2018     11:48:32      118      2346     XLON       00158069716TRLO1.1.1 
 25/05/2018     11:49:33      102      2346     XLON       00158069888TRLO1.1.1 
 25/05/2018     11:52:09      145      2348     XLON       00158070205TRLO1.1.1 
 25/05/2018     11:52:11      106      2347     XLON       00158070207TRLO1.1.1 
 25/05/2018     11:54:10      122      2348     XLON       00158070414TRLO1.1.1 
 25/05/2018     11:56:10      152      2350     XLON       00158070590TRLO1.1.1 
 25/05/2018     11:58:19      119      2350     XLON       00158070867TRLO1.1.1 
 25/05/2018     11:59:02      125      2349     XLON       00158070954TRLO1.1.1 
 25/05/2018     11:59:02      111      2349     XLON       00158070967TRLO1.1.1 
 25/05/2018     12:02:28      118      2350     XLON       00158071275TRLO1.1.1 
 25/05/2018     12:03:27      80       2350     XLON       00158071368TRLO1.1.1 
 25/05/2018     12:07:17      173      2353     XLON       00158071862TRLO1.1.1 
 25/05/2018     12:08:07      137      2352     XLON       00158071999TRLO1.1.1 
 25/05/2018     12:08:59      116      2351     XLON       00158072132TRLO1.1.1 
 25/05/2018     12:10:55      80       2349     XLON       00158072407TRLO1.1.1 
 25/05/2018     12:11:50      98       2348     XLON       00158072539TRLO1.1.1 
 25/05/2018     12:13:23      62       2347     XLON       00158072832TRLO1.1.1 
 25/05/2018     12:15:19      144      2349     XLON       00158073021TRLO1.1.1 
 25/05/2018     12:16:46      78       2348     XLON       00158073204TRLO1.1.1 
 25/05/2018     12:16:46      119      2348     XLON       00158073205TRLO1.1.1 
 25/05/2018     12:19:42      92       2349     XLON       00158073504TRLO1.1.1 
 25/05/2018     12:23:12      71       2349     XLON       00158073902TRLO1.1.1 
 25/05/2018     12:23:12      148      2349     XLON       00158073903TRLO1.1.1 
 25/05/2018     12:25:43      59       2349     XLON       00158074154TRLO1.1.1 
 25/05/2018     12:26:50      6        2349     XLON       00158074381TRLO1.1.1 
 25/05/2018     12:26:50      71       2349     XLON       00158074382TRLO1.1.1 
 25/05/2018     12:27:11      106      2351     XLON       00158074413TRLO1.1.1 
 25/05/2018     12:27:11      37       2351     XLON       00158074414TRLO1.1.1 
 25/05/2018     12:27:11      37       2351     XLON       00158074415TRLO1.1.1 
 25/05/2018     12:27:20      116      2350     XLON       00158074436TRLO1.1.1 
 25/05/2018     12:29:35      142      2352     XLON       00158074971TRLO1.1.1 
 25/05/2018     12:30:08      121      2351     XLON       00158075195TRLO1.1.1 
 25/05/2018     12:32:43      111      2350     XLON       00158075921TRLO1.1.1 
 25/05/2018     12:32:43      120      2350     XLON       00158075923TRLO1.1.1 
 25/05/2018     12:35:29      64       2350     XLON       00158076282TRLO1.1.1 
 25/05/2018     12:35:41      80       2349     XLON       00158076314TRLO1.1.1 
 25/05/2018     12:38:22      2        2350     XLON       00158076788TRLO1.1.1 
 25/05/2018     12:38:22      110      2350     XLON       00158076789TRLO1.1.1 
 25/05/2018     12:38:51      10       2349     XLON       00158076839TRLO1.1.1 
 25/05/2018     12:38:51      82       2349     XLON       00158076840TRLO1.1.1 
 25/05/2018     12:38:51      120      2349     XLON       00158076841TRLO1.1.1 
 25/05/2018     12:40:48      106      2349     XLON       00158077158TRLO1.1.1 
 25/05/2018     12:45:15      60       2353     XLON       00158077586TRLO1.1.1 
 25/05/2018     12:45:15      90       2353     XLON       00158077587TRLO1.1.1 
 25/05/2018     12:45:19      10       2353     XLON       00158077597TRLO1.1.1 
 25/05/2018     12:45:45      80       2352     XLON       00158077636TRLO1.1.1 
 25/05/2018     12:45:45      62       2352     XLON       00158077638TRLO1.1.1 
 25/05/2018     12:45:45      65       2352     XLON       00158077639TRLO1.1.1 
 25/05/2018     12:47:54      127      2352     XLON       00158077962TRLO1.1.1 
 25/05/2018     12:49:51      7        2351     XLON       00158078180TRLO1.1.1 
 25/05/2018     12:49:51      97       2351     XLON       00158078181TRLO1.1.1 
 25/05/2018     12:49:51      112      2351     XLON       00158078182TRLO1.1.1 
 25/05/2018     12:52:33      98       2352     XLON       00158078588TRLO1.1.1 
 25/05/2018     12:53:16      42       2352     XLON       00158078670TRLO1.1.1 
 25/05/2018     12:53:16      39       2352     XLON       00158078671TRLO1.1.1 
 25/05/2018     12:53:27      82       2351     XLON       00158078730TRLO1.1.1 
 25/05/2018     12:55:57      96       2353     XLON       00158079093TRLO1.1.1 
 25/05/2018     12:56:30      96       2352     XLON       00158079202TRLO1.1.1 
 25/05/2018     12:59:39      66       2353     XLON       00158079971TRLO1.1.1 
 25/05/2018     12:59:39      46       2353     XLON       00158079972TRLO1.1.1 
 25/05/2018     13:00:54      60       2354     XLON       00158080287TRLO1.1.1 
 25/05/2018     13:02:18      60       2355     XLON       00158080446TRLO1.1.1 
 25/05/2018     13:02:18      99       2355     XLON       00158080447TRLO1.1.1 
 25/05/2018     13:02:23      64       2354     XLON       00158080458TRLO1.1.1 
 25/05/2018     13:02:23      81       2354     XLON       00158080459TRLO1.1.1 
 25/05/2018     13:03:14      79       2353     XLON       00158080527TRLO1.1.1 
 25/05/2018     13:04:37      54       2353     XLON       00158080596TRLO1.1.1 
 25/05/2018     13:04:37      41       2353     XLON       00158080597TRLO1.1.1 
 25/05/2018     13:07:27      115      2353     XLON       00158080830TRLO1.1.1 
 25/05/2018     13:08:06      112      2353     XLON       00158080877TRLO1.1.1 
 25/05/2018     13:11:15      67       2356     XLON       00158081074TRLO1.1.1 
 25/05/2018     13:11:23      133      2355     XLON       00158081082TRLO1.1.1 
 25/05/2018     13:11:53      123      2354     XLON       00158081105TRLO1.1.1 
 25/05/2018     13:12:37      89       2354     XLON       00158081166TRLO1.1.1 
 25/05/2018     13:15:25      69       2357     XLON       00158081485TRLO1.1.1 
 25/05/2018     13:16:23      83       2356     XLON       00158081578TRLO1.1.1 
 25/05/2018     13:16:23      110      2356     XLON       00158081579TRLO1.1.1 
 25/05/2018     13:19:24      115      2355     XLON       00158081935TRLO1.1.1 
 25/05/2018     13:19:24      63       2355     XLON       00158081936TRLO1.1.1 
 25/05/2018     13:20:04      64       2354     XLON       00158082043TRLO1.1.1 
 25/05/2018     13:20:06      4        2354     XLON       00158082044TRLO1.1.1 
 25/05/2018     13:20:06      111      2354     XLON       00158082045TRLO1.1.1 
 25/05/2018     13:21:19      79       2353     XLON       00158082151TRLO1.1.1 
 25/05/2018     13:24:58      71       2354     XLON       00158082401TRLO1.1.1 
 25/05/2018     13:24:58      40       2354     XLON       00158082402TRLO1.1.1 
 25/05/2018     13:24:58      61       2354     XLON       00158082403TRLO1.1.1 
 25/05/2018     13:26:53      63       2354     XLON       00158082748TRLO1.1.1 
 25/05/2018     13:28:20      117      2353     XLON       00158082901TRLO1.1.1 
 25/05/2018     13:29:52      74       2358     XLON       00158083042TRLO1.1.1 
 25/05/2018     13:30:10      75       2357     XLON       00158083099TRLO1.1.1 
 25/05/2018     13:30:10      87       2357     XLON       00158083100TRLO1.1.1 
 25/05/2018     13:30:15      63       2356     XLON       00158083105TRLO1.1.1 
 25/05/2018     13:31:37      49       2355     XLON       00158083256TRLO1.1.1 
 25/05/2018     13:31:37      69       2355     XLON       00158083257TRLO1.1.1 
 25/05/2018     13:32:49      49       2353     XLON       00158083462TRLO1.1.1 
 25/05/2018     13:32:49      36       2353     XLON       00158083463TRLO1.1.1 
 25/05/2018     13:32:49      18       2353     XLON       00158083464TRLO1.1.1 
 25/05/2018     13:34:00      144      2356     XLON       00158083810TRLO1.1.1 
 25/05/2018     13:35:56      84       2354     XLON       00158084159TRLO1.1.1 
 25/05/2018     13:36:23      104      2353     XLON       00158084245TRLO1.1.1 
 25/05/2018     13:37:54      85       2353     XLON       00158084474TRLO1.1.1 
 25/05/2018     13:41:18      118      2355     XLON       00158084786TRLO1.1.1 
 25/05/2018     13:43:16      87       2355     XLON       00158084950TRLO1.1.1 
 25/05/2018     13:44:01      88       2355     XLON       00158085024TRLO1.1.1 
 25/05/2018     13:44:55      76       2355     XLON       00158085098TRLO1.1.1 
 25/05/2018     13:44:55      148      2355     XLON       00158085099TRLO1.1.1 
 25/05/2018     13:46:09      60       2355     XLON       00158085223TRLO1.1.1 
 25/05/2018     13:47:13      70       2354     XLON       00158085322TRLO1.1.1 
 25/05/2018     13:47:13      72       2354     XLON       00158085323TRLO1.1.1 
 25/05/2018     13:47:13      60       2354     XLON       00158085324TRLO1.1.1 
 25/05/2018     13:47:15      66       2353     XLON       00158085328TRLO1.1.1 
 25/05/2018     13:49:45      61       2354     XLON       00158085561TRLO1.1.1 
 25/05/2018     13:49:45      89       2354     XLON       00158085562TRLO1.1.1 
 25/05/2018     13:50:07      11       2354     XLON       00158085627TRLO1.1.1 
 25/05/2018     13:51:05      100      2354     XLON       00158085757TRLO1.1.1 
 25/05/2018     13:51:13      83       2353     XLON       00158085772TRLO1.1.1 
 25/05/2018     13:52:57      61       2355     XLON       00158086007TRLO1.1.1 
 25/05/2018     13:53:57      130      2354     XLON       00158086167TRLO1.1.1 
 25/05/2018     13:53:57      60       2354     XLON       00158086168TRLO1.1.1 
 25/05/2018     13:55:54      112      2354     XLON       00158086419TRLO1.1.1 
 25/05/2018     13:56:44      93       2354     XLON       00158086541TRLO1.1.1 
 25/05/2018     13:56:47      25       2353     XLON       00158086546TRLO1.1.1 
 25/05/2018     13:56:47      30       2353     XLON       00158086547TRLO1.1.1 
 25/05/2018     13:57:57      91       2352     XLON       00158086681TRLO1.1.1 
 25/05/2018     13:59:55      74       2353     XLON       00158086880TRLO1.1.1 
 25/05/2018     14:00:49      69       2353     XLON       00158086974TRLO1.1.1 
 25/05/2018     14:00:49      75       2353     XLON       00158086975TRLO1.1.1 
 25/05/2018     14:03:23      24       2353     XLON       00158087330TRLO1.1.1 
 25/05/2018     14:03:23      38       2353     XLON       00158087331TRLO1.1.1 
 25/05/2018     14:03:23      63       2353     XLON       00158087332TRLO1.1.1 
 25/05/2018     14:03:23      70       2353     XLON       00158087333TRLO1.1.1 
 25/05/2018     14:03:58      12       2352     XLON       00158087407TRLO1.1.1 
 25/05/2018     14:03:58      55       2352     XLON       00158087408TRLO1.1.1 
 25/05/2018     14:03:58      65       2352     XLON       00158087409TRLO1.1.1 
 25/05/2018     14:05:24      61       2352     XLON       00158087654TRLO1.1.1 
 25/05/2018     14:06:06      126      2351     XLON       00158087828TRLO1.1.1 
 25/05/2018     14:06:06      63       2351     XLON       00158087829TRLO1.1.1 
 25/05/2018     14:08:19      73       2352     XLON       00158088032TRLO1.1.1 
 25/05/2018     14:09:02      81       2351     XLON       00158088067TRLO1.1.1 
 25/05/2018     14:09:02      60       2351     XLON       00158088068TRLO1.1.1 
 25/05/2018     14:11:05      74       2351     XLON       00158088301TRLO1.1.1 
 25/05/2018     14:11:05      96       2351     XLON       00158088302TRLO1.1.1 
 25/05/2018     14:11:05      69       2351     XLON       00158088303TRLO1.1.1 
 25/05/2018     14:11:05      61       2351     XLON       00158088304TRLO1.1.1 
 25/05/2018     14:11:42      105      2350     XLON       00158088375TRLO1.1.1 
 25/05/2018     14:12:42      74       2348     XLON       00158088455TRLO1.1.1 
 25/05/2018     14:14:25      61       2348     XLON       00158088614TRLO1.1.1 
 25/05/2018     14:14:55      69       2347     XLON       00158088657TRLO1.1.1 
 25/05/2018     14:14:55      114      2347     XLON       00158088658TRLO1.1.1 
 25/05/2018     14:15:48      93       2347     XLON       00158088739TRLO1.1.1 
 25/05/2018     14:16:46      75       2346     XLON       00158088796TRLO1.1.1 
 25/05/2018     14:17:48      144      2346     XLON       00158088937TRLO1.1.1 
 25/05/2018     14:19:11      58       2345     XLON       00158089119TRLO1.1.1 
 25/05/2018     14:19:50      103      2346     XLON       00158089188TRLO1.1.1 
 25/05/2018     14:19:50      31       2346     XLON       00158089189TRLO1.1.1 
 25/05/2018     14:21:48      68       2348     XLON       00158089373TRLO1.1.1 
 25/05/2018     14:21:48      73       2348     XLON       00158089374TRLO1.1.1 
 25/05/2018     14:23:33      71       2348     XLON       00158089579TRLO1.1.1 
 25/05/2018     14:23:33      128      2348     XLON       00158089580TRLO1.1.1 
 25/05/2018     14:23:33      61       2348     XLON       00158089581TRLO1.1.1 
 25/05/2018     14:26:31      71       2350     XLON       00158089986TRLO1.1.1 
 25/05/2018     14:26:52      5        2350     XLON       00158090016TRLO1.1.1 
 25/05/2018     14:26:52      62       2350     XLON       00158090017TRLO1.1.1 
 25/05/2018     14:27:32      61       2350     XLON       00158090066TRLO1.1.1 
 25/05/2018     14:27:59      73       2349     XLON       00158090107TRLO1.1.1 
 25/05/2018     14:27:59      66       2349     XLON       00158090108TRLO1.1.1 
 25/05/2018     14:27:59      61       2349     XLON       00158090109TRLO1.1.1 
 25/05/2018     14:29:46      76       2348     XLON       00158090275TRLO1.1.1 
 25/05/2018     14:29:46      71       2348     XLON       00158090276TRLO1.1.1 
 25/05/2018     14:29:46      69       2348     XLON       00158090277TRLO1.1.1 
 25/05/2018     14:29:46      60       2348     XLON       00158090278TRLO1.1.1 
 25/05/2018     14:31:47      216      2353     XLON       00158090565TRLO1.1.1 
 25/05/2018     14:32:58      195      2354     XLON       00158090762TRLO1.1.1 
 25/05/2018     14:34:08      62       2355     XLON       00158090868TRLO1.1.1 
 25/05/2018     14:34:41      65       2354     XLON       00158090933TRLO1.1.1 
 25/05/2018     14:34:41      62       2354     XLON       00158090934TRLO1.1.1 
 25/05/2018     14:34:41      61       2354     XLON       00158090935TRLO1.1.1 
 25/05/2018     14:34:48      68       2353     XLON       00158090961TRLO1.1.1 
 25/05/2018     14:36:42      26       2352     XLON       00158091192TRLO1.1.1 
 25/05/2018     14:37:02      65       2353     XLON       00158091223TRLO1.1.1 
 25/05/2018     14:37:02      9        2353     XLON       00158091224TRLO1.1.1 
 25/05/2018     14:37:02      93       2353     XLON       00158091225TRLO1.1.1 
 25/05/2018     14:37:02      62       2353     XLON       00158091226TRLO1.1.1 
 25/05/2018     14:37:08      51       2352     XLON       00158091246TRLO1.1.1 
 25/05/2018     14:39:05      73       2352     XLON       00158091554TRLO1.1.1 
 25/05/2018     14:39:05      85       2352     XLON       00158091555TRLO1.1.1 
 25/05/2018     14:39:20      57       2351     XLON       00158091566TRLO1.1.1 
 25/05/2018     14:41:16      70       2352     XLON       00158091840TRLO1.1.1 
 25/05/2018     14:41:16      5        2352     XLON       00158091841TRLO1.1.1 
 25/05/2018     14:41:16      78       2352     XLON       00158091842TRLO1.1.1 
 25/05/2018     14:41:16      62       2352     XLON       00158091843TRLO1.1.1 
 25/05/2018     14:41:35      72       2351     XLON       00158091852TRLO1.1.1 
 25/05/2018     14:42:43      89       2351     XLON       00158091928TRLO1.1.1 
 25/05/2018     14:42:43      6        2351     XLON       00158091929TRLO1.1.1 
 25/05/2018     14:42:43      64       2351     XLON       00158091930TRLO1.1.1 
 25/05/2018     14:44:27      20       2350     XLON       00158092086TRLO1.1.1 
 25/05/2018     14:45:14      69       2351     XLON       00158092247TRLO1.1.1 
 25/05/2018     14:45:19      140      2351     XLON       00158092255TRLO1.1.1 
 25/05/2018     14:45:33      59       2350     XLON       00158092306TRLO1.1.1 
 25/05/2018     14:47:30      81       2353     XLON       00158092495TRLO1.1.1 
 25/05/2018     14:48:06      65       2352     XLON       00158092569TRLO1.1.1 
 25/05/2018     14:48:06      213      2352     XLON       00158092570TRLO1.1.1 
 25/05/2018     14:49:55      80       2353     XLON       00158092728TRLO1.1.1 
 25/05/2018     14:50:14      122      2353     XLON       00158092757TRLO1.1.1 
 25/05/2018     14:51:28      140      2353     XLON       00158092991TRLO1.1.1 
 25/05/2018     14:51:28      66       2353     XLON       00158092992TRLO1.1.1 
 25/05/2018     14:53:03      122      2353     XLON       00158093154TRLO1.1.1 
 25/05/2018     14:53:03      26       2353     XLON       00158093155TRLO1.1.1 
 25/05/2018     14:53:03      60       2353     XLON       00158093156TRLO1.1.1 
 25/05/2018     14:53:03      10       2353     XLON       00158093157TRLO1.1.1 
 25/05/2018     14:53:25      58       2352     XLON       00158093243TRLO1.1.1 
 25/05/2018     14:54:34      66       2352     XLON       00158093420TRLO1.1.1 
 25/05/2018     14:54:34      63       2352     XLON       00158093421TRLO1.1.1 
 25/05/2018     14:54:34      65       2352     XLON       00158093422TRLO1.1.1 
 25/05/2018     14:54:50      61       2351     XLON       00158093463TRLO1.1.1 
 25/05/2018     14:55:05      42       2349     XLON       00158093503TRLO1.1.1 
 25/05/2018     14:55:05      60       2349     XLON       00158093504TRLO1.1.1 
 25/05/2018     14:57:16      65       2350     XLON       00158093799TRLO1.1.1 
 25/05/2018     14:57:16      55       2350     XLON       00158093800TRLO1.1.1 
 25/05/2018     14:57:17      10       2350     XLON       00158093805TRLO1.1.1 
 25/05/2018     14:58:32      192      2352     XLON       00158094021TRLO1.1.1 
 25/05/2018     14:59:56      252      2353     XLON       00158094257TRLO1.1.1 
 25/05/2018     15:00:26      109      2352     XLON       00158094313TRLO1.1.1 
 25/05/2018     15:02:01      72       2352     XLON       00158094616TRLO1.1.1 
 25/05/2018     15:02:01      23       2352     XLON       00158094617TRLO1.1.1 
 25/05/2018     15:02:01      123      2352     XLON       00158094618TRLO1.1.1 
 25/05/2018     15:04:30      72       2352     XLON       00158094980TRLO1.1.1 
 25/05/2018     15:05:42      196      2352     XLON       00158095242TRLO1.1.1 
 25/05/2018     15:05:45      76       2354     XLON       00158095247TRLO1.1.1 
 25/05/2018     15:05:46      76       2354     XLON       00158095253TRLO1.1.1 
 25/05/2018     15:05:46      76       2354     XLON       00158095254TRLO1.1.1 
 25/05/2018     15:06:16      74       2353     XLON       00158095340TRLO1.1.1 
 25/05/2018     15:06:16      75       2353     XLON       00158095341TRLO1.1.1 
 25/05/2018     15:06:24      14       2352     XLON       00158095353TRLO1.1.1 
 25/05/2018     15:08:42      78       2354     XLON       00158095640TRLO1.1.1 
 25/05/2018     15:08:42      119      2354     XLON       00158095641TRLO1.1.1 
 25/05/2018     15:08:42      85       2354     XLON       00158095642TRLO1.1.1 
 25/05/2018     15:08:42      61       2354     XLON       00158095643TRLO1.1.1 
 25/05/2018     15:08:43      52       2353     XLON       00158095645TRLO1.1.1 
 25/05/2018     15:11:06      126      2353     XLON       00158096037TRLO1.1.1 
 25/05/2018     15:11:06      73       2353     XLON       00158096038TRLO1.1.1 
 25/05/2018     15:11:06      61       2353     XLON       00158096039TRLO1.1.1 
 25/05/2018     15:11:06      65       2353     XLON       00158096040TRLO1.1.1 
 25/05/2018     15:11:48      5        2353     XLON       00158096142TRLO1.1.1 
 25/05/2018     15:11:48      60       2353     XLON       00158096143TRLO1.1.1 
 25/05/2018     15:13:02      75       2352     XLON       00158096308TRLO1.1.1 
 25/05/2018     15:13:02      74       2352     XLON       00158096309TRLO1.1.1 
 25/05/2018     15:13:02      67       2352     XLON       00158096310TRLO1.1.1 
 25/05/2018     15:13:30      109      2351     XLON       00158096401TRLO1.1.1 
 25/05/2018     15:13:53      106      2349     XLON       00158096492TRLO1.1.1 
 25/05/2018     15:15:31      91       2351     XLON       00158096765TRLO1.1.1 
 25/05/2018     15:16:24      62       2353     XLON       00158096968TRLO1.1.1 
 25/05/2018     15:16:45      65       2353     XLON       00158096999TRLO1.1.1 
 25/05/2018     15:16:52      60       2353     XLON       00158097017TRLO1.1.1 
 25/05/2018     15:17:42      67       2353     XLON       00158097138TRLO1.1.1 
 25/05/2018     15:17:43      67       2353     XLON       00158097139TRLO1.1.1 
 25/05/2018     15:18:02      130      2354     XLON       00158097202TRLO1.1.1 
 25/05/2018     15:18:02      66       2354     XLON       00158097203TRLO1.1.1 
 25/05/2018     15:18:02      60       2354     XLON       00158097204TRLO1.1.1 
 25/05/2018     15:18:59      69       2354     XLON       00158097334TRLO1.1.1 
 25/05/2018     15:19:14      64       2353     XLON       00158097393TRLO1.1.1 
 25/05/2018     15:20:09      73       2352     XLON       00158097636TRLO1.1.1 
 25/05/2018     15:20:09      65       2352     XLON       00158097637TRLO1.1.1 
 25/05/2018     15:20:09      7        2352     XLON       00158097638TRLO1.1.1 
 25/05/2018     15:20:09      66       2352     XLON       00158097639TRLO1.1.1 
 25/05/2018     15:20:38      76       2351     XLON       00158097698TRLO1.1.1 
 25/05/2018     15:21:31      115      2350     XLON       00158097862TRLO1.1.1 
 25/05/2018     15:21:31      63       2350     XLON       00158097863TRLO1.1.1 
 25/05/2018     15:23:25      68       2350     XLON       00158098079TRLO1.1.1 
 25/05/2018     15:24:57      64       2350     XLON       00158098251TRLO1.1.1 
 25/05/2018     15:25:01      61       2350     XLON       00158098257TRLO1.1.1 
 25/05/2018     15:25:01      366      2350     XLON       00158098258TRLO1.1.1 
 25/05/2018     15:25:30      115      2349     XLON       00158098328TRLO1.1.1 
 25/05/2018     15:26:37      134      2349     XLON       00158098464TRLO1.1.1 
 25/05/2018     15:26:37      67       2349     XLON       00158098465TRLO1.1.1 
 25/05/2018     15:28:10      65       2351     XLON       00158098680TRLO1.1.1 
 25/05/2018     15:28:28      64       2351     XLON       00158098710TRLO1.1.1 
 25/05/2018     15:28:46      142      2350     XLON       00158098743TRLO1.1.1 
 25/05/2018     15:28:46      64       2350     XLON       00158098747TRLO1.1.1 
 25/05/2018     15:29:35      68       2349     XLON       00158098866TRLO1.1.1 
 25/05/2018     15:29:35      62       2349     XLON       00158098867TRLO1.1.1 
 25/05/2018     15:29:35      63       2349     XLON       00158098868TRLO1.1.1 
 25/05/2018     15:30:20      61       2348     XLON       00158098958TRLO1.1.1 
 25/05/2018     15:30:21      22       2348     XLON       00158098959TRLO1.1.1 
 25/05/2018     15:30:21      69       2348     XLON       00158098960TRLO1.1.1 
 25/05/2018     15:31:43      60       2349     XLON       00158099135TRLO1.1.1 
 25/05/2018     15:32:22      66       2349     XLON       00158099181TRLO1.1.1 
 25/05/2018     15:32:53      62       2349     XLON       00158099218TRLO1.1.1 
 25/05/2018     15:33:00      63       2349     XLON       00158099227TRLO1.1.1 
 25/05/2018     15:35:07      68       2348     XLON       00158099524TRLO1.1.1 
 25/05/2018     15:35:07      119      2348     XLON       00158099525TRLO1.1.1 
 25/05/2018     15:35:07      15       2348     XLON       00158099526TRLO1.1.1 
 25/05/2018     15:35:07      76       2348     XLON       00158099527TRLO1.1.1 
 25/05/2018     15:35:07      69       2348     XLON       00158099529TRLO1.1.1 
 25/05/2018     15:35:07      67       2348     XLON       00158099530TRLO1.1.1 
 25/05/2018     15:35:07      60       2348     XLON       00158099531TRLO1.1.1 
 25/05/2018     15:35:07      62       2348     XLON       00158099532TRLO1.1.1 
 25/05/2018     15:35:07      61       2348     XLON       00158099533TRLO1.1.1 
 25/05/2018     15:35:07      63       2348     XLON       00158099534TRLO1.1.1 
 25/05/2018     15:36:04      61       2346     XLON       00158099599TRLO1.1.1 
 25/05/2018     15:36:25      62       2345     XLON       00158099641TRLO1.1.1 
 25/05/2018     15:36:25      68       2345     XLON       00158099642TRLO1.1.1 
 25/05/2018     15:37:31      72       2344     XLON       00158099710TRLO1.1.1 
 25/05/2018     15:37:31      63       2344     XLON       00158099711TRLO1.1.1 
 25/05/2018     15:37:31      62       2344     XLON       00158099712TRLO1.1.1 
 25/05/2018     15:37:33      61       2344     XLON       00158099719TRLO1.1.1 
 25/05/2018     15:38:18      68       2344     XLON       00158099857TRLO1.1.1 
 25/05/2018     15:39:14      146      2344     XLON       00158099974TRLO1.1.1 
 25/05/2018     15:40:07      67       2344     XLON       00158100106TRLO1.1.1 
 25/05/2018     15:40:18      61       2344     XLON       00158100153TRLO1.1.1 
 25/05/2018     15:41:23      288      2345     XLON       00158100261TRLO1.1.1 
 25/05/2018     15:41:23      72       2345     XLON       00158100263TRLO1.1.1 
 25/05/2018     15:42:46      66       2343     XLON       00158100437TRLO1.1.1 
 25/05/2018     15:42:46      71       2343     XLON       00158100438TRLO1.1.1 
 25/05/2018     15:42:46      63       2343     XLON       00158100439TRLO1.1.1 
 25/05/2018     15:42:46      18       2343     XLON       00158100440TRLO1.1.1 
 25/05/2018     15:42:46      51       2343     XLON       00158100441TRLO1.1.1 
 25/05/2018     15:43:46      183      2344     XLON       00158100557TRLO1.1.1 
 25/05/2018     15:44:49      76       2343     XLON       00158100797TRLO1.1.1 
 25/05/2018     15:44:49      65       2343     XLON       00158100798TRLO1.1.1 
 25/05/2018     15:44:49      76       2343     XLON       00158100799TRLO1.1.1 
 25/05/2018     15:44:49      76       2343     XLON       00158100800TRLO1.1.1 
 25/05/2018     15:46:07      61       2345     XLON       00158101030TRLO1.1.1 
 25/05/2018     15:46:25      140      2344     XLON       00158101056TRLO1.1.1 
 25/05/2018     15:46:25      70       2344     XLON       00158101057TRLO1.1.1 
 25/05/2018     15:47:38      68       2344     XLON       00158101158TRLO1.1.1 
 25/05/2018     15:47:45      63       2344     XLON       00158101161TRLO1.1.1 
 25/05/2018     15:47:54      74       2343     XLON       00158101182TRLO1.1.1 
 25/05/2018     15:47:54      75       2343     XLON       00158101185TRLO1.1.1 
 25/05/2018     15:47:54      77       2343     XLON       00158101186TRLO1.1.1 
 25/05/2018     15:48:46      148      2341     XLON       00158101295TRLO1.1.1 
 25/05/2018     15:48:46      69       2341     XLON       00158101296TRLO1.1.1 
 25/05/2018     15:48:46      62       2341     XLON       00158101297TRLO1.1.1 
 25/05/2018     15:49:32      101      2339     XLON       00158101407TRLO1.1.1 
 25/05/2018     15:49:57      92       2339     XLON       00158101498TRLO1.1.1 
 25/05/2018     15:51:13      183      2339     XLON       00158101663TRLO1.1.1 
 25/05/2018     15:51:30      64       2338     XLON       00158101692TRLO1.1.1 
 25/05/2018     15:51:30      71       2338     XLON       00158101693TRLO1.1.1 
 25/05/2018     15:51:51      122      2335     XLON       00158101760TRLO1.1.1 
 25/05/2018     15:53:21      180      2336     XLON       00158101936TRLO1.1.1 
 25/05/2018     15:54:30      61       2337     XLON       00158102015TRLO1.1.1 
 25/05/2018     15:54:37      17       2338     XLON       00158102097TRLO1.1.1 
 25/05/2018     15:54:37      199      2338     XLON       00158102098TRLO1.1.1 
 25/05/2018     15:55:30      252      2339     XLON       00158102185TRLO1.1.1 
 25/05/2018     15:56:22      75       2338     XLON       00158102333TRLO1.1.1 
 25/05/2018     15:56:22      65       2338     XLON       00158102334TRLO1.1.1 
 25/05/2018     15:56:22      70       2338     XLON       00158102335TRLO1.1.1 
 25/05/2018     15:57:36      62       2338     XLON       00158102534TRLO1.1.1 
 25/05/2018     15:57:56      77       2338     XLON       00158102638TRLO1.1.1 
 25/05/2018     15:58:10      64       2338     XLON       00158102653TRLO1.1.1 
 25/05/2018     15:58:35      67       2338     XLON       00158102734TRLO1.1.1 
 25/05/2018     15:58:47      61       2338     XLON       00158102771TRLO1.1.1 
 25/05/2018     15:59:01      207      2338     XLON       00158102809TRLO1.1.1 
 25/05/2018     15:59:41      7        2338     XLON       00158102898TRLO1.1.1 
 25/05/2018     15:59:41      1        2338     XLON       00158102899TRLO1.1.1 
 25/05/2018     15:59:41      54       2338     XLON       00158102900TRLO1.1.1 
 25/05/2018     15:59:56      62       2338     XLON       00158102920TRLO1.1.1 
 25/05/2018     16:00:31      225      2338     XLON       00158103004TRLO1.1.1 
 25/05/2018     16:01:23      73       2338     XLON       00158103099TRLO1.1.1 
 25/05/2018     16:01:52      308      2338     XLON       00158103133TRLO1.1.1 
 25/05/2018     16:02:45      62       2339     XLON       00158103242TRLO1.1.1 
 25/05/2018     16:03:09      186      2340     XLON       00158103297TRLO1.1.1 
 25/05/2018     16:03:55      65       2340     XLON       00158103453TRLO1.1.1 
 25/05/2018     16:04:09      192      2340     XLON       00158103511TRLO1.1.1 
 25/05/2018     16:04:19      72       2339     XLON       00158103564TRLO1.1.1 
 25/05/2018     16:05:32      61       2338     XLON       00158103706TRLO1.1.1 
 25/05/2018     16:05:32      61       2338     XLON       00158103707TRLO1.1.1 
 25/05/2018     16:05:47      136      2337     XLON       00158103732TRLO1.1.1 
 25/05/2018     16:05:47      65       2337     XLON       00158103733TRLO1.1.1 
 25/05/2018     16:05:59      65       2336     XLON       00158103750TRLO1.1.1 
 25/05/2018     16:06:04      62       2336     XLON       00158103760TRLO1.1.1 
 25/05/2018     16:06:12      66       2335     XLON       00158103782TRLO1.1.1 
 25/05/2018     16:07:29      73       2335     XLON       00158104065TRLO1.1.1 
 25/05/2018     16:07:29      219      2335     XLON       00158104066TRLO1.1.1 
 25/05/2018     16:08:31      63       2335     XLON       00158104168TRLO1.1.1 
 25/05/2018     16:08:52      183      2335     XLON       00158104216TRLO1.1.1 
 25/05/2018     16:09:49      76       2336     XLON       00158104407TRLO1.1.1 
 25/05/2018     16:10:00      60       2336     XLON       00158104441TRLO1.1.1 
 25/05/2018     16:10:08      198      2336     XLON       00158104451TRLO1.1.1 
 25/05/2018     16:10:22      62       2336     XLON       00158104486TRLO1.1.1 
 25/05/2018     16:11:17      216      2336     XLON       00158104640TRLO1.1.1 
 25/05/2018     16:11:54      248      2336     XLON       00158104820TRLO1.1.1 
 25/05/2018     16:12:50      2        2336     XLON       00158104937TRLO1.1.1 
 25/05/2018     16:12:50      59       2336     XLON       00158104938TRLO1.1.1 
 25/05/2018     16:12:51      75       2335     XLON       00158104939TRLO1.1.1 
 25/05/2018     16:12:51      68       2335     XLON       00158104940TRLO1.1.1 
 25/05/2018     16:13:13      71       2335     XLON       00158105031TRLO1.1.1 
 25/05/2018     16:13:58      28       2335     XLON       00158105110TRLO1.1.1 
 25/05/2018     16:13:58      110      2335     XLON       00158105111TRLO1.1.1 
 25/05/2018     16:13:58      61       2335     XLON       00158105112TRLO1.1.1 
 25/05/2018     16:13:58      68       2335     XLON       00158105113TRLO1.1.1 
 25/05/2018     16:15:14      144      2336     XLON       00158105328TRLO1.1.1 
 25/05/2018     16:15:32      201      2336     XLON       00158105357TRLO1.1.1 
 25/05/2018     16:16:18      62       2336     XLON       00158105418TRLO1.1.1 
 25/05/2018     16:16:28      64       2336     XLON       00158105442TRLO1.1.1 
 25/05/2018     16:16:38      189      2335     XLON       00158105450TRLO1.1.1 
 25/05/2018     16:16:38      409      2335     XLON       00158105451TRLO1.1.1 
 25/05/2018     16:18:44      124      2339     XLON       00158105840TRLO1.1.1 
 25/05/2018     16:19:36      256      2341     XLON       00158105995TRLO1.1.1 
 25/05/2018     16:20:00      313      2340     XLON       00158106084TRLO1.1.1 
 25/05/2018     16:20:00      90       2340     XLON       00158106085TRLO1.1.1 
 25/05/2018     16:20:00      70       2340     XLON       00158106086TRLO1.1.1 
 25/05/2018     16:20:52      396      2340     XLON       00158106224TRLO1.1.1 
 25/05/2018     16:20:52      224      2339     XLON       00158106225TRLO1.1.1 
 25/05/2018     16:22:09      71       2338     XLON       00158106352TRLO1.1.1 
 25/05/2018     16:22:25      8        2338     XLON       00158106421TRLO1.1.1 
 25/05/2018     16:22:25      74       2338     XLON       00158106422TRLO1.1.1 
 25/05/2018     16:22:25      123      2338     XLON       00158106424TRLO1.1.1 
 25/05/2018     16:22:26      50       2337     XLON       00158106426TRLO1.1.1 
 25/05/2018     16:22:36      87       2337     XLON       00158106447TRLO1.1.1 
 25/05/2018     16:23:19      69       2336     XLON       00158106537TRLO1.1.1 
 25/05/2018     16:23:19      117      2336     XLON       00158106538TRLO1.1.1 
 25/05/2018     16:23:26      79       2335     XLON       00158106553TRLO1.1.1 
 25/05/2018     16:24:46      128      2336     XLON       00158106749TRLO1.1.1 
 25/05/2018     16:26:13      261      2337     XLON       00158107055TRLO1.1.1 
 25/05/2018     16:26:13      90       2337     XLON       00158107056TRLO1.1.1 
 25/05/2018     16:26:13      320      2336     XLON       00158107057TRLO1.1.1 
 25/05/2018     16:26:13      59       2336     XLON       00158107058TRLO1.1.1 
 25/05/2018     16:27:04      262      2338     XLON       00158107219TRLO1.1.1 
 25/05/2018     16:27:24      33       2338     XLON       00158107297TRLO1.1.1 
 25/05/2018     16:27:24      56       2338     XLON       00158107298TRLO1.1.1 
 25/05/2018     16:27:38      70       2338     XLON       00158107357TRLO1.1.1 
 25/05/2018     16:27:46      28       2338     XLON       00158107382TRLO1.1.1 
 25/05/2018     16:28:16      13       2337     XLON       00158107441TRLO1.1.1 
 
 

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

POSFKPDKABKDPPB

(END) Dow Jones Newswires

May 25, 2018 12:09 ET (16:09 GMT)

1 Year Ashtead Chart

1 Year Ashtead Chart

1 Month Ashtead Chart

1 Month Ashtead Chart

Your Recent History

Delayed Upgrade Clock