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 (6624D)

10/10/2018 6:31pm

UK Regulatory


Ashtead (LSE:AHT)
Historical Stock Chart


From Mar 2019 to Mar 2024

Click Here for more Ashtead Charts.

TIDMAHT

RNS Number : 6624D

Ashtead Group PLC

10 October 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 10 October 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: 80,000 shares

Date of transaction: 10 October 2018

Average price paid per share: 2,119.7200 pence

Lowest price paid per share: 2,049.0000 pence

Highest price paid per share: 2,180.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 483,528,055 (excluding Treasury shares), and the company will hold 15,697,657 ordinary shares in Treasury.

The figure of 483,528,055 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            Price 
  date           Time         Volume    (GBp)   Platform   Transaction Reference Number 
-------------  ------------  -------  -------  ---------  ----------------------------- 
 10/10/2018     08:00:34      60       2180     XLON       00164924158TRLO0.1.1 
 10/10/2018     08:01:01      60       2180     XLON       00164924237TRLO0.1.1 
 10/10/2018     08:05:22      214      2179     XLON       00164924841TRLO0.1.1 
 10/10/2018     08:05:43      215      2178     XLON       00164924859TRLO0.1.1 
 10/10/2018     08:05:43      105      2178     XLON       00164924860TRLO0.1.1 
 10/10/2018     08:06:02      106      2177     XLON       00164925024TRLO0.1.1 
 10/10/2018     08:06:12      98       2174     XLON       00164925063TRLO0.1.1 
 10/10/2018     08:07:15      91       2172     XLON       00164925196TRLO0.1.1 
 10/10/2018     08:08:03      86       2169     XLON       00164925427TRLO0.1.1 
 10/10/2018     08:08:48      132      2168     XLON       00164925560TRLO0.1.1 
 10/10/2018     08:08:48      1        2168     XLON       00164925561TRLO0.1.1 
 10/10/2018     08:10:39      203      2166     XLON       00164925950TRLO0.1.1 
 10/10/2018     08:11:07      125      2165     XLON       00164926010TRLO0.1.1 
 10/10/2018     08:13:13      168      2168     XLON       00164926487TRLO0.1.1 
 10/10/2018     08:13:56      199      2167     XLON       00164926597TRLO0.1.1 
 10/10/2018     08:15:09      117      2164     XLON       00164926864TRLO0.1.1 
 10/10/2018     08:15:09      130      2164     XLON       00164926865TRLO0.1.1 
 10/10/2018     08:15:09      7        2164     XLON       00164926866TRLO0.1.1 
 10/10/2018     08:15:38      115      2160     XLON       00164927022TRLO0.1.1 
 10/10/2018     08:16:25      78       2158     XLON       00164927254TRLO0.1.1 
 10/10/2018     08:19:45      300      2162     XLON       00164928042TRLO0.1.1 
 10/10/2018     08:20:58      228      2161     XLON       00164928357TRLO0.1.1 
 10/10/2018     08:20:58      107      2161     XLON       00164928358TRLO0.1.1 
 10/10/2018     08:20:59      58       2160     XLON       00164928368TRLO0.1.1 
 10/10/2018     08:21:48      52       2158     XLON       00164928600TRLO0.1.1 
 10/10/2018     08:21:48      53       2158     XLON       00164928604TRLO0.1.1 
 10/10/2018     08:22:26      104      2158     XLON       00164928864TRLO0.1.1 
 10/10/2018     08:23:01      56       2156     XLON       00164928992TRLO0.1.1 
 10/10/2018     08:26:02      267      2158     XLON       00164929726TRLO0.1.1 
 10/10/2018     08:26:02      228      2157     XLON       00164929727TRLO0.1.1 
 10/10/2018     08:26:51      77       2155     XLON       00164929934TRLO0.1.1 
 10/10/2018     08:28:03      66       2155     XLON       00164930413TRLO0.1.1 
 10/10/2018     08:28:44      122      2154     XLON       00164930573TRLO0.1.1 
 10/10/2018     08:30:48      182      2155     XLON       00164930954TRLO0.1.1 
 10/10/2018     08:32:03      62       2154     XLON       00164931224TRLO0.1.1 
 10/10/2018     08:32:03      144      2154     XLON       00164931225TRLO0.1.1 
 10/10/2018     08:32:03      74       2154     XLON       00164931228TRLO0.1.1 
 10/10/2018     08:32:31      66       2153     XLON       00164931317TRLO0.1.1 
 10/10/2018     08:32:31      99       2153     XLON       00164931318TRLO0.1.1 
 10/10/2018     08:32:31      42       2153     XLON       00164931319TRLO0.1.1 
 10/10/2018     08:33:15      60       2152     XLON       00164931634TRLO0.1.1 
 10/10/2018     08:33:15      53       2152     XLON       00164931636TRLO0.1.1 
 10/10/2018     08:35:40      182      2152     XLON       00164932291TRLO0.1.1 
 10/10/2018     08:37:07      183      2151     XLON       00164932632TRLO0.1.1 
 10/10/2018     08:37:07      75       2151     XLON       00164932633TRLO0.1.1 
 10/10/2018     08:39:00      273      2153     XLON       00164932916TRLO0.1.1 
 10/10/2018     08:41:52      307      2159     XLON       00164933598TRLO0.1.1 
 10/10/2018     08:43:25      299      2160     XLON       00164934066TRLO0.1.1 
 10/10/2018     08:46:15      400      2168     XLON       00164934550TRLO0.1.1 
 10/10/2018     08:46:53      189      2170     XLON       00164934673TRLO0.1.1 
 10/10/2018     08:46:53      10       2170     XLON       00164934674TRLO0.1.1 
 10/10/2018     08:46:53      139      2169     XLON       00164934675TRLO0.1.1 
 10/10/2018     08:47:04      63       2169     XLON       00164934708TRLO0.1.1 
 10/10/2018     08:47:57      105      2164     XLON       00164934906TRLO0.1.1 
 10/10/2018     08:49:37      84       2163     XLON       00164935541TRLO0.1.1 
 10/10/2018     08:49:37      78       2163     XLON       00164935543TRLO0.1.1 
 10/10/2018     08:50:00      63       2162     XLON       00164935672TRLO0.1.1 
 10/10/2018     08:52:04      249      2164     XLON       00164936227TRLO0.1.1 
 10/10/2018     08:52:04      19       2164     XLON       00164936228TRLO0.1.1 
 10/10/2018     08:53:40      196      2165     XLON       00164936493TRLO0.1.1 
 10/10/2018     08:55:05      263      2167     XLON       00164936903TRLO0.1.1 
 10/10/2018     08:56:54      165      2171     XLON       00164937330TRLO0.1.1 
 10/10/2018     08:56:54      188      2170     XLON       00164937331TRLO0.1.1 
 10/10/2018     08:57:23      96       2169     XLON       00164937440TRLO0.1.1 
 10/10/2018     08:57:54      104      2170     XLON       00164937502TRLO0.1.1 
 10/10/2018     08:58:22      100      2170     XLON       00164937599TRLO0.1.1 
 10/10/2018     08:59:17      102      2169     XLON       00164937811TRLO0.1.1 
 10/10/2018     08:59:33      78       2169     XLON       00164937959TRLO0.1.1 
 10/10/2018     09:00:48      106      2172     XLON       00164938309TRLO0.1.1 
 10/10/2018     09:00:48      126      2171     XLON       00164938310TRLO0.1.1 
 10/10/2018     09:02:01      107      2170     XLON       00164938563TRLO0.1.1 
 10/10/2018     09:03:59      198      2169     XLON       00164938845TRLO0.1.1 
 10/10/2018     09:05:55      110      2168     XLON       00164939241TRLO0.1.1 
 10/10/2018     09:05:55      53       2168     XLON       00164939242TRLO0.1.1 
 10/10/2018     09:05:55      95       2168     XLON       00164939244TRLO0.1.1 
 10/10/2018     09:05:55      57       2167     XLON       00164939245TRLO0.1.1 
 10/10/2018     09:06:28      132      2166     XLON       00164939381TRLO0.1.1 
 10/10/2018     09:07:42      96       2165     XLON       00164939657TRLO0.1.1 
 10/10/2018     09:07:42      99       2165     XLON       00164939660TRLO0.1.1 
 10/10/2018     09:07:42      76       2164     XLON       00164939667TRLO0.1.1 
 10/10/2018     09:08:30      45       2162     XLON       00164939814TRLO0.1.1 
 10/10/2018     09:08:30      48       2162     XLON       00164939815TRLO0.1.1 
 10/10/2018     09:09:12      80       2161     XLON       00164939974TRLO0.1.1 
 10/10/2018     09:11:00      189      2161     XLON       00164940457TRLO0.1.1 
 10/10/2018     09:11:16      112      2160     XLON       00164940509TRLO0.1.1 
 10/10/2018     09:13:29      177      2160     XLON       00164940952TRLO0.1.1 
 10/10/2018     09:13:51      14       2159     XLON       00164941008TRLO0.1.1 
 10/10/2018     09:13:51      204      2159     XLON       00164941009TRLO0.1.1 
 10/10/2018     09:14:53      92       2157     XLON       00164941151TRLO0.1.1 
 10/10/2018     09:14:53      139      2157     XLON       00164941161TRLO0.1.1 
 10/10/2018     09:15:16      86       2156     XLON       00164941223TRLO0.1.1 
 10/10/2018     09:15:21      3        2156     XLON       00164941231TRLO0.1.1 
 10/10/2018     09:16:47      88       2155     XLON       00164941653TRLO0.1.1 
 10/10/2018     09:17:22      116      2155     XLON       00164941781TRLO0.1.1 
 10/10/2018     09:17:49      124      2155     XLON       00164941856TRLO0.1.1 
 10/10/2018     09:18:17      64       2156     XLON       00164941975TRLO0.1.1 
 10/10/2018     09:19:18      106      2157     XLON       00164942177TRLO0.1.1 
 10/10/2018     09:22:51      329      2157     XLON       00164943063TRLO0.1.1 
 10/10/2018     09:23:05      176      2156     XLON       00164943132TRLO0.1.1 
 10/10/2018     09:23:05      141      2156     XLON       00164943133TRLO0.1.1 
 10/10/2018     09:25:04      133      2156     XLON       00164943716TRLO0.1.1 
 10/10/2018     09:26:14      151      2155     XLON       00164944090TRLO0.1.1 
 10/10/2018     09:26:14      55       2155     XLON       00164944091TRLO0.1.1 
 10/10/2018     09:26:14      41       2155     XLON       00164944092TRLO0.1.1 
 10/10/2018     09:26:14      7        2155     XLON       00164944093TRLO0.1.1 
 10/10/2018     09:27:00      125      2157     XLON       00164944332TRLO0.1.1 
 10/10/2018     09:28:39      12       2159     XLON       00164944728TRLO0.1.1 
 10/10/2018     09:30:08      48       2165     XLON       00164945106TRLO0.1.1 
 10/10/2018     09:30:08      174      2165     XLON       00164945107TRLO0.1.1 
 10/10/2018     09:30:08      134      2165     XLON       00164945108TRLO0.1.1 
 10/10/2018     09:30:15      228      2164     XLON       00164945132TRLO0.1.1 
 10/10/2018     09:31:20      92       2169     XLON       00164945342TRLO0.1.1 
 10/10/2018     09:31:45      95       2169     XLON       00164945558TRLO0.1.1 
 10/10/2018     09:32:05      71       2165     XLON       00164945655TRLO0.1.1 
 10/10/2018     09:32:59      95       2164     XLON       00164945806TRLO0.1.1 
 10/10/2018     09:34:12      123      2166     XLON       00164946010TRLO0.1.1 
 10/10/2018     09:35:58      141      2167     XLON       00164946425TRLO0.1.1 
 10/10/2018     09:36:11      35       2166     XLON       00164946506TRLO0.1.1 
 10/10/2018     09:36:11      112      2166     XLON       00164946507TRLO0.1.1 
 10/10/2018     09:36:41      63       2165     XLON       00164946635TRLO0.1.1 
 10/10/2018     09:38:18      97       2165     XLON       00164946956TRLO0.1.1 
 10/10/2018     09:38:18      33       2165     XLON       00164946957TRLO0.1.1 
 10/10/2018     09:38:18      44       2165     XLON       00164946958TRLO0.1.1 
 10/10/2018     09:39:55      182      2166     XLON       00164947280TRLO0.1.1 
 10/10/2018     09:39:55      30       2166     XLON       00164947281TRLO0.1.1 
 10/10/2018     09:39:56      213      2165     XLON       00164947282TRLO0.1.1 
 10/10/2018     09:40:45      108      2166     XLON       00164947446TRLO0.1.1 
 10/10/2018     09:42:20      75       2164     XLON       00164947835TRLO0.1.1 
 10/10/2018     09:42:20      84       2164     XLON       00164947836TRLO0.1.1 
 10/10/2018     09:43:09      67       2163     XLON       00164948038TRLO0.1.1 
 10/10/2018     09:43:09      88       2163     XLON       00164948039TRLO0.1.1 
 10/10/2018     09:43:12      72       2162     XLON       00164948087TRLO0.1.1 
 10/10/2018     09:44:12      74       2161     XLON       00164948364TRLO0.1.1 
 10/10/2018     09:45:22      82       2161     XLON       00164948612TRLO0.1.1 
 10/10/2018     09:47:26      231      2162     XLON       00164949155TRLO0.1.1 
 10/10/2018     09:47:52      241      2161     XLON       00164949287TRLO0.1.1 
 10/10/2018     09:48:22      83       2161     XLON       00164949446TRLO0.1.1 
 10/10/2018     09:48:46      97       2157     XLON       00164949564TRLO0.1.1 
 10/10/2018     09:50:34      133      2158     XLON       00164949907TRLO0.1.1 
 10/10/2018     09:52:56      300      2161     XLON       00164950332TRLO0.1.1 
 10/10/2018     09:52:56      23       2161     XLON       00164950333TRLO0.1.1 
 10/10/2018     09:53:03      175      2160     XLON       00164950343TRLO0.1.1 
 10/10/2018     09:53:31      72       2158     XLON       00164950399TRLO0.1.1 
 10/10/2018     09:55:02      77       2156     XLON       00164950706TRLO0.1.1 
 10/10/2018     09:57:03      236      2159     XLON       00164950988TRLO0.1.1 
 10/10/2018     09:57:03      17       2159     XLON       00164950989TRLO0.1.1 
 10/10/2018     09:58:15      145      2159     XLON       00164951196TRLO0.1.1 
 10/10/2018     09:58:18      178      2158     XLON       00164951202TRLO0.1.1 
 10/10/2018     09:59:03      70       2158     XLON       00164951355TRLO0.1.1 
 10/10/2018     10:00:16      78       2158     XLON       00164951577TRLO0.1.1 
 10/10/2018     10:00:16      2        2158     XLON       00164951578TRLO0.1.1 
 10/10/2018     10:00:16      85       2158     XLON       00164951579TRLO0.1.1 
 10/10/2018     10:01:49      99       2158     XLON       00164951961TRLO0.1.1 
 10/10/2018     10:03:55      148      2161     XLON       00164952299TRLO0.1.1 
 10/10/2018     10:03:55      115      2161     XLON       00164952300TRLO0.1.1 
 10/10/2018     10:05:06      199      2160     XLON       00164952470TRLO0.1.1 
 10/10/2018     10:05:06      80       2160     XLON       00164952471TRLO0.1.1 
 10/10/2018     10:05:19      81       2159     XLON       00164952574TRLO0.1.1 
 10/10/2018     10:07:24      209      2159     XLON       00164952843TRLO0.1.1 
 10/10/2018     10:08:50      134      2158     XLON       00164953109TRLO0.1.1 
 10/10/2018     10:08:50      75       2158     XLON       00164953110TRLO0.1.1 
 10/10/2018     10:10:10      161      2158     XLON       00164953329TRLO0.1.1 
 10/10/2018     10:12:05      48       2158     XLON       00164953596TRLO0.1.1 
 10/10/2018     10:14:48      60       2158     XLON       00164954123TRLO0.1.1 
 10/10/2018     10:14:48      375      2158     XLON       00164954124TRLO0.1.1 
 10/10/2018     10:14:48      295      2157     XLON       00164954165TRLO0.1.1 
 10/10/2018     10:16:38      3        2159     XLON       00164954424TRLO0.1.1 
 10/10/2018     10:16:38      155      2159     XLON       00164954425TRLO0.1.1 
 10/10/2018     10:16:40      100      2158     XLON       00164954428TRLO0.1.1 
 10/10/2018     10:16:40      2        2158     XLON       00164954429TRLO0.1.1 
 10/10/2018     10:17:58      90       2158     XLON       00164954618TRLO0.1.1 
 10/10/2018     10:19:46      185      2161     XLON       00164954860TRLO0.1.1 
 10/10/2018     10:20:54      119      2160     XLON       00164955011TRLO0.1.1 
 10/10/2018     10:20:54      75       2160     XLON       00164955012TRLO0.1.1 
 10/10/2018     10:21:50      65       2159     XLON       00164955298TRLO0.1.1 
 10/10/2018     10:21:50      82       2159     XLON       00164955299TRLO0.1.1 
 10/10/2018     10:24:37      245      2161     XLON       00164955829TRLO0.1.1 
 10/10/2018     10:25:32      205      2162     XLON       00164956045TRLO0.1.1 
 10/10/2018     10:25:32      150      2161     XLON       00164956046TRLO0.1.1 
 10/10/2018     10:26:47      93       2159     XLON       00164956173TRLO0.1.1 
 10/10/2018     10:28:54      9        2159     XLON       00164956465TRLO0.1.1 
 10/10/2018     10:28:54      170      2159     XLON       00164956466TRLO0.1.1 
 10/10/2018     10:28:54      49       2159     XLON       00164956467TRLO0.1.1 
 10/10/2018     10:30:02      129      2158     XLON       00164956591TRLO0.1.1 
 10/10/2018     10:30:02      133      2158     XLON       00164956592TRLO0.1.1 
 10/10/2018     10:31:55      2        2159     XLON       00164956852TRLO0.1.1 
 10/10/2018     10:32:40      188      2160     XLON       00164956935TRLO0.1.1 
 10/10/2018     10:33:59      157      2160     XLON       00164957158TRLO0.1.1 
 10/10/2018     10:34:05      8        2160     XLON       00164957166TRLO0.1.1 
 10/10/2018     10:36:10      86       2159     XLON       00164957442TRLO0.1.1 
 10/10/2018     10:37:35      86       2159     XLON       00164957619TRLO0.1.1 
 10/10/2018     10:37:35      24       2159     XLON       00164957620TRLO0.1.1 
 10/10/2018     10:37:35      61       2159     XLON       00164957622TRLO0.1.1 
 10/10/2018     10:37:35      75       2159     XLON       00164957623TRLO0.1.1 
 10/10/2018     10:37:35      94       2159     XLON       00164957624TRLO0.1.1 
 10/10/2018     10:38:01      145      2159     XLON       00164957697TRLO0.1.1 
 10/10/2018     10:38:55      135      2159     XLON       00164957832TRLO0.1.1 
 10/10/2018     10:40:05      141      2158     XLON       00164958011TRLO0.1.1 
 10/10/2018     10:40:05      84       2158     XLON       00164958012TRLO0.1.1 
 10/10/2018     10:41:00      104      2159     XLON       00164958202TRLO0.1.1 
 10/10/2018     10:41:13      121      2158     XLON       00164958218TRLO0.1.1 
 10/10/2018     10:43:15      168      2159     XLON       00164958478TRLO0.1.1 
 10/10/2018     10:43:15      108      2158     XLON       00164958479TRLO0.1.1 
 10/10/2018     10:44:06      90       2157     XLON       00164958580TRLO0.1.1 
 10/10/2018     10:45:17      75       2155     XLON       00164958774TRLO0.1.1 
 10/10/2018     10:47:22      152      2156     XLON       00164959297TRLO0.1.1 
 10/10/2018     10:47:51      179      2155     XLON       00164959385TRLO0.1.1 
 10/10/2018     10:47:55      64       2155     XLON       00164959431TRLO0.1.1 
 10/10/2018     10:49:20      29       2155     XLON       00164959735TRLO0.1.1 
 10/10/2018     10:49:20      59       2155     XLON       00164959736TRLO0.1.1 
 10/10/2018     10:50:57      171      2157     XLON       00164959967TRLO0.1.1 
 10/10/2018     10:51:00      141      2156     XLON       00164959972TRLO0.1.1 
 10/10/2018     10:53:38      184      2156     XLON       00164960506TRLO0.1.1 
 10/10/2018     10:55:09      27       2156     XLON       00164960853TRLO0.1.1 
 10/10/2018     10:55:09      123      2156     XLON       00164960854TRLO0.1.1 
 10/10/2018     10:57:28      245      2156     XLON       00164961296TRLO0.1.1 
 10/10/2018     11:00:03      1        2157     XLON       00164961666TRLO0.1.1 
 10/10/2018     11:00:03      13       2157     XLON       00164961667TRLO0.1.1 
 10/10/2018     11:00:03      9        2157     XLON       00164961668TRLO0.1.1 
 10/10/2018     11:00:27      243      2161     XLON       00164961709TRLO0.1.1 
 10/10/2018     11:00:57      230      2162     XLON       00164961819TRLO0.1.1 
 10/10/2018     11:02:04      161      2161     XLON       00164961995TRLO0.1.1 
 10/10/2018     11:05:14      255      2163     XLON       00164962543TRLO0.1.1 
 10/10/2018     11:06:19      255      2162     XLON       00164962778TRLO0.1.1 
 10/10/2018     11:06:25      54       2161     XLON       00164962784TRLO0.1.1 
 10/10/2018     11:06:25      5        2161     XLON       00164962785TRLO0.1.1 
 10/10/2018     11:08:03      79       2161     XLON       00164963023TRLO0.1.1 
 10/10/2018     11:09:03      82       2161     XLON       00164963205TRLO0.1.1 
 10/10/2018     11:09:48      149      2162     XLON       00164963379TRLO0.1.1 
 10/10/2018     11:09:48      41       2162     XLON       00164963381TRLO0.1.1 
 10/10/2018     11:10:46      103      2161     XLON       00164963534TRLO0.1.1 
 10/10/2018     11:12:33      186      2161     XLON       00164963835TRLO0.1.1 
 10/10/2018     11:13:57      183      2162     XLON       00164964022TRLO0.1.1 
 10/10/2018     11:14:01      156      2161     XLON       00164964028TRLO0.1.1 
 10/10/2018     11:14:32      86       2160     XLON       00164964069TRLO0.1.1 
 10/10/2018     11:17:04      172      2161     XLON       00164964494TRLO0.1.1 
 10/10/2018     11:17:05      115      2160     XLON       00164964505TRLO0.1.1 
 10/10/2018     11:18:18      95       2159     XLON       00164964861TRLO0.1.1 
 10/10/2018     11:19:51      22       2159     XLON       00164965054TRLO0.1.1 
 10/10/2018     11:20:26      34       2159     XLON       00164965134TRLO0.1.1 
 10/10/2018     11:21:57      31       2159     XLON       00164965331TRLO0.1.1 
 10/10/2018     11:21:57      31       2159     XLON       00164965332TRLO0.1.1 
 10/10/2018     11:22:35      104      2159     XLON       00164965407TRLO0.1.1 
 10/10/2018     11:22:35      65       2159     XLON       00164965408TRLO0.1.1 
 10/10/2018     11:22:59      6        2159     XLON       00164965464TRLO0.1.1 
 10/10/2018     11:22:59      76       2159     XLON       00164965465TRLO0.1.1 
 10/10/2018     11:24:56      239      2158     XLON       00164965647TRLO0.1.1 
 10/10/2018     11:26:15      90       2158     XLON       00164965855TRLO0.1.1 
 10/10/2018     11:27:25      83       2158     XLON       00164965961TRLO0.1.1 
 10/10/2018     11:27:57      80       2159     XLON       00164966075TRLO0.1.1 
 10/10/2018     11:27:57      131      2159     XLON       00164966076TRLO0.1.1 
 10/10/2018     11:28:00      100      2158     XLON       00164966084TRLO0.1.1 
 10/10/2018     11:28:00      42       2158     XLON       00164966085TRLO0.1.1 
 10/10/2018     11:30:05      116      2158     XLON       00164966273TRLO0.1.1 
 10/10/2018     11:32:30      100      2159     XLON       00164966528TRLO0.1.1 
 10/10/2018     11:32:30      74       2159     XLON       00164966529TRLO0.1.1 
 10/10/2018     11:32:43      198      2158     XLON       00164966552TRLO0.1.1 
 10/10/2018     11:33:16      106      2157     XLON       00164966613TRLO0.1.1 
 10/10/2018     11:35:17      137      2156     XLON       00164966828TRLO0.1.1 
 10/10/2018     11:36:33      109      2155     XLON       00164966964TRLO0.1.1 
 10/10/2018     11:37:30      62       2154     XLON       00164967081TRLO0.1.1 
 10/10/2018     11:38:48      132      2154     XLON       00164967267TRLO0.1.1 
 10/10/2018     11:39:04      111      2154     XLON       00164967298TRLO0.1.1 
 10/10/2018     11:39:43      11       2153     XLON       00164967428TRLO0.1.1 
 10/10/2018     11:39:43      50       2153     XLON       00164967431TRLO0.1.1 
 10/10/2018     11:40:10      108      2152     XLON       00164967484TRLO0.1.1 
 10/10/2018     11:41:04      94       2151     XLON       00164967693TRLO0.1.1 
 10/10/2018     11:43:25      178      2152     XLON       00164967987TRLO0.1.1 
 10/10/2018     11:45:21      169      2152     XLON       00164968341TRLO0.1.1 
 10/10/2018     11:45:26      122      2151     XLON       00164968374TRLO0.1.1 
 10/10/2018     11:45:26      22       2151     XLON       00164968375TRLO0.1.1 
 10/10/2018     11:47:04      81       2151     XLON       00164968644TRLO0.1.1 
 10/10/2018     11:47:04      22       2151     XLON       00164968645TRLO0.1.1 
 10/10/2018     11:48:29      86       2151     XLON       00164968883TRLO0.1.1 
 10/10/2018     11:50:23      208      2151     XLON       00164969206TRLO0.1.1 
 10/10/2018     11:50:44      119      2151     XLON       00164969228TRLO0.1.1 
 10/10/2018     11:51:07      99       2150     XLON       00164969258TRLO0.1.1 
 10/10/2018     11:55:04      60       2149     XLON       00164969793TRLO0.1.1 
 10/10/2018     11:55:04      89       2149     XLON       00164969794TRLO0.1.1 
 10/10/2018     11:56:53      64       2149     XLON       00164970051TRLO0.1.1 
 10/10/2018     11:56:53      105      2149     XLON       00164970052TRLO0.1.1 
 10/10/2018     11:56:53      15       2149     XLON       00164970053TRLO0.1.1 
 10/10/2018     11:56:53      85       2149     XLON       00164970054TRLO0.1.1 
 10/10/2018     11:56:53      102      2149     XLON       00164970055TRLO0.1.1 
 10/10/2018     11:57:50      55       2148     XLON       00164970158TRLO0.1.1 
 10/10/2018     11:57:50      71       2148     XLON       00164970159TRLO0.1.1 
 10/10/2018     11:58:02      74       2148     XLON       00164970183TRLO0.1.1 
 10/10/2018     11:59:11      77       2147     XLON       00164970389TRLO0.1.1 
 10/10/2018     12:02:13      115      2148     XLON       00164970840TRLO0.1.1 
 10/10/2018     12:02:13      88       2148     XLON       00164970841TRLO0.1.1 
 10/10/2018     12:04:08      76       2146     XLON       00164971195TRLO0.1.1 
 10/10/2018     12:04:53      104      2146     XLON       00164971275TRLO0.1.1 
 10/10/2018     12:06:44      86       2145     XLON       00164971440TRLO0.1.1 
 10/10/2018     12:06:44      23       2145     XLON       00164971441TRLO0.1.1 
 10/10/2018     12:06:44      44       2145     XLON       00164971442TRLO0.1.1 
 10/10/2018     12:06:49      14       2144     XLON       00164971464TRLO0.1.1 
 10/10/2018     12:06:49      53       2144     XLON       00164971465TRLO0.1.1 
 10/10/2018     12:06:49      65       2143     XLON       00164971466TRLO0.1.1 
 10/10/2018     12:09:01      113      2143     XLON       00164971881TRLO0.1.1 
 10/10/2018     12:11:54      243      2146     XLON       00164972455TRLO0.1.1 
 10/10/2018     12:12:23      132      2145     XLON       00164972527TRLO0.1.1 
 10/10/2018     12:13:38      101      2145     XLON       00164972680TRLO0.1.1 
 10/10/2018     12:18:10      36       2147     XLON       00164973246TRLO0.1.1 
 10/10/2018     12:20:33      29       2147     XLON       00164973486TRLO0.1.1 
 10/10/2018     12:20:33      188      2147     XLON       00164973488TRLO0.1.1 
 10/10/2018     12:20:33      39       2147     XLON       00164973489TRLO0.1.1 
 10/10/2018     12:20:33      23       2147     XLON       00164973490TRLO0.1.1 
 10/10/2018     12:20:33      70       2147     XLON       00164973491TRLO0.1.1 
 10/10/2018     12:20:33      60       2147     XLON       00164973492TRLO0.1.1 
 10/10/2018     12:20:33      62       2147     XLON       00164973493TRLO0.1.1 
 10/10/2018     12:20:33      63       2147     XLON       00164973494TRLO0.1.1 
 10/10/2018     12:20:34      68       2147     XLON       00164973495TRLO0.1.1 
 10/10/2018     12:20:34      60       2147     XLON       00164973496TRLO0.1.1 
 10/10/2018     12:20:34      137      2146     XLON       00164973497TRLO0.1.1 
 10/10/2018     12:25:03      126      2147     XLON       00164974532TRLO0.1.1 
 10/10/2018     12:25:03      163      2147     XLON       00164974533TRLO0.1.1 
 10/10/2018     12:26:21      74       2147     XLON       00164974859TRLO0.1.1 
 10/10/2018     12:27:38      163      2147     XLON       00164975162TRLO0.1.1 
 10/10/2018     12:28:50      190      2147     XLON       00164975368TRLO0.1.1 
 10/10/2018     12:30:40      158      2147     XLON       00164975594TRLO0.1.1 
 10/10/2018     12:31:09      106      2146     XLON       00164975690TRLO0.1.1 
 10/10/2018     12:32:26      83       2145     XLON       00164975893TRLO0.1.1 
 10/10/2018     12:33:07      52       2144     XLON       00164976007TRLO0.1.1 
 10/10/2018     12:33:07      74       2144     XLON       00164976008TRLO0.1.1 
 10/10/2018     12:35:17      78       2143     XLON       00164976335TRLO0.1.1 
 10/10/2018     12:35:17      140      2143     XLON       00164976336TRLO0.1.1 
 10/10/2018     12:35:30      82       2142     XLON       00164976374TRLO0.1.1 
 10/10/2018     12:35:30      12       2142     XLON       00164976375TRLO0.1.1 
 10/10/2018     12:36:48      90       2141     XLON       00164976590TRLO0.1.1 
 10/10/2018     12:38:01      76       2141     XLON       00164976721TRLO0.1.1 
 10/10/2018     12:40:04      115      2141     XLON       00164977079TRLO0.1.1 
 10/10/2018     12:41:50      66       2142     XLON       00164977304TRLO0.1.1 
 10/10/2018     12:41:50      153      2142     XLON       00164977305TRLO0.1.1 
 10/10/2018     12:43:22      138      2142     XLON       00164977648TRLO0.1.1 
 10/10/2018     12:45:02      114      2141     XLON       00164977910TRLO0.1.1 
 10/10/2018     12:45:02      138      2141     XLON       00164977911TRLO0.1.1 
 10/10/2018     12:45:26      27       2140     XLON       00164977972TRLO0.1.1 
 10/10/2018     12:45:26      87       2140     XLON       00164977973TRLO0.1.1 
 10/10/2018     12:47:22      92       2140     XLON       00164978167TRLO0.1.1 
 10/10/2018     12:48:07      104      2139     XLON       00164978339TRLO0.1.1 
 10/10/2018     12:48:45      110      2139     XLON       00164978545TRLO0.1.1 
 10/10/2018     12:50:49      124      2139     XLON       00164978803TRLO0.1.1 
 10/10/2018     12:52:46      67       2139     XLON       00164979135TRLO0.1.1 
 10/10/2018     12:53:29      67       2139     XLON       00164979249TRLO0.1.1 
 10/10/2018     12:54:23      124      2139     XLON       00164979375TRLO0.1.1 
 10/10/2018     12:54:24      140      2138     XLON       00164979379TRLO0.1.1 
 10/10/2018     12:55:06      84       2137     XLON       00164979506TRLO0.1.1 
 10/10/2018     12:56:02      150      2136     XLON       00164979616TRLO0.1.1 
 10/10/2018     12:56:52      76       2135     XLON       00164979690TRLO0.1.1 
 10/10/2018     12:58:13      89       2134     XLON       00164979859TRLO0.1.1 
 10/10/2018     12:59:40      44       2135     XLON       00164980006TRLO0.1.1 
 10/10/2018     12:59:40      55       2135     XLON       00164980007TRLO0.1.1 
 10/10/2018     12:59:56      57       2134     XLON       00164980058TRLO0.1.1 
 10/10/2018     12:59:56      10       2134     XLON       00164980059TRLO0.1.1 
 10/10/2018     13:02:02      66       2135     XLON       00164980382TRLO0.1.1 
 10/10/2018     13:02:41      126      2134     XLON       00164980433TRLO0.1.1 
 10/10/2018     13:04:12      132      2135     XLON       00164980714TRLO0.1.1 
 10/10/2018     13:04:51      113      2134     XLON       00164980803TRLO0.1.1 
 10/10/2018     13:04:59      89       2131     XLON       00164980849TRLO0.1.1 
 10/10/2018     13:07:12      153      2131     XLON       00164981272TRLO0.1.1 
 10/10/2018     13:07:29      91       2130     XLON       00164981328TRLO0.1.1 
 10/10/2018     13:09:08      161      2130     XLON       00164981617TRLO0.1.1 
 10/10/2018     13:10:48      89       2130     XLON       00164981829TRLO0.1.1 
 10/10/2018     13:10:58      73       2131     XLON       00164981849TRLO0.1.1 
 10/10/2018     13:12:36      63       2134     XLON       00164982002TRLO0.1.1 
 10/10/2018     13:12:46      142      2133     XLON       00164982017TRLO0.1.1 
 10/10/2018     13:14:10      97       2133     XLON       00164982128TRLO0.1.1 
 10/10/2018     13:14:28      103      2132     XLON       00164982161TRLO0.1.1 
 10/10/2018     13:14:28      55       2132     XLON       00164982162TRLO0.1.1 
 10/10/2018     13:16:01      108      2133     XLON       00164982335TRLO0.1.1 
 10/10/2018     13:16:22      112      2132     XLON       00164982389TRLO0.1.1 
 10/10/2018     13:17:09      77       2131     XLON       00164982475TRLO0.1.1 
 10/10/2018     13:19:57      67       2131     XLON       00164982770TRLO0.1.1 
 10/10/2018     13:21:04      63       2131     XLON       00164982915TRLO0.1.1 
 10/10/2018     13:21:04      66       2131     XLON       00164982916TRLO0.1.1 
 10/10/2018     13:21:04      91       2131     XLON       00164982917TRLO0.1.1 
 10/10/2018     13:22:42      122      2131     XLON       00164983139TRLO0.1.1 
 10/10/2018     13:22:51      67       2130     XLON       00164983167TRLO0.1.1 
 10/10/2018     13:24:48      145      2129     XLON       00164983548TRLO0.1.1 
 10/10/2018     13:24:51      86       2128     XLON       00164983562TRLO0.1.1 
 10/10/2018     13:26:16      62       2126     XLON       00164983787TRLO0.1.1 
 10/10/2018     13:26:35      91       2125     XLON       00164983864TRLO0.1.1 
 10/10/2018     13:26:35      60       2125     XLON       00164983865TRLO0.1.1 
 10/10/2018     13:28:37      95       2127     XLON       00164984148TRLO0.1.1 
 10/10/2018     13:29:22      116      2127     XLON       00164984243TRLO0.1.1 
 10/10/2018     13:30:28      141      2128     XLON       00164984427TRLO0.1.1 
 10/10/2018     13:30:42      71       2127     XLON       00164984444TRLO0.1.1 
 10/10/2018     13:30:42      103      2127     XLON       00164984445TRLO0.1.1 
 10/10/2018     13:31:36      75       2126     XLON       00164984592TRLO0.1.1 
 10/10/2018     13:32:43      102      2125     XLON       00164984725TRLO0.1.1 
 10/10/2018     13:33:29      73       2122     XLON       00164984827TRLO0.1.1 
 10/10/2018     13:33:47      47       2121     XLON       00164984857TRLO0.1.1 
 10/10/2018     13:39:22      93       2122     XLON       00164985738TRLO0.1.1 
 10/10/2018     13:39:22      66       2122     XLON       00164985739TRLO0.1.1 
 10/10/2018     13:39:22      62       2122     XLON       00164985740TRLO0.1.1 
 10/10/2018     13:39:22      66       2122     XLON       00164985741TRLO0.1.1 
 10/10/2018     13:39:22      67       2122     XLON       00164985742TRLO0.1.1 
 10/10/2018     13:39:22      70       2122     XLON       00164985743TRLO0.1.1 
 10/10/2018     13:39:22      67       2122     XLON       00164985744TRLO0.1.1 
 10/10/2018     13:39:22      62       2122     XLON       00164985745TRLO0.1.1 
 10/10/2018     13:41:17      69       2122     XLON       00164986044TRLO0.1.1 
 10/10/2018     13:41:17      66       2122     XLON       00164986045TRLO0.1.1 
 10/10/2018     13:41:17      102      2122     XLON       00164986046TRLO0.1.1 
 10/10/2018     13:42:55      96       2121     XLON       00164986254TRLO0.1.1 
 10/10/2018     13:42:55      64       2121     XLON       00164986255TRLO0.1.1 
 10/10/2018     13:44:19      67       2121     XLON       00164986447TRLO0.1.1 
 10/10/2018     13:44:27      63       2120     XLON       00164986472TRLO0.1.1 
 10/10/2018     13:44:27      119      2120     XLON       00164986473TRLO0.1.1 
 10/10/2018     13:46:02      73       2119     XLON       00164986618TRLO0.1.1 
 10/10/2018     13:46:02      63       2119     XLON       00164986619TRLO0.1.1 
 10/10/2018     13:46:02      117      2119     XLON       00164986620TRLO0.1.1 
 10/10/2018     13:46:40      72       2117     XLON       00164986770TRLO0.1.1 
 10/10/2018     13:47:43      93       2116     XLON       00164986895TRLO0.1.1 
 10/10/2018     13:50:04      111      2120     XLON       00164987223TRLO0.1.1 
 10/10/2018     13:50:41      60       2120     XLON       00164987294TRLO0.1.1 
 10/10/2018     13:51:14      102      2119     XLON       00164987366TRLO0.1.1 
 10/10/2018     13:51:14      62       2119     XLON       00164987367TRLO0.1.1 
 10/10/2018     13:51:27      84       2118     XLON       00164987379TRLO0.1.1 
 10/10/2018     13:53:27      65       2119     XLON       00164987694TRLO0.1.1 
 10/10/2018     13:53:58      67       2119     XLON       00164987741TRLO0.1.1 
 10/10/2018     13:54:42      71       2120     XLON       00164987886TRLO0.1.1 
 10/10/2018     13:54:56      62       2120     XLON       00164987917TRLO0.1.1 
 10/10/2018     13:54:56      80       2120     XLON       00164987918TRLO0.1.1 
 10/10/2018     13:57:23      73       2120     XLON       00164988208TRLO0.1.1 
 10/10/2018     13:57:24      62       2120     XLON       00164988209TRLO0.1.1 
 10/10/2018     13:57:24      73       2120     XLON       00164988210TRLO0.1.1 
 10/10/2018     13:57:24      62       2120     XLON       00164988211TRLO0.1.1 
 10/10/2018     13:57:24      61       2120     XLON       00164988212TRLO0.1.1 
 10/10/2018     13:58:12      44       2119     XLON       00164988287TRLO0.1.1 
 10/10/2018     13:58:12      78       2119     XLON       00164988288TRLO0.1.1 
 10/10/2018     13:58:41      134      2118     XLON       00164988402TRLO0.1.1 
 10/10/2018     14:01:16      70       2119     XLON       00164988854TRLO0.1.1 
 10/10/2018     14:01:28      120      2119     XLON       00164988885TRLO0.1.1 
 10/10/2018     14:02:15      77       2118     XLON       00164989087TRLO0.1.1 
 10/10/2018     14:02:15      63       2118     XLON       00164989089TRLO0.1.1 
 10/10/2018     14:02:15      72       2118     XLON       00164989090TRLO0.1.1 
 10/10/2018     14:02:15      78       2118     XLON       00164989091TRLO0.1.1 
 10/10/2018     14:03:19      101      2115     XLON       00164989287TRLO0.1.1 
 10/10/2018     14:05:44      76       2116     XLON       00164989640TRLO0.1.1 
 10/10/2018     14:06:10      64       2116     XLON       00164989713TRLO0.1.1 
 10/10/2018     14:06:10      79       2116     XLON       00164989714TRLO0.1.1 
 10/10/2018     14:06:18      124      2115     XLON       00164989740TRLO0.1.1 
 10/10/2018     14:06:18      49       2115     XLON       00164989741TRLO0.1.1 
 10/10/2018     14:08:08      5        2115     XLON       00164990073TRLO0.1.1 
 10/10/2018     14:08:08      55       2115     XLON       00164990074TRLO0.1.1 
 10/10/2018     14:09:46      66       2115     XLON       00164990382TRLO0.1.1 
 10/10/2018     14:09:46      150      2115     XLON       00164990383TRLO0.1.1 
 10/10/2018     14:09:46      72       2115     XLON       00164990384TRLO0.1.1 
 10/10/2018     14:09:49      72       2114     XLON       00164990391TRLO0.1.1 
 10/10/2018     14:11:21      64       2113     XLON       00164990674TRLO0.1.1 
 10/10/2018     14:11:21      78       2113     XLON       00164990676TRLO0.1.1 
 10/10/2018     14:11:21      29       2113     XLON       00164990677TRLO0.1.1 
 10/10/2018     14:12:36      60       2113     XLON       00164990874TRLO0.1.1 
 10/10/2018     14:13:10      65       2111     XLON       00164990970TRLO0.1.1 
 10/10/2018     14:13:10      73       2111     XLON       00164990971TRLO0.1.1 
 10/10/2018     14:14:15      62       2111     XLON       00164991147TRLO0.1.1 
 10/10/2018     14:14:15      63       2111     XLON       00164991148TRLO0.1.1 
 10/10/2018     14:15:01      60       2111     XLON       00164991257TRLO0.1.1 
 10/10/2018     14:15:43      80       2111     XLON       00164991413TRLO0.1.1 
 10/10/2018     14:16:01      63       2110     XLON       00164991448TRLO0.1.1 
 10/10/2018     14:16:01      71       2110     XLON       00164991454TRLO0.1.1 
 10/10/2018     14:16:01      54       2110     XLON       00164991455TRLO0.1.1 
 10/10/2018     14:16:01      82       2110     XLON       00164991456TRLO0.1.1 
 10/10/2018     14:17:30      120      2111     XLON       00164991698TRLO0.1.1 
 10/10/2018     14:17:30      69       2111     XLON       00164991699TRLO0.1.1 
 10/10/2018     14:19:03      96       2110     XLON       00164991967TRLO0.1.1 
 10/10/2018     14:19:03      70       2110     XLON       00164991970TRLO0.1.1 
 10/10/2018     14:20:27      120      2109     XLON       00164992192TRLO0.1.1 
 10/10/2018     14:20:27      63       2109     XLON       00164992193TRLO0.1.1 
 10/10/2018     14:20:27      61       2109     XLON       00164992194TRLO0.1.1 
 10/10/2018     14:20:45      97       2108     XLON       00164992244TRLO0.1.1 
 10/10/2018     14:22:06      73       2107     XLON       00164992491TRLO0.1.1 
 10/10/2018     14:23:35      69       2108     XLON       00164992714TRLO0.1.1 
 10/10/2018     14:24:00      61       2108     XLON       00164992777TRLO0.1.1 
 10/10/2018     14:24:16      68       2108     XLON       00164992840TRLO0.1.1 
 10/10/2018     14:24:16      66       2108     XLON       00164992841TRLO0.1.1 
 10/10/2018     14:24:21      53       2107     XLON       00164992863TRLO0.1.1 
 10/10/2018     14:24:21      16       2107     XLON       00164992864TRLO0.1.1 
 10/10/2018     14:25:05      61       2111     XLON       00164992996TRLO0.1.1 
 10/10/2018     14:25:05      72       2111     XLON       00164992997TRLO0.1.1 
 10/10/2018     14:25:05      4        2111     XLON       00164992998TRLO0.1.1 
 10/10/2018     14:26:09      63       2117     XLON       00164993204TRLO0.1.1 
 10/10/2018     14:27:16      61       2118     XLON       00164993450TRLO0.1.1 
 10/10/2018     14:27:16      69       2118     XLON       00164993451TRLO0.1.1 
 10/10/2018     14:27:16      124      2118     XLON       00164993452TRLO0.1.1 
 10/10/2018     14:27:16      2        2118     XLON       00164993453TRLO0.1.1 
 10/10/2018     14:27:27      53       2117     XLON       00164993471TRLO0.1.1 
 10/10/2018     14:28:41      75       2116     XLON       00164993679TRLO0.1.1 
 10/10/2018     14:28:41      63       2116     XLON       00164993680TRLO0.1.1 
 10/10/2018     14:28:46      75       2115     XLON       00164993701TRLO0.1.1 
 10/10/2018     14:29:45      17       2112     XLON       00164993950TRLO0.1.1 
 10/10/2018     14:29:45      55       2112     XLON       00164993951TRLO0.1.1 
 10/10/2018     14:29:45      62       2112     XLON       00164993952TRLO0.1.1 
 10/10/2018     14:29:46      62       2111     XLON       00164993954TRLO0.1.1 
 10/10/2018     14:30:54      123      2110     XLON       00164994441TRLO0.1.1 
 10/10/2018     14:31:31      69       2111     XLON       00164994628TRLO0.1.1 
 10/10/2018     14:31:58      74       2113     XLON       00164994753TRLO0.1.1 
 10/10/2018     14:32:02      77       2112     XLON       00164994768TRLO0.1.1 
 10/10/2018     14:32:02      75       2111     XLON       00164994770TRLO0.1.1 
 10/10/2018     14:33:15      62       2110     XLON       00164995138TRLO0.1.1 
 10/10/2018     14:33:15      65       2110     XLON       00164995139TRLO0.1.1 
 10/10/2018     14:33:57      59       2109     XLON       00164995306TRLO0.1.1 
 10/10/2018     14:33:57      132      2109     XLON       00164995307TRLO0.1.1 
 10/10/2018     14:34:01      68       2109     XLON       00164995350TRLO0.1.1 
 10/10/2018     14:35:14      65       2109     XLON       00164995775TRLO0.1.1 
 10/10/2018     14:35:40      56       2108     XLON       00164995859TRLO0.1.1 
 10/10/2018     14:35:40      63       2108     XLON       00164995860TRLO0.1.1 
 10/10/2018     14:35:43      127      2107     XLON       00164995873TRLO0.1.1 
 10/10/2018     14:36:51      105      2108     XLON       00164996304TRLO0.1.1 
 10/10/2018     14:36:51      62       2108     XLON       00164996305TRLO0.1.1 
 10/10/2018     14:38:13      79       2106     XLON       00164996724TRLO0.1.1 
 10/10/2018     14:38:13      37       2106     XLON       00164996725TRLO0.1.1 
 10/10/2018     14:38:13      28       2106     XLON       00164996726TRLO0.1.1 
 10/10/2018     14:39:00      119      2106     XLON       00164997314TRLO0.1.1 
 10/10/2018     14:40:10      64       2106     XLON       00164997785TRLO0.1.1 
 10/10/2018     14:41:02      125      2110     XLON       00164998092TRLO0.1.1 
 10/10/2018     14:41:02      79       2110     XLON       00164998093TRLO0.1.1 
 10/10/2018     14:41:02      70       2110     XLON       00164998094TRLO0.1.1 
 10/10/2018     14:42:54      61       2110     XLON       00164998532TRLO0.1.1 
 10/10/2018     14:42:54      70       2110     XLON       00164998535TRLO0.1.1 
 10/10/2018     14:42:54      76       2110     XLON       00164998536TRLO0.1.1 
 10/10/2018     14:43:02      66       2109     XLON       00164998577TRLO0.1.1 
 10/10/2018     14:43:02      50       2109     XLON       00164998583TRLO0.1.1 
 10/10/2018     14:43:02      16       2109     XLON       00164998584TRLO0.1.1 
 10/10/2018     14:43:21      117      2109     XLON       00164998640TRLO0.1.1 
 10/10/2018     14:44:55      106      2107     XLON       00164999085TRLO0.1.1 
 10/10/2018     14:44:55      68       2107     XLON       00164999086TRLO0.1.1 
 10/10/2018     14:44:55      64       2107     XLON       00164999087TRLO0.1.1 
 10/10/2018     14:46:25      77       2107     XLON       00164999561TRLO0.1.1 
 10/10/2018     14:46:45      57       2108     XLON       00164999658TRLO0.1.1 
 10/10/2018     14:46:55      138      2107     XLON       00164999713TRLO0.1.1 
 10/10/2018     14:46:55      71       2107     XLON       00164999715TRLO0.1.1 
 10/10/2018     14:47:48      72       2104     XLON       00164999975TRLO0.1.1 
 10/10/2018     14:47:48      48       2104     XLON       00164999976TRLO0.1.1 
 10/10/2018     14:47:48      76       2104     XLON       00164999977TRLO0.1.1 
 10/10/2018     14:48:36      119      2102     XLON       00165000268TRLO0.1.1 
 10/10/2018     14:48:52      83       2102     XLON       00165000383TRLO0.1.1 
 10/10/2018     14:49:41      79       2102     XLON       00165000548TRLO0.1.1 
 10/10/2018     14:49:58      48       2101     XLON       00165000700TRLO0.1.1 
 10/10/2018     14:49:58      23       2101     XLON       00165000702TRLO0.1.1 
 10/10/2018     14:50:33      110      2100     XLON       00165000882TRLO0.1.1 
 10/10/2018     14:50:42      74       2099     XLON       00165001031TRLO0.1.1 
 10/10/2018     14:50:42      13       2099     XLON       00165001033TRLO0.1.1 
 10/10/2018     14:51:41      5        2095     XLON       00165001632TRLO0.1.1 
 10/10/2018     14:51:41      79       2095     XLON       00165001633TRLO0.1.1 
 10/10/2018     14:51:48      66       2094     XLON       00165001696TRLO0.1.1 
 10/10/2018     14:52:02      92       2092     XLON       00165001779TRLO0.1.1 
 10/10/2018     14:53:21      77       2099     XLON       00165002291TRLO0.1.1 
 10/10/2018     14:53:23      123      2100     XLON       00165002316TRLO0.1.1 
 10/10/2018     14:53:48      83       2101     XLON       00165002449TRLO0.1.1 
 10/10/2018     14:54:19      109      2098     XLON       00165002666TRLO0.1.1 
 10/10/2018     14:54:56      96       2096     XLON       00165002922TRLO0.1.1 
 10/10/2018     14:55:17      43       2095     XLON       00165003039TRLO0.1.1 
 10/10/2018     14:55:17      18       2095     XLON       00165003040TRLO0.1.1 
 10/10/2018     14:55:38      77       2093     XLON       00165003173TRLO0.1.1 
 10/10/2018     14:56:05      82       2090     XLON       00165003276TRLO0.1.1 
 10/10/2018     14:56:51      78       2088     XLON       00165003535TRLO0.1.1 
 10/10/2018     14:56:51      44       2087     XLON       00165003537TRLO0.1.1 
 10/10/2018     14:57:09      80       2090     XLON       00165003707TRLO0.1.1 
 10/10/2018     14:58:20      89       2086     XLON       00165004233TRLO0.1.1 
 10/10/2018     14:58:20      19       2086     XLON       00165004234TRLO0.1.1 
 10/10/2018     14:58:20      68       2086     XLON       00165004235TRLO0.1.1 
 10/10/2018     14:59:56      161      2093     XLON       00165004825TRLO0.1.1 
 10/10/2018     14:59:56      79       2093     XLON       00165004826TRLO0.1.1 
 10/10/2018     15:00:00      66       2093     XLON       00165004846TRLO0.1.1 
 10/10/2018     15:00:11      54       2092     XLON       00165004983TRLO0.1.1 
 10/10/2018     15:00:46      82       2091     XLON       00165005213TRLO0.1.1 
 10/10/2018     15:02:00      68       2090     XLON       00165005904TRLO0.1.1 
 10/10/2018     15:02:00      68       2090     XLON       00165005905TRLO0.1.1 
 10/10/2018     15:02:40      65       2089     XLON       00165006757TRLO0.1.1 
 10/10/2018     15:02:40      83       2089     XLON       00165006758TRLO0.1.1 
 10/10/2018     15:02:40      69       2089     XLON       00165006759TRLO0.1.1 
 10/10/2018     15:02:46      47       2088     XLON       00165006838TRLO0.1.1 
 10/10/2018     15:02:58      44       2087     XLON       00165006891TRLO0.1.1 
 10/10/2018     15:03:08      74       2086     XLON       00165006974TRLO0.1.1 
 10/10/2018     15:04:04      40       2086     XLON       00165007733TRLO0.1.1 
 10/10/2018     15:04:07      27       2086     XLON       00165007754TRLO0.1.1 
 10/10/2018     15:04:07      61       2086     XLON       00165007755TRLO0.1.1 
 10/10/2018     15:04:23      71       2085     XLON       00165007817TRLO0.1.1 
 10/10/2018     15:05:35      67       2085     XLON       00165008327TRLO0.1.1 
 10/10/2018     15:05:35      72       2085     XLON       00165008328TRLO0.1.1 
 10/10/2018     15:05:35      71       2085     XLON       00165008329TRLO0.1.1 
 10/10/2018     15:06:13      56       2084     XLON       00165008477TRLO0.1.1 
 10/10/2018     15:06:13      69       2084     XLON       00165008478TRLO0.1.1 
 10/10/2018     15:06:32      67       2084     XLON       00165008737TRLO0.1.1 
 10/10/2018     15:06:38      111      2083     XLON       00165008751TRLO0.1.1 
 10/10/2018     15:07:46      81       2083     XLON       00165008972TRLO0.1.1 
 10/10/2018     15:07:46      60       2083     XLON       00165008973TRLO0.1.1 
 10/10/2018     15:07:58      49       2082     XLON       00165009056TRLO0.1.1 
 10/10/2018     15:08:16      72       2081     XLON       00165009310TRLO0.1.1 
 10/10/2018     15:09:13      124      2083     XLON       00165009598TRLO0.1.1 
 10/10/2018     15:09:13      62       2083     XLON       00165009599TRLO0.1.1 
 10/10/2018     15:09:38      68       2082     XLON       00165009709TRLO0.1.1 
 10/10/2018     15:09:38      52       2082     XLON       00165009710TRLO0.1.1 
 10/10/2018     15:09:38      61       2082     XLON       00165009711TRLO0.1.1 
 10/10/2018     15:10:19      70       2082     XLON       00165009811TRLO0.1.1 
 10/10/2018     15:10:41      100      2079     XLON       00165009970TRLO0.1.1 
 10/10/2018     15:11:12      66       2079     XLON       00165010362TRLO0.1.1 
 10/10/2018     15:11:51      39       2078     XLON       00165010718TRLO0.1.1 
 10/10/2018     15:11:57      30       2078     XLON       00165010752TRLO0.1.1 
 10/10/2018     15:12:04      32       2078     XLON       00165010770TRLO0.1.1 
 10/10/2018     15:12:45      66       2079     XLON       00165010957TRLO0.1.1 
 10/10/2018     15:13:14      204      2079     XLON       00165011104TRLO0.1.1 
 10/10/2018     15:13:48      66       2078     XLON       00165011322TRLO0.1.1 
 10/10/2018     15:13:48      64       2078     XLON       00165011323TRLO0.1.1 
 10/10/2018     15:13:48      74       2078     XLON       00165011324TRLO0.1.1 
 10/10/2018     15:14:08      90       2077     XLON       00165011500TRLO0.1.1 
 10/10/2018     15:15:01      60       2075     XLON       00165011893TRLO0.1.1 
 10/10/2018     15:15:01      66       2075     XLON       00165011894TRLO0.1.1 
 10/10/2018     15:16:02      61       2076     XLON       00165012188TRLO0.1.1 
 10/10/2018     15:16:02      124      2076     XLON       00165012189TRLO0.1.1 
 10/10/2018     15:16:02      62       2076     XLON       00165012190TRLO0.1.1 
 10/10/2018     15:17:00      61       2079     XLON       00165012473TRLO0.1.1 
 10/10/2018     15:17:00      61       2079     XLON       00165012476TRLO0.1.1 
 10/10/2018     15:17:00      68       2079     XLON       00165012477TRLO0.1.1 
 10/10/2018     15:18:01      80       2078     XLON       00165012828TRLO0.1.1 
 10/10/2018     15:18:01      60       2078     XLON       00165012829TRLO0.1.1 
 10/10/2018     15:18:01      22       2078     XLON       00165012830TRLO0.1.1 
 10/10/2018     15:18:01      38       2078     XLON       00165012831TRLO0.1.1 
 10/10/2018     15:18:01      70       2078     XLON       00165012832TRLO0.1.1 
 10/10/2018     15:18:58      72       2078     XLON       00165013211TRLO0.1.1 
 10/10/2018     15:18:59      74       2078     XLON       00165013212TRLO0.1.1 
 10/10/2018     15:19:04      30       2077     XLON       00165013273TRLO0.1.1 
 10/10/2018     15:19:04      28       2077     XLON       00165013274TRLO0.1.1 
 10/10/2018     15:19:36      66       2075     XLON       00165013445TRLO0.1.1 
 10/10/2018     15:19:36      74       2075     XLON       00165013446TRLO0.1.1 
 10/10/2018     15:19:45      67       2074     XLON       00165013489TRLO0.1.1 
 10/10/2018     15:19:45      27       2074     XLON       00165013490TRLO0.1.1 
 10/10/2018     15:20:45      63       2075     XLON       00165013794TRLO0.1.1 
 10/10/2018     15:21:05      60       2075     XLON       00165013892TRLO0.1.1 
 10/10/2018     15:21:24      73       2075     XLON       00165013991TRLO0.1.1 
 10/10/2018     15:22:25      64       2075     XLON       00165014321TRLO0.1.1 
 10/10/2018     15:23:06      62       2076     XLON       00165014638TRLO0.1.1 
 10/10/2018     15:23:07      36       2076     XLON       00165014646TRLO0.1.1 
 10/10/2018     15:23:07      192      2076     XLON       00165014647TRLO0.1.1 
 10/10/2018     15:23:07      28       2076     XLON       00165014648TRLO0.1.1 
 10/10/2018     15:23:07      61       2076     XLON       00165014649TRLO0.1.1 
 10/10/2018     15:23:07      8        2076     XLON       00165014650TRLO0.1.1 
 10/10/2018     15:23:12      59       2075     XLON       00165014670TRLO0.1.1 
 10/10/2018     15:24:34      272      2079     XLON       00165015209TRLO0.1.1 
 10/10/2018     15:24:34      68       2079     XLON       00165015210TRLO0.1.1 
 10/10/2018     15:26:13      288      2081     XLON       00165015819TRLO0.1.1 
 10/10/2018     15:26:41      63       2083     XLON       00165015905TRLO0.1.1 
 10/10/2018     15:26:41      67       2083     XLON       00165015906TRLO0.1.1 
 10/10/2018     15:26:41      54       2083     XLON       00165015907TRLO0.1.1 
 10/10/2018     15:26:41      13       2083     XLON       00165015908TRLO0.1.1 
 10/10/2018     15:27:08      77       2083     XLON       00165016014TRLO0.1.1 
 10/10/2018     15:27:08      77       2083     XLON       00165016015TRLO0.1.1 
 10/10/2018     15:28:01      66       2084     XLON       00165016565TRLO0.1.1 
 10/10/2018     15:28:02      73       2084     XLON       00165016566TRLO0.1.1 
 10/10/2018     15:28:02      65       2084     XLON       00165016567TRLO0.1.1 
 10/10/2018     15:28:23      73       2082     XLON       00165016769TRLO0.1.1 
 10/10/2018     15:28:46      66       2081     XLON       00165016890TRLO0.1.1 
 10/10/2018     15:28:52      66       2081     XLON       00165016912TRLO0.1.1 
 10/10/2018     15:29:07      83       2081     XLON       00165016974TRLO0.1.1 
 10/10/2018     15:29:36      64       2080     XLON       00165017087TRLO0.1.1 
 10/10/2018     15:30:03      118      2080     XLON       00165017232TRLO0.1.1 
 10/10/2018     15:30:03      68       2080     XLON       00165017233TRLO0.1.1 
 10/10/2018     15:30:36      94       2077     XLON       00165017583TRLO0.1.1 
 10/10/2018     15:31:09      63       2076     XLON       00165017770TRLO0.1.1 
 10/10/2018     15:31:29      97       2076     XLON       00165017917TRLO0.1.1 
 10/10/2018     15:31:31      53       2075     XLON       00165017944TRLO0.1.1 
 10/10/2018     15:31:43      35       2075     XLON       00165018130TRLO0.1.1 
 10/10/2018     15:31:43      53       2075     XLON       00165018132TRLO0.1.1 
 10/10/2018     15:32:07      98       2075     XLON       00165018263TRLO0.1.1 
 10/10/2018     15:33:01      25       2074     XLON       00165018541TRLO0.1.1 
 10/10/2018     15:33:07      60       2075     XLON       00165018557TRLO0.1.1 
 10/10/2018     15:33:14      84       2074     XLON       00165018579TRLO0.1.1 
 10/10/2018     15:33:27      46       2073     XLON       00165018688TRLO0.1.1 
 10/10/2018     15:33:50      77       2072     XLON       00165018803TRLO0.1.1 
 10/10/2018     15:34:16      89       2071     XLON       00165019163TRLO0.1.1 
 10/10/2018     15:34:16      73       2071     XLON       00165019164TRLO0.1.1 
 10/10/2018     15:34:16      4        2071     XLON       00165019165TRLO0.1.1 
 10/10/2018     15:34:42      49       2071     XLON       00165019347TRLO0.1.1 
 10/10/2018     15:34:56      10       2071     XLON       00165019392TRLO0.1.1 
 10/10/2018     15:35:09      1        2071     XLON       00165019474TRLO0.1.1 
 10/10/2018     15:35:09      77       2071     XLON       00165019475TRLO0.1.1 
 10/10/2018     15:35:09      74       2071     XLON       00165019476TRLO0.1.1 
 10/10/2018     15:35:14      43       2070     XLON       00165019496TRLO0.1.1 
 10/10/2018     15:35:14      81       2070     XLON       00165019497TRLO0.1.1 
 10/10/2018     15:35:47      76       2068     XLON       00165019713TRLO0.1.1 
 10/10/2018     15:36:23      52       2067     XLON       00165019953TRLO0.1.1 
 10/10/2018     15:36:23      69       2067     XLON       00165019954TRLO0.1.1 
 10/10/2018     15:37:14      74       2066     XLON       00165020373TRLO0.1.1 
 10/10/2018     15:37:14      120      2066     XLON       00165020374TRLO0.1.1 
 10/10/2018     15:37:23      144      2065     XLON       00165020459TRLO0.1.1 
 10/10/2018     15:38:23      64       2066     XLON       00165020888TRLO0.1.1 
 10/10/2018     15:38:23      69       2066     XLON       00165020889TRLO0.1.1 
 10/10/2018     15:38:51      67       2065     XLON       00165021130TRLO0.1.1 
 10/10/2018     15:38:51      39       2065     XLON       00165021131TRLO0.1.1 
 10/10/2018     15:38:51      27       2065     XLON       00165021132TRLO0.1.1 
 10/10/2018     15:38:52      38       2065     XLON       00165021133TRLO0.1.1 
 10/10/2018     15:38:52      23       2065     XLON       00165021134TRLO0.1.1 
 10/10/2018     15:39:51      144      2066     XLON       00165021907TRLO0.1.1 
 10/10/2018     15:39:51      69       2066     XLON       00165021909TRLO0.1.1 
 10/10/2018     15:40:26      65       2067     XLON       00165022079TRLO0.1.1 
 10/10/2018     15:40:26      65       2067     XLON       00165022080TRLO0.1.1 
 10/10/2018     15:40:27      65       2066     XLON       00165022088TRLO0.1.1 
 10/10/2018     15:40:27      62       2066     XLON       00165022089TRLO0.1.1 
 10/10/2018     15:40:53      104      2066     XLON       00165022221TRLO0.1.1 
 10/10/2018     15:41:01      60       2066     XLON       00165022313TRLO0.1.1 
 10/10/2018     15:41:27      9        2066     XLON       00165022466TRLO0.1.1 
 10/10/2018     15:42:01      81       2066     XLON       00165022638TRLO0.1.1 
 10/10/2018     15:42:20      72       2065     XLON       00165023252TRLO0.1.1 
 10/10/2018     15:42:20      72       2065     XLON       00165023254TRLO0.1.1 
 10/10/2018     15:42:20      64       2065     XLON       00165023255TRLO0.1.1 
 10/10/2018     15:43:23      192      2065     XLON       00165023825TRLO0.1.1 
 10/10/2018     15:43:29      67       2065     XLON       00165023868TRLO0.1.1 
 10/10/2018     15:43:29      67       2065     XLON       00165023869TRLO0.1.1 
 10/10/2018     15:44:28      96       2065     XLON       00165024338TRLO0.1.1 
 10/10/2018     15:44:28      63       2065     XLON       00165024339TRLO0.1.1 
 10/10/2018     15:44:28      71       2065     XLON       00165024340TRLO0.1.1 
 10/10/2018     15:44:53      71       2065     XLON       00165024530TRLO0.1.1 
 10/10/2018     15:45:25      19       2066     XLON       00165024709TRLO0.1.1 
 10/10/2018     15:45:30      123      2066     XLON       00165024746TRLO0.1.1 
 10/10/2018     15:45:30      65       2066     XLON       00165024747TRLO0.1.1 
 10/10/2018     15:46:05      124      2066     XLON       00165024982TRLO0.1.1 
 10/10/2018     15:46:25      54       2066     XLON       00165025084TRLO0.1.1 
 10/10/2018     15:46:25      20       2066     XLON       00165025085TRLO0.1.1 
 10/10/2018     15:46:25      67       2066     XLON       00165025086TRLO0.1.1 
 10/10/2018     15:47:03      75       2066     XLON       00165025335TRLO0.1.1 
 10/10/2018     15:48:08      366      2068     XLON       00165025770TRLO0.1.1 
 10/10/2018     15:48:08      61       2068     XLON       00165025771TRLO0.1.1 
 10/10/2018     15:48:47      73       2069     XLON       00165026029TRLO0.1.1 
 10/10/2018     15:48:47      66       2069     XLON       00165026030TRLO0.1.1 
 10/10/2018     15:48:53      71       2068     XLON       00165026097TRLO0.1.1 
 10/10/2018     15:49:12      129      2068     XLON       00165026253TRLO0.1.1 
 10/10/2018     15:49:51      61       2069     XLON       00165026610TRLO0.1.1 
 10/10/2018     15:49:51      61       2069     XLON       00165026611TRLO0.1.1 
 10/10/2018     15:50:41      38       2070     XLON       00165027155TRLO0.1.1 
 10/10/2018     15:50:41      28       2070     XLON       00165027156TRLO0.1.1 
 10/10/2018     15:50:44      140      2069     XLON       00165027177TRLO0.1.1 
 10/10/2018     15:51:23      231      2069     XLON       00165027406TRLO0.1.1 
 10/10/2018     15:51:56      73       2067     XLON       00165027626TRLO0.1.1 
 10/10/2018     15:51:56      75       2067     XLON       00165027627TRLO0.1.1 
 10/10/2018     15:52:06      64       2066     XLON       00165027700TRLO0.1.1 
 10/10/2018     15:52:54      62       2067     XLON       00165027982TRLO0.1.1 
 10/10/2018     15:52:54      198      2067     XLON       00165027983TRLO0.1.1 
 10/10/2018     15:53:35      71       2067     XLON       00165028245TRLO0.1.1 
 10/10/2018     15:53:35      71       2067     XLON       00165028246TRLO0.1.1 
 10/10/2018     15:53:35      60       2067     XLON       00165028247TRLO0.1.1 
 10/10/2018     15:53:54      60       2066     XLON       00165028305TRLO0.1.1 
 10/10/2018     15:54:00      1        2066     XLON       00165028367TRLO0.1.1 
 10/10/2018     15:54:05      25       2065     XLON       00165028438TRLO0.1.1 
 10/10/2018     15:54:07      35       2065     XLON       00165028448TRLO0.1.1 
 10/10/2018     15:54:07      60       2065     XLON       00165028449TRLO0.1.1 
 10/10/2018     15:54:25      74       2065     XLON       00165028540TRLO0.1.1 
 10/10/2018     15:55:21      70       2066     XLON       00165029070TRLO0.1.1 
 10/10/2018     15:55:22      67       2065     XLON       00165029086TRLO0.1.1 
 10/10/2018     15:55:22      69       2065     XLON       00165029087TRLO0.1.1 
 10/10/2018     15:55:46      122      2065     XLON       00165029244TRLO0.1.1 
 10/10/2018     15:55:46      61       2065     XLON       00165029246TRLO0.1.1 
 10/10/2018     15:55:56      71       2064     XLON       00165029332TRLO0.1.1 
 10/10/2018     15:56:12      73       2063     XLON       00165029400TRLO0.1.1 
 10/10/2018     15:57:00      180      2064     XLON       00165029684TRLO0.1.1 
 10/10/2018     15:57:00      60       2064     XLON       00165029685TRLO0.1.1 
 10/10/2018     15:57:24      72       2064     XLON       00165029867TRLO0.1.1 
 10/10/2018     15:57:53      68       2064     XLON       00165030021TRLO0.1.1 
 10/10/2018     15:57:53      68       2064     XLON       00165030022TRLO0.1.1 
 10/10/2018     15:57:53      63       2064     XLON       00165030023TRLO0.1.1 
 10/10/2018     15:58:45      65       2063     XLON       00165030309TRLO0.1.1 
 10/10/2018     15:58:51      64       2062     XLON       00165030321TRLO0.1.1 
 10/10/2018     15:58:51      60       2062     XLON       00165030322TRLO0.1.1 
 10/10/2018     15:59:22      15       2063     XLON       00165030521TRLO0.1.1 
 10/10/2018     15:59:22      53       2063     XLON       00165030522TRLO0.1.1 
 10/10/2018     15:59:38      70       2065     XLON       00165030639TRLO0.1.1 
 10/10/2018     15:59:50      66       2065     XLON       00165030793TRLO0.1.1 
 10/10/2018     15:59:52      73       2064     XLON       00165030801TRLO0.1.1 
 10/10/2018     15:59:52      136      2064     XLON       00165030802TRLO0.1.1 
 10/10/2018     16:00:01      53       2063     XLON       00165030845TRLO0.1.1 
 10/10/2018     16:00:39      67       2061     XLON       00165031012TRLO0.1.1 
 10/10/2018     16:00:39      61       2061     XLON       00165031013TRLO0.1.1 
 10/10/2018     16:01:19      29       2062     XLON       00165031165TRLO0.1.1 
 10/10/2018     16:01:19      33       2062     XLON       00165031166TRLO0.1.1 
 10/10/2018     16:01:35      70       2062     XLON       00165031261TRLO0.1.1 
 10/10/2018     16:01:48      26       2061     XLON       00165031325TRLO0.1.1 
 10/10/2018     16:01:48      100      2061     XLON       00165031326TRLO0.1.1 
 10/10/2018     16:01:48      71       2061     XLON       00165031327TRLO0.1.1 
 10/10/2018     16:01:48      71       2061     XLON       00165031328TRLO0.1.1 
 10/10/2018     16:01:59      69       2060     XLON       00165031568TRLO0.1.1 
 10/10/2018     16:02:21      5        2060     XLON       00165031697TRLO0.1.1 
 10/10/2018     16:02:51      61       2062     XLON       00165031849TRLO0.1.1 
 10/10/2018     16:03:01      146      2061     XLON       00165031919TRLO0.1.1 
 10/10/2018     16:03:01      77       2061     XLON       00165031920TRLO0.1.1 
 10/10/2018     16:03:01      77       2061     XLON       00165031921TRLO0.1.1 
 10/10/2018     16:03:09      69       2060     XLON       00165032013TRLO0.1.1 
 10/10/2018     16:03:22      55       2058     XLON       00165032131TRLO0.1.1 
 10/10/2018     16:04:19      151      2060     XLON       00165032614TRLO0.1.1 
 10/10/2018     16:04:19      1        2060     XLON       00165032615TRLO0.1.1 
 10/10/2018     16:04:20      71       2059     XLON       00165032629TRLO0.1.1 
 10/10/2018     16:04:52      77       2057     XLON       00165032938TRLO0.1.1 
 10/10/2018     16:05:16      216      2057     XLON       00165033159TRLO0.1.1 
 10/10/2018     16:05:55      74       2056     XLON       00165033413TRLO0.1.1 
 10/10/2018     16:05:55      77       2056     XLON       00165033414TRLO0.1.1 
 10/10/2018     16:05:55      32       2056     XLON       00165033415TRLO0.1.1 
 10/10/2018     16:05:55      33       2056     XLON       00165033416TRLO0.1.1 
 10/10/2018     16:06:12      66       2056     XLON       00165033520TRLO0.1.1 
 10/10/2018     16:06:35      75       2054     XLON       00165033746TRLO0.1.1 
 10/10/2018     16:06:35      132      2054     XLON       00165033749TRLO0.1.1 
 10/10/2018     16:07:04      67       2053     XLON       00165033961TRLO0.1.1 
 10/10/2018     16:07:08      69       2053     XLON       00165033973TRLO0.1.1 
 10/10/2018     16:07:13      75       2052     XLON       00165034002TRLO0.1.1 
 10/10/2018     16:07:18      65       2052     XLON       00165034017TRLO0.1.1 
 10/10/2018     16:07:36      62       2053     XLON       00165034279TRLO0.1.1 
 10/10/2018     16:07:44      67       2052     XLON       00165034312TRLO0.1.1 
 10/10/2018     16:08:34      64       2052     XLON       00165034639TRLO0.1.1 
 10/10/2018     16:08:45      60       2052     XLON       00165034721TRLO0.1.1 
 10/10/2018     16:09:07      64       2053     XLON       00165035035TRLO0.1.1 
 10/10/2018     16:09:07      64       2053     XLON       00165035039TRLO0.1.1 
 10/10/2018     16:09:47      65       2053     XLON       00165035407TRLO0.1.1 
 10/10/2018     16:09:50      60       2053     XLON       00165035415TRLO0.1.1 
 10/10/2018     16:09:58      72       2053     XLON       00165035555TRLO0.1.1 
 10/10/2018     16:10:08      171      2052     XLON       00165035652TRLO0.1.1 
 10/10/2018     16:10:08      57       2052     XLON       00165035653TRLO0.1.1 
 10/10/2018     16:10:08      73       2052     XLON       00165035654TRLO0.1.1 
 10/10/2018     16:11:01      305      2052     XLON       00165036049TRLO0.1.1 
 10/10/2018     16:12:02      231      2052     XLON       00165036614TRLO0.1.1 
 10/10/2018     16:12:02      71       2052     XLON       00165036615TRLO0.1.1 
 10/10/2018     16:12:02      71       2052     XLON       00165036616TRLO0.1.1 
 10/10/2018     16:12:12      39       2051     XLON       00165036649TRLO0.1.1 
 10/10/2018     16:12:20      31       2051     XLON       00165036674TRLO0.1.1 
 10/10/2018     16:13:32      60       2052     XLON       00165037092TRLO0.1.1 
 10/10/2018     16:13:33      52       2051     XLON       00165037096TRLO0.1.1 
 10/10/2018     16:13:34      61       2052     XLON       00165037097TRLO0.1.1 
 10/10/2018     16:13:34      240      2052     XLON       00165037098TRLO0.1.1 
 10/10/2018     16:13:48      61       2052     XLON       00165037173TRLO0.1.1 
 10/10/2018     16:13:48      61       2052     XLON       00165037174TRLO0.1.1 
 10/10/2018     16:14:36      67       2052     XLON       00165037546TRLO0.1.1 
 10/10/2018     16:14:42      77       2051     XLON       00165037602TRLO0.1.1 
 10/10/2018     16:14:42      62       2051     XLON       00165037603TRLO0.1.1 
 10/10/2018     16:14:42      63       2051     XLON       00165037604TRLO0.1.1 
 10/10/2018     16:14:42      63       2051     XLON       00165037605TRLO0.1.1 
 10/10/2018     16:15:13      75       2050     XLON       00165037791TRLO0.1.1 
 10/10/2018     16:15:13      380      2050     XLON       00165037792TRLO0.1.1 
 10/10/2018     16:15:13      75       2050     XLON       00165037793TRLO0.1.1 
 10/10/2018     16:16:09      238      2050     XLON       00165038379TRLO0.1.1 
 10/10/2018     16:16:09      252      2050     XLON       00165038380TRLO0.1.1 
 10/10/2018     16:17:55      61       2049     XLON       00165039077TRLO0.1.1 
 10/10/2018     16:19:02      61       2050     XLON       00165039697TRLO0.1.1 
 10/10/2018     16:19:03      334      2050     XLON       00165039706TRLO0.1.1 
 10/10/2018     16:19:03      206      2050     XLON       00165039712TRLO0.1.1 
 10/10/2018     16:19:54      64       2052     XLON       00165040233TRLO0.1.1 
 10/10/2018     16:19:58      69       2052     XLON       00165040248TRLO0.1.1 
 10/10/2018     16:20:33      150      2055     XLON       00165040718TRLO0.1.1 
 10/10/2018     16:21:04      109      2055     XLON       00165040961TRLO0.1.1 
 10/10/2018     16:21:04      272      2055     XLON       00165040962TRLO0.1.1 
 10/10/2018     16:21:04      92       2055     XLON       00165040963TRLO0.1.1 
 10/10/2018     16:21:04      92       2055     XLON       00165040964TRLO0.1.1 
 10/10/2018     16:21:14      231      2054     XLON       00165041014TRLO0.1.1 
 10/10/2018     16:21:22      377      2054     XLON       00165041046TRLO0.1.1 
 10/10/2018     16:21:22      56       2054     XLON       00165041048TRLO0.1.1 
 10/10/2018     16:21:22      24       2054     XLON       00165041049TRLO0.1.1 
 10/10/2018     16:21:42      117      2054     XLON       00165041181TRLO0.1.1 
 10/10/2018     16:22:09      62       2053     XLON       00165041483TRLO0.1.1 
 10/10/2018     16:22:10      87       2053     XLON       00165041484TRLO0.1.1 
 10/10/2018     16:22:41      90       2053     XLON       00165041658TRLO0.1.1 
 10/10/2018     16:24:53      69       2055     XLON       00165042857TRLO0.1.1 
 10/10/2018     16:25:51      40       2060     XLON       00165043428TRLO0.1.1 
 10/10/2018     16:25:51      34       2060     XLON       00165043429TRLO0.1.1 
 10/10/2018     16:25:51      611      2060     XLON       00165043430TRLO0.1.1 
 10/10/2018     16:26:43      308      2059     XLON       00165043833TRLO0.1.1 
 10/10/2018     16:26:43      329      2059     XLON       00165043834TRLO0.1.1 
 10/10/2018     16:26:43      76       2059     XLON       00165043835TRLO0.1.1 
 10/10/2018     16:26:43      104      2059     XLON       00165043836TRLO0.1.1 
 10/10/2018     16:26:43      75       2059     XLON       00165043838TRLO0.1.1 
 10/10/2018     16:26:43      86       2059     XLON       00165043839TRLO0.1.1 
 10/10/2018     16:27:01      91       2058     XLON       00165043956TRLO0.1.1 
 10/10/2018     16:27:26      188      2059     XLON       00165044138TRLO0.1.1 
 10/10/2018     16:27:50      168      2058     XLON       00165044306TRLO0.1.1 
 

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

POSFKKDBOBDDCKD

(END) Dow Jones Newswires

October 10, 2018 13:31 ET (17:31 GMT)

1 Year Ashtead Chart

1 Year Ashtead Chart

1 Month Ashtead Chart

1 Month Ashtead Chart

Your Recent History

Delayed Upgrade Clock