Ashtead Group PLC Transaction in Own Shares (9609D)

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
	26.00	0.45%	5,760.00	5,774.00	5,778.00	5,838.00	5,730.00	5,766.00	1,068,486	16:35:17

Industry Sector	Turnover	Profit	EPS - Basic	PE Ratio	Market Cap
Heavy Constr Eq Rental,lease	9.67B	1.62B	3.6961	15.63	25.28B

Ashtead (LSE:AHT)
Historical Stock Chart

From Apr 2019 to Apr 2024

TIDMAHT

RNS Number : 9609D

Ashtead Group PLC

12 October 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 12 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: 100,000 shares

Date of transaction: 12 October 2018

Average price paid per share: 2,001.6400 pence

Lowest price paid per share: 1,988.0000 pence

Highest price paid per share: 2,029.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 483,348,055 (excluding Treasury shares), and the company will hold 15,877,657 ordinary shares in Treasury.

The figure of 483,348,055 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 
  date           Time         Volume   Price (GBp)   Platform   Transaction Reference Number 
-------------  ------------  -------  ------------  ---------  ----------------------------- 
 12/10/2018     08:01:12      115      2027          XLON       00165142557TRLO0.1.1 
 12/10/2018     08:01:35      65       2026          XLON       00165142720TRLO0.1.1 
 12/10/2018     08:01:47      84       2026          XLON       00165142792TRLO0.1.1 
 12/10/2018     08:03:00      107      2027          XLON       00165143245TRLO0.1.1 
 12/10/2018     08:04:12      189      2029          XLON       00165143529TRLO0.1.1 
 12/10/2018     08:04:15      100      2028          XLON       00165143553TRLO0.1.1 
 12/10/2018     08:04:18      22       2028          XLON       00165143586TRLO0.1.1 
 12/10/2018     08:04:59      143      2023          XLON       00165143796TRLO0.1.1 
 12/10/2018     08:05:36      111      2026          XLON       00165144008TRLO0.1.1 
 12/10/2018     08:06:18      30       2026          XLON       00165144142TRLO0.1.1 
 12/10/2018     08:06:18      63       2026          XLON       00165144143TRLO0.1.1 
 12/10/2018     08:06:22      51       2025          XLON       00165144155TRLO0.1.1 
 12/10/2018     08:06:42      27       2024          XLON       00165144233TRLO0.1.1 
 12/10/2018     08:06:42      66       2024          XLON       00165144234TRLO0.1.1 
 12/10/2018     08:07:46      42       2022          XLON       00165144430TRLO0.1.1 
 12/10/2018     08:10:09      278      2027          XLON       00165145048TRLO0.1.1 
 12/10/2018     08:10:12      39       2026          XLON       00165145077TRLO0.1.1 
 12/10/2018     08:10:20      218      2026          XLON       00165145137TRLO0.1.1 
 12/10/2018     08:10:27      98       2025          XLON       00165145170TRLO0.1.1 
 12/10/2018     08:11:12      76       2022          XLON       00165145350TRLO0.1.1 
 12/10/2018     08:11:34      101      2018          XLON       00165145425TRLO0.1.1 
 12/10/2018     08:12:00      81       2016          XLON       00165145503TRLO0.1.1 
 12/10/2018     08:12:34      98       2015          XLON       00165145637TRLO0.1.1 
 12/10/2018     08:13:13      106      2012          XLON       00165145702TRLO0.1.1 
 12/10/2018     08:15:35      256      2023          XLON       00165146074TRLO0.1.1 
 12/10/2018     08:15:49      194      2022          XLON       00165146174TRLO0.1.1 
 12/10/2018     08:16:15      107      2024          XLON       00165146219TRLO0.1.1 
 12/10/2018     08:17:10      93       2024          XLON       00165146411TRLO0.1.1 
 12/10/2018     08:17:24      120      2021          XLON       00165146459TRLO0.1.1 
 12/10/2018     08:17:47      69       2020          XLON       00165146483TRLO0.1.1 
 12/10/2018     08:18:03      76       2020          XLON       00165146502TRLO0.1.1 
 12/10/2018     08:19:23      92       2016          XLON       00165146649TRLO0.1.1 
 12/10/2018     08:19:25      114      2015          XLON       00165146652TRLO0.1.1 
 12/10/2018     08:20:18      98       2013          XLON       00165146741TRLO0.1.1 
 12/10/2018     08:21:24      121      2012          XLON       00165146908TRLO0.1.1 
 12/10/2018     08:21:59      135      2008          XLON       00165147001TRLO0.1.1 
 12/10/2018     08:23:34      195      2008          XLON       00165147151TRLO0.1.1 
 12/10/2018     08:23:34      160      2007          XLON       00165147153TRLO0.1.1 
 12/10/2018     08:25:39      291      2009          XLON       00165147598TRLO0.1.1 
 12/10/2018     08:26:17      171      2008          XLON       00165147719TRLO0.1.1 
 12/10/2018     08:28:13      238      2009          XLON       00165148097TRLO0.1.1 
 12/10/2018     08:30:27      300      2006          XLON       00165148355TRLO0.1.1 
 12/10/2018     08:30:27      81       2006          XLON       00165148356TRLO0.1.1 
 12/10/2018     08:30:27      55       2006          XLON       00165148357TRLO0.1.1 
 12/10/2018     08:30:27      268      2006          XLON       00165148358TRLO0.1.1 
 12/10/2018     08:31:21      84       2004          XLON       00165148554TRLO0.1.1 
 12/10/2018     08:31:50      84       2003          XLON       00165148642TRLO0.1.1 
 12/10/2018     08:34:24      296      2009          XLON       00165149071TRLO0.1.1 
 12/10/2018     08:36:39      300      2010          XLON       00165149500TRLO0.1.1 
 12/10/2018     08:36:39      13       2010          XLON       00165149501TRLO0.1.1 
 12/10/2018     08:36:39      100      2009          XLON       00165149502TRLO0.1.1 
 12/10/2018     08:36:39      253      2009          XLON       00165149503TRLO0.1.1 
 12/10/2018     08:37:46      166      2011          XLON       00165149756TRLO0.1.1 
 12/10/2018     08:39:29      212      2007          XLON       00165150165TRLO0.1.1 
 12/10/2018     08:39:38      47       2006          XLON       00165150192TRLO0.1.1 
 12/10/2018     08:41:47      290      2008          XLON       00165150748TRLO0.1.1 
 12/10/2018     08:41:47      279      2007          XLON       00165150749TRLO0.1.1 
 12/10/2018     08:42:23      84       2006          XLON       00165150858TRLO0.1.1 
 12/10/2018     08:44:47      323      2010          XLON       00165151217TRLO0.1.1 
 12/10/2018     08:45:43      111      2011          XLON       00165151434TRLO0.1.1 
 12/10/2018     08:46:20      207      2012          XLON       00165151510TRLO0.1.1 
 12/10/2018     08:46:25      37       2011          XLON       00165151522TRLO0.1.1 
 12/10/2018     08:47:08      54       2011          XLON       00165151609TRLO0.1.1 
 12/10/2018     08:47:08      66       2011          XLON       00165151610TRLO0.1.1 
 12/10/2018     08:47:18      165      2009          XLON       00165151647TRLO0.1.1 
 12/10/2018     08:49:02      100      2009          XLON       00165151861TRLO0.1.1 
 12/10/2018     08:49:02      80       2010          XLON       00165151862TRLO0.1.1 
 12/10/2018     08:49:02      111      2009          XLON       00165151863TRLO0.1.1 
 12/10/2018     08:49:20      120      2006          XLON       00165151926TRLO0.1.1 
 12/10/2018     08:50:03      78       2004          XLON       00165152174TRLO0.1.1 
 12/10/2018     08:50:52      84       2003          XLON       00165152318TRLO0.1.1 
 12/10/2018     08:50:52      21       2003          XLON       00165152319TRLO0.1.1 
 12/10/2018     08:51:34      92       2002          XLON       00165152497TRLO0.1.1 
 12/10/2018     08:52:29      131      2003          XLON       00165152690TRLO0.1.1 
 12/10/2018     08:54:25      283      2006          XLON       00165152990TRLO0.1.1 
 12/10/2018     08:56:27      48       2005          XLON       00165153405TRLO0.1.1 
 12/10/2018     08:56:27      167      2005          XLON       00165153406TRLO0.1.1 
 12/10/2018     08:56:27      116      2005          XLON       00165153407TRLO0.1.1 
 12/10/2018     08:56:27      112      2005          XLON       00165153408TRLO0.1.1 
 12/10/2018     08:57:24      66       2004          XLON       00165153676TRLO0.1.1 
 12/10/2018     08:57:24      101      2004          XLON       00165153677TRLO0.1.1 
 12/10/2018     08:57:24      109      2004          XLON       00165153678TRLO0.1.1 
 12/10/2018     08:58:20      138      2006          XLON       00165153882TRLO0.1.1 
 12/10/2018     08:58:29      128      2005          XLON       00165153929TRLO0.1.1 
 12/10/2018     09:00:08      121      2010          XLON       00165154313TRLO0.1.1 
 12/10/2018     09:01:25      242      2012          XLON       00165154595TRLO0.1.1 
 12/10/2018     09:03:55      457      2018          XLON       00165155035TRLO0.1.1 
 12/10/2018     09:05:09      164      2017          XLON       00165155335TRLO0.1.1 
 12/10/2018     09:05:09      142      2017          XLON       00165155336TRLO0.1.1 
 12/10/2018     09:05:09      81       2017          XLON       00165155337TRLO0.1.1 
 12/10/2018     09:05:09      29       2017          XLON       00165155338TRLO0.1.1 
 12/10/2018     09:05:28      90       2016          XLON       00165155410TRLO0.1.1 
 12/10/2018     09:05:58      87       2016          XLON       00165155543TRLO0.1.1 
 12/10/2018     09:05:58      54       2016          XLON       00165155544TRLO0.1.1 
 12/10/2018     09:06:24      108      2014          XLON       00165155690TRLO0.1.1 
 12/10/2018     09:06:55      121      2014          XLON       00165155794TRLO0.1.1 
 12/10/2018     09:07:34      99       2013          XLON       00165155919TRLO0.1.1 
 12/10/2018     09:07:34      5        2013          XLON       00165155920TRLO0.1.1 
 12/10/2018     09:08:34      102      2012          XLON       00165156223TRLO0.1.1

 12/10/2018     09:09:46      133      2011          XLON       00165156502TRLO0.1.1 
 12/10/2018     09:09:54      107      2009          XLON       00165156532TRLO0.1.1 
 12/10/2018     09:09:54      89       2008          XLON       00165156533TRLO0.1.1 
 12/10/2018     09:10:39      109      2008          XLON       00165156762TRLO0.1.1 
 12/10/2018     09:11:40      137      2008          XLON       00165157342TRLO0.1.1 
 12/10/2018     09:12:05      99       2007          XLON       00165157469TRLO0.1.1 
 12/10/2018     09:12:52      139      2006          XLON       00165157751TRLO0.1.1 
 12/10/2018     09:14:32      65       2007          XLON       00165158107TRLO0.1.1 
 12/10/2018     09:14:32      54       2007          XLON       00165158108TRLO0.1.1 
 12/10/2018     09:14:32      96       2007          XLON       00165158109TRLO0.1.1 
 12/10/2018     09:14:33      94       2006          XLON       00165158117TRLO0.1.1 
 12/10/2018     09:14:33      96       2006          XLON       00165158118TRLO0.1.1 
 12/10/2018     09:16:39      196      2007          XLON       00165158543TRLO0.1.1 
 12/10/2018     09:16:39      206      2006          XLON       00165158544TRLO0.1.1 
 12/10/2018     09:17:30      78       2004          XLON       00165158794TRLO0.1.1 
 12/10/2018     09:18:59      120      2005          XLON       00165159048TRLO0.1.1 
 12/10/2018     09:19:45      117      2005          XLON       00165159226TRLO0.1.1 
 12/10/2018     09:19:45      89       2005          XLON       00165159227TRLO0.1.1 
 12/10/2018     09:20:07      94       2005          XLON       00165159332TRLO0.1.1 
 12/10/2018     09:20:27      111      2004          XLON       00165159389TRLO0.1.1 
 12/10/2018     09:22:36      273      2006          XLON       00165159813TRLO0.1.1 
 12/10/2018     09:22:37      199      2005          XLON       00165159877TRLO0.1.1 
 12/10/2018     09:23:25      113      2005          XLON       00165160089TRLO0.1.1 
 12/10/2018     09:23:25      64       2004          XLON       00165160090TRLO0.1.1 
 12/10/2018     09:24:14      98       2004          XLON       00165160247TRLO0.1.1 
 12/10/2018     09:24:50      90       2002          XLON       00165160425TRLO0.1.1 
 12/10/2018     09:25:38      57       2001          XLON       00165160581TRLO0.1.1 
 12/10/2018     09:25:38      85       2001          XLON       00165160582TRLO0.1.1 
 12/10/2018     09:26:06      106      2001          XLON       00165160700TRLO0.1.1 
 12/10/2018     09:27:00      124      2001          XLON       00165160831TRLO0.1.1 
 12/10/2018     09:29:20      171      2002          XLON       00165161204TRLO0.1.1 
 12/10/2018     09:29:20      85       2002          XLON       00165161205TRLO0.1.1 
 12/10/2018     09:30:24      96       2002          XLON       00165161393TRLO0.1.1 
 12/10/2018     09:31:18      96       2002          XLON       00165161618TRLO0.1.1 
 12/10/2018     09:31:54      313      2001          XLON       00165161849TRLO0.1.1 
 12/10/2018     09:31:54      110      2001          XLON       00165161850TRLO0.1.1 
 12/10/2018     09:31:54      83       2001          XLON       00165161854TRLO0.1.1 
 12/10/2018     09:33:33      77       2001          XLON       00165162172TRLO0.1.1 
 12/10/2018     09:33:33      18       2001          XLON       00165162176TRLO0.1.1 
 12/10/2018     09:33:33      76       2001          XLON       00165162179TRLO0.1.1 
 12/10/2018     09:35:15      110      2001          XLON       00165162437TRLO0.1.1 
 12/10/2018     09:35:15      95       2001          XLON       00165162438TRLO0.1.1 
 12/10/2018     09:37:51      420      2005          XLON       00165162758TRLO0.1.1 
 12/10/2018     09:37:51      92       2005          XLON       00165162759TRLO0.1.1 
 12/10/2018     09:39:22      300      2007          XLON       00165162957TRLO0.1.1 
 12/10/2018     09:39:22      72       2007          XLON       00165162958TRLO0.1.1 
 12/10/2018     09:40:08      114      2006          XLON       00165163040TRLO0.1.1 
 12/10/2018     09:40:08      124      2006          XLON       00165163042TRLO0.1.1 
 12/10/2018     09:41:11      140      2004          XLON       00165163257TRLO0.1.1 
 12/10/2018     09:41:11      118      2004          XLON       00165163258TRLO0.1.1 
 12/10/2018     09:42:59      114      2004          XLON       00165163442TRLO0.1.1 
 12/10/2018     09:44:17      217      2005          XLON       00165163585TRLO0.1.1 
 12/10/2018     09:45:35      250      2008          XLON       00165163730TRLO0.1.1 
 12/10/2018     09:45:35      41       2008          XLON       00165163731TRLO0.1.1 
 12/10/2018     09:46:42      130      2007          XLON       00165163902TRLO0.1.1 
 12/10/2018     09:46:42      162      2007          XLON       00165163904TRLO0.1.1 
 12/10/2018     09:46:42      105      2007          XLON       00165163906TRLO0.1.1 
 12/10/2018     09:46:57      22       2006          XLON       00165163971TRLO0.1.1 
 12/10/2018     09:46:57      52       2006          XLON       00165163972TRLO0.1.1 
 12/10/2018     09:47:15      50       2005          XLON       00165164034TRLO0.1.1 
 12/10/2018     09:47:15      23       2005          XLON       00165164037TRLO0.1.1 
 12/10/2018     09:48:50      72       2004          XLON       00165164190TRLO0.1.1 
 12/10/2018     09:48:50      113      2004          XLON       00165164191TRLO0.1.1 
 12/10/2018     09:48:55      69       2003          XLON       00165164202TRLO0.1.1 
 12/10/2018     09:48:55      24       2003          XLON       00165164203TRLO0.1.1 
 12/10/2018     09:49:18      88       2002          XLON       00165164251TRLO0.1.1 
 12/10/2018     09:50:02      116      2001          XLON       00165164344TRLO0.1.1 
 12/10/2018     09:50:27      84       2001          XLON       00165164383TRLO0.1.1 
 12/10/2018     09:50:53      88       2001          XLON       00165164427TRLO0.1.1 
 12/10/2018     09:53:15      85       2003          XLON       00165164750TRLO0.1.1 
 12/10/2018     09:53:15      50       2003          XLON       00165164753TRLO0.1.1 
 12/10/2018     09:55:06      140      2003          XLON       00165164925TRLO0.1.1 
 12/10/2018     09:55:06      153      2003          XLON       00165164926TRLO0.1.1 
 12/10/2018     09:55:54      276      2003          XLON       00165165023TRLO0.1.1 
 12/10/2018     09:56:15      157      2003          XLON       00165165070TRLO0.1.1 
 12/10/2018     09:57:34      88       2003          XLON       00165165194TRLO0.1.1 
 12/10/2018     09:58:24      124      2002          XLON       00165165298TRLO0.1.1 
 12/10/2018     09:58:24      97       2002          XLON       00165165299TRLO0.1.1 
 12/10/2018     09:58:24      92       2002          XLON       00165165300TRLO0.1.1 
 12/10/2018     09:58:45      76       2001          XLON       00165165323TRLO0.1.1 
 12/10/2018     09:59:47      159      2000          XLON       00165165443TRLO0.1.1 
 12/10/2018     10:00:31      170      2000          XLON       00165165517TRLO0.1.1 
 12/10/2018     10:01:05      103      1999          XLON       00165165603TRLO0.1.1 
 12/10/2018     10:02:41      136      1998.5        XLON       00165165801TRLO0.1.1 
 12/10/2018     10:02:41      91       1998.5        XLON       00165165803TRLO0.1.1 
 12/10/2018     10:02:41      49       1998          XLON       00165165804TRLO0.1.1 
 12/10/2018     10:03:16      126      1998.5        XLON       00165165875TRLO0.1.1 
 12/10/2018     10:05:40      264      2000          XLON       00165166287TRLO0.1.1 
 12/10/2018     10:06:08      118      1999          XLON       00165166337TRLO0.1.1 
 12/10/2018     10:06:08      107      1999          XLON       00165166338TRLO0.1.1 
 12/10/2018     10:06:18      105      1997          XLON       00165166389TRLO0.1.1 
 12/10/2018     10:07:07      93       1996.5        XLON       00165166471TRLO0.1.1 
 12/10/2018     10:07:07      27       1996.5        XLON       00165166472TRLO0.1.1 
 12/10/2018     10:07:21      78       1996.5        XLON       00165166494TRLO0.1.1 
 12/10/2018     10:08:05      78       1995.5        XLON       00165166597TRLO0.1.1 
 12/10/2018     10:08:24      120      1994.5        XLON       00165166630TRLO0.1.1 
 12/10/2018     10:10:11      138      1997.5        XLON       00165166858TRLO0.1.1 
 12/10/2018     10:10:24      98       1997          XLON       00165166877TRLO0.1.1 
 12/10/2018     10:10:24      2        1997          XLON       00165166878TRLO0.1.1 
 12/10/2018     10:12:23      215      1998          XLON       00165167087TRLO0.1.1 
 12/10/2018     10:12:29      153      1997.5        XLON       00165167095TRLO0.1.1 
 12/10/2018     10:12:29      72       1997.5        XLON       00165167097TRLO0.1.1 
 12/10/2018     10:14:34      262      2001          XLON       00165167371TRLO0.1.1 
 12/10/2018     10:14:34      148      2000          XLON       00165167372TRLO0.1.1 
 12/10/2018     10:16:18      2        1999          XLON       00165167528TRLO0.1.1 
 12/10/2018     10:16:18      109      1999          XLON       00165167529TRLO0.1.1 
 12/10/2018     10:16:45      48       1998.5        XLON       00165167563TRLO0.1.1 
 12/10/2018     10:16:45      33       1998.5        XLON       00165167564TRLO0.1.1 
 12/10/2018     10:16:45      4        1998.5        XLON       00165167565TRLO0.1.1 
 12/10/2018     10:17:26      29       1999          XLON       00165167619TRLO0.1.1 
 12/10/2018     10:17:27      139      1999          XLON       00165167620TRLO0.1.1 
 12/10/2018     10:18:09      1        1998.5        XLON       00165167704TRLO0.1.1 
 12/10/2018     10:18:09      155      1998.5        XLON       00165167705TRLO0.1.1 
 12/10/2018     10:19:31      103      1997.5        XLON       00165167858TRLO0.1.1 
 12/10/2018     10:19:56      104      1997.5        XLON       00165167893TRLO0.1.1 
 12/10/2018     10:20:17      104      1997          XLON       00165167928TRLO0.1.1 
 12/10/2018     10:20:17      62       1997          XLON       00165167929TRLO0.1.1 
 12/10/2018     10:20:24      102      1996.5        XLON       00165167962TRLO0.1.1

 12/10/2018     10:21:42      77       1996.5        XLON       00165168457TRLO0.1.1 
 12/10/2018     10:23:41      195      1998.5        XLON       00165168677TRLO0.1.1 
 12/10/2018     10:23:41      105      1998.5        XLON       00165168678TRLO0.1.1 
 12/10/2018     10:23:41      74       1998.5        XLON       00165168679TRLO0.1.1 
 12/10/2018     10:23:45      60       1998.5        XLON       00165168685TRLO0.1.1 
 12/10/2018     10:24:47      111      1999.5        XLON       00165168784TRLO0.1.1 
 12/10/2018     10:24:51      23       1999          XLON       00165168799TRLO0.1.1 
 12/10/2018     10:24:51      104      1999          XLON       00165168801TRLO0.1.1 
 12/10/2018     10:26:10      76       2000          XLON       00165169007TRLO0.1.1 
 12/10/2018     10:26:10      23       2000          XLON       00165169008TRLO0.1.1 
 12/10/2018     10:28:48      285      2002          XLON       00165169309TRLO0.1.1 
 12/10/2018     10:28:48      51       2002          XLON       00165169310TRLO0.1.1 
 12/10/2018     10:30:20      191      2005          XLON       00165169480TRLO0.1.1 
 12/10/2018     10:31:11      214      2005          XLON       00165169634TRLO0.1.1 
 12/10/2018     10:32:21      199      2006          XLON       00165169748TRLO0.1.1 
 12/10/2018     10:33:30      180      2006          XLON       00165169862TRLO0.1.1 
 12/10/2018     10:35:24      257      2008          XLON       00165170147TRLO0.1.1 
 12/10/2018     10:36:24      179      2010          XLON       00165170244TRLO0.1.1 
 12/10/2018     10:37:14      43       2010          XLON       00165170389TRLO0.1.1 
 12/10/2018     10:37:14      70       2010          XLON       00165170390TRLO0.1.1 
 12/10/2018     10:38:11      211      2009          XLON       00165170479TRLO0.1.1 
 12/10/2018     10:38:11      82       2009          XLON       00165170480TRLO0.1.1 
 12/10/2018     10:40:44      356      2014          XLON       00165170863TRLO0.1.1 
 12/10/2018     10:42:34      244      2017          XLON       00165171173TRLO0.1.1 
 12/10/2018     10:43:23      255      2016          XLON       00165171308TRLO0.1.1 
 12/10/2018     10:43:35      58       2015          XLON       00165171317TRLO0.1.1 
 12/10/2018     10:43:35      19       2015          XLON       00165171318TRLO0.1.1 
 12/10/2018     10:43:36      92       2014          XLON       00165171321TRLO0.1.1 
 12/10/2018     10:44:31      119      2012          XLON       00165171442TRLO0.1.1 
 12/10/2018     10:45:13      82       2011          XLON       00165171527TRLO0.1.1 
 12/10/2018     10:45:13      13       2011          XLON       00165171528TRLO0.1.1 
 12/10/2018     10:46:25      137      2012          XLON       00165171676TRLO0.1.1 
 12/10/2018     10:47:33      93       2011          XLON       00165171820TRLO0.1.1 
 12/10/2018     10:49:02      225      2013          XLON       00165172021TRLO0.1.1 
 12/10/2018     10:49:58      158      2012          XLON       00165172131TRLO0.1.1 
 12/10/2018     10:49:58      77       2012          XLON       00165172132TRLO0.1.1 
 12/10/2018     10:50:00      91       2011          XLON       00165172143TRLO0.1.1 
 12/10/2018     10:51:07      130      2010          XLON       00165172337TRLO0.1.1 
 12/10/2018     10:52:08      86       2009          XLON       00165172456TRLO0.1.1 
 12/10/2018     10:54:22      200      2009          XLON       00165172695TRLO0.1.1 
 12/10/2018     10:54:22      59       2009          XLON       00165172696TRLO0.1.1 
 12/10/2018     10:56:30      300      2012          XLON       00165172874TRLO0.1.1 
 12/10/2018     10:56:35      8        2012          XLON       00165172886TRLO0.1.1 
 12/10/2018     10:57:15      263      2011          XLON       00165172938TRLO0.1.1 
 12/10/2018     10:57:27      130      2010          XLON       00165172971TRLO0.1.1 
 12/10/2018     10:58:02      1        2008          XLON       00165173063TRLO0.1.1 
 12/10/2018     10:58:02      69       2008          XLON       00165173064TRLO0.1.1 
 12/10/2018     11:00:37      216      2008          XLON       00165173372TRLO0.1.1 
 12/10/2018     11:01:16      119      2009          XLON       00165173409TRLO0.1.1 
 12/10/2018     11:01:43      99       2008          XLON       00165173452TRLO0.1.1 
 12/10/2018     11:02:10      134      2008          XLON       00165173496TRLO0.1.1 
 12/10/2018     11:02:30      76       2008          XLON       00165173520TRLO0.1.1 
 12/10/2018     11:03:36      122      2009          XLON       00165173616TRLO0.1.1 
 12/10/2018     11:04:20      94       2008          XLON       00165173681TRLO0.1.1 
 12/10/2018     11:05:10      15       2008          XLON       00165173753TRLO0.1.1 
 12/10/2018     11:06:12      166      2009          XLON       00165173871TRLO0.1.1 
 12/10/2018     11:07:24      185      2009          XLON       00165174015TRLO0.1.1 
 12/10/2018     11:07:57      132      2009          XLON       00165174059TRLO0.1.1 
 12/10/2018     11:07:57      92       2008          XLON       00165174060TRLO0.1.1 
 12/10/2018     11:08:08      90       2006          XLON       00165174090TRLO0.1.1 
 12/10/2018     11:08:57      94       2006          XLON       00165174165TRLO0.1.1 
 12/10/2018     11:09:31      43       2005          XLON       00165174266TRLO0.1.1 
 12/10/2018     11:09:31      73       2005          XLON       00165174267TRLO0.1.1 
 12/10/2018     11:10:05      80       2004          XLON       00165174303TRLO0.1.1 
 12/10/2018     11:11:35      118      2002          XLON       00165174452TRLO0.1.1 
 12/10/2018     11:11:48      102      2001          XLON       00165174491TRLO0.1.1 
 12/10/2018     11:14:01      230      2005          XLON       00165174679TRLO0.1.1 
 12/10/2018     11:14:35      130      2004          XLON       00165174752TRLO0.1.1 
 12/10/2018     11:14:50      86       2003          XLON       00165174778TRLO0.1.1 
 12/10/2018     11:15:20      87       2002          XLON       00165174874TRLO0.1.1 
 12/10/2018     11:17:54      148      2002          XLON       00165175195TRLO0.1.1 
 12/10/2018     11:17:54      40       2002          XLON       00165175196TRLO0.1.1 
 12/10/2018     11:17:54      26       2002          XLON       00165175197TRLO0.1.1 
 12/10/2018     11:18:08      156      2001          XLON       00165175216TRLO0.1.1 
 12/10/2018     11:20:02      97       2000          XLON       00165175480TRLO0.1.1 
 12/10/2018     11:20:02      124      2000          XLON       00165175482TRLO0.1.1 
 12/10/2018     11:20:04      71       1999          XLON       00165175484TRLO0.1.1 
 12/10/2018     11:20:25      81       1998.5        XLON       00165175505TRLO0.1.1 
 12/10/2018     11:21:03      96       1998.5        XLON       00165175547TRLO0.1.1 
 12/10/2018     11:21:40      78       1996.5        XLON       00165175616TRLO0.1.1 
 12/10/2018     11:22:03      70       1996          XLON       00165175630TRLO0.1.1 
 12/10/2018     11:23:06      161      1995.5        XLON       00165175798TRLO0.1.1 
 12/10/2018     11:24:59      31       1995.5        XLON       00165175945TRLO0.1.1 
 12/10/2018     11:24:59      98       1995.5        XLON       00165175946TRLO0.1.1 
 12/10/2018     11:25:00      98       1995          XLON       00165175948TRLO0.1.1 
 12/10/2018     11:25:24      88       1994          XLON       00165175970TRLO0.1.1 
 12/10/2018     11:27:50      174      1995          XLON       00165176147TRLO0.1.1 
 12/10/2018     11:27:55      190      1994.5        XLON       00165176153TRLO0.1.1 
 12/10/2018     11:29:00      131      1992.5        XLON       00165176232TRLO0.1.1 
 12/10/2018     11:30:23      101      1994.5        XLON       00165176355TRLO0.1.1 
 12/10/2018     11:30:38      88       1994          XLON       00165176375TRLO0.1.1 
 12/10/2018     11:33:06      201      1995.5        XLON       00165176557TRLO0.1.1 
 12/10/2018     11:34:32      256      1996.5        XLON       00165176656TRLO0.1.1 
 12/10/2018     11:36:27      227      1997          XLON       00165176770TRLO0.1.1 
 12/10/2018     11:37:01      186      1996.5        XLON       00165176785TRLO0.1.1 
 12/10/2018     11:37:12      76       1996          XLON       00165176794TRLO0.1.1 
 12/10/2018     11:39:40      187      1999          XLON       00165177036TRLO0.1.1 
 12/10/2018     11:41:20      124      2000          XLON       00165177118TRLO0.1.1 
 12/10/2018     11:42:11      101      2000          XLON       00165177176TRLO0.1.1 
 12/10/2018     11:43:38      212      2002          XLON       00165177262TRLO0.1.1 
 12/10/2018     11:44:42      238      2002          XLON       00165177300TRLO0.1.1 
 12/10/2018     11:44:45      100      2001          XLON       00165177304TRLO0.1.1 
 12/10/2018     11:44:45      87       2001          XLON       00165177305TRLO0.1.1 
 12/10/2018     11:46:44      173      2003          XLON       00165177458TRLO0.1.1 
 12/10/2018     11:48:41      202      2004          XLON       00165178125TRLO0.1.1 
 12/10/2018     11:50:27      179      2007          XLON       00165178500TRLO0.1.1 
 12/10/2018     11:51:48      221      2008          XLON       00165178681TRLO0.1.1 
 12/10/2018     11:52:30      120      2007          XLON       00165178769TRLO0.1.1 
 12/10/2018     11:54:12      196      2008          XLON       00165178949TRLO0.1.1 
 12/10/2018     11:55:01      154      2007          XLON       00165178990TRLO0.1.1 
 12/10/2018     11:55:30      117      2005          XLON       00165179015TRLO0.1.1 
 12/10/2018     11:55:46      105      2005          XLON       00165179033TRLO0.1.1 
 12/10/2018     11:56:44      93       2003          XLON       00165179106TRLO0.1.1 
 12/10/2018     11:58:35      85       2003          XLON       00165179209TRLO0.1.1 
 12/10/2018     11:59:32      65       2002          XLON       00165179257TRLO0.1.1 
 12/10/2018     11:59:32      167      2002          XLON       00165179258TRLO0.1.1 
 12/10/2018     12:02:29      133      2002          XLON       00165179397TRLO0.1.1 
 12/10/2018     12:02:35      75       2001          XLON       00165179449TRLO0.1.1

 12/10/2018     12:03:11      51       2001          XLON       00165179566TRLO0.1.1 
 12/10/2018     12:03:11      39       2001          XLON       00165179567TRLO0.1.1 
 12/10/2018     12:04:51      121      2000          XLON       00165179755TRLO0.1.1 
 12/10/2018     12:06:21      99       2000          XLON       00165179843TRLO0.1.1 
 12/10/2018     12:08:52      77       2002          XLON       00165180016TRLO0.1.1 
 12/10/2018     12:08:52      152      2002          XLON       00165180017TRLO0.1.1 
 12/10/2018     12:08:52      79       2002          XLON       00165180018TRLO0.1.1 
 12/10/2018     12:09:07      231      2001          XLON       00165180046TRLO0.1.1 
 12/10/2018     12:10:04      89       2000          XLON       00165180104TRLO0.1.1 
 12/10/2018     12:10:41      102      2000          XLON       00165180162TRLO0.1.1 
 12/10/2018     12:12:16      94       1999.5        XLON       00165180234TRLO0.1.1 
 12/10/2018     12:13:11      7        2000          XLON       00165180288TRLO0.1.1 
 12/10/2018     12:13:11      112      2000          XLON       00165180289TRLO0.1.1 
 12/10/2018     12:15:28      239      2001          XLON       00165180444TRLO0.1.1 
 12/10/2018     12:18:12      212      2001          XLON       00165180575TRLO0.1.1 
 12/10/2018     12:18:12      90       2001          XLON       00165180576TRLO0.1.1 
 12/10/2018     12:19:15      206      2001          XLON       00165180713TRLO0.1.1 
 12/10/2018     12:20:38      75       2001          XLON       00165180884TRLO0.1.1 
 12/10/2018     12:21:58      75       2001          XLON       00165180949TRLO0.1.1 
 12/10/2018     12:23:54      79       2003          XLON       00165181231TRLO0.1.1 
 12/10/2018     12:23:55      34       2003          XLON       00165181232TRLO0.1.1 
 12/10/2018     12:23:55      42       2003          XLON       00165181233TRLO0.1.1 
 12/10/2018     12:23:55      105      2003          XLON       00165181234TRLO0.1.1 
 12/10/2018     12:24:16      45       2003          XLON       00165181257TRLO0.1.1 
 12/10/2018     12:24:16      25       2003          XLON       00165181258TRLO0.1.1 
 12/10/2018     12:24:45      128      2003          XLON       00165181278TRLO0.1.1 
 12/10/2018     12:24:51      151      2002          XLON       00165181283TRLO0.1.1 
 12/10/2018     12:24:51      17       2002          XLON       00165181284TRLO0.1.1 
 12/10/2018     12:24:51      83       2002          XLON       00165181285TRLO0.1.1 
 12/10/2018     12:26:16      133      2002          XLON       00165181364TRLO0.1.1 
 12/10/2018     12:27:33      83       2001          XLON       00165181436TRLO0.1.1 
 12/10/2018     12:28:43      176      2001          XLON       00165181541TRLO0.1.1 
 12/10/2018     12:30:53      154      2001          XLON       00165181680TRLO0.1.1 
 12/10/2018     12:31:57      80       2001          XLON       00165181718TRLO0.1.1 
 12/10/2018     12:31:57      140      2001          XLON       00165181719TRLO0.1.1 
 12/10/2018     12:32:22      135      2000          XLON       00165181753TRLO0.1.1 
 12/10/2018     12:34:33      178      2000          XLON       00165181960TRLO0.1.1 
 12/10/2018     12:39:53      152      2001          XLON       00165182359TRLO0.1.1 
 12/10/2018     12:39:53      176      2001          XLON       00165182360TRLO0.1.1 
 12/10/2018     12:39:53      73       2001          XLON       00165182361TRLO0.1.1 
 12/10/2018     12:39:53      74       2001          XLON       00165182362TRLO0.1.1 
 12/10/2018     12:39:53      74       2001          XLON       00165182363TRLO0.1.1 
 12/10/2018     12:39:53      74       2001          XLON       00165182364TRLO0.1.1 
 12/10/2018     12:41:15      143      2002          XLON       00165182477TRLO0.1.1 
 12/10/2018     12:41:31      169      2001          XLON       00165182486TRLO0.1.1 
 12/10/2018     12:42:22      142      2000          XLON       00165182570TRLO0.1.1 
 12/10/2018     12:42:33      89       2000          XLON       00165182620TRLO0.1.1 
 12/10/2018     12:45:51      174      2001          XLON       00165183015TRLO0.1.1 
 12/10/2018     12:47:00      160      2002          XLON       00165183100TRLO0.1.1 
 12/10/2018     12:48:03      74       2002          XLON       00165183162TRLO0.1.1 
 12/10/2018     12:49:55      77       2004          XLON       00165183300TRLO0.1.1 
 12/10/2018     12:49:55      113      2004          XLON       00165183301TRLO0.1.1 
 12/10/2018     12:49:55      27       2004          XLON       00165183302TRLO0.1.1 
 12/10/2018     12:49:55      70       2004          XLON       00165183303TRLO0.1.1 
 12/10/2018     12:50:06      32       2003          XLON       00165183322TRLO0.1.1 
 12/10/2018     12:50:06      98       2003          XLON       00165183323TRLO0.1.1 
 12/10/2018     12:50:34      143      2002          XLON       00165183414TRLO0.1.1 
 12/10/2018     12:52:40      26       2001          XLON       00165183593TRLO0.1.1 
 12/10/2018     12:53:36      81       2002          XLON       00165183653TRLO0.1.1 
 12/10/2018     12:54:02      142      2001          XLON       00165183674TRLO0.1.1 
 12/10/2018     12:54:28      138      2000          XLON       00165183723TRLO0.1.1 
 12/10/2018     12:56:40      76       2000          XLON       00165183863TRLO0.1.1 
 12/10/2018     12:56:40      109      2000          XLON       00165183864TRLO0.1.1 
 12/10/2018     12:58:31      70       2001          XLON       00165183991TRLO0.1.1 
 12/10/2018     12:59:52      62       2002          XLON       00165184090TRLO0.1.1 
 12/10/2018     12:59:52      11       2002          XLON       00165184091TRLO0.1.1 
 12/10/2018     12:59:52      65       2002          XLON       00165184092TRLO0.1.1 
 12/10/2018     12:59:52      107      2002          XLON       00165184093TRLO0.1.1 
 12/10/2018     12:59:52      57       2002          XLON       00165184094TRLO0.1.1 
 12/10/2018     12:59:52      90       2002          XLON       00165184095TRLO0.1.1 
 12/10/2018     13:01:28      75       2002          XLON       00165184199TRLO0.1.1 
 12/10/2018     13:01:35      71       2002          XLON       00165184216TRLO0.1.1 
 12/10/2018     13:03:00      72       2003          XLON       00165184320TRLO0.1.1 
 12/10/2018     13:03:05      74       2004          XLON       00165184338TRLO0.1.1 
 12/10/2018     13:04:14      19       2005          XLON       00165184422TRLO0.1.1 
 12/10/2018     13:04:14      57       2005          XLON       00165184423TRLO0.1.1 
 12/10/2018     13:04:14      117      2005          XLON       00165184424TRLO0.1.1 
 12/10/2018     13:04:14      65       2005          XLON       00165184425TRLO0.1.1 
 12/10/2018     13:04:34      122      2004          XLON       00165184440TRLO0.1.1 
 12/10/2018     13:04:45      110      2003          XLON       00165184451TRLO0.1.1 
 12/10/2018     13:06:47      136      2003          XLON       00165184542TRLO0.1.1 
 12/10/2018     13:07:31      148      2002          XLON       00165184617TRLO0.1.1 
 12/10/2018     13:08:48      161      2002          XLON       00165184734TRLO0.1.1 
 12/10/2018     13:10:48      72       2004          XLON       00165184927TRLO0.1.1 
 12/10/2018     13:11:18      74       2005          XLON       00165184960TRLO0.1.1 
 12/10/2018     13:12:00      75       2005          XLON       00165184987TRLO0.1.1 
 12/10/2018     13:12:55      8        2005          XLON       00165185032TRLO0.1.1 
 12/10/2018     13:12:55      2        2005          XLON       00165185033TRLO0.1.1 
 12/10/2018     13:12:55      166      2005          XLON       00165185034TRLO0.1.1 
 12/10/2018     13:13:28      74       2004          XLON       00165185104TRLO0.1.1 
 12/10/2018     13:13:28      108      2004          XLON       00165185105TRLO0.1.1 
 12/10/2018     13:13:28      78       2004          XLON       00165185106TRLO0.1.1 
 12/10/2018     13:13:28      25       2004          XLON       00165185107TRLO0.1.1 
 12/10/2018     13:17:41      246      2010          XLON       00165185357TRLO0.1.1 
 12/10/2018     13:17:41      8        2010          XLON       00165185358TRLO0.1.1 
 12/10/2018     13:17:41      84       2010          XLON       00165185359TRLO0.1.1 
 12/10/2018     13:17:41      78       2010          XLON       00165185360TRLO0.1.1 
 12/10/2018     13:18:35      158      2009          XLON       00165185415TRLO0.1.1 
 12/10/2018     13:19:58      101      2007          XLON       00165185506TRLO0.1.1 
 12/10/2018     13:19:58      87       2007          XLON       00165185507TRLO0.1.1 
 12/10/2018     13:20:12      92       2006          XLON       00165185524TRLO0.1.1 
 12/10/2018     13:21:07      91       2005          XLON       00165185567TRLO0.1.1 
 12/10/2018     13:21:51      130      2004          XLON       00165185599TRLO0.1.1 
 12/10/2018     13:23:38      77       2004          XLON       00165185731TRLO0.1.1 
 12/10/2018     13:24:28      57       2003          XLON       00165185788TRLO0.1.1 
 12/10/2018     13:24:28      13       2003          XLON       00165185789TRLO0.1.1 
 12/10/2018     13:25:17      81       2003          XLON       00165185825TRLO0.1.1 
 12/10/2018     13:26:01      74       2004          XLON       00165185880TRLO0.1.1 
 12/10/2018     13:26:01      128      2004          XLON       00165185881TRLO0.1.1 
 12/10/2018     13:27:35      74       2003          XLON       00165185981TRLO0.1.1 
 12/10/2018     13:27:35      94       2003          XLON       00165185982TRLO0.1.1 
 12/10/2018     13:27:35      132      2003          XLON       00165185983TRLO0.1.1 
 12/10/2018     13:29:08      70       2004          XLON       00165186054TRLO0.1.1 
 12/10/2018     13:31:48      34       2007          XLON       00165186234TRLO0.1.1 
 12/10/2018     13:31:48      14       2007          XLON       00165186235TRLO0.1.1 
 12/10/2018     13:31:48      28       2007          XLON       00165186236TRLO0.1.1 
 12/10/2018     13:32:10      284      2007          XLON       00165186274TRLO0.1.1 
 12/10/2018     13:32:10      112      2007          XLON       00165186275TRLO0.1.1

 12/10/2018     13:32:10      101      2006          XLON       00165186276TRLO0.1.1 
 12/10/2018     13:32:14      110      2005          XLON       00165186282TRLO0.1.1 
 12/10/2018     13:35:07      78       2010          XLON       00165186556TRLO0.1.1 
 12/10/2018     13:35:32      74       2010          XLON       00165186587TRLO0.1.1 
 12/10/2018     13:35:32      2        2010          XLON       00165186588TRLO0.1.1 
 12/10/2018     13:35:32      71       2010          XLON       00165186589TRLO0.1.1 
 12/10/2018     13:35:49      105      2009          XLON       00165186617TRLO0.1.1 
 12/10/2018     13:36:04      101      2008          XLON       00165186639TRLO0.1.1 
 12/10/2018     13:36:16      116      2006          XLON       00165186650TRLO0.1.1 
 12/10/2018     13:36:39      70       2005          XLON       00165186673TRLO0.1.1 
 12/10/2018     13:37:25      118      2003          XLON       00165186732TRLO0.1.1 
 12/10/2018     13:38:29      100      2002          XLON       00165186796TRLO0.1.1 
 12/10/2018     13:39:28      87       2000          XLON       00165186851TRLO0.1.1 
 12/10/2018     13:41:20      138      1999.5        XLON       00165186976TRLO0.1.1 
 12/10/2018     13:41:22      129      1998          XLON       00165186982TRLO0.1.1 
 12/10/2018     13:41:45      118      1997.5        XLON       00165186995TRLO0.1.1 
 12/10/2018     13:43:17      121      1997          XLON       00165187141TRLO0.1.1 
 12/10/2018     13:43:47      127      1996          XLON       00165187181TRLO0.1.1 
 12/10/2018     13:44:10      105      1995          XLON       00165187249TRLO0.1.1 
 12/10/2018     13:44:59      83       1995          XLON       00165187343TRLO0.1.1 
 12/10/2018     13:46:59      79       1999          XLON       00165187456TRLO0.1.1 
 12/10/2018     13:47:22      123      1998.5        XLON       00165187492TRLO0.1.1 
 12/10/2018     13:47:22      71       1998.5        XLON       00165187493TRLO0.1.1 
 12/10/2018     13:47:22      102      1998          XLON       00165187494TRLO0.1.1 
 12/10/2018     13:48:01      103      1997.5        XLON       00165187533TRLO0.1.1 
 12/10/2018     13:50:18      141      1999          XLON       00165187706TRLO0.1.1 
 12/10/2018     13:51:15      75       1999.5        XLON       00165187740TRLO0.1.1 
 12/10/2018     13:51:31      26       1999          XLON       00165187757TRLO0.1.1 
 12/10/2018     13:51:31      91       1999          XLON       00165187758TRLO0.1.1 
 12/10/2018     13:51:31      79       1999          XLON       00165187759TRLO0.1.1 
 12/10/2018     13:51:32      123      1998.5        XLON       00165187775TRLO0.1.1 
 12/10/2018     13:51:55      75       1997.5        XLON       00165187789TRLO0.1.1 
 12/10/2018     13:54:05      115      2001          XLON       00165187878TRLO0.1.1 
 12/10/2018     13:56:37      90       2002          XLON       00165188019TRLO0.1.1 
 12/10/2018     13:56:37      66       2002          XLON       00165188020TRLO0.1.1 
 12/10/2018     13:56:37      214      2002          XLON       00165188021TRLO0.1.1 
 12/10/2018     13:56:37      86       2002          XLON       00165188022TRLO0.1.1 
 12/10/2018     13:56:37      21       2002          XLON       00165188023TRLO0.1.1 
 12/10/2018     13:56:43      103      2001          XLON       00165188027TRLO0.1.1 
 12/10/2018     13:58:43      80       2001          XLON       00165188182TRLO0.1.1 
 12/10/2018     13:58:43      88       2001          XLON       00165188183TRLO0.1.1 
 12/10/2018     14:00:07      148      2002          XLON       00165188252TRLO0.1.1 
 12/10/2018     14:00:09      142      2002          XLON       00165188254TRLO0.1.1 
 12/10/2018     14:01:26      73       2002          XLON       00165188330TRLO0.1.1 
 12/10/2018     14:02:06      72       2002          XLON       00165188347TRLO0.1.1 
 12/10/2018     14:04:12      96       2004          XLON       00165188450TRLO0.1.1 
 12/10/2018     14:04:40      161      2004          XLON       00165188483TRLO0.1.1 
 12/10/2018     14:05:08      90       2004          XLON       00165188510TRLO0.1.1 
 12/10/2018     14:05:08      243      2004          XLON       00165188511TRLO0.1.1 
 12/10/2018     14:05:43      62       2003          XLON       00165188545TRLO0.1.1 
 12/10/2018     14:05:43      107      2003          XLON       00165188546TRLO0.1.1 
 12/10/2018     14:05:43      89       2002          XLON       00165188547TRLO0.1.1 
 12/10/2018     14:09:10      309      2002          XLON       00165189057TRLO0.1.1 
 12/10/2018     14:09:10      41       2002          XLON       00165189058TRLO0.1.1 
 12/10/2018     14:09:50      72       2002          XLON       00165189217TRLO0.1.1 
 12/10/2018     14:10:28      95       2002          XLON       00165189242TRLO0.1.1 
 12/10/2018     14:12:44      267      2003          XLON       00165189573TRLO0.1.1 
 12/10/2018     14:12:44      170      2003          XLON       00165189574TRLO0.1.1 
 12/10/2018     14:12:44      140      2003          XLON       00165189575TRLO0.1.1 
 12/10/2018     14:12:48      97       2002          XLON       00165189581TRLO0.1.1 
 12/10/2018     14:15:03      71       2001          XLON       00165189828TRLO0.1.1 
 12/10/2018     14:15:03      86       2001          XLON       00165189830TRLO0.1.1 
 12/10/2018     14:15:03      81       2001          XLON       00165189831TRLO0.1.1 
 12/10/2018     14:15:06      56       2000          XLON       00165189833TRLO0.1.1 
 12/10/2018     14:17:03      101      2000          XLON       00165190013TRLO0.1.1 
 12/10/2018     14:17:03      213      2000          XLON       00165190015TRLO0.1.1 
 12/10/2018     14:18:09      86       2001          XLON       00165190097TRLO0.1.1 
 12/10/2018     14:19:25      71       2002          XLON       00165190225TRLO0.1.1 
 12/10/2018     14:19:29      81       2002          XLON       00165190228TRLO0.1.1 
 12/10/2018     14:19:53      90       2002          XLON       00165190259TRLO0.1.1 
 12/10/2018     14:20:16      71       2002          XLON       00165190286TRLO0.1.1 
 12/10/2018     14:21:10      98       2003          XLON       00165190394TRLO0.1.1 
 12/10/2018     14:21:34      86       2003          XLON       00165190452TRLO0.1.1 
 12/10/2018     14:22:03      154      2002          XLON       00165190510TRLO0.1.1 
 12/10/2018     14:22:03      76       2002          XLON       00165190512TRLO0.1.1 
 12/10/2018     14:22:03      58       2002          XLON       00165190513TRLO0.1.1 
 12/10/2018     14:22:03      94       2002          XLON       00165190514TRLO0.1.1 
 12/10/2018     14:23:50      156      2003          XLON       00165190685TRLO0.1.1 
 12/10/2018     14:23:50      92       2003          XLON       00165190686TRLO0.1.1 
 12/10/2018     14:23:50      17       2003          XLON       00165190687TRLO0.1.1 
 12/10/2018     14:24:50      125      2002          XLON       00165190801TRLO0.1.1 
 12/10/2018     14:24:50      39       2002          XLON       00165190803TRLO0.1.1 
 12/10/2018     14:24:50      45       2002          XLON       00165190804TRLO0.1.1 
 12/10/2018     14:26:52      77       2001          XLON       00165191029TRLO0.1.1 
 12/10/2018     14:26:53      81       2001          XLON       00165191030TRLO0.1.1 
 12/10/2018     14:26:53      154      2001          XLON       00165191033TRLO0.1.1 
 12/10/2018     14:27:11      73       2000          XLON       00165191055TRLO0.1.1 
 12/10/2018     14:28:32      73       2001          XLON       00165191134TRLO0.1.1 
 12/10/2018     14:28:37      140      2001          XLON       00165191138TRLO0.1.1 
 12/10/2018     14:28:37      71       2001          XLON       00165191139TRLO0.1.1 
 12/10/2018     14:29:37      70       2001          XLON       00165191241TRLO0.1.1 
 12/10/2018     14:30:13      150      2001          XLON       00165191297TRLO0.1.1 
 12/10/2018     14:30:29      57       2000          XLON       00165191323TRLO0.1.1 
 12/10/2018     14:30:29      12       2000          XLON       00165191324TRLO0.1.1 
 12/10/2018     14:30:29      84       2000          XLON       00165191325TRLO0.1.1 
 12/10/2018     14:31:22      74       2003          XLON       00165191483TRLO0.1.1 
 12/10/2018     14:31:22      3        2003          XLON       00165191484TRLO0.1.1 
 12/10/2018     14:31:35      75       2003          XLON       00165191504TRLO0.1.1 
 12/10/2018     14:31:41      71       2003          XLON       00165191531TRLO0.1.1 
 12/10/2018     14:31:47      6        2002          XLON       00165191554TRLO0.1.1 
 12/10/2018     14:31:47      75       2002          XLON       00165191555TRLO0.1.1 
 12/10/2018     14:31:47      170      2002          XLON       00165191556TRLO0.1.1 
 12/10/2018     14:31:59      140      2000          XLON       00165191573TRLO0.1.1 
 12/10/2018     14:32:34      138      2001          XLON       00165191672TRLO0.1.1 
 12/10/2018     14:32:59      114      2000          XLON       00165191727TRLO0.1.1 
 12/10/2018     14:33:36      84       2000          XLON       00165191837TRLO0.1.1 
 12/10/2018     14:33:57      98       2000          XLON       00165191950TRLO0.1.1 
 12/10/2018     14:35:09      106      1999.5        XLON       00165192257TRLO0.1.1 
 12/10/2018     14:35:09      71       1999.5        XLON       00165192260TRLO0.1.1 
 12/10/2018     14:36:03      105      1999          XLON       00165192477TRLO0.1.1 
 12/10/2018     14:36:45      79       1999          XLON       00165192562TRLO0.1.1 
 12/10/2018     14:36:45      91       1999          XLON       00165192563TRLO0.1.1 
 12/10/2018     14:36:45      67       1998.5        XLON       00165192564TRLO0.1.1 
 12/10/2018     14:38:15      172      1999          XLON       00165192740TRLO0.1.1 
 12/10/2018     14:38:55      104      1998.5        XLON       00165192827TRLO0.1.1 
 12/10/2018     14:38:55      75       1998.5        XLON       00165192828TRLO0.1.1 
 12/10/2018     14:39:09      60       1998          XLON       00165192869TRLO0.1.1 
 12/10/2018     14:39:22      145      1997          XLON       00165192987TRLO0.1.1

 12/10/2018     14:40:43      96       1997.5        XLON       00165193208TRLO0.1.1 
 12/10/2018     14:41:04      74       1997          XLON       00165193251TRLO0.1.1 
 12/10/2018     14:41:04      82       1997          XLON       00165193252TRLO0.1.1 
 12/10/2018     14:41:30      114      1996          XLON       00165193419TRLO0.1.1 
 12/10/2018     14:41:43      121      1995          XLON       00165193464TRLO0.1.1 
 12/10/2018     14:42:16      69       1996          XLON       00165193537TRLO0.1.1 
 12/10/2018     14:42:21      76       1996          XLON       00165193550TRLO0.1.1 
 12/10/2018     14:43:49      33       1998          XLON       00165193856TRLO0.1.1 
 12/10/2018     14:43:49      55       1998          XLON       00165193857TRLO0.1.1 
 12/10/2018     14:43:49      68       1997.5        XLON       00165193858TRLO0.1.1 
 12/10/2018     14:44:02      139      1997.5        XLON       00165193888TRLO0.1.1 
 12/10/2018     14:44:13      90       1997          XLON       00165193931TRLO0.1.1 
 12/10/2018     14:44:51      105      1996.5        XLON       00165194159TRLO0.1.1 
 12/10/2018     14:45:31      85       1996          XLON       00165194338TRLO0.1.1 
 12/10/2018     14:45:54      148      1995.5        XLON       00165194392TRLO0.1.1 
 12/10/2018     14:46:17      92       1995          XLON       00165194473TRLO0.1.1 
 12/10/2018     14:46:40      110      1995.5        XLON       00165194562TRLO0.1.1 
 12/10/2018     14:48:01      87       1998.5        XLON       00165194773TRLO0.1.1 
 12/10/2018     14:48:01      163      1998.5        XLON       00165194774TRLO0.1.1 
 12/10/2018     14:49:01      144      2000          XLON       00165194995TRLO0.1.1 
 12/10/2018     14:50:14      83       2001          XLON       00165195227TRLO0.1.1 
 12/10/2018     14:50:14      79       2001          XLON       00165195228TRLO0.1.1 
 12/10/2018     14:50:14      89       2001          XLON       00165195229TRLO0.1.1 
 12/10/2018     14:51:19      65       2000          XLON       00165195386TRLO0.1.1 
 12/10/2018     14:51:19      71       2000          XLON       00165195387TRLO0.1.1 
 12/10/2018     14:51:19      79       2000          XLON       00165195388TRLO0.1.1 
 12/10/2018     14:52:12      140      2000          XLON       00165195539TRLO0.1.1 
 12/10/2018     14:53:03      214      2000          XLON       00165195667TRLO0.1.1 
 12/10/2018     14:53:03      35       2000          XLON       00165195668TRLO0.1.1 
 12/10/2018     14:53:16      131      1999.5        XLON       00165195684TRLO0.1.1 
 12/10/2018     14:54:46      98       2001          XLON       00165195916TRLO0.1.1 
 12/10/2018     14:55:02      64       2000          XLON       00165195955TRLO0.1.1 
 12/10/2018     14:55:02      158      2000          XLON       00165195956TRLO0.1.1 
 12/10/2018     14:56:06      75       2001          XLON       00165196135TRLO0.1.1 
 12/10/2018     14:56:14      70       2001          XLON       00165196159TRLO0.1.1 
 12/10/2018     14:56:14      21       2001          XLON       00165196160TRLO0.1.1 
 12/10/2018     14:57:06      219      2003          XLON       00165196704TRLO0.1.1 
 12/10/2018     14:57:06      30       2003          XLON       00165196705TRLO0.1.1 
 12/10/2018     14:57:08      74       2003          XLON       00165196706TRLO0.1.1 
 12/10/2018     14:58:12      74       2003          XLON       00165196854TRLO0.1.1 
 12/10/2018     14:58:19      213      2004          XLON       00165196863TRLO0.1.1 
 12/10/2018     14:58:19      3        2004          XLON       00165196864TRLO0.1.1 
 12/10/2018     14:59:01      2        2004          XLON       00165196950TRLO0.1.1 
 12/10/2018     14:59:01      73       2004          XLON       00165196951TRLO0.1.1 
 12/10/2018     14:59:01      152      2004          XLON       00165196952TRLO0.1.1 
 12/10/2018     14:59:19      80       2003          XLON       00165196989TRLO0.1.1 
 12/10/2018     14:59:31      76       2002          XLON       00165197008TRLO0.1.1 
 12/10/2018     15:00:12      78       2001          XLON       00165197113TRLO0.1.1 
 12/10/2018     15:00:31      123      2000          XLON       00165197229TRLO0.1.1 
 12/10/2018     15:00:55      101      1999.5        XLON       00165197286TRLO0.1.1 
 12/10/2018     15:01:12      88       1999          XLON       00165197344TRLO0.1.1 
 12/10/2018     15:03:59      300      2002          XLON       00165198060TRLO0.1.1 
 12/10/2018     15:03:59      234      2002          XLON       00165198061TRLO0.1.1 
 12/10/2018     15:03:59      44       2002          XLON       00165198062TRLO0.1.1 
 12/10/2018     15:03:59      45       2002          XLON       00165198063TRLO0.1.1 
 12/10/2018     15:05:13      77       2005          XLON       00165198269TRLO0.1.1 
 12/10/2018     15:05:15      222      2000          XLON       00165198272TRLO0.1.1 
 12/10/2018     15:05:15      84       2000          XLON       00165198273TRLO0.1.1 
 12/10/2018     15:05:16      64       1999.5        XLON       00165198274TRLO0.1.1 
 12/10/2018     15:05:41      90       2000          XLON       00165198388TRLO0.1.1 
 12/10/2018     15:07:15      72       2000          XLON       00165198859TRLO0.1.1 
 12/10/2018     15:07:40      69       1999.5        XLON       00165198984TRLO0.1.1 
 12/10/2018     15:07:53      89       1999          XLON       00165199023TRLO0.1.1 
 12/10/2018     15:07:53      168      1999          XLON       00165199024TRLO0.1.1 
 12/10/2018     15:07:53      83       1999          XLON       00165199025TRLO0.1.1 
 12/10/2018     15:08:24      97       1998.5        XLON       00165199093TRLO0.1.1 
 12/10/2018     15:10:26      86       2001          XLON       00165199432TRLO0.1.1 
 12/10/2018     15:10:58      73       2001          XLON       00165199536TRLO0.1.1 
 12/10/2018     15:11:04      168      2000          XLON       00165199567TRLO0.1.1 
 12/10/2018     15:11:04      84       2000          XLON       00165199568TRLO0.1.1 
 12/10/2018     15:11:04      73       2000          XLON       00165199569TRLO0.1.1 
 12/10/2018     15:11:04      70       2000          XLON       00165199570TRLO0.1.1 
 12/10/2018     15:11:04      80       2000          XLON       00165199571TRLO0.1.1 
 12/10/2018     15:11:04      19       2000          XLON       00165199572TRLO0.1.1 
 12/10/2018     15:11:04      67       2000          XLON       00165199573TRLO0.1.1 
 12/10/2018     15:11:22      37       1999.5        XLON       00165199635TRLO0.1.1 
 12/10/2018     15:11:22      33       1999.5        XLON       00165199640TRLO0.1.1 
 12/10/2018     15:12:27      77       2000          XLON       00165199891TRLO0.1.1 
 12/10/2018     15:12:34      41       1999          XLON       00165199914TRLO0.1.1 
 12/10/2018     15:12:34      103      1999          XLON       00165199915TRLO0.1.1 
 12/10/2018     15:12:34      93       1999          XLON       00165199916TRLO0.1.1 
 12/10/2018     15:12:34      51       1998.5        XLON       00165199917TRLO0.1.1 
 12/10/2018     15:12:51      85       1998          XLON       00165199963TRLO0.1.1 
 12/10/2018     15:13:52      85       1998          XLON       00165200349TRLO0.1.1 
 12/10/2018     15:13:52      85       1998          XLON       00165200351TRLO0.1.1 
 12/10/2018     15:13:52      75       1998          XLON       00165200352TRLO0.1.1 
 12/10/2018     15:14:24      143      1997.5        XLON       00165200510TRLO0.1.1 
 12/10/2018     15:15:05      34       1997.5        XLON       00165200606TRLO0.1.1 
 12/10/2018     15:15:05      36       1997.5        XLON       00165200607TRLO0.1.1 
 12/10/2018     15:15:05      87       1997.5        XLON       00165200608TRLO0.1.1 
 12/10/2018     15:16:02      71       1997.5        XLON       00165200742TRLO0.1.1 
 12/10/2018     15:16:05      7        1997          XLON       00165200747TRLO0.1.1 
 12/10/2018     15:16:05      63       1997          XLON       00165200748TRLO0.1.1 
 12/10/2018     15:16:42      240      1996.5        XLON       00165200903TRLO0.1.1 
 12/10/2018     15:17:06      73       1996          XLON       00165200980TRLO0.1.1 
 12/10/2018     15:17:06      91       1996          XLON       00165200981TRLO0.1.1 
 12/10/2018     15:18:30      280      1997.5        XLON       00165201163TRLO0.1.1 
 12/10/2018     15:18:30      92       1997.5        XLON       00165201164TRLO0.1.1 
 12/10/2018     15:18:30      64       1997          XLON       00165201167TRLO0.1.1 
 12/10/2018     15:18:39      86       1997          XLON       00165201221TRLO0.1.1 
 12/10/2018     15:19:09      123      1996.5        XLON       00165201518TRLO0.1.1 
 12/10/2018     15:20:02      78       1995.5        XLON       00165201825TRLO0.1.1 
 12/10/2018     15:20:02      81       1995.5        XLON       00165201827TRLO0.1.1 
 12/10/2018     15:20:56      172      1996.5        XLON       00165201998TRLO0.1.1 
 12/10/2018     15:20:56      86       1996.5        XLON       00165201999TRLO0.1.1 
 12/10/2018     15:21:17      74       1996          XLON       00165202055TRLO0.1.1 
 12/10/2018     15:21:26      83       1995          XLON       00165202079TRLO0.1.1 
 12/10/2018     15:22:43      316      1995.5        XLON       00165202313TRLO0.1.1 
 12/10/2018     15:23:36      79       1996          XLON       00165202487TRLO0.1.1 
 12/10/2018     15:23:44      87       1995          XLON       00165202642TRLO0.1.1 
 12/10/2018     15:23:44      53       1995          XLON       00165202643TRLO0.1.1 
 12/10/2018     15:23:44      26       1995          XLON       00165202644TRLO0.1.1 
 12/10/2018     15:23:44      82       1995          XLON       00165202646TRLO0.1.1 
 12/10/2018     15:23:59      76       1995.5        XLON       00165202728TRLO0.1.1 
 12/10/2018     15:24:33      72       1995          XLON       00165202871TRLO0.1.1 
 12/10/2018     15:24:34      156      1995          XLON       00165202874TRLO0.1.1 
 12/10/2018     15:25:12      110      1996.5        XLON       00165203142TRLO0.1.1 
 12/10/2018     15:25:24      60       1996          XLON       00165203220TRLO0.1.1

 12/10/2018     15:25:33      149      1995          XLON       00165203260TRLO0.1.1 
 12/10/2018     15:25:50      85       1995          XLON       00165203335TRLO0.1.1 
 12/10/2018     15:26:55      80       1994          XLON       00165203647TRLO0.1.1 
 12/10/2018     15:26:55      77       1994          XLON       00165203649TRLO0.1.1 
 12/10/2018     15:27:15      71       1994.5        XLON       00165203816TRLO0.1.1 
 12/10/2018     15:27:58      170      1995.5        XLON       00165204013TRLO0.1.1 
 12/10/2018     15:28:25      89       1995          XLON       00165204054TRLO0.1.1 
 12/10/2018     15:28:27      71       1994.5        XLON       00165204069TRLO0.1.1 
 12/10/2018     15:28:44      23       1995          XLON       00165204101TRLO0.1.1 
 12/10/2018     15:28:44      55       1995          XLON       00165204102TRLO0.1.1 
 12/10/2018     15:28:44      78       1995          XLON       00165204103TRLO0.1.1 
 12/10/2018     15:29:02      107      1995          XLON       00165204196TRLO0.1.1 
 12/10/2018     15:29:59      87       1995.5        XLON       00165204356TRLO0.1.1 
 12/10/2018     15:30:11      84       1994.5        XLON       00165204384TRLO0.1.1 
 12/10/2018     15:30:11      258      1994.5        XLON       00165204385TRLO0.1.1 
 12/10/2018     15:31:00      140      1994          XLON       00165204546TRLO0.1.1 
 12/10/2018     15:31:00      89       1994          XLON       00165204547TRLO0.1.1 
 12/10/2018     15:31:33      97       1993          XLON       00165204648TRLO0.1.1 
 12/10/2018     15:31:43      77       1992.5        XLON       00165204727TRLO0.1.1 
 12/10/2018     15:32:00      75       1992          XLON       00165204854TRLO0.1.1 
 12/10/2018     15:32:13      82       1991.5        XLON       00165204894TRLO0.1.1 
 12/10/2018     15:32:18      51       1991          XLON       00165204953TRLO0.1.1 
 12/10/2018     15:32:18      29       1991          XLON       00165204954TRLO0.1.1 
 12/10/2018     15:33:13      160      1991.5        XLON       00165205154TRLO0.1.1 
 12/10/2018     15:33:13      22       1991.5        XLON       00165205155TRLO0.1.1 
 12/10/2018     15:33:13      57       1991.5        XLON       00165205157TRLO0.1.1 
 12/10/2018     15:33:13      79       1991.5        XLON       00165205158TRLO0.1.1 
 12/10/2018     15:33:24      106      1991.5        XLON       00165205187TRLO0.1.1 
 12/10/2018     15:33:24      3        1991.5        XLON       00165205188TRLO0.1.1 
 12/10/2018     15:34:04      91       1991.5        XLON       00165205396TRLO0.1.1 
 12/10/2018     15:34:04      49       1991          XLON       00165205397TRLO0.1.1 
 12/10/2018     15:34:22      121      1988.5        XLON       00165205486TRLO0.1.1 
 12/10/2018     15:34:37      95       1988          XLON       00165205557TRLO0.1.1 
 12/10/2018     15:34:37      14       1988          XLON       00165205558TRLO0.1.1 
 12/10/2018     15:35:07      93       1988          XLON       00165205637TRLO0.1.1 
 12/10/2018     15:36:09      144      1991.5        XLON       00165205829TRLO0.1.1 
 12/10/2018     15:36:09      72       1991.5        XLON       00165205830TRLO0.1.1 
 12/10/2018     15:36:29      72       1991.5        XLON       00165205890TRLO0.1.1 
 12/10/2018     15:37:06      162      1991.5        XLON       00165206016TRLO0.1.1 
 12/10/2018     15:37:06      76       1991.5        XLON       00165206017TRLO0.1.1 
 12/10/2018     15:37:06      83       1991.5        XLON       00165206018TRLO0.1.1 
 12/10/2018     15:37:59      73       1994.5        XLON       00165206165TRLO0.1.1 
 12/10/2018     15:38:23      87       1994.5        XLON       00165206266TRLO0.1.1 
 12/10/2018     15:38:35      85       1994          XLON       00165206301TRLO0.1.1 
 12/10/2018     15:38:35      249      1994          XLON       00165206302TRLO0.1.1 
 12/10/2018     15:39:42      264      1994.5        XLON       00165206508TRLO0.1.1 
 12/10/2018     15:39:42      70       1994          XLON       00165206509TRLO0.1.1 
 12/10/2018     15:39:50      75       1993.5        XLON       00165206540TRLO0.1.1 
 12/10/2018     15:40:59      180      1993.5        XLON       00165206722TRLO0.1.1 
 12/10/2018     15:41:20      225      1993.5        XLON       00165206807TRLO0.1.1 
 12/10/2018     15:41:27      79       1993          XLON       00165206860TRLO0.1.1 
 12/10/2018     15:41:48      88       1992.5        XLON       00165207142TRLO0.1.1 
 12/10/2018     15:41:48      80       1992.5        XLON       00165207143TRLO0.1.1 
 12/10/2018     15:42:11      75       1991.5        XLON       00165207208TRLO0.1.1 
 12/10/2018     15:43:00      249      1991.5        XLON       00165207371TRLO0.1.1 
 12/10/2018     15:43:45      178      1991.5        XLON       00165207503TRLO0.1.1 
 12/10/2018     15:43:45      54       1991.5        XLON       00165207504TRLO0.1.1 
 12/10/2018     15:43:45      37       1991.5        XLON       00165207505TRLO0.1.1 
 12/10/2018     15:43:55      69       1991          XLON       00165207546TRLO0.1.1 
 12/10/2018     15:44:17      43       1992          XLON       00165207588TRLO0.1.1 
 12/10/2018     15:44:17      36       1992          XLON       00165207589TRLO0.1.1 
 12/10/2018     15:44:17      87       1992          XLON       00165207590TRLO0.1.1 
 12/10/2018     15:44:40      126      1991.5        XLON       00165207662TRLO0.1.1 
 12/10/2018     15:45:16      83       1992.5        XLON       00165207802TRLO0.1.1 
 12/10/2018     15:45:16      78       1992.5        XLON       00165207805TRLO0.1.1 
 12/10/2018     15:45:19      90       1992          XLON       00165207813TRLO0.1.1 
 12/10/2018     15:46:12      87       1992          XLON       00165207978TRLO0.1.1 
 12/10/2018     15:46:17      140      1992          XLON       00165207993TRLO0.1.1 
 12/10/2018     15:47:11      246      1995          XLON       00165208149TRLO0.1.1 
 12/10/2018     15:47:11      70       1995          XLON       00165208150TRLO0.1.1 
 12/10/2018     15:47:11      70       1995          XLON       00165208151TRLO0.1.1 
 12/10/2018     15:48:10      70       1995          XLON       00165208308TRLO0.1.1 
 12/10/2018     15:48:10      79       1995          XLON       00165208309TRLO0.1.1 
 12/10/2018     15:48:10      126      1995          XLON       00165208310TRLO0.1.1 
 12/10/2018     15:48:10      11       1995          XLON       00165208311TRLO0.1.1 
 12/10/2018     15:48:35      80       1994.5        XLON       00165208407TRLO0.1.1 
 12/10/2018     15:48:38      79       1994.5        XLON       00165208426TRLO0.1.1 
 12/10/2018     15:48:50      78       1994.5        XLON       00165208464TRLO0.1.1 
 12/10/2018     15:49:19      84       1994.5        XLON       00165208556TRLO0.1.1 
 12/10/2018     15:49:19      225      1994.5        XLON       00165208557TRLO0.1.1 
 12/10/2018     15:49:42      102      1993.5        XLON       00165208599TRLO0.1.1 
 12/10/2018     15:50:34      213      1995          XLON       00165208780TRLO0.1.1 
 12/10/2018     15:50:49      80       1994.5        XLON       00165208810TRLO0.1.1 
 12/10/2018     15:51:01      79       1994.5        XLON       00165208872TRLO0.1.1 
 12/10/2018     15:51:01      72       1994.5        XLON       00165208873TRLO0.1.1 
 12/10/2018     15:51:25      79       1994.5        XLON       00165208957TRLO0.1.1 
 12/10/2018     15:52:16      166      1995          XLON       00165209195TRLO0.1.1 
 12/10/2018     15:52:16      79       1995          XLON       00165209196TRLO0.1.1 
 12/10/2018     15:52:16      79       1995          XLON       00165209197TRLO0.1.1 
 12/10/2018     15:52:59      27       1993.5        XLON       00165209366TRLO0.1.1 
 12/10/2018     15:53:01      198      1993.5        XLON       00165209385TRLO0.1.1 
 12/10/2018     15:53:01      86       1993.5        XLON       00165209386TRLO0.1.1 
 12/10/2018     15:54:00      81       1994          XLON       00165209526TRLO0.1.1 
 12/10/2018     15:54:29      76       1994.5        XLON       00165209626TRLO0.1.1 
 12/10/2018     15:54:32      118      1994.5        XLON       00165209665TRLO0.1.1 
 12/10/2018     15:54:32      22       1994.5        XLON       00165209666TRLO0.1.1 
 12/10/2018     15:54:35      47       1994          XLON       00165209672TRLO0.1.1 
 12/10/2018     15:54:35      253      1994          XLON       00165209673TRLO0.1.1 
 12/10/2018     15:54:35      75       1994          XLON       00165209674TRLO0.1.1 
 12/10/2018     15:55:15      40       1994.5        XLON       00165209894TRLO0.1.1 
 12/10/2018     15:55:15      30       1994.5        XLON       00165209895TRLO0.1.1 
 12/10/2018     15:55:23      29       1993.5        XLON       00165209917TRLO0.1.1 
 12/10/2018     15:55:59      231      1994.5        XLON       00165210037TRLO0.1.1 
 12/10/2018     15:56:04      90       1994.5        XLON       00165210060TRLO0.1.1 
 12/10/2018     15:56:16      90       1994          XLON       00165210093TRLO0.1.1 
 12/10/2018     15:56:27      74       1993.5        XLON       00165210142TRLO0.1.1 
 12/10/2018     15:56:27      74       1993.5        XLON       00165210143TRLO0.1.1 
 12/10/2018     15:56:55      84       1994          XLON       00165210197TRLO0.1.1 
 12/10/2018     15:57:28      77       1994          XLON       00165210272TRLO0.1.1 
 12/10/2018     15:57:28      82       1994          XLON       00165210273TRLO0.1.1 
 12/10/2018     15:57:28      76       1994          XLON       00165210274TRLO0.1.1 
 12/10/2018     15:58:03      160      1994          XLON       00165210386TRLO0.1.1 
 12/10/2018     15:58:20      174      1994          XLON       00165210433TRLO0.1.1 
 12/10/2018     15:59:08      84       1994.5        XLON       00165210592TRLO0.1.1 
 12/10/2018     15:59:25      75       1995          XLON       00165210670TRLO0.1.1 
 12/10/2018     15:59:32      81       1995          XLON       00165210695TRLO0.1.1 
 12/10/2018     15:59:44      246      1994.5        XLON       00165211009TRLO0.1.1 
 12/10/2018     15:59:44      151      1994.5        XLON       00165211012TRLO0.1.1

 12/10/2018     16:00:19      72       1993.5        XLON       00165211518TRLO0.1.1 
 12/10/2018     16:00:19      89       1993.5        XLON       00165211519TRLO0.1.1 
 12/10/2018     16:00:19      72       1993.5        XLON       00165211520TRLO0.1.1 
 12/10/2018     16:01:25      230      1994.5        XLON       00165211825TRLO0.1.1 
 12/10/2018     16:01:25      70       1994.5        XLON       00165211826TRLO0.1.1 
 12/10/2018     16:01:56      22       1994.5        XLON       00165211952TRLO0.1.1 
 12/10/2018     16:02:05      78       1995          XLON       00165211997TRLO0.1.1 
 12/10/2018     16:02:05      78       1995          XLON       00165211998TRLO0.1.1 
 12/10/2018     16:02:15      156      1994.5        XLON       00165212028TRLO0.1.1 
 12/10/2018     16:02:15      77       1994.5        XLON       00165212029TRLO0.1.1 
 12/10/2018     16:02:36      87       1993.5        XLON       00165212249TRLO0.1.1 
 12/10/2018     16:02:55      81       1994          XLON       00165212365TRLO0.1.1 
 12/10/2018     16:03:24      75       1994          XLON       00165212449TRLO0.1.1 
 12/10/2018     16:03:24      87       1994          XLON       00165212450TRLO0.1.1 
 12/10/2018     16:03:24      86       1994          XLON       00165212451TRLO0.1.1 
 12/10/2018     16:04:13      84       1994.5        XLON       00165212913TRLO0.1.1 
 12/10/2018     16:04:23      76       1994.5        XLON       00165212949TRLO0.1.1 
 12/10/2018     16:04:34      231      1994.5        XLON       00165213021TRLO0.1.1 
 12/10/2018     16:05:04      71       1993          XLON       00165213200TRLO0.1.1 
 12/10/2018     16:05:04      75       1993          XLON       00165213201TRLO0.1.1 
 12/10/2018     16:05:04      81       1993          XLON       00165213202TRLO0.1.1 
 12/10/2018     16:05:04      88       1993          XLON       00165213204TRLO0.1.1 
 12/10/2018     16:05:35      76       1993          XLON       00165213426TRLO0.1.1 
 12/10/2018     16:05:41      67       1992.5        XLON       00165213464TRLO0.1.1 
 12/10/2018     16:05:41      86       1992.5        XLON       00165213465TRLO0.1.1 
 12/10/2018     16:07:06      426      1994          XLON       00165213875TRLO0.1.1 
 12/10/2018     16:07:06      71       1994          XLON       00165213876TRLO0.1.1 
 12/10/2018     16:07:06      71       1994          XLON       00165213877TRLO0.1.1 
 12/10/2018     16:07:12      81       1994          XLON       00165213974TRLO0.1.1 
 12/10/2018     16:07:46      41       1993.5        XLON       00165214162TRLO0.1.1 
 12/10/2018     16:08:11      39       1993.5        XLON       00165214260TRLO0.1.1 
 12/10/2018     16:08:30      34       1994          XLON       00165214335TRLO0.1.1 
 12/10/2018     16:08:31      53       1994          XLON       00165214336TRLO0.1.1 
 12/10/2018     16:08:31      87       1994          XLON       00165214337TRLO0.1.1 
 12/10/2018     16:09:48      300      1994.5        XLON       00165214715TRLO0.1.1 
 12/10/2018     16:09:48      250      1994.5        XLON       00165214716TRLO0.1.1 
 12/10/2018     16:09:48      210      1994.5        XLON       00165214717TRLO0.1.1 
 12/10/2018     16:09:48      76       1994.5        XLON       00165214718TRLO0.1.1 
 12/10/2018     16:10:18      140      1994.5        XLON       00165214851TRLO0.1.1 
 12/10/2018     16:10:43      27       1994.5        XLON       00165214956TRLO0.1.1 
 12/10/2018     16:10:43      48       1994.5        XLON       00165214957TRLO0.1.1 
 12/10/2018     16:10:43      88       1994.5        XLON       00165214958TRLO0.1.1 
 12/10/2018     16:10:43      74       1994.5        XLON       00165214959TRLO0.1.1 
 12/10/2018     16:11:03      73       1994          XLON       00165215031TRLO0.1.1 
 12/10/2018     16:11:03      74       1994          XLON       00165215032TRLO0.1.1 
 12/10/2018     16:11:49      85       1994.5        XLON       00165215226TRLO0.1.1 
 12/10/2018     16:11:49      82       1994.5        XLON       00165215227TRLO0.1.1 
 12/10/2018     16:11:49      70       1994.5        XLON       00165215228TRLO0.1.1 
 12/10/2018     16:11:49      88       1994.5        XLON       00165215229TRLO0.1.1 
 12/10/2018     16:12:03      75       1994.5        XLON       00165215267TRLO0.1.1 
 12/10/2018     16:12:51      70       1995          XLON       00165215508TRLO0.1.1 
 12/10/2018     16:12:55      80       1994.5        XLON       00165215527TRLO0.1.1 
 12/10/2018     16:12:55      79       1994.5        XLON       00165215528TRLO0.1.1 
 12/10/2018     16:12:55      75       1994.5        XLON       00165215529TRLO0.1.1 
 12/10/2018     16:12:55      84       1994.5        XLON       00165215531TRLO0.1.1 
 12/10/2018     16:13:18      72       1994.5        XLON       00165215664TRLO0.1.1 
 12/10/2018     16:13:18      6        1994.5        XLON       00165215665TRLO0.1.1 
 12/10/2018     16:13:18      66       1994.5        XLON       00165215666TRLO0.1.1 
 12/10/2018     16:13:18      77       1994.5        XLON       00165215667TRLO0.1.1 
 12/10/2018     16:14:09      178      1994.5        XLON       00165215921TRLO0.1.1 
 12/10/2018     16:14:42      176      1995          XLON       00165216026TRLO0.1.1 
 12/10/2018     16:14:42      88       1995          XLON       00165216027TRLO0.1.1 
 12/10/2018     16:15:01      75       1994.5        XLON       00165216082TRLO0.1.1 
 12/10/2018     16:15:10      80       1994.5        XLON       00165216109TRLO0.1.1 
 12/10/2018     16:15:10      84       1994.5        XLON       00165216110TRLO0.1.1 
 12/10/2018     16:15:10      71       1994.5        XLON       00165216111TRLO0.1.1 
 12/10/2018     16:15:10      91       1994.5        XLON       00165216112TRLO0.1.1 
 12/10/2018     16:15:10      407      1994.5        XLON       00165216113TRLO0.1.1 
 12/10/2018     16:15:13      425      1994          XLON       00165216124TRLO0.1.1 
 12/10/2018     16:15:15      109      1993          XLON       00165216127TRLO0.1.1 
 12/10/2018     16:16:51      288      1993          XLON       00165216585TRLO0.1.1 
 12/10/2018     16:16:51      93       1993          XLON       00165216586TRLO0.1.1 
 12/10/2018     16:17:17      80       1993          XLON       00165216834TRLO0.1.1 
 12/10/2018     16:17:17      219      1992.5        XLON       00165216835TRLO0.1.1 
 12/10/2018     16:17:17      102      1992.5        XLON       00165216836TRLO0.1.1 
 12/10/2018     16:17:17      94       1992.5        XLON       00165216837TRLO0.1.1 
 12/10/2018     16:18:32      246      1993.5        XLON       00165217084TRLO0.1.1 
 12/10/2018     16:19:39      396      1996          XLON       00165217329TRLO0.1.1 
 12/10/2018     16:21:24      160      1999.5        XLON       00165218068TRLO0.1.1 
 12/10/2018     16:21:56      72       1999.5        XLON       00165218256TRLO0.1.1 
 12/10/2018     16:21:56      689      1999.5        XLON       00165218257TRLO0.1.1 
 12/10/2018     16:22:42      79       1999          XLON       00165218571TRLO0.1.1 
 12/10/2018     16:22:42      84       1999          XLON       00165218572TRLO0.1.1 
 12/10/2018     16:22:42      85       1999          XLON       00165218573TRLO0.1.1 
 12/10/2018     16:22:42      405      1999          XLON       00165218574TRLO0.1.1 
 12/10/2018     16:22:42      88       1999          XLON       00165218575TRLO0.1.1 
 12/10/2018     16:22:42      95       1999          XLON       00165218576TRLO0.1.1 
 12/10/2018     16:22:42      89       1999          XLON       00165218577TRLO0.1.1 
 12/10/2018     16:22:42      116      1999          XLON       00165218578TRLO0.1.1 
 12/10/2018     16:23:21      127      1997.5        XLON       00165218823TRLO0.1.1 
 12/10/2018     16:25:16      248      1998.5        XLON       00165219646TRLO0.1.1 
 12/10/2018     16:25:16      206      1998.5        XLON       00165219647TRLO0.1.1 
 12/10/2018     16:25:16      119      1998.5        XLON       00165219648TRLO0.1.1 
 12/10/2018     16:25:40      317      1998          XLON       00165219921TRLO0.1.1 
 12/10/2018     16:25:40      9        1998          XLON       00165219923TRLO0.1.1 
 12/10/2018     16:25:40      85       1998          XLON       00165219924TRLO0.1.1 
 12/10/2018     16:25:40      40       1998          XLON       00165219925TRLO0.1.1 
 12/10/2018     16:25:40      69       1998          XLON       00165219926TRLO0.1.1 
 12/10/2018     16:25:40      70       1997.5        XLON       00165219932TRLO0.1.1 
 12/10/2018     16:26:14      178      1997          XLON       00165220103TRLO0.1.1 
 12/10/2018     16:26:42      178      1996.5        XLON       00165220239TRLO0.1.1 
 12/10/2018     16:26:55      217      1996          XLON       00165220341TRLO0.1.1 
 12/10/2018     16:26:57      129      1995.5        XLON       00165220359TRLO0.1.1 
 12/10/2018     16:27:13      10       1996.5        XLON       00165220443TRLO0.1.1 
 12/10/2018     16:27:13      187      1996.5        XLON       00165220444TRLO0.1.1 
 12/10/2018     16:27:33      22       1996.5        XLON       00165220627TRLO0.1.1 
 12/10/2018     16:27:33      92       1996.5        XLON       00165220628TRLO0.1.1 
 12/10/2018     16:27:33      43       1996.5        XLON       00165220629TRLO0.1.1 
 12/10/2018     16:27:47      117      1996.5        XLON       00165220752TRLO0.1.1 
 12/10/2018     16:28:08      32       1996          XLON       00165221031TRLO0.1.1

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

POSFKBDBABDDOKD

(END) Dow Jones Newswires

October 12, 2018 12:30 ET (16:30 GMT)

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

AHT Ashtead Group Plc