We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.00% | 5,872.00 | 5,852.00 | 5,854.00 | 0.00 | 01:00:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Heavy Constr Eq Rental,lease | 9.67B | 1.62B | 3.6961 | 15.84 | 25.62B |
From May 2019 to May 2024
TIDMAHT
RNS Number : 0881T
Ashtead Group PLC
15 March 2019
Transaction in own shares
Ashtead Group plc (the "Company") announces that on 15 March 2019 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its GBP1 billion share repurchase programme, details of which were announced on 14 December 2017.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 90,000 shares
Date of transaction: 15 March 2019
Average price paid per share: 1,931.5800 pence
Lowest price paid per share: 1,911.5000 pence
Highest price paid per share: 1,943.0000 pence
Broker: Jefferies International Limited
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 471,621,681 (excluding Treasury shares), and the company will hold 27,604,031 ordinary shares in Treasury.
The figure of 471,621,681 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 Transaction Reference date Time Volume (GBp) Platform Number ------------- ------------ ------- ------- --------- ---------------------- 15/03/2019 08:00:28 53 1911.5 XLON 00174109533TRLO1.1.1 15/03/2019 08:00:28 18 1911.5 XLON 00174109534TRLO1.1.1 15/03/2019 08:04:30 421 1918 XLON 00174110090TRLO1.1.1 15/03/2019 08:06:52 252 1918 XLON 00174110355TRLO1.1.1 15/03/2019 08:06:52 136 1917.5 XLON 00174110358TRLO1.1.1 15/03/2019 08:08:41 320 1924 XLON 00174110703TRLO1.1.1 15/03/2019 08:08:49 262 1923.5 XLON 00174110711TRLO1.1.1 15/03/2019 08:09:34 98 1920.5 XLON 00174110787TRLO1.1.1 15/03/2019 08:10:47 134 1920.5 XLON 00174110871TRLO1.1.1 15/03/2019 08:15:59 490 1925.5 XLON 00174111394TRLO1.1.1 15/03/2019 08:16:34 282 1926 XLON 00174111450TRLO1.1.1 15/03/2019 08:16:34 231 1925.5 XLON 00174111451TRLO1.1.1 15/03/2019 08:17:06 98 1926 XLON 00174111501TRLO1.1.1 15/03/2019 08:17:06 85 1925.5 XLON 00174111502TRLO1.1.1 15/03/2019 08:17:58 84 1926 XLON 00174111596TRLO1.1.1 15/03/2019 08:18:22 78 1925.5 XLON 00174111678TRLO1.1.1 15/03/2019 08:18:50 82 1924 XLON 00174111716TRLO1.1.1 15/03/2019 08:19:32 106 1922 XLON 00174111800TRLO1.1.1 15/03/2019 08:21:09 14 1925 XLON 00174111967TRLO1.1.1 15/03/2019 08:21:09 161 1925 XLON 00174111968TRLO1.1.1 15/03/2019 08:24:36 374 1929 XLON 00174112381TRLO1.1.1 15/03/2019 08:27:00 326 1933.5 XLON 00174112617TRLO1.1.1 15/03/2019 08:27:00 17 1933.5 XLON 00174112618TRLO1.1.1 15/03/2019 08:27:01 388 1933 XLON 00174112619TRLO1.1.1 15/03/2019 08:29:43 207 1933 XLON 00174112990TRLO1.1.1 15/03/2019 08:29:55 253 1932.5 XLON 00174113053TRLO1.1.1 15/03/2019 08:31:44 173 1933 XLON 00174113372TRLO1.1.1 15/03/2019 08:31:53 20 1932.5 XLON 00174113383TRLO1.1.1 15/03/2019 08:31:53 91 1932.5 XLON 00174113384TRLO1.1.1 15/03/2019 08:32:05 122 1932 XLON 00174113436TRLO1.1.1 15/03/2019 08:34:20 60 1932.5 XLON 00174113680TRLO1.1.1 15/03/2019 08:34:20 129 1932.5 XLON 00174113681TRLO1.1.1 15/03/2019 08:36:17 301 1934.5 XLON 00174113896TRLO1.1.1 15/03/2019 08:36:19 202 1934 XLON 00174113899TRLO1.1.1 15/03/2019 08:38:21 74 1934 XLON 00174114089TRLO1.1.1 15/03/2019 08:41:41 99 1931.5 XLON 00174114478TRLO1.1.1 15/03/2019 08:45:53 79 1929.5 XLON 00174114953TRLO1.1.1 15/03/2019 08:45:53 79 1929.5 XLON 00174114954TRLO1.1.1 15/03/2019 08:49:11 152 1931 XLON 00174115266TRLO1.1.1 15/03/2019 08:49:11 73 1931 XLON 00174115267TRLO1.1.1 15/03/2019 08:49:11 73 1931 XLON 00174115268TRLO1.1.1 15/03/2019 08:49:11 86 1931 XLON 00174115269TRLO1.1.1 15/03/2019 08:49:49 80 1930 XLON 00174115339TRLO1.1.1 15/03/2019 08:50:04 84 1929.5 XLON 00174115380TRLO1.1.1 15/03/2019 08:50:35 71 1928.5 XLON 00174115430TRLO1.1.1 15/03/2019 08:53:20 348 1928.5 XLON 00174115905TRLO1.1.1 15/03/2019 08:55:34 72 1929.5 XLON 00174116168TRLO1.1.1 15/03/2019 08:56:11 84 1928 XLON 00174116247TRLO1.1.1 15/03/2019 08:57:37 89 1927.5 XLON 00174116389TRLO1.1.1 15/03/2019 08:58:33 90 1926 XLON 00174116487TRLO1.1.1 15/03/2019 08:58:34 90 1926 XLON 00174116488TRLO1.1.1 15/03/2019 08:58:50 78 1926 XLON 00174116509TRLO1.1.1 15/03/2019 08:59:21 82 1926 XLON 00174116593TRLO1.1.1 15/03/2019 09:01:29 320 1927 XLON 00174116824TRLO1.1.1 15/03/2019 09:01:29 2 1927 XLON 00174116825TRLO1.1.1 15/03/2019 09:01:29 74 1927 XLON 00174116826TRLO1.1.1 15/03/2019 09:02:41 228 1926.5 XLON 00174116944TRLO1.1.1 15/03/2019 09:03:08 156 1925.5 XLON 00174117017TRLO1.1.1 15/03/2019 09:03:56 71 1925 XLON 00174117095TRLO1.1.1 15/03/2019 09:06:50 78 1926.5 XLON 00174117368TRLO1.1.1 15/03/2019 09:08:13 72 1926 XLON 00174117478TRLO1.1.1 15/03/2019 09:08:47 86 1925.5 XLON 00174117555TRLO1.1.1 15/03/2019 09:10:45 80 1924.5 XLON 00174117811TRLO1.1.1 15/03/2019 09:12:51 180 1926.5 XLON 00174118020TRLO1.1.1 15/03/2019 09:12:51 88 1926.5 XLON 00174118021TRLO1.1.1 15/03/2019 09:12:58 73 1926.5 XLON 00174118033TRLO1.1.1 15/03/2019 09:15:54 86 1927 XLON 00174118369TRLO1.1.1 15/03/2019 09:17:35 72 1925.5 XLON 00174118554TRLO1.1.1 15/03/2019 09:20:04 73 1925.5 XLON 00174118835TRLO1.1.1 15/03/2019 09:22:44 82 1926 XLON 00174119066TRLO1.1.1 15/03/2019 09:28:02 249 1928.5 XLON 00174119613TRLO1.1.1 15/03/2019 09:29:21 438 1930 XLON 00174119726TRLO1.1.1 15/03/2019 09:29:21 234 1930 XLON 00174119727TRLO1.1.1 15/03/2019 09:29:56 170 1929.5 XLON 00174119777TRLO1.1.1 15/03/2019 09:30:20 84 1928 XLON 00174119810TRLO1.1.1 15/03/2019 09:30:20 349 1928 XLON 00174119811TRLO1.1.1 15/03/2019 09:30:22 162 1928 XLON 00174119813TRLO1.1.1 15/03/2019 09:33:08 243 1930 XLON 00174120057TRLO1.1.1 15/03/2019 09:38:16 84 1931.5 XLON 00174120654TRLO1.1.1 15/03/2019 09:38:22 148 1930.5 XLON 00174120661TRLO1.1.1 15/03/2019 09:41:01 152 1932 XLON 00174121034TRLO1.1.1 15/03/2019 09:41:01 78 1932 XLON 00174121035TRLO1.1.1 15/03/2019 09:41:09 78 1931 XLON 00174121041TRLO1.1.1 15/03/2019 09:41:27 87 1930 XLON 00174121095TRLO1.1.1 15/03/2019 09:44:24 85 1932 XLON 00174121557TRLO1.1.1 15/03/2019 09:47:02 50 1934 XLON 00174121931TRLO1.1.1 15/03/2019 09:47:02 146 1934 XLON 00174121932TRLO1.1.1 15/03/2019 09:47:02 100 1934 XLON 00174121933TRLO1.1.1 15/03/2019 09:49:17 142 1935 XLON 00174122145TRLO1.1.1 15/03/2019 09:49:19 168 1934 XLON 00174122149TRLO1.1.1 15/03/2019 09:52:42 336 1937.5 XLON 00174122443TRLO1.1.1 15/03/2019 09:52:42 24 1937.5 XLON 00174122444TRLO1.1.1 15/03/2019 09:53:40 90 1937 XLON 00174122557TRLO1.1.1 15/03/2019 09:53:42 433 1936.5 XLON 00174122560TRLO1.1.1 15/03/2019 09:55:37 344 1937 XLON 00174122760TRLO1.1.1 15/03/2019 09:57:37 74 1937 XLON 00174122886TRLO1.1.1 15/03/2019 10:00:51 83 1938 XLON 00174123195TRLO1.1.1 15/03/2019 10:02:21 144 1937 XLON 00174123353TRLO1.1.1 15/03/2019 10:02:22 71 1937 XLON 00174123354TRLO1.1.1 15/03/2019 10:03:26 170 1937.5 XLON 00174123465TRLO1.1.1 15/03/2019 10:03:31 85 1937 XLON 00174123502TRLO1.1.1 15/03/2019 10:05:24 81 1937 XLON 00174123593TRLO1.1.1 15/03/2019 10:06:13 71 1936.5 XLON 00174123662TRLO1.1.1 15/03/2019 10:07:31 168 1936.5 XLON 00174123769TRLO1.1.1 15/03/2019 10:08:15 90 1936 XLON 00174123841TRLO1.1.1
15/03/2019 10:08:49 81 1936 XLON 00174123936TRLO1.1.1 15/03/2019 10:09:47 74 1935 XLON 00174124008TRLO1.1.1 15/03/2019 10:15:27 450 1937 XLON 00174124764TRLO1.1.1 15/03/2019 10:16:02 261 1936.5 XLON 00174124977TRLO1.1.1 15/03/2019 10:16:02 83 1936 XLON 00174124990TRLO1.1.1 15/03/2019 10:16:17 74 1935.5 XLON 00174125041TRLO1.1.1 15/03/2019 10:16:26 67 1934.5 XLON 00174125069TRLO1.1.1 15/03/2019 10:16:42 75 1934.5 XLON 00174125110TRLO1.1.1 15/03/2019 10:16:42 79 1934.5 XLON 00174125112TRLO1.1.1 15/03/2019 10:17:17 78 1934 XLON 00174125207TRLO1.1.1 15/03/2019 10:18:35 71 1933 XLON 00174125351TRLO1.1.1 15/03/2019 10:18:35 269 1933 XLON 00174125352TRLO1.1.1 15/03/2019 10:18:35 141 1933 XLON 00174125356TRLO1.1.1 15/03/2019 10:18:51 172 1932.5 XLON 00174125383TRLO1.1.1 15/03/2019 10:19:38 72 1933.5 XLON 00174125436TRLO1.1.1 15/03/2019 10:19:53 125 1933 XLON 00174125463TRLO1.1.1 15/03/2019 10:19:53 25 1933 XLON 00174125464TRLO1.1.1 15/03/2019 10:20:32 74 1932.5 XLON 00174125645TRLO1.1.1 15/03/2019 10:20:47 73 1932 XLON 00174125707TRLO1.1.1 15/03/2019 10:21:10 419 1930.5 XLON 00174125748TRLO1.1.1 15/03/2019 10:21:52 99 1931 XLON 00174125789TRLO1.1.1 15/03/2019 10:21:52 200 1931 XLON 00174125790TRLO1.1.1 15/03/2019 10:21:52 139 1931 XLON 00174125791TRLO1.1.1 15/03/2019 10:21:52 75 1931 XLON 00174125792TRLO1.1.1 15/03/2019 10:21:52 6 1931 XLON 00174125793TRLO1.1.1 15/03/2019 10:21:52 200 1931 XLON 00174125794TRLO1.1.1 15/03/2019 10:21:52 60 1931 XLON 00174125795TRLO1.1.1 15/03/2019 10:23:15 200 1932.5 XLON 00174126065TRLO1.1.1 15/03/2019 10:23:17 165 1932.5 XLON 00174126066TRLO1.1.1 15/03/2019 10:23:34 72 1932.5 XLON 00174126079TRLO1.1.1 15/03/2019 10:23:54 37 1931 XLON 00174126117TRLO1.1.1 15/03/2019 10:23:54 38 1931 XLON 00174126118TRLO1.1.1 15/03/2019 10:24:47 80 1930 XLON 00174126179TRLO1.1.1 15/03/2019 10:25:55 450 1930.5 XLON 00174126272TRLO1.1.1 15/03/2019 10:27:55 220 1931 XLON 00174126443TRLO1.1.1 15/03/2019 10:27:55 200 1931 XLON 00174126444TRLO1.1.1 15/03/2019 10:28:24 150 1930 XLON 00174126475TRLO1.1.1 15/03/2019 10:28:35 77 1929.5 XLON 00174126490TRLO1.1.1 15/03/2019 10:30:22 87 1930.5 XLON 00174126713TRLO1.1.1 15/03/2019 10:30:36 87 1930 XLON 00174126719TRLO1.1.1 15/03/2019 10:35:47 267 1935 XLON 00174127427TRLO1.1.1 15/03/2019 10:36:07 178 1934 XLON 00174127471TRLO1.1.1 15/03/2019 10:38:01 85 1933.5 XLON 00174127642TRLO1.1.1 15/03/2019 10:39:44 79 1933 XLON 00174127829TRLO1.1.1 15/03/2019 10:40:15 4 1933 XLON 00174127873TRLO1.1.1 15/03/2019 10:40:15 81 1933 XLON 00174127874TRLO1.1.1 15/03/2019 10:41:11 75 1932 XLON 00174127943TRLO1.1.1 15/03/2019 10:41:52 73 1931 XLON 00174128010TRLO1.1.1 15/03/2019 10:42:57 74 1931 XLON 00174128096TRLO1.1.1 15/03/2019 10:44:38 110 1932 XLON 00174128234TRLO1.1.1 15/03/2019 10:44:59 178 1932 XLON 00174128253TRLO1.1.1 15/03/2019 10:45:00 89 1932 XLON 00174128254TRLO1.1.1 15/03/2019 10:49:08 174 1932.5 XLON 00174128580TRLO1.1.1 15/03/2019 10:50:19 375 1933.5 XLON 00174128748TRLO1.1.1 15/03/2019 10:50:51 413 1935 XLON 00174128892TRLO1.1.1 15/03/2019 10:50:52 85 1935 XLON 00174128893TRLO1.1.1 15/03/2019 10:51:06 200 1936 XLON 00174128957TRLO1.1.1 15/03/2019 10:51:06 210 1936 XLON 00174128959TRLO1.1.1 15/03/2019 10:51:34 250 1936.5 XLON 00174129091TRLO1.1.1 15/03/2019 10:51:34 194 1936.5 XLON 00174129092TRLO1.1.1 15/03/2019 10:52:11 140 1937.5 XLON 00174129264TRLO1.1.1 15/03/2019 10:52:11 134 1937.5 XLON 00174129265TRLO1.1.1 15/03/2019 10:52:11 100 1937.5 XLON 00174129266TRLO1.1.1 15/03/2019 10:52:11 1 1937.5 XLON 00174129267TRLO1.1.1 15/03/2019 10:52:24 176 1936.5 XLON 00174129343TRLO1.1.1 15/03/2019 10:52:30 152 1935.5 XLON 00174129377TRLO1.1.1 15/03/2019 10:53:00 166 1936 XLON 00174129564TRLO1.1.1 15/03/2019 10:53:26 81 1936.5 XLON 00174129687TRLO1.1.1 15/03/2019 10:53:33 76 1937 XLON 00174129741TRLO1.1.1 15/03/2019 10:53:33 65 1937 XLON 00174129742TRLO1.1.1 15/03/2019 10:53:47 100 1939 XLON 00174129837TRLO1.1.1 15/03/2019 10:53:47 246 1939 XLON 00174129838TRLO1.1.1 15/03/2019 10:53:47 187 1938.5 XLON 00174129839TRLO1.1.1 15/03/2019 10:55:57 184 1942 XLON 00174130575TRLO1.1.1 15/03/2019 10:55:58 131 1941.5 XLON 00174130588TRLO1.1.1 15/03/2019 10:55:58 54 1941.5 XLON 00174130589TRLO1.1.1 15/03/2019 10:56:54 117 1940 XLON 00174130859TRLO1.1.1 15/03/2019 10:58:26 126 1940 XLON 00174131287TRLO1.1.1 15/03/2019 10:58:28 69 1939.5 XLON 00174131292TRLO1.1.1 15/03/2019 10:59:14 109 1940 XLON 00174131502TRLO1.1.1 15/03/2019 10:59:59 104 1939 XLON 00174131646TRLO1.1.1 15/03/2019 11:01:54 31 1939 XLON 00174131988TRLO1.1.1 15/03/2019 11:01:54 110 1939 XLON 00174131989TRLO1.1.1 15/03/2019 11:04:01 197 1939.5 XLON 00174132169TRLO1.1.1 15/03/2019 11:04:14 122 1939 XLON 00174132180TRLO1.1.1 15/03/2019 11:05:40 146 1941 XLON 00174132345TRLO1.1.1 15/03/2019 11:07:40 180 1943 XLON 00174132581TRLO1.1.1 15/03/2019 11:07:40 35 1943 XLON 00174132582TRLO1.1.1 15/03/2019 11:07:40 65 1943 XLON 00174132583TRLO1.1.1 15/03/2019 11:07:40 92 1943 XLON 00174132584TRLO1.1.1 15/03/2019 11:08:26 24 1942.5 XLON 00174132645TRLO1.1.1 15/03/2019 11:08:26 52 1942.5 XLON 00174132646TRLO1.1.1 15/03/2019 11:09:04 80 1941.5 XLON 00174132695TRLO1.1.1 15/03/2019 11:10:26 96 1940.5 XLON 00174132849TRLO1.1.1 15/03/2019 11:10:47 110 1940 XLON 00174132873TRLO1.1.1 15/03/2019 11:12:30 136 1941 XLON 00174133085TRLO1.1.1 15/03/2019 11:12:33 74 1940.5 XLON 00174133103TRLO1.1.1 15/03/2019 11:14:30 183 1940.5 XLON 00174133256TRLO1.1.1 15/03/2019 11:15:07 103 1940 XLON 00174133298TRLO1.1.1 15/03/2019 11:15:56 136 1940 XLON 00174133365TRLO1.1.1 15/03/2019 11:17:57 162 1939 XLON 00174133601TRLO1.1.1 15/03/2019 11:19:05 25 1938.5 XLON 00174133803TRLO1.1.1 15/03/2019 11:19:05 151 1938.5 XLON 00174133804TRLO1.1.1 15/03/2019 11:19:25 87 1937 XLON 00174133853TRLO1.1.1 15/03/2019 11:19:32 87 1936.5 XLON 00174133880TRLO1.1.1 15/03/2019 11:22:27 225 1936.5 XLON 00174134203TRLO1.1.1 15/03/2019 11:24:09 254 1936.5 XLON 00174134366TRLO1.1.1 15/03/2019 11:25:46 140 1937.5 XLON 00174134543TRLO1.1.1 15/03/2019 11:25:47 98 1937.5 XLON 00174134544TRLO1.1.1 15/03/2019 11:26:00 135 1937 XLON 00174134566TRLO1.1.1 15/03/2019 11:27:54 118 1936.5 XLON 00174134800TRLO1.1.1 15/03/2019 11:27:54 98 1936 XLON 00174134801TRLO1.1.1 15/03/2019 11:33:26 150 1936 XLON 00174135342TRLO1.1.1 15/03/2019 11:33:28 84 1936 XLON 00174135343TRLO1.1.1 15/03/2019 11:33:28 99 1936 XLON 00174135345TRLO1.1.1 15/03/2019 11:33:28 22 1936 XLON 00174135346TRLO1.1.1 15/03/2019 11:34:37 71 1937 XLON 00174135427TRLO1.1.1 15/03/2019 11:34:37 148 1937 XLON 00174135428TRLO1.1.1 15/03/2019 11:34:37 120 1937 XLON 00174135429TRLO1.1.1 15/03/2019 11:34:49 100 1936.5 XLON 00174135435TRLO1.1.1 15/03/2019 11:34:49 58 1936.5 XLON 00174135436TRLO1.1.1 15/03/2019 11:35:01 85 1935.5 XLON 00174135457TRLO1.1.1 15/03/2019 11:36:53 175 1935.5 XLON 00174135578TRLO1.1.1 15/03/2019 11:38:49 112 1936.5 XLON 00174135741TRLO1.1.1 15/03/2019 11:38:49 128 1936 XLON 00174135742TRLO1.1.1
15/03/2019 11:40:30 136 1936 XLON 00174135844TRLO1.1.1 15/03/2019 11:40:58 160 1935.5 XLON 00174135888TRLO1.1.1 15/03/2019 11:42:52 122 1935.5 XLON 00174136060TRLO1.1.1 15/03/2019 11:42:52 7 1935 XLON 00174136061TRLO1.1.1 15/03/2019 11:42:53 127 1935 XLON 00174136071TRLO1.1.1 15/03/2019 11:43:44 5 1934 XLON 00174136133TRLO1.1.1 15/03/2019 11:43:44 90 1934 XLON 00174136134TRLO1.1.1 15/03/2019 11:44:42 89 1933.5 XLON 00174136234TRLO1.1.1 15/03/2019 11:47:03 96 1934 XLON 00174136380TRLO1.1.1 15/03/2019 11:47:03 104 1934 XLON 00174136381TRLO1.1.1 15/03/2019 11:47:20 46 1933.5 XLON 00174136401TRLO1.1.1 15/03/2019 11:47:20 78 1933.5 XLON 00174136402TRLO1.1.1 15/03/2019 11:48:42 89 1933.5 XLON 00174136524TRLO1.1.1 15/03/2019 11:49:25 97 1933 XLON 00174136582TRLO1.1.1 15/03/2019 11:51:33 223 1933 XLON 00174136737TRLO1.1.1 15/03/2019 11:51:37 183 1932.5 XLON 00174136743TRLO1.1.1 15/03/2019 11:59:22 190 1935 XLON 00174137444TRLO1.1.1 15/03/2019 11:59:22 307 1935 XLON 00174137445TRLO1.1.1 15/03/2019 11:59:24 271 1934.5 XLON 00174137448TRLO1.1.1 15/03/2019 11:59:24 63 1934 XLON 00174137449TRLO1.1.1 15/03/2019 11:59:34 104 1934 XLON 00174137460TRLO1.1.1 15/03/2019 11:59:52 54 1932 XLON 00174137488TRLO1.1.1 15/03/2019 12:02:04 206 1930.5 XLON 00174137621TRLO1.1.1 15/03/2019 12:03:21 118 1932.5 XLON 00174137776TRLO1.1.1 15/03/2019 12:03:21 83 1932 XLON 00174137777TRLO1.1.1 15/03/2019 12:04:02 88 1933 XLON 00174137843TRLO1.1.1 15/03/2019 12:04:30 114 1932.5 XLON 00174137875TRLO1.1.1 15/03/2019 12:05:20 159 1931.5 XLON 00174137997TRLO1.1.1 15/03/2019 12:07:16 175 1930.5 XLON 00174138152TRLO1.1.1 15/03/2019 12:09:47 200 1930.5 XLON 00174138320TRLO1.1.1 15/03/2019 12:10:12 172 1930 XLON 00174138341TRLO1.1.1 15/03/2019 12:12:53 150 1930 XLON 00174138553TRLO1.1.1 15/03/2019 12:14:18 160 1930.5 XLON 00174138630TRLO1.1.1 15/03/2019 12:15:24 198 1930.5 XLON 00174138676TRLO1.1.1 15/03/2019 12:15:24 36 1930.5 XLON 00174138677TRLO1.1.1 15/03/2019 12:15:31 144 1930 XLON 00174138687TRLO1.1.1 15/03/2019 12:16:20 97 1928.5 XLON 00174138724TRLO1.1.1 15/03/2019 12:20:39 80 1930.5 XLON 00174138987TRLO1.1.1 15/03/2019 12:20:39 89 1930.5 XLON 00174138990TRLO1.1.1 15/03/2019 12:20:39 222 1930.5 XLON 00174138992TRLO1.1.1 15/03/2019 12:22:08 100 1930.5 XLON 00174139085TRLO1.1.1 15/03/2019 12:22:08 70 1930.5 XLON 00174139086TRLO1.1.1 15/03/2019 12:23:34 164 1930 XLON 00174139203TRLO1.1.1 15/03/2019 12:23:42 165 1929.5 XLON 00174139214TRLO1.1.1 15/03/2019 12:26:20 129 1929.5 XLON 00174139364TRLO1.1.1 15/03/2019 12:26:20 61 1929.5 XLON 00174139365TRLO1.1.1 15/03/2019 12:26:22 190 1929 XLON 00174139370TRLO1.1.1 15/03/2019 12:29:55 87 1929 XLON 00174139620TRLO1.1.1 15/03/2019 12:29:56 186 1929 XLON 00174139621TRLO1.1.1 15/03/2019 12:31:16 134 1931 XLON 00174139729TRLO1.1.1 15/03/2019 12:31:16 22 1931 XLON 00174139730TRLO1.1.1 15/03/2019 12:31:16 144 1930.5 XLON 00174139731TRLO1.1.1 15/03/2019 12:32:11 112 1930 XLON 00174139770TRLO1.1.1 15/03/2019 12:34:27 72 1932 XLON 00174139913TRLO1.1.1 15/03/2019 12:34:56 160 1932 XLON 00174139954TRLO1.1.1 15/03/2019 12:35:01 148 1931.5 XLON 00174139962TRLO1.1.1 15/03/2019 12:39:48 74 1933.5 XLON 00174140331TRLO1.1.1 15/03/2019 12:39:48 130 1933.5 XLON 00174140332TRLO1.1.1 15/03/2019 12:39:48 122 1933.5 XLON 00174140333TRLO1.1.1 15/03/2019 12:39:48 194 1933.5 XLON 00174140334TRLO1.1.1 15/03/2019 12:40:03 142 1933 XLON 00174140355TRLO1.1.1 15/03/2019 12:40:41 10 1932.5 XLON 00174140404TRLO1.1.1 15/03/2019 12:40:41 92 1932.5 XLON 00174140405TRLO1.1.1 15/03/2019 12:41:41 136 1932.5 XLON 00174140468TRLO1.1.1 15/03/2019 12:44:37 86 1933 XLON 00174140710TRLO1.1.1 15/03/2019 12:44:50 70 1933 XLON 00174140731TRLO1.1.1 15/03/2019 12:45:04 75 1932 XLON 00174140743TRLO1.1.1 15/03/2019 12:45:04 103 1932 XLON 00174140744TRLO1.1.1 15/03/2019 12:45:05 166 1931.5 XLON 00174140764TRLO1.1.1 15/03/2019 12:46:57 118 1931 XLON 00174140917TRLO1.1.1 15/03/2019 12:51:14 79 1933 XLON 00174141164TRLO1.1.1 15/03/2019 12:51:14 80 1933 XLON 00174141165TRLO1.1.1 15/03/2019 12:51:14 136 1933 XLON 00174141166TRLO1.1.1 15/03/2019 12:51:14 84 1933 XLON 00174141167TRLO1.1.1 15/03/2019 12:51:14 73 1933 XLON 00174141168TRLO1.1.1 15/03/2019 12:51:14 59 1932.5 XLON 00174141169TRLO1.1.1 15/03/2019 12:51:15 45 1932.5 XLON 00174141170TRLO1.1.1 15/03/2019 12:52:30 129 1932 XLON 00174141259TRLO1.1.1 15/03/2019 12:52:30 1 1932 XLON 00174141260TRLO1.1.1 15/03/2019 12:52:30 160 1932 XLON 00174141261TRLO1.1.1 15/03/2019 12:54:54 156 1932.5 XLON 00174141533TRLO1.1.1 15/03/2019 12:56:30 79 1933.5 XLON 00174141634TRLO1.1.1 15/03/2019 12:57:32 102 1933 XLON 00174141693TRLO1.1.1 15/03/2019 12:57:32 65 1933 XLON 00174141694TRLO1.1.1 15/03/2019 12:57:32 81 1933 XLON 00174141695TRLO1.1.1 15/03/2019 12:58:46 81 1933 XLON 00174141802TRLO1.1.1 15/03/2019 13:00:58 100 1933.5 XLON 00174141936TRLO1.1.1 15/03/2019 13:00:58 47 1933.5 XLON 00174141937TRLO1.1.1 15/03/2019 13:01:09 148 1933 XLON 00174141947TRLO1.1.1 15/03/2019 13:01:09 71 1933 XLON 00174141948TRLO1.1.1 15/03/2019 13:01:09 161 1933 XLON 00174141949TRLO1.1.1 15/03/2019 13:02:11 95 1932.5 XLON 00174142094TRLO1.1.1 15/03/2019 13:02:11 150 1932.5 XLON 00174142095TRLO1.1.1 15/03/2019 13:06:46 258 1935 XLON 00174142530TRLO1.1.1 15/03/2019 13:06:46 152 1935 XLON 00174142531TRLO1.1.1 15/03/2019 13:06:46 73 1935 XLON 00174142532TRLO1.1.1 15/03/2019 13:11:01 154 1936.5 XLON 00174142980TRLO1.1.1 15/03/2019 13:11:01 155 1936.5 XLON 00174142981TRLO1.1.1 15/03/2019 13:11:02 74 1936.5 XLON 00174142982TRLO1.1.1 15/03/2019 13:11:02 77 1936.5 XLON 00174142983TRLO1.1.1 15/03/2019 13:11:02 77 1936.5 XLON 00174142984TRLO1.1.1 15/03/2019 13:11:02 109 1936 XLON 00174142985TRLO1.1.1 15/03/2019 13:13:00 116 1936 XLON 00174143263TRLO1.1.1 15/03/2019 13:14:05 77 1936.5 XLON 00174143362TRLO1.1.1 15/03/2019 13:14:05 175 1936.5 XLON 00174143363TRLO1.1.1 15/03/2019 13:14:05 22 1936.5 XLON 00174143364TRLO1.1.1 15/03/2019 13:15:05 111 1936 XLON 00174143425TRLO1.1.1 15/03/2019 13:15:14 101 1935.5 XLON 00174143432TRLO1.1.1 15/03/2019 13:15:26 91 1935 XLON 00174143531TRLO1.1.1 15/03/2019 13:17:28 136 1935 XLON 00174143788TRLO1.1.1 15/03/2019 13:19:39 164 1937 XLON 00174144040TRLO1.1.1 15/03/2019 13:19:39 4 1937 XLON 00174144041TRLO1.1.1 15/03/2019 13:20:34 74 1938 XLON 00174144158TRLO1.1.1 15/03/2019 13:20:34 79 1938 XLON 00174144159TRLO1.1.1 15/03/2019 13:21:17 73 1938 XLON 00174144210TRLO1.1.1 15/03/2019 13:21:35 76 1938 XLON 00174144246TRLO1.1.1 15/03/2019 13:22:29 140 1938 XLON 00174144347TRLO1.1.1 15/03/2019 13:22:29 76 1937.5 XLON 00174144348TRLO1.1.1 15/03/2019 13:23:40 109 1937.5 XLON 00174144458TRLO1.1.1 15/03/2019 13:24:36 89 1938 XLON 00174144528TRLO1.1.1 15/03/2019 13:24:36 161 1937.5 XLON 00174144529TRLO1.1.1 15/03/2019 13:24:59 100 1937 XLON 00174144562TRLO1.1.1 15/03/2019 13:26:01 115 1936.5 XLON 00174144646TRLO1.1.1 15/03/2019 13:27:03 136 1937.5 XLON 00174144761TRLO1.1.1 15/03/2019 13:28:03 113 1937 XLON 00174144840TRLO1.1.1
15/03/2019 13:28:03 78 1937 XLON 00174144841TRLO1.1.1 15/03/2019 13:28:12 85 1936.5 XLON 00174144859TRLO1.1.1 15/03/2019 13:28:44 118 1936.5 XLON 00174144900TRLO1.1.1 15/03/2019 13:30:54 164 1936 XLON 00174145118TRLO1.1.1 15/03/2019 13:31:07 106 1935.5 XLON 00174145140TRLO1.1.1 15/03/2019 13:31:33 78 1935 XLON 00174145177TRLO1.1.1 15/03/2019 13:32:04 108 1934.5 XLON 00174145229TRLO1.1.1 15/03/2019 13:34:39 94 1937 XLON 00174145536TRLO1.1.1 15/03/2019 13:34:39 291 1937 XLON 00174145537TRLO1.1.1 15/03/2019 13:34:39 110 1937 XLON 00174145538TRLO1.1.1 15/03/2019 13:34:41 121 1936.5 XLON 00174145542TRLO1.1.1 15/03/2019 13:35:14 140 1935.5 XLON 00174145603TRLO1.1.1 15/03/2019 13:35:43 77 1935 XLON 00174145676TRLO1.1.1 15/03/2019 13:35:44 3 1935 XLON 00174145677TRLO1.1.1 15/03/2019 13:36:16 88 1934.5 XLON 00174145749TRLO1.1.1 15/03/2019 13:36:51 78 1933 XLON 00174145804TRLO1.1.1 15/03/2019 13:37:06 91 1932.5 XLON 00174145835TRLO1.1.1 15/03/2019 13:38:30 131 1930 XLON 00174146074TRLO1.1.1 15/03/2019 13:39:31 97 1930 XLON 00174146214TRLO1.1.1 15/03/2019 13:41:05 73 1930 XLON 00174146427TRLO1.1.1 15/03/2019 13:41:35 53 1930 XLON 00174146478TRLO1.1.1 15/03/2019 13:45:59 504 1931.5 XLON 00174147275TRLO1.1.1 15/03/2019 13:45:59 131 1931.5 XLON 00174147276TRLO1.1.1 15/03/2019 13:45:59 81 1931.5 XLON 00174147277TRLO1.1.1 15/03/2019 13:45:59 80 1931.5 XLON 00174147278TRLO1.1.1 15/03/2019 13:45:59 76 1931.5 XLON 00174147279TRLO1.1.1 15/03/2019 13:45:59 121 1931 XLON 00174147280TRLO1.1.1 15/03/2019 13:45:59 83 1931.5 XLON 00174147281TRLO1.1.1 15/03/2019 13:47:05 112 1930.5 XLON 00174147472TRLO1.1.1 15/03/2019 13:49:58 88 1931.5 XLON 00174147942TRLO1.1.1 15/03/2019 13:49:58 73 1931.5 XLON 00174147943TRLO1.1.1 15/03/2019 13:49:58 152 1931.5 XLON 00174147944TRLO1.1.1 15/03/2019 13:50:04 106 1931 XLON 00174147962TRLO1.1.1 15/03/2019 13:52:14 80 1931.5 XLON 00174148354TRLO1.1.1 15/03/2019 13:52:14 140 1931.5 XLON 00174148355TRLO1.1.1 15/03/2019 13:52:14 78 1931.5 XLON 00174148356TRLO1.1.1 15/03/2019 13:53:35 80 1932 XLON 00174148575TRLO1.1.1 15/03/2019 13:54:47 164 1932 XLON 00174148717TRLO1.1.1 15/03/2019 13:54:47 71 1932 XLON 00174148718TRLO1.1.1 15/03/2019 13:54:47 95 1932 XLON 00174148719TRLO1.1.1 15/03/2019 13:56:19 140 1932 XLON 00174149005TRLO1.1.1 15/03/2019 13:56:50 118 1931.5 XLON 00174149067TRLO1.1.1 15/03/2019 13:56:50 83 1931.5 XLON 00174149068TRLO1.1.1 15/03/2019 13:57:20 99 1927.5 XLON 00174149201TRLO1.1.1 15/03/2019 13:57:21 108 1927 XLON 00174149206TRLO1.1.1 15/03/2019 13:58:29 124 1927 XLON 00174149455TRLO1.1.1 15/03/2019 13:59:35 138 1926 XLON 00174149590TRLO1.1.1 15/03/2019 14:00:37 77 1927 XLON 00174149743TRLO1.1.1 15/03/2019 14:00:37 73 1927 XLON 00174149744TRLO1.1.1 15/03/2019 14:02:23 72 1929 XLON 00174150007TRLO1.1.1 15/03/2019 14:02:23 92 1929 XLON 00174150008TRLO1.1.1 15/03/2019 14:02:23 52 1928.5 XLON 00174150010TRLO1.1.1 15/03/2019 14:02:35 89 1928 XLON 00174150040TRLO1.1.1 15/03/2019 14:03:28 95 1928 XLON 00174150200TRLO1.1.1 15/03/2019 14:04:22 77 1929.5 XLON 00174150346TRLO1.1.1 15/03/2019 14:04:22 70 1929.5 XLON 00174150347TRLO1.1.1 15/03/2019 14:04:22 86 1929.5 XLON 00174150348TRLO1.1.1 15/03/2019 14:04:26 54 1929 XLON 00174150355TRLO1.1.1 15/03/2019 14:04:45 135 1929 XLON 00174150398TRLO1.1.1 15/03/2019 14:05:39 130 1928 XLON 00174150524TRLO1.1.1 15/03/2019 14:07:06 140 1928.5 XLON 00174150668TRLO1.1.1 15/03/2019 14:07:53 32 1928 XLON 00174150834TRLO1.1.1 15/03/2019 14:07:53 71 1928 XLON 00174150835TRLO1.1.1 15/03/2019 14:07:53 71 1928 XLON 00174150836TRLO1.1.1 15/03/2019 14:08:44 140 1926.5 XLON 00174150984TRLO1.1.1 15/03/2019 14:10:21 74 1927.5 XLON 00174151212TRLO1.1.1 15/03/2019 14:10:21 81 1927.5 XLON 00174151213TRLO1.1.1 15/03/2019 14:10:21 83 1927.5 XLON 00174151214TRLO1.1.1 15/03/2019 14:10:22 67 1927 XLON 00174151218TRLO1.1.1 15/03/2019 14:10:46 135 1926 XLON 00174151260TRLO1.1.1 15/03/2019 14:11:14 122 1927 XLON 00174151332TRLO1.1.1 15/03/2019 14:11:45 96 1927.5 XLON 00174151380TRLO1.1.1 15/03/2019 14:12:54 126 1927.5 XLON 00174151502TRLO1.1.1 15/03/2019 14:14:55 216 1928.5 XLON 00174151746TRLO1.1.1 15/03/2019 14:14:55 120 1928.5 XLON 00174151748TRLO1.1.1 15/03/2019 14:15:03 96 1928 XLON 00174151769TRLO1.1.1 15/03/2019 14:15:33 104 1929 XLON 00174151859TRLO1.1.1 15/03/2019 14:17:22 84 1928.5 XLON 00174152117TRLO1.1.1 15/03/2019 14:17:22 49 1928.5 XLON 00174152118TRLO1.1.1 15/03/2019 14:17:22 66 1928.5 XLON 00174152119TRLO1.1.1 15/03/2019 14:18:26 89 1930 XLON 00174152286TRLO1.1.1 15/03/2019 14:18:26 72 1930 XLON 00174152287TRLO1.1.1 15/03/2019 14:19:02 70 1929.5 XLON 00174152407TRLO1.1.1 15/03/2019 14:19:02 75 1929.5 XLON 00174152408TRLO1.1.1 15/03/2019 14:19:02 78 1929.5 XLON 00174152409TRLO1.1.1 15/03/2019 14:19:02 74 1929.5 XLON 00174152410TRLO1.1.1 15/03/2019 14:20:37 76 1930 XLON 00174152733TRLO1.1.1 15/03/2019 14:22:03 71 1929.5 XLON 00174153023TRLO1.1.1 15/03/2019 14:22:03 88 1929.5 XLON 00174153024TRLO1.1.1 15/03/2019 14:22:03 76 1929.5 XLON 00174153025TRLO1.1.1 15/03/2019 14:22:03 79 1929.5 XLON 00174153026TRLO1.1.1 15/03/2019 14:22:03 87 1929 XLON 00174153027TRLO1.1.1 15/03/2019 14:22:54 71 1928 XLON 00174153205TRLO1.1.1 15/03/2019 14:23:13 102 1928 XLON 00174153285TRLO1.1.1 15/03/2019 14:23:13 71 1928 XLON 00174153286TRLO1.1.1 15/03/2019 14:23:19 54 1927.5 XLON 00174153320TRLO1.1.1 15/03/2019 14:23:20 37 1927.5 XLON 00174153321TRLO1.1.1 15/03/2019 14:25:29 73 1928.5 XLON 00174153737TRLO1.1.1 15/03/2019 14:25:29 74 1928.5 XLON 00174153738TRLO1.1.1 15/03/2019 14:26:04 140 1928.5 XLON 00174153799TRLO1.1.1 15/03/2019 14:26:04 109 1928.5 XLON 00174153800TRLO1.1.1 15/03/2019 14:27:32 23 1928.5 XLON 00174153977TRLO1.1.1 15/03/2019 14:27:32 54 1928.5 XLON 00174153978TRLO1.1.1 15/03/2019 14:27:55 73 1928.5 XLON 00174154038TRLO1.1.1 15/03/2019 14:28:48 154 1929 XLON 00174154189TRLO1.1.1 15/03/2019 14:28:48 72 1929 XLON 00174154190TRLO1.1.1 15/03/2019 14:28:49 77 1929 XLON 00174154193TRLO1.1.1 15/03/2019 14:29:25 80 1928.5 XLON 00174154286TRLO1.1.1 15/03/2019 14:29:25 77 1928.5 XLON 00174154287TRLO1.1.1 15/03/2019 14:31:00 114 1932.5 XLON 00174154747TRLO1.1.1 15/03/2019 14:31:00 126 1932.5 XLON 00174154748TRLO1.1.1 15/03/2019 14:31:53 133 1934 XLON 00174154871TRLO1.1.1 15/03/2019 14:31:53 23 1934 XLON 00174154872TRLO1.1.1 15/03/2019 14:32:50 76 1935 XLON 00174155021TRLO1.1.1 15/03/2019 14:32:50 79 1935 XLON 00174155022TRLO1.1.1 15/03/2019 14:33:08 166 1934.5 XLON 00174155051TRLO1.1.1 15/03/2019 14:33:09 66 1934.5 XLON 00174155053TRLO1.1.1 15/03/2019 14:33:09 7 1934.5 XLON 00174155054TRLO1.1.1 15/03/2019 14:34:40 160 1933.5 XLON 00174155267TRLO1.1.1 15/03/2019 14:34:40 88 1933.5 XLON 00174155268TRLO1.1.1 15/03/2019 14:34:46 72 1933 XLON 00174155281TRLO1.1.1 15/03/2019 14:36:04 147 1932.5 XLON 00174155438TRLO1.1.1 15/03/2019 14:36:04 32 1932.5 XLON 00174155439TRLO1.1.1 15/03/2019 14:36:04 40 1932.5 XLON 00174155440TRLO1.1.1 15/03/2019 14:36:04 70 1932.5 XLON 00174155441TRLO1.1.1
15/03/2019 14:37:39 111 1933 XLON 00174155719TRLO1.1.1 15/03/2019 14:37:39 79 1933 XLON 00174155720TRLO1.1.1 15/03/2019 14:37:40 72 1933 XLON 00174155721TRLO1.1.1 15/03/2019 14:37:40 50 1932.5 XLON 00174155727TRLO1.1.1 15/03/2019 14:38:14 19 1932.5 XLON 00174155803TRLO1.1.1 15/03/2019 14:38:23 90 1931.5 XLON 00174155824TRLO1.1.1 15/03/2019 14:38:30 74 1931 XLON 00174155829TRLO1.1.1 15/03/2019 14:39:33 87 1930 XLON 00174155976TRLO1.1.1 15/03/2019 14:39:47 111 1929.5 XLON 00174155994TRLO1.1.1 15/03/2019 14:43:01 101 1931.5 XLON 00174156535TRLO1.1.1 15/03/2019 14:43:08 232 1931.5 XLON 00174156549TRLO1.1.1 15/03/2019 14:43:08 247 1931.5 XLON 00174156550TRLO1.1.1 15/03/2019 14:43:08 81 1931.5 XLON 00174156551TRLO1.1.1 15/03/2019 14:44:04 158 1932 XLON 00174156713TRLO1.1.1 15/03/2019 14:44:37 86 1931.5 XLON 00174156790TRLO1.1.1 15/03/2019 14:44:37 77 1931.5 XLON 00174156791TRLO1.1.1 15/03/2019 14:45:30 81 1931 XLON 00174156983TRLO1.1.1 15/03/2019 14:45:30 89 1931 XLON 00174156984TRLO1.1.1 15/03/2019 14:45:56 73 1930.5 XLON 00174157050TRLO1.1.1 15/03/2019 14:47:00 201 1930.5 XLON 00174157180TRLO1.1.1 15/03/2019 14:47:00 12 1930.5 XLON 00174157181TRLO1.1.1 15/03/2019 14:47:24 107 1929.5 XLON 00174157254TRLO1.1.1 15/03/2019 14:47:35 88 1929.5 XLON 00174157270TRLO1.1.1 15/03/2019 14:48:52 63 1929 XLON 00174157496TRLO1.1.1 15/03/2019 14:48:52 75 1929 XLON 00174157497TRLO1.1.1 15/03/2019 14:48:52 82 1929 XLON 00174157498TRLO1.1.1 15/03/2019 14:49:31 84 1928.5 XLON 00174157627TRLO1.1.1 15/03/2019 14:49:31 83 1928.5 XLON 00174157628TRLO1.1.1 15/03/2019 14:49:37 78 1928 XLON 00174157641TRLO1.1.1 15/03/2019 14:50:11 89 1928.5 XLON 00174157723TRLO1.1.1 15/03/2019 14:50:11 80 1928.5 XLON 00174157724TRLO1.1.1 15/03/2019 14:50:14 33 1928 XLON 00174157728TRLO1.1.1 15/03/2019 14:50:14 15 1928 XLON 00174157729TRLO1.1.1 15/03/2019 14:52:10 72 1929 XLON 00174158094TRLO1.1.1 15/03/2019 14:52:10 64 1929 XLON 00174158095TRLO1.1.1 15/03/2019 14:52:42 71 1928.5 XLON 00174158188TRLO1.1.1 15/03/2019 14:52:42 88 1928.5 XLON 00174158189TRLO1.1.1 15/03/2019 14:52:42 80 1928.5 XLON 00174158190TRLO1.1.1 15/03/2019 14:52:42 79 1928.5 XLON 00174158191TRLO1.1.1 15/03/2019 14:54:11 20 1928.5 XLON 00174158558TRLO1.1.1 15/03/2019 14:54:37 193 1928.5 XLON 00174158663TRLO1.1.1 15/03/2019 14:54:37 72 1928.5 XLON 00174158664TRLO1.1.1 15/03/2019 14:54:37 73 1928.5 XLON 00174158665TRLO1.1.1 15/03/2019 14:55:37 72 1928.5 XLON 00174158925TRLO1.1.1 15/03/2019 14:56:06 133 1928.5 XLON 00174159053TRLO1.1.1 15/03/2019 14:56:06 7 1928.5 XLON 00174159054TRLO1.1.1 15/03/2019 14:56:06 22 1928.5 XLON 00174159055TRLO1.1.1 15/03/2019 14:56:56 146 1928.5 XLON 00174159203TRLO1.1.1 15/03/2019 14:56:56 85 1928.5 XLON 00174159204TRLO1.1.1 15/03/2019 14:56:56 84 1928.5 XLON 00174159205TRLO1.1.1 15/03/2019 15:00:12 98 1931 XLON 00174159934TRLO1.1.1 15/03/2019 15:00:41 684 1931.5 XLON 00174160030TRLO1.1.1 15/03/2019 15:00:41 77 1931.5 XLON 00174160031TRLO1.1.1 15/03/2019 15:03:35 100 1933.5 XLON 00174160549TRLO1.1.1 15/03/2019 15:03:35 320 1933.5 XLON 00174160550TRLO1.1.1 15/03/2019 15:03:38 19 1933.5 XLON 00174160552TRLO1.1.1 15/03/2019 15:03:38 64 1933.5 XLON 00174160553TRLO1.1.1 15/03/2019 15:03:38 99 1933.5 XLON 00174160555TRLO1.1.1 15/03/2019 15:03:40 97 1933 XLON 00174160564TRLO1.1.1 15/03/2019 15:03:44 65 1932.5 XLON 00174160572TRLO1.1.1 15/03/2019 15:04:58 100 1931 XLON 00174160771TRLO1.1.1 15/03/2019 15:04:58 54 1931 XLON 00174160772TRLO1.1.1 15/03/2019 15:05:01 90 1930.5 XLON 00174160775TRLO1.1.1 15/03/2019 15:05:01 76 1930.5 XLON 00174160776TRLO1.1.1 15/03/2019 15:06:12 87 1930 XLON 00174160922TRLO1.1.1 15/03/2019 15:06:12 73 1930 XLON 00174160923TRLO1.1.1 15/03/2019 15:06:12 83 1930 XLON 00174160924TRLO1.1.1 15/03/2019 15:07:10 73 1930 XLON 00174161069TRLO1.1.1 15/03/2019 15:07:10 73 1930 XLON 00174161070TRLO1.1.1 15/03/2019 15:07:10 72 1930 XLON 00174161071TRLO1.1.1 15/03/2019 15:08:08 63 1930 XLON 00174161236TRLO1.1.1 15/03/2019 15:08:08 8 1930 XLON 00174161237TRLO1.1.1 15/03/2019 15:08:08 170 1930 XLON 00174161238TRLO1.1.1 15/03/2019 15:08:08 81 1930 XLON 00174161239TRLO1.1.1 15/03/2019 15:09:08 79 1930.5 XLON 00174161398TRLO1.1.1 15/03/2019 15:09:08 79 1930.5 XLON 00174161399TRLO1.1.1 15/03/2019 15:09:28 75 1930.5 XLON 00174161446TRLO1.1.1 15/03/2019 15:09:38 82 1929.5 XLON 00174161470TRLO1.1.1 15/03/2019 15:11:05 219 1930 XLON 00174161701TRLO1.1.1 15/03/2019 15:11:55 90 1930.5 XLON 00174161964TRLO1.1.1 15/03/2019 15:11:55 107 1930.5 XLON 00174161965TRLO1.1.1 15/03/2019 15:11:55 89 1930.5 XLON 00174161966TRLO1.1.1 15/03/2019 15:11:55 59 1930 XLON 00174161967TRLO1.1.1 15/03/2019 15:14:22 420 1932 XLON 00174162318TRLO1.1.1 15/03/2019 15:14:22 110 1932 XLON 00174162319TRLO1.1.1 15/03/2019 15:14:22 72 1932 XLON 00174162321TRLO1.1.1 15/03/2019 15:14:24 62 1931.5 XLON 00174162330TRLO1.1.1 15/03/2019 15:15:47 75 1932 XLON 00174162601TRLO1.1.1 15/03/2019 15:15:47 1 1932 XLON 00174162602TRLO1.1.1 15/03/2019 15:15:47 72 1932 XLON 00174162603TRLO1.1.1 15/03/2019 15:15:47 75 1932 XLON 00174162604TRLO1.1.1 15/03/2019 15:16:21 72 1932.5 XLON 00174162725TRLO1.1.1 15/03/2019 15:17:07 75 1931.5 XLON 00174162865TRLO1.1.1 15/03/2019 15:17:07 78 1931.5 XLON 00174162866TRLO1.1.1 15/03/2019 15:17:07 76 1931.5 XLON 00174162867TRLO1.1.1 15/03/2019 15:17:07 88 1931.5 XLON 00174162868TRLO1.1.1 15/03/2019 15:17:29 73 1931 XLON 00174162919TRLO1.1.1 15/03/2019 15:18:14 111 1930 XLON 00174163072TRLO1.1.1 15/03/2019 15:18:14 73 1930 XLON 00174163073TRLO1.1.1 15/03/2019 15:18:14 72 1930 XLON 00174163074TRLO1.1.1 15/03/2019 15:18:59 89 1930.5 XLON 00174163221TRLO1.1.1 15/03/2019 15:18:59 89 1930.5 XLON 00174163222TRLO1.1.1 15/03/2019 15:20:16 176 1932 XLON 00174163478TRLO1.1.1 15/03/2019 15:20:16 81 1932 XLON 00174163479TRLO1.1.1 15/03/2019 15:20:44 69 1931.5 XLON 00174163560TRLO1.1.1 15/03/2019 15:21:09 107 1931 XLON 00174163642TRLO1.1.1 15/03/2019 15:21:09 63 1931 XLON 00174163643TRLO1.1.1 15/03/2019 15:21:09 20 1931 XLON 00174163644TRLO1.1.1 15/03/2019 15:21:40 63 1930.5 XLON 00174163726TRLO1.1.1 15/03/2019 15:22:17 20 1930 XLON 00174163842TRLO1.1.1 15/03/2019 15:22:29 53 1930 XLON 00174163872TRLO1.1.1 15/03/2019 15:22:29 73 1930 XLON 00174163874TRLO1.1.1 15/03/2019 15:22:29 70 1930 XLON 00174163876TRLO1.1.1 15/03/2019 15:22:55 68 1929.5 XLON 00174163930TRLO1.1.1 15/03/2019 15:23:33 78 1929.5 XLON 00174164079TRLO1.1.1 15/03/2019 15:23:34 234 1929.5 XLON 00174164080TRLO1.1.1 15/03/2019 15:24:35 152 1930 XLON 00174164214TRLO1.1.1 15/03/2019 15:25:34 164 1930 XLON 00174164638TRLO1.1.1 15/03/2019 15:25:34 72 1930 XLON 00174164642TRLO1.1.1 15/03/2019 15:25:34 72 1930 XLON 00174164643TRLO1.1.1 15/03/2019 15:26:40 74 1930 XLON 00174164806TRLO1.1.1 15/03/2019 15:26:41 222 1930 XLON 00174164807TRLO1.1.1 15/03/2019 15:26:52 79 1930 XLON 00174164833TRLO1.1.1 15/03/2019 15:27:53 95 1930 XLON 00174164966TRLO1.1.1 15/03/2019 15:28:23 73 1930 XLON 00174165063TRLO1.1.1
15/03/2019 15:28:38 249 1930 XLON 00174165089TRLO1.1.1 15/03/2019 15:29:30 78 1930 XLON 00174165241TRLO1.1.1 15/03/2019 15:30:03 249 1930.5 XLON 00174165318TRLO1.1.1 15/03/2019 15:30:20 27 1930.5 XLON 00174165371TRLO1.1.1 15/03/2019 15:30:20 60 1930.5 XLON 00174165372TRLO1.1.1 15/03/2019 15:30:20 152 1930.5 XLON 00174165373TRLO1.1.1 15/03/2019 15:31:31 90 1929.5 XLON 00174165596TRLO1.1.1 15/03/2019 15:31:31 158 1929.5 XLON 00174165597TRLO1.1.1 15/03/2019 15:31:31 79 1929.5 XLON 00174165598TRLO1.1.1 15/03/2019 15:32:38 86 1929.5 XLON 00174165726TRLO1.1.1 15/03/2019 15:32:38 86 1929.5 XLON 00174165727TRLO1.1.1 15/03/2019 15:32:38 79 1929.5 XLON 00174165728TRLO1.1.1 15/03/2019 15:33:28 70 1929 XLON 00174165882TRLO1.1.1 15/03/2019 15:33:57 19 1928.5 XLON 00174165962TRLO1.1.1 15/03/2019 15:33:57 139 1928.5 XLON 00174165963TRLO1.1.1 15/03/2019 15:33:57 79 1928.5 XLON 00174165964TRLO1.1.1 15/03/2019 15:33:57 82 1928.5 XLON 00174165965TRLO1.1.1 15/03/2019 15:35:15 56 1928.5 XLON 00174166110TRLO1.1.1 15/03/2019 15:35:15 34 1928.5 XLON 00174166111TRLO1.1.1 15/03/2019 15:35:50 296 1928.5 XLON 00174166188TRLO1.1.1 15/03/2019 15:35:50 74 1928.5 XLON 00174166189TRLO1.1.1 15/03/2019 15:35:50 71 1928.5 XLON 00174166190TRLO1.1.1 15/03/2019 15:36:38 80 1927.5 XLON 00174166275TRLO1.1.1 15/03/2019 15:36:38 85 1927.5 XLON 00174166276TRLO1.1.1 15/03/2019 15:36:38 27 1927.5 XLON 00174166277TRLO1.1.1 15/03/2019 15:36:38 46 1927.5 XLON 00174166278TRLO1.1.1 15/03/2019 15:36:59 73 1927 XLON 00174166356TRLO1.1.1 15/03/2019 15:37:10 70 1926.5 XLON 00174166374TRLO1.1.1 15/03/2019 15:37:43 10 1925.5 XLON 00174166476TRLO1.1.1 15/03/2019 15:37:44 72 1925.5 XLON 00174166480TRLO1.1.1 15/03/2019 15:38:01 78 1925 XLON 00174166592TRLO1.1.1 15/03/2019 15:38:01 76 1925 XLON 00174166593TRLO1.1.1 15/03/2019 15:38:33 84 1923.5 XLON 00174166677TRLO1.1.1 15/03/2019 15:39:25 225 1924.5 XLON 00174166836TRLO1.1.1 15/03/2019 15:40:11 82 1925 XLON 00174166939TRLO1.1.1 15/03/2019 15:40:34 63 1925 XLON 00174166967TRLO1.1.1 15/03/2019 15:40:34 51 1925 XLON 00174166968TRLO1.1.1 15/03/2019 15:41:06 312 1925.5 XLON 00174167039TRLO1.1.1 15/03/2019 15:41:06 78 1925.5 XLON 00174167040TRLO1.1.1 15/03/2019 15:42:49 250 1928 XLON 00174167495TRLO1.1.1 15/03/2019 15:42:49 150 1928 XLON 00174167496TRLO1.1.1 15/03/2019 15:43:17 85 1927.5 XLON 00174167550TRLO1.1.1 15/03/2019 15:43:17 85 1927.5 XLON 00174167551TRLO1.1.1 15/03/2019 15:43:17 85 1927.5 XLON 00174167552TRLO1.1.1 15/03/2019 15:44:23 222 1927.5 XLON 00174167786TRLO1.1.1 15/03/2019 15:44:23 77 1927 XLON 00174167787TRLO1.1.1 15/03/2019 15:45:19 222 1929 XLON 00174167935TRLO1.1.1 15/03/2019 15:45:26 81 1928.5 XLON 00174167970TRLO1.1.1 15/03/2019 15:49:11 260 1931.5 XLON 00174168705TRLO1.1.1 15/03/2019 15:49:11 220 1931.5 XLON 00174168706TRLO1.1.1 15/03/2019 15:49:11 52 1931.5 XLON 00174168707TRLO1.1.1 15/03/2019 15:49:11 533 1931.5 XLON 00174168708TRLO1.1.1 15/03/2019 15:49:51 74 1931 XLON 00174168804TRLO1.1.1 15/03/2019 15:50:02 72 1930 XLON 00174168847TRLO1.1.1 15/03/2019 15:50:03 83 1930 XLON 00174168848TRLO1.1.1 15/03/2019 15:50:03 87 1930 XLON 00174168849TRLO1.1.1 15/03/2019 15:50:39 144 1930.5 XLON 00174169033TRLO1.1.1 15/03/2019 15:50:39 79 1930.5 XLON 00174169034TRLO1.1.1 15/03/2019 15:51:26 74 1930 XLON 00174169289TRLO1.1.1 15/03/2019 15:51:27 74 1930 XLON 00174169290TRLO1.1.1 15/03/2019 15:51:27 76 1930 XLON 00174169291TRLO1.1.1 15/03/2019 15:52:32 71 1930 XLON 00174169587TRLO1.1.1 15/03/2019 15:52:34 86 1929.5 XLON 00174169588TRLO1.1.1 15/03/2019 15:53:33 228 1930 XLON 00174169751TRLO1.1.1 15/03/2019 15:53:33 76 1930 XLON 00174169752TRLO1.1.1 15/03/2019 15:53:33 76 1930 XLON 00174169753TRLO1.1.1 15/03/2019 15:53:33 87 1930 XLON 00174169754TRLO1.1.1 15/03/2019 15:53:33 1 1930 XLON 00174169755TRLO1.1.1 15/03/2019 15:54:45 82 1930 XLON 00174170147TRLO1.1.1 15/03/2019 15:54:52 79 1929.5 XLON 00174170163TRLO1.1.1 15/03/2019 15:54:52 71 1929.5 XLON 00174170164TRLO1.1.1 15/03/2019 15:54:52 34 1929.5 XLON 00174170165TRLO1.1.1 15/03/2019 15:54:52 41 1929.5 XLON 00174170166TRLO1.1.1 15/03/2019 15:54:52 70 1929.5 XLON 00174170167TRLO1.1.1 15/03/2019 15:54:52 75 1929.5 XLON 00174170168TRLO1.1.1 15/03/2019 15:54:52 75 1929.5 XLON 00174170169TRLO1.1.1 15/03/2019 15:56:02 73 1930 XLON 00174170426TRLO1.1.1 15/03/2019 15:56:12 60 1930 XLON 00174170484TRLO1.1.1 15/03/2019 15:56:12 12 1930 XLON 00174170485TRLO1.1.1 15/03/2019 15:56:15 172 1929.5 XLON 00174170489TRLO1.1.1 15/03/2019 15:56:15 86 1929.5 XLON 00174170490TRLO1.1.1 15/03/2019 15:58:03 365 1930 XLON 00174170755TRLO1.1.1 15/03/2019 15:58:03 90 1930 XLON 00174170756TRLO1.1.1 15/03/2019 15:58:03 74 1930 XLON 00174170757TRLO1.1.1 15/03/2019 15:58:03 65 1930 XLON 00174170758TRLO1.1.1 15/03/2019 15:58:03 6 1930 XLON 00174170759TRLO1.1.1 15/03/2019 15:58:35 77 1930 XLON 00174170866TRLO1.1.1 15/03/2019 15:59:47 118 1930.5 XLON 00174171114TRLO1.1.1 15/03/2019 16:00:00 26 1930.5 XLON 00174171154TRLO1.1.1 15/03/2019 16:00:00 176 1930.5 XLON 00174171155TRLO1.1.1 15/03/2019 16:00:00 90 1930.5 XLON 00174171156TRLO1.1.1 15/03/2019 16:00:00 82 1930.5 XLON 00174171157TRLO1.1.1 15/03/2019 16:00:00 8 1930.5 XLON 00174171158TRLO1.1.1 15/03/2019 16:00:07 86 1929.5 XLON 00174171196TRLO1.1.1 15/03/2019 16:01:47 356 1930 XLON 00174171559TRLO1.1.1 15/03/2019 16:01:47 89 1930 XLON 00174171560TRLO1.1.1 15/03/2019 16:01:47 76 1930 XLON 00174171561TRLO1.1.1 15/03/2019 16:02:17 76 1930 XLON 00174171653TRLO1.1.1 15/03/2019 16:02:57 71 1930 XLON 00174171737TRLO1.1.1 15/03/2019 16:03:24 25 1930 XLON 00174171823TRLO1.1.1 15/03/2019 16:03:39 250 1930.5 XLON 00174171852TRLO1.1.1 15/03/2019 16:03:39 6 1930.5 XLON 00174171853TRLO1.1.1 15/03/2019 16:03:39 129 1930.5 XLON 00174171854TRLO1.1.1 15/03/2019 16:03:39 77 1930.5 XLON 00174171855TRLO1.1.1 15/03/2019 16:04:06 71 1930 XLON 00174171977TRLO1.1.1 15/03/2019 16:04:06 76 1930 XLON 00174171978TRLO1.1.1 15/03/2019 16:04:22 73 1930 XLON 00174172028TRLO1.1.1 15/03/2019 16:05:22 82 1930 XLON 00174172299TRLO1.1.1 15/03/2019 16:05:23 73 1930 XLON 00174172300TRLO1.1.1 15/03/2019 16:05:24 7 1930 XLON 00174172303TRLO1.1.1 15/03/2019 16:05:25 39 1930 XLON 00174172304TRLO1.1.1 15/03/2019 16:05:25 83 1930 XLON 00174172305TRLO1.1.1 15/03/2019 16:06:38 240 1931 XLON 00174172523TRLO1.1.1 15/03/2019 16:06:38 80 1931 XLON 00174172524TRLO1.1.1 15/03/2019 16:06:38 83 1931 XLON 00174172525TRLO1.1.1 15/03/2019 16:06:38 16 1931 XLON 00174172526TRLO1.1.1 15/03/2019 16:06:38 69 1931 XLON 00174172527TRLO1.1.1 15/03/2019 16:07:10 82 1930.5 XLON 00174172746TRLO1.1.1 15/03/2019 16:07:44 21 1930.5 XLON 00174172843TRLO1.1.1 15/03/2019 16:08:00 49 1930.5 XLON 00174172960TRLO1.1.1 15/03/2019 16:08:01 70 1930.5 XLON 00174172961TRLO1.1.1 15/03/2019 16:08:01 24 1930.5 XLON 00174172962TRLO1.1.1 15/03/2019 16:08:17 142 1931 XLON 00174172998TRLO1.1.1 15/03/2019 16:08:32 6 1930.5 XLON 00174173079TRLO1.1.1 15/03/2019 16:08:34 86 1930.5 XLON 00174173093TRLO1.1.1
15/03/2019 16:09:05 237 1930.5 XLON 00174173201TRLO1.1.1 15/03/2019 16:09:50 85 1931 XLON 00174173363TRLO1.1.1 15/03/2019 16:10:31 90 1931.5 XLON 00174173490TRLO1.1.1 15/03/2019 16:10:31 288 1931 XLON 00174173494TRLO1.1.1 15/03/2019 16:10:32 90 1931 XLON 00174173495TRLO1.1.1 15/03/2019 16:10:32 78 1931 XLON 00174173496TRLO1.1.1 15/03/2019 16:10:47 85 1930.5 XLON 00174173567TRLO1.1.1 15/03/2019 16:11:31 71 1930.5 XLON 00174173720TRLO1.1.1 15/03/2019 16:11:32 85 1930.5 XLON 00174173721TRLO1.1.1 15/03/2019 16:11:42 86 1930.5 XLON 00174173771TRLO1.1.1 15/03/2019 16:12:03 72 1930.5 XLON 00174173878TRLO1.1.1 15/03/2019 16:12:20 83 1930 XLON 00174173951TRLO1.1.1 15/03/2019 16:12:21 83 1930 XLON 00174173952TRLO1.1.1 15/03/2019 16:12:21 83 1930 XLON 00174173953TRLO1.1.1 15/03/2019 16:13:13 86 1930.5 XLON 00174174181TRLO1.1.1 15/03/2019 16:13:14 70 1930.5 XLON 00174174183TRLO1.1.1 15/03/2019 16:13:14 70 1930.5 XLON 00174174184TRLO1.1.1 15/03/2019 16:14:08 11 1930.5 XLON 00174174448TRLO1.1.1 15/03/2019 16:14:09 63 1930.5 XLON 00174174449TRLO1.1.1 15/03/2019 16:14:09 74 1930.5 XLON 00174174450TRLO1.1.1 15/03/2019 16:14:24 105 1930.5 XLON 00174174495TRLO1.1.1 15/03/2019 16:14:25 105 1930.5 XLON 00174174502TRLO1.1.1 15/03/2019 16:14:25 70 1930.5 XLON 00174174503TRLO1.1.1 15/03/2019 16:14:53 77 1930.5 XLON 00174174641TRLO1.1.1 15/03/2019 16:14:53 55 1930.5 XLON 00174174642TRLO1.1.1 15/03/2019 16:14:53 23 1930.5 XLON 00174174643TRLO1.1.1 15/03/2019 16:15:46 16 1931 XLON 00174174855TRLO1.1.1 15/03/2019 16:15:46 128 1931 XLON 00174174856TRLO1.1.1 15/03/2019 16:16:41 74 1931 XLON 00174175052TRLO1.1.1 15/03/2019 16:16:41 178 1931 XLON 00174175053TRLO1.1.1 15/03/2019 16:16:41 76 1931 XLON 00174175054TRLO1.1.1 15/03/2019 16:16:41 74 1931 XLON 00174175055TRLO1.1.1 15/03/2019 16:16:41 77 1931 XLON 00174175056TRLO1.1.1 15/03/2019 16:16:41 22 1931 XLON 00174175057TRLO1.1.1 15/03/2019 16:16:41 483 1931 XLON 00174175058TRLO1.1.1 15/03/2019 16:16:41 79 1931 XLON 00174175059TRLO1.1.1 15/03/2019 16:16:41 8 1931 XLON 00174175060TRLO1.1.1 15/03/2019 16:16:42 160 1930.5 XLON 00174175061TRLO1.1.1 15/03/2019 16:19:09 162 1931.5 XLON 00174175670TRLO1.1.1 15/03/2019 16:19:37 76 1931.5 XLON 00174175821TRLO1.1.1 15/03/2019 16:19:37 80 1931.5 XLON 00174175823TRLO1.1.1 15/03/2019 16:19:37 423 1931.5 XLON 00174175826TRLO1.1.1 15/03/2019 16:19:50 498 1931 XLON 00174175871TRLO1.1.1 15/03/2019 16:20:34 98 1930.5 XLON 00174176141TRLO1.1.1 15/03/2019 16:20:34 29 1930.5 XLON 00174176144TRLO1.1.1 15/03/2019 16:21:45 282 1930.5 XLON 00174176474TRLO1.1.1 15/03/2019 16:22:38 371 1930.5 XLON 00174176684TRLO1.1.1 15/03/2019 16:22:38 100 1930.5 XLON 00174176685TRLO1.1.1 15/03/2019 16:23:45 289 1930 XLON 00174177008TRLO1.1.1 15/03/2019 16:23:45 163 1930 XLON 00174177009TRLO1.1.1 15/03/2019 16:23:45 165 1930 XLON 00174177010TRLO1.1.1 15/03/2019 16:25:35 300 1930.5 XLON 00174177511TRLO1.1.1 15/03/2019 16:26:09 453 1931.5 XLON 00174177712TRLO1.1.1 15/03/2019 16:26:55 242 1931.5 XLON 00174177962TRLO1.1.1 15/03/2019 16:26:55 61 1931.5 XLON 00174177963TRLO1.1.1 15/03/2019 16:26:55 12 1931.5 XLON 00174177964TRLO1.1.1 15/03/2019 16:27:38 246 1931.5 XLON 00174178149TRLO1.1.1 15/03/2019 16:27:38 224 1931.5 XLON 00174178150TRLO1.1.1 15/03/2019 16:27:49 126 1931 XLON 00174178182TRLO1.1.1 15/03/2019 16:27:52 4 1931 XLON 00174178190TRLO1.1.1
For further information, please contact:
Ashtead Group plc
Hot Features
Premium
+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
POSCKPDQOBKDKND
(END) Dow Jones Newswires
March 15, 2019 13:42 ET (17:42 GMT)
1 Year Ashtead Chart |
1 Month Ashtead Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
