TIDMAHT

RNS Number : 8130D

Ashtead Group PLC

21 February 2020

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 21 February 2020 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its GBP500m share repurchase programme, details of which were announced on 18 June 2019.

Description of shares: Ashtead Group plc - ordinary shares of 10 pence

Number of shares repurchased: 75,000 shares

Date of transaction: 21 February 2020

Average price paid per share: 2,752.9500 pence

Lowest price paid per share: 2,719.0000 pence

Highest price paid per share: 2,775.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 451,129,833 (excluding Treasury shares), and the company will hold 3,065,000 ordinary shares in Treasury.

The figure of 451,129,833 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 
  date           Time         Volume    (GBp)   Platform    Reference Number 
-------------  ------------  -------  -------  ---------  --------------------- 
 21/02/2020     08:09:36      61       2756     XLON       00196945611TRLO0.1.1 
 21/02/2020     08:10:17      61       2757     XLON       00196945763TRLO0.1.1 
 21/02/2020     08:12:09      140      2765     XLON       00196946151TRLO0.1.1 
 21/02/2020     08:14:40      100      2763     XLON       00196946622TRLO0.1.1 
 21/02/2020     08:14:40      131      2763     XLON       00196946623TRLO0.1.1 
 21/02/2020     08:15:00      251      2762     XLON       00196946686TRLO0.1.1 
 21/02/2020     08:17:25      100      2765     XLON       00196947124TRLO0.1.1 
 21/02/2020     08:17:26      89       2765     XLON       00196947125TRLO0.1.1 
 21/02/2020     08:17:47      146      2767     XLON       00196947171TRLO0.1.1 
 21/02/2020     08:17:47      121      2766     XLON       00196947172TRLO0.1.1 
 21/02/2020     08:19:24      140      2768     XLON       00196947393TRLO0.1.1 
 21/02/2020     08:19:34      91       2767     XLON       00196947407TRLO0.1.1 
 21/02/2020     08:20:21      109      2766     XLON       00196947525TRLO0.1.1 
 21/02/2020     08:20:59      60       2765     XLON       00196947618TRLO0.1.1 
 21/02/2020     08:21:36      83       2763     XLON       00196947707TRLO0.1.1 
 21/02/2020     08:23:05      70       2763     XLON       00196947881TRLO0.1.1 
 21/02/2020     08:23:05      91       2763     XLON       00196947882TRLO0.1.1 
 21/02/2020     08:23:09      49       2762     XLON       00196947889TRLO0.1.1 
 21/02/2020     08:23:09      59       2762     XLON       00196947890TRLO0.1.1 
 21/02/2020     08:24:22      104      2756     XLON       00196948158TRLO0.1.1 
 21/02/2020     08:24:33      56       2755     XLON       00196948205TRLO0.1.1 
 21/02/2020     08:27:17      100      2760     XLON       00196948578TRLO0.1.1 
 21/02/2020     08:27:17      172      2760     XLON       00196948579TRLO0.1.1 
 21/02/2020     08:27:34      153      2759     XLON       00196948633TRLO0.1.1 
 21/02/2020     08:27:46      87       2757     XLON       00196948721TRLO0.1.1 
 21/02/2020     08:28:56      76       2756     XLON       00196949021TRLO0.1.1 
 21/02/2020     08:29:24      116      2754     XLON       00196949085TRLO0.1.1 
 21/02/2020     08:30:10      82       2756     XLON       00196949264TRLO0.1.1 
 21/02/2020     08:30:11      63       2755     XLON       00196949267TRLO0.1.1 
 21/02/2020     08:30:25      63       2755     XLON       00196949304TRLO0.1.1 
 21/02/2020     08:32:43      100      2765     XLON       00196949911TRLO0.1.1 
 21/02/2020     08:32:43      79       2765     XLON       00196949912TRLO0.1.1 
 21/02/2020     08:32:45      101      2764     XLON       00196949914TRLO0.1.1 
 21/02/2020     08:33:54      93       2766     XLON       00196950087TRLO0.1.1 
 21/02/2020     08:35:39      204      2768     XLON       00196950434TRLO0.1.1 
 21/02/2020     08:38:18      244      2771     XLON       00196950843TRLO0.1.1 
 21/02/2020     08:40:22      100      2773     XLON       00196951201TRLO0.1.1 
 21/02/2020     08:40:22      190      2773     XLON       00196951202TRLO0.1.1 
 21/02/2020     08:40:22      25       2773     XLON       00196951203TRLO0.1.1 
 21/02/2020     08:40:22      220      2773     XLON       00196951204TRLO0.1.1 
 21/02/2020     08:41:03      70       2770     XLON       00196951300TRLO0.1.1 
 21/02/2020     08:42:47      143      2768     XLON       00196951529TRLO0.1.1 
 21/02/2020     08:43:30      18       2769     XLON       00196951657TRLO0.1.1 
 21/02/2020     08:43:30      105      2769     XLON       00196951658TRLO0.1.1 
 21/02/2020     08:44:11      102      2770     XLON       00196951814TRLO0.1.1 
 21/02/2020     08:44:36      58       2769     XLON       00196951872TRLO0.1.1 
 21/02/2020     08:45:14      100      2771     XLON       00196951914TRLO0.1.1 
 21/02/2020     08:45:16      73       2770     XLON       00196951917TRLO0.1.1 
 21/02/2020     08:46:35      75       2768     XLON       00196952043TRLO0.1.1 
 21/02/2020     08:46:56      65       2767     XLON       00196952099TRLO0.1.1 
 21/02/2020     08:47:24      57       2766     XLON       00196952180TRLO0.1.1 
 21/02/2020     08:48:27      128      2764     XLON       00196952299TRLO0.1.1 
 21/02/2020     08:49:15      86       2763     XLON       00196952352TRLO0.1.1 
 21/02/2020     08:49:15      69       2763     XLON       00196952353TRLO0.1.1 
 21/02/2020     08:50:05      78       2762     XLON       00196952442TRLO0.1.1 
 21/02/2020     08:50:58      109      2762     XLON       00196952500TRLO0.1.1 
 21/02/2020     08:51:04      80       2761     XLON       00196952511TRLO0.1.1 
 21/02/2020     08:52:09      85       2760     XLON       00196952598TRLO0.1.1 
 21/02/2020     08:52:15      47       2759     XLON       00196952618TRLO0.1.1 
 21/02/2020     08:54:10      76       2756     XLON       00196952931TRLO0.1.1 
 21/02/2020     08:54:10      68       2756     XLON       00196952932TRLO0.1.1 
 21/02/2020     08:55:25      178      2755     XLON       00196953140TRLO0.1.1 
 21/02/2020     08:55:25      76       2755     XLON       00196953141TRLO0.1.1 
 21/02/2020     08:55:25      54       2754     XLON       00196953142TRLO0.1.1 
 21/02/2020     08:58:11      207      2755     XLON       00196953938TRLO0.1.1 
 21/02/2020     08:59:51      253      2754     XLON       00196954189TRLO0.1.1 
 21/02/2020     08:59:51      61       2754     XLON       00196954190TRLO0.1.1 
 21/02/2020     09:00:15      81       2756     XLON       00196954273TRLO0.1.1 
 21/02/2020     09:01:22      84       2756     XLON       00196954555TRLO0.1.1 
 21/02/2020     09:01:23      92       2755     XLON       00196954558TRLO0.1.1 
 21/02/2020     09:01:24      70       2755     XLON       00196954559TRLO0.1.1 
 21/02/2020     09:01:45      68       2754     XLON       00196954635TRLO0.1.1 
 21/02/2020     09:03:13      106      2755     XLON       00196954866TRLO0.1.1 
 21/02/2020     09:04:37      65       2754     XLON       00196955011TRLO0.1.1 
 21/02/2020     09:04:37      72       2754     XLON       00196955012TRLO0.1.1 
 21/02/2020     09:05:36      143      2757     XLON       00196955189TRLO0.1.1 
 21/02/2020     09:05:44      127      2756     XLON       00196955204TRLO0.1.1 
 21/02/2020     09:05:59      57       2755     XLON       00196955221TRLO0.1.1 
 21/02/2020     09:06:29      64       2754     XLON       00196955290TRLO0.1.1 
 21/02/2020     09:07:03      70       2752     XLON       00196955386TRLO0.1.1 
 21/02/2020     09:09:31      149      2753     XLON       00196955778TRLO0.1.1 
 21/02/2020     09:09:44      170      2752     XLON       00196955800TRLO0.1.1 
 21/02/2020     09:10:45      61       2753     XLON       00196955969TRLO0.1.1 
 21/02/2020     09:11:35      68       2752     XLON       00196956062TRLO0.1.1 
 21/02/2020     09:12:36      144      2754     XLON       00196956272TRLO0.1.1 
 21/02/2020     09:12:50      156      2753     XLON       00196956299TRLO0.1.1 
 21/02/2020     09:14:35      54       2753     XLON       00196956509TRLO0.1.1 
 21/02/2020     09:14:35      69       2753     XLON       00196956510TRLO0.1.1 
 21/02/2020     09:14:35      33       2752     XLON       00196956511TRLO0.1.1 
 21/02/2020     09:14:35      36       2752     XLON       00196956512TRLO0.1.1 
 21/02/2020     09:14:41      60       2751     XLON       00196956522TRLO0.1.1 
 21/02/2020     09:16:32      129      2751     XLON       00196956841TRLO0.1.1 
 21/02/2020     09:17:01      111      2750     XLON       00196956892TRLO0.1.1 
 21/02/2020     09:18:13      91       2751     XLON       00196957045TRLO0.1.1 
 21/02/2020     09:18:18      89       2750     XLON       00196957063TRLO0.1.1 
 21/02/2020     09:19:14      108      2751     XLON       00196957195TRLO0.1.1 
 21/02/2020     09:21:17      188      2751     XLON       00196957507TRLO0.1.1 
 21/02/2020     09:21:59      80       2751     XLON       00196957576TRLO0.1.1 
 21/02/2020     09:22:01      132      2750     XLON       00196957585TRLO0.1.1 
 21/02/2020     09:22:01      47       2750     XLON       00196957586TRLO0.1.1 
 21/02/2020     09:23:59      108      2749     XLON       00196957848TRLO0.1.1 
 21/02/2020     09:23:59      109      2749     XLON       00196957849TRLO0.1.1 
 21/02/2020     09:25:23      74       2747     XLON       00196958025TRLO0.1.1 
 21/02/2020     09:25:24      75       2747     XLON       00196958033TRLO0.1.1 
 21/02/2020     09:25:24      59       2746     XLON       00196958035TRLO0.1.1 
 21/02/2020     09:26:00      52       2746     XLON       00196958113TRLO0.1.1 
 21/02/2020     09:27:48      80       2749     XLON       00196958359TRLO0.1.1 
 21/02/2020     09:30:00      252      2749     XLON       00196958584TRLO0.1.1 
 21/02/2020     09:31:01      99       2749     XLON       00196958764TRLO0.1.1 
 21/02/2020     09:31:19      116      2748     XLON       00196958796TRLO0.1.1 
 21/02/2020     09:32:01      113      2747     XLON       00196958933TRLO0.1.1 
 21/02/2020     09:32:01      24       2747     XLON       00196958934TRLO0.1.1 
 21/02/2020     09:32:11      96       2746     XLON       00196958948TRLO0.1.1 
 21/02/2020     09:34:47      198      2745     XLON       00196959313TRLO0.1.1 
 21/02/2020     09:34:47      170      2744     XLON       00196959314TRLO0.1.1 
 21/02/2020     09:35:45      60       2743     XLON       00196959431TRLO0.1.1 
 21/02/2020     09:36:39      120      2744     XLON       00196959548TRLO0.1.1 
 21/02/2020     09:37:15      52       2742     XLON       00196959628TRLO0.1.1 
 21/02/2020     09:38:19      93       2742     XLON       00196959787TRLO0.1.1 
 21/02/2020     09:38:26      57       2740     XLON       00196959799TRLO0.1.1 
 21/02/2020     09:39:09      48       2739     XLON       00196959955TRLO0.1.1 
 21/02/2020     09:39:09      12       2739     XLON       00196959956TRLO0.1.1 
 21/02/2020     09:39:24      112      2740     XLON       00196959998TRLO0.1.1 
 21/02/2020     09:40:01      86       2739     XLON       00196960080TRLO0.1.1 
 21/02/2020     09:42:40      173      2741     XLON       00196960443TRLO0.1.1 
 21/02/2020     09:43:31      58       2741     XLON       00196960584TRLO0.1.1 
 21/02/2020     09:45:09      100      2747     XLON       00196960953TRLO0.1.1 
 21/02/2020     09:45:52      204      2748     XLON       00196961055TRLO0.1.1 
 21/02/2020     09:46:15      205      2747     XLON       00196961087TRLO0.1.1 
 21/02/2020     09:47:04      55       2746     XLON       00196961172TRLO0.1.1 
 21/02/2020     09:47:35      73       2745     XLON       00196961253TRLO0.1.1 
 21/02/2020     09:49:51      227      2747     XLON       00196961524TRLO0.1.1 
 21/02/2020     09:50:09      146      2746     XLON       00196961556TRLO0.1.1 
 21/02/2020     09:52:04      11       2746     XLON       00196961742TRLO0.1.1 
 21/02/2020     09:52:04      102      2746     XLON       00196961743TRLO0.1.1 
 21/02/2020     09:52:04      80       2745     XLON       00196961744TRLO0.1.1 
 21/02/2020     09:54:15      81       2746     XLON       00196961967TRLO0.1.1 
 21/02/2020     09:54:15      78       2746     XLON       00196961968TRLO0.1.1 
 21/02/2020     09:54:37      103      2745     XLON       00196961998TRLO0.1.1 
 21/02/2020     09:55:06      86       2745     XLON       00196962054TRLO0.1.1 
 21/02/2020     09:57:24      54       2749     XLON       00196962367TRLO0.1.1 
 21/02/2020     09:57:24      96       2749     XLON       00196962368TRLO0.1.1 
 21/02/2020     09:59:01      228      2750     XLON       00196962519TRLO0.1.1 
 21/02/2020     10:02:45      376      2753     XLON       00196963048TRLO0.1.1 
 21/02/2020     10:04:05      250      2756     XLON       00196963205TRLO0.1.1 
 21/02/2020     10:04:05      2        2756     XLON       00196963207TRLO0.1.1 
 21/02/2020     10:05:03      156      2755     XLON       00196963290TRLO0.1.1 
 21/02/2020     10:05:03      125      2755     XLON       00196963291TRLO0.1.1 
 21/02/2020     10:05:36      63       2754     XLON       00196963364TRLO0.1.1 
 21/02/2020     10:07:12      116      2751     XLON       00196963501TRLO0.1.1 
 21/02/2020     10:09:28      120      2752     XLON       00196963739TRLO0.1.1 
 21/02/2020     10:09:40      148      2751     XLON       00196963762TRLO0.1.1 
 21/02/2020     10:15:16      76       2755     XLON       00196964422TRLO0.1.1 
 21/02/2020     10:15:17      63       2754     XLON       00196964423TRLO0.1.1 
 21/02/2020     10:15:41      68       2754     XLON       00196964617TRLO0.1.1 
 21/02/2020     10:16:45      33       2755     XLON       00196964835TRLO0.1.1 
 21/02/2020     10:16:45      70       2755     XLON       00196964836TRLO0.1.1 
 21/02/2020     10:18:22      65       2753     XLON       00196965042TRLO0.1.1 
 21/02/2020     10:18:22      94       2753     XLON       00196965043TRLO0.1.1 
 21/02/2020     10:20:36      76       2758     XLON       00196965387TRLO0.1.1 
 21/02/2020     10:20:36      92       2758     XLON       00196965388TRLO0.1.1 
 21/02/2020     10:20:59      162      2757     XLON       00196965436TRLO0.1.1 
 21/02/2020     10:23:27      117      2760     XLON       00196965775TRLO0.1.1 
 21/02/2020     10:23:27      143      2759     XLON       00196965780TRLO0.1.1 
 21/02/2020     10:25:39      169      2764     XLON       00196965990TRLO0.1.1 
 21/02/2020     10:25:42      157      2763     XLON       00196966008TRLO0.1.1 
 21/02/2020     10:27:46      160      2764     XLON       00196966208TRLO0.1.1 
 21/02/2020     10:28:04      99       2763     XLON       00196966231TRLO0.1.1 
 21/02/2020     10:29:20      93       2764     XLON       00196966368TRLO0.1.1 
 21/02/2020     10:31:52      209      2767     XLON       00196966781TRLO0.1.1 
 21/02/2020     10:32:37      87       2766     XLON       00196966962TRLO0.1.1 
 21/02/2020     10:33:01      99       2765     XLON       00196967041TRLO0.1.1 
 21/02/2020     10:33:51      57       2766     XLON       00196967178TRLO0.1.1 
 21/02/2020     10:36:11      168      2767     XLON       00196967516TRLO0.1.1 
 21/02/2020     10:36:11      43       2767     XLON       00196967517TRLO0.1.1 
 21/02/2020     10:37:40      170      2768     XLON       00196967765TRLO0.1.1 
 21/02/2020     10:38:03      157      2767     XLON       00196967811TRLO0.1.1 
 21/02/2020     10:40:20      209      2767     XLON       00196968312TRLO0.1.1 
 21/02/2020     10:41:24      113      2767     XLON       00196968406TRLO0.1.1 
 21/02/2020     10:42:02      134      2766     XLON       00196968601TRLO0.1.1 
 21/02/2020     10:42:41      91       2766     XLON       00196968839TRLO0.1.1 
 21/02/2020     10:44:55      58       2765     XLON       00196969271TRLO0.1.1 
 21/02/2020     10:44:55      80       2765     XLON       00196969272TRLO0.1.1 
 21/02/2020     10:47:17      255      2769     XLON       00196969549TRLO0.1.1 
 21/02/2020     10:48:51      147      2770     XLON       00196969656TRLO0.1.1 
 21/02/2020     10:48:55      180      2769     XLON       00196969673TRLO0.1.1 
 21/02/2020     10:50:42      173      2769     XLON       00196969960TRLO0.1.1 
 21/02/2020     10:52:29      117      2771     XLON       00196970229TRLO0.1.1 
 21/02/2020     10:52:30      67       2771     XLON       00196970232TRLO0.1.1 
 21/02/2020     10:56:12      82       2771     XLON       00196970686TRLO0.1.1 
 21/02/2020     10:56:12      76       2771     XLON       00196970688TRLO0.1.1 
 21/02/2020     10:56:56      284      2771     XLON       00196970783TRLO0.1.1 
 21/02/2020     10:57:49      154      2771     XLON       00196970886TRLO0.1.1 
 21/02/2020     10:58:31      31       2770     XLON       00196970967TRLO0.1.1 
 21/02/2020     10:58:32      86       2770     XLON       00196970968TRLO0.1.1 
 21/02/2020     10:59:59      116      2770     XLON       00196971125TRLO0.1.1 
 21/02/2020     11:02:05      90       2770     XLON       00196971400TRLO0.1.1 
 21/02/2020     11:03:15      50       2770     XLON       00196971500TRLO0.1.1 
 21/02/2020     11:03:15      197      2770     XLON       00196971501TRLO0.1.1 
 21/02/2020     11:03:23      165      2769     XLON       00196971530TRLO0.1.1 
 21/02/2020     11:06:04      114      2769     XLON       00196971825TRLO0.1.1 
 21/02/2020     11:06:48      96       2769     XLON       00196971951TRLO0.1.1 
 21/02/2020     11:06:48      49       2769     XLON       00196971952TRLO0.1.1 
 21/02/2020     11:07:28      110      2768     XLON       00196972018TRLO0.1.1 
 21/02/2020     11:07:54      79       2766     XLON       00196972062TRLO0.1.1 
 21/02/2020     11:08:13      39       2765     XLON       00196972173TRLO0.1.1 
 21/02/2020     11:08:13      35       2765     XLON       00196972174TRLO0.1.1 
 21/02/2020     11:09:47      90       2763     XLON       00196972409TRLO0.1.1 
 21/02/2020     11:11:34      104      2764     XLON       00196972625TRLO0.1.1 
 21/02/2020     11:11:37      14       2764     XLON       00196972628TRLO0.1.1 
 21/02/2020     11:13:04      199      2765     XLON       00196972744TRLO0.1.1 
 21/02/2020     11:13:40      133      2764     XLON       00196972775TRLO0.1.1 
 21/02/2020     11:16:13      165      2765     XLON       00196973046TRLO0.1.1 
 21/02/2020     11:16:37      187      2764     XLON       00196973085TRLO0.1.1 
 21/02/2020     11:18:11      70       2766     XLON       00196973277TRLO0.1.1 
 21/02/2020     11:19:28      132      2768     XLON       00196973414TRLO0.1.1 
 21/02/2020     11:21:28      49       2769     XLON       00196973610TRLO0.1.1 
 21/02/2020     11:21:32      130      2769     XLON       00196973616TRLO0.1.1 
 21/02/2020     11:21:32      167      2768     XLON       00196973617TRLO0.1.1 
 21/02/2020     11:24:20      145      2770     XLON       00196973915TRLO0.1.1 
 21/02/2020     11:24:57      34       2770     XLON       00196973971TRLO0.1.1 
 21/02/2020     11:25:39      34       2772     XLON       00196974074TRLO0.1.1 
 21/02/2020     11:25:39      90       2772     XLON       00196974075TRLO0.1.1 
 21/02/2020     11:26:43      163      2772     XLON       00196974251TRLO0.1.1 
 21/02/2020     11:26:43      114      2771     XLON       00196974252TRLO0.1.1 
 21/02/2020     11:30:34      50       2772     XLON       00196974609TRLO0.1.1 
 21/02/2020     11:30:34      169      2772     XLON       00196974610TRLO0.1.1 
 21/02/2020     11:31:12      87       2772     XLON       00196974661TRLO0.1.1 
 21/02/2020     11:31:56      135      2771     XLON       00196974723TRLO0.1.1 
 21/02/2020     11:31:56      54       2771     XLON       00196974724TRLO0.1.1 
 21/02/2020     11:33:12      79       2773     XLON       00196974882TRLO0.1.1 
 21/02/2020     11:33:12      79       2772     XLON       00196974883TRLO0.1.1 
 21/02/2020     11:35:11      87       2771     XLON       00196975057TRLO0.1.1 
 21/02/2020     11:35:20      108      2771     XLON       00196975093TRLO0.1.1 
 21/02/2020     11:35:20      70       2770     XLON       00196975094TRLO0.1.1 
 21/02/2020     11:36:15      65       2769     XLON       00196975165TRLO0.1.1 
 21/02/2020     11:36:32      69       2768     XLON       00196975176TRLO0.1.1 
 21/02/2020     11:38:55      124      2769     XLON       00196975429TRLO0.1.1 
 21/02/2020     11:40:14      100      2770     XLON       00196975547TRLO0.1.1 
 21/02/2020     11:40:14      14       2770     XLON       00196975548TRLO0.1.1 
 21/02/2020     11:41:01      45       2770     XLON       00196975624TRLO0.1.1 
 21/02/2020     11:41:45      145      2770     XLON       00196975706TRLO0.1.1 
 21/02/2020     11:41:45      33       2770     XLON       00196975707TRLO0.1.1 
 21/02/2020     11:41:45      4        2770     XLON       00196975708TRLO0.1.1 
 21/02/2020     11:41:45      99       2770     XLON       00196975709TRLO0.1.1 
 21/02/2020     11:43:29      57       2767     XLON       00196975881TRLO0.1.1 
 21/02/2020     11:45:17      172      2767     XLON       00196976158TRLO0.1.1 
 21/02/2020     11:45:17      159      2766     XLON       00196976159TRLO0.1.1 
 21/02/2020     11:47:10      70       2768     XLON       00196976360TRLO0.1.1 
 21/02/2020     11:47:10      83       2767     XLON       00196976361TRLO0.1.1 
 21/02/2020     11:48:03      72       2767     XLON       00196976467TRLO0.1.1 
 21/02/2020     11:48:21      51       2766     XLON       00196976497TRLO0.1.1 
 21/02/2020     11:48:34      74       2765     XLON       00196976531TRLO0.1.1 
 21/02/2020     11:50:27      93       2765     XLON       00196976804TRLO0.1.1 
 21/02/2020     11:50:27      61       2764     XLON       00196976805TRLO0.1.1 
 21/02/2020     11:55:23      180      2764     XLON       00196977259TRLO0.1.1 
 21/02/2020     11:55:23      51       2764     XLON       00196977260TRLO0.1.1 
 21/02/2020     11:55:23      3        2764     XLON       00196977261TRLO0.1.1 
 21/02/2020     11:55:23      47       2764     XLON       00196977262TRLO0.1.1 
 21/02/2020     11:55:23      56       2764     XLON       00196977263TRLO0.1.1 
 21/02/2020     11:55:23      50       2764     XLON       00196977265TRLO0.1.1 
 21/02/2020     11:55:38      29       2763     XLON       00196977278TRLO0.1.1 
 21/02/2020     11:55:38      78       2763     XLON       00196977279TRLO0.1.1 
 21/02/2020     11:56:17      112      2762     XLON       00196977328TRLO0.1.1 
 21/02/2020     11:56:45      95       2761     XLON       00196977398TRLO0.1.1 
 21/02/2020     11:57:34      78       2759     XLON       00196977485TRLO0.1.1 
 21/02/2020     11:59:53      117      2761     XLON       00196977909TRLO0.1.1 
 21/02/2020     12:02:10      223      2763     XLON       00196978078TRLO0.1.1 
 21/02/2020     12:02:10      27       2763     XLON       00196978079TRLO0.1.1 
 21/02/2020     12:02:10      50       2763     XLON       00196978080TRLO0.1.1 
 21/02/2020     12:02:10      63       2763     XLON       00196978081TRLO0.1.1 
 21/02/2020     12:02:10      15       2763     XLON       00196978082TRLO0.1.1 
 21/02/2020     12:04:51      50       2765     XLON       00196978376TRLO0.1.1 
 21/02/2020     12:04:51      60       2765     XLON       00196978377TRLO0.1.1 
 21/02/2020     12:04:51      53       2765     XLON       00196978378TRLO0.1.1 
 21/02/2020     12:05:09      100      2764     XLON       00196978410TRLO0.1.1 
 21/02/2020     12:07:17      76       2767     XLON       00196978622TRLO0.1.1 
 21/02/2020     12:07:17      61       2767     XLON       00196978623TRLO0.1.1 
 21/02/2020     12:07:31      118      2766     XLON       00196978674TRLO0.1.1 
 21/02/2020     12:08:34      82       2765     XLON       00196978797TRLO0.1.1 
 21/02/2020     12:10:24      20       2767     XLON       00196979004TRLO0.1.1 
 21/02/2020     12:10:24      13       2767     XLON       00196979005TRLO0.1.1 
 21/02/2020     12:11:00      137      2768     XLON       00196979042TRLO0.1.1 
 21/02/2020     12:11:45      85       2768     XLON       00196979167TRLO0.1.1 
 21/02/2020     12:13:06      64       2768     XLON       00196979270TRLO0.1.1 
 21/02/2020     12:16:37      100      2770     XLON       00196979579TRLO0.1.1 
 21/02/2020     12:16:37      57       2770     XLON       00196979580TRLO0.1.1 
 21/02/2020     12:16:37      156      2770     XLON       00196979581TRLO0.1.1 
 21/02/2020     12:16:37      57       2770     XLON       00196979582TRLO0.1.1 
 21/02/2020     12:16:37      50       2770     XLON       00196979583TRLO0.1.1 
 21/02/2020     12:16:37      50       2770     XLON       00196979584TRLO0.1.1 
 21/02/2020     12:18:00      63       2770     XLON       00196979703TRLO0.1.1 
 21/02/2020     12:18:00      50       2770     XLON       00196979704TRLO0.1.1 
 21/02/2020     12:18:47      138      2770     XLON       00196979850TRLO0.1.1 
 21/02/2020     12:19:38      119      2769     XLON       00196979943TRLO0.1.1 
 21/02/2020     12:23:36      50       2772     XLON       00196980446TRLO0.1.1 
 21/02/2020     12:23:36      120      2772     XLON       00196980451TRLO0.1.1 
 21/02/2020     12:23:36      52       2772     XLON       00196980455TRLO0.1.1 
 21/02/2020     12:23:36      56       2772     XLON       00196980456TRLO0.1.1 
 21/02/2020     12:23:36      51       2772     XLON       00196980457TRLO0.1.1 
 21/02/2020     12:25:18      54       2772     XLON       00196980581TRLO0.1.1 
 21/02/2020     12:25:18      153      2772     XLON       00196980582TRLO0.1.1 
 21/02/2020     12:26:20      159      2771     XLON       00196980653TRLO0.1.1 
 21/02/2020     12:27:53      53       2771     XLON       00196980790TRLO0.1.1 
 21/02/2020     12:27:53      1        2771     XLON       00196980791TRLO0.1.1 
 21/02/2020     12:27:53      71       2771     XLON       00196980792TRLO0.1.1 
 21/02/2020     12:27:53      41       2771     XLON       00196980793TRLO0.1.1 
 21/02/2020     12:29:16      177      2771     XLON       00196980985TRLO0.1.1 
 21/02/2020     12:31:15      132      2772     XLON       00196981141TRLO0.1.1 
 21/02/2020     12:31:43      94       2771     XLON       00196981336TRLO0.1.1 
 21/02/2020     12:31:43      49       2771     XLON       00196981337TRLO0.1.1 
 21/02/2020     12:31:43      7        2771     XLON       00196981338TRLO0.1.1 
 21/02/2020     12:31:43      73       2771     XLON       00196981339TRLO0.1.1 
 21/02/2020     12:32:35      46       2770     XLON       00196981460TRLO0.1.1 
 21/02/2020     12:34:11      120      2770     XLON       00196981616TRLO0.1.1 
 21/02/2020     12:36:56      126      2774     XLON       00196981942TRLO0.1.1 
 21/02/2020     12:36:56      167      2774     XLON       00196981943TRLO0.1.1 
 21/02/2020     12:37:35      108      2773     XLON       00196981990TRLO0.1.1 
 21/02/2020     12:39:20      53       2774     XLON       00196982170TRLO0.1.1 
 21/02/2020     12:39:47      107      2773     XLON       00196982226TRLO0.1.1 
 21/02/2020     12:40:42      153      2773     XLON       00196982362TRLO0.1.1 
 21/02/2020     12:41:46      75       2773     XLON       00196982556TRLO0.1.1 
 21/02/2020     12:42:57      50       2773     XLON       00196982684TRLO0.1.1 
 21/02/2020     12:42:57      2        2773     XLON       00196982685TRLO0.1.1 
 21/02/2020     12:45:39      52       2773     XLON       00196983080TRLO0.1.1 
 21/02/2020     12:45:39      51       2773     XLON       00196983081TRLO0.1.1 
 21/02/2020     12:45:39      114      2773     XLON       00196983082TRLO0.1.1 
 21/02/2020     12:45:39      52       2773     XLON       00196983083TRLO0.1.1 
 21/02/2020     12:45:39      51       2773     XLON       00196983084TRLO0.1.1 
 21/02/2020     12:45:39      51       2773     XLON       00196983085TRLO0.1.1 
 21/02/2020     12:45:39      51       2773     XLON       00196983086TRLO0.1.1 
 21/02/2020     12:47:42      50       2775     XLON       00196983351TRLO0.1.1 
 21/02/2020     12:47:42      58       2775     XLON       00196983352TRLO0.1.1 
 21/02/2020     12:47:42      104      2775     XLON       00196983353TRLO0.1.1 
 21/02/2020     12:48:32      63       2775     XLON       00196983452TRLO0.1.1 
 21/02/2020     12:48:38      128      2774     XLON       00196983459TRLO0.1.1 
 21/02/2020     12:48:38      66       2774     XLON       00196983460TRLO0.1.1 
 21/02/2020     12:50:28      104      2775     XLON       00196983695TRLO0.1.1 
 21/02/2020     12:51:48      68       2774     XLON       00196983802TRLO0.1.1 
 21/02/2020     12:51:48      81       2774     XLON       00196983803TRLO0.1.1 
 21/02/2020     12:52:07      55       2773     XLON       00196983819TRLO0.1.1 
 21/02/2020     12:52:34      96       2771     XLON       00196983849TRLO0.1.1 
 21/02/2020     12:54:43      59       2771     XLON       00196984024TRLO0.1.1 
 21/02/2020     12:54:43      120      2771     XLON       00196984025TRLO0.1.1 
 21/02/2020     12:59:05      113      2773     XLON       00196984498TRLO0.1.1 
 21/02/2020     12:59:05      156      2773     XLON       00196984499TRLO0.1.1 
 21/02/2020     12:59:05      51       2773     XLON       00196984500TRLO0.1.1 
 21/02/2020     12:59:05      57       2773     XLON       00196984501TRLO0.1.1 
 21/02/2020     12:59:05      54       2773     XLON       00196984502TRLO0.1.1 
 21/02/2020     13:00:03      51       2773     XLON       00196984610TRLO0.1.1 
 21/02/2020     13:00:09      123      2772     XLON       00196984632TRLO0.1.1 
 21/02/2020     13:01:31      52       2772     XLON       00196984823TRLO0.1.1 
 21/02/2020     13:02:17      50       2774     XLON       00196984967TRLO0.1.1 
 21/02/2020     13:02:17      45       2774     XLON       00196984968TRLO0.1.1 
 21/02/2020     13:02:26      53       2773     XLON       00196984992TRLO0.1.1 
 21/02/2020     13:02:26      117      2773     XLON       00196984993TRLO0.1.1 
 21/02/2020     13:02:54      80       2772     XLON       00196985043TRLO0.1.1 
 21/02/2020     13:05:53      61       2773     XLON       00196985291TRLO0.1.1 
 21/02/2020     13:05:53      53       2773     XLON       00196985292TRLO0.1.1 
 21/02/2020     13:05:53      85       2773     XLON       00196985293TRLO0.1.1 
 21/02/2020     13:06:59      21       2773     XLON       00196985424TRLO0.1.1 
 21/02/2020     13:06:59      8        2773     XLON       00196985425TRLO0.1.1 
 21/02/2020     13:06:59      33       2773     XLON       00196985426TRLO0.1.1 
 21/02/2020     13:07:02      51       2773     XLON       00196985435TRLO0.1.1 
 21/02/2020     13:07:02      105      2773     XLON       00196985436TRLO0.1.1 
 21/02/2020     13:07:03      3        2773     XLON       00196985437TRLO0.1.1 
 21/02/2020     13:08:19      21       2773     XLON       00196985578TRLO0.1.1 
 21/02/2020     13:08:19      33       2773     XLON       00196985579TRLO0.1.1 
 21/02/2020     13:08:56      56       2773     XLON       00196985624TRLO0.1.1 
 21/02/2020     13:08:56      90       2773     XLON       00196985625TRLO0.1.1 
 21/02/2020     13:10:08      50       2773     XLON       00196985826TRLO0.1.1 
 21/02/2020     13:10:44      66       2773     XLON       00196985900TRLO0.1.1 
 21/02/2020     13:10:44      50       2773     XLON       00196985901TRLO0.1.1 
 21/02/2020     13:11:46      53       2773     XLON       00196986039TRLO0.1.1 
 21/02/2020     13:11:53      61       2772     XLON       00196986062TRLO0.1.1 
 21/02/2020     13:11:53      114      2772     XLON       00196986063TRLO0.1.1 
 21/02/2020     13:14:23      58       2774     XLON       00196986361TRLO0.1.1 
 21/02/2020     13:14:23      28       2774     XLON       00196986363TRLO0.1.1 
 21/02/2020     13:14:23      62       2774     XLON       00196986364TRLO0.1.1 
 21/02/2020     13:14:42      57       2774     XLON       00196986405TRLO0.1.1 
 21/02/2020     13:15:01      94       2773     XLON       00196986433TRLO0.1.1 
 21/02/2020     13:15:01      68       2773     XLON       00196986434TRLO0.1.1 
 21/02/2020     13:16:33      87       2773     XLON       00196986731TRLO0.1.1 
 21/02/2020     13:17:20      80       2773     XLON       00196986806TRLO0.1.1 
 21/02/2020     13:18:10      51       2773     XLON       00196986907TRLO0.1.1 
 21/02/2020     13:18:29      51       2773     XLON       00196986940TRLO0.1.1 
 21/02/2020     13:18:49      24       2773     XLON       00196986958TRLO0.1.1 
 21/02/2020     13:18:49      50       2773     XLON       00196986959TRLO0.1.1 
 21/02/2020     13:18:49      7        2773     XLON       00196986960TRLO0.1.1 
 21/02/2020     13:19:22      56       2772     XLON       00196987024TRLO0.1.1 
 21/02/2020     13:19:22      93       2772     XLON       00196987025TRLO0.1.1 
 21/02/2020     13:19:22      89       2772     XLON       00196987026TRLO0.1.1 
 21/02/2020     13:20:54      13       2770     XLON       00196987198TRLO0.1.1 
 21/02/2020     13:20:54      77       2770     XLON       00196987200TRLO0.1.1 
 21/02/2020     13:22:38      54       2770     XLON       00196987422TRLO0.1.1 
 21/02/2020     13:22:38      56       2770     XLON       00196987423TRLO0.1.1 
 21/02/2020     13:22:38      117      2770     XLON       00196987424TRLO0.1.1 
 21/02/2020     13:24:13      61       2770     XLON       00196987588TRLO0.1.1 
 21/02/2020     13:24:29      58       2770     XLON       00196987627TRLO0.1.1 
 21/02/2020     13:24:48      8        2770     XLON       00196987698TRLO0.1.1 
 21/02/2020     13:26:05      113      2771     XLON       00196987881TRLO0.1.1 
 21/02/2020     13:26:06      114      2771     XLON       00196987882TRLO0.1.1 
 21/02/2020     13:31:12      59       2774     XLON       00196988634TRLO0.1.1 
 21/02/2020     13:31:12      50       2774     XLON       00196988635TRLO0.1.1 
 21/02/2020     13:31:12      74       2774     XLON       00196988636TRLO0.1.1 
 21/02/2020     13:31:12      250      2774     XLON       00196988637TRLO0.1.1 
 21/02/2020     13:31:12      150      2774     XLON       00196988638TRLO0.1.1 
 21/02/2020     13:31:12      7        2774     XLON       00196988639TRLO0.1.1 
 21/02/2020     13:31:13      146      2774     XLON       00196988640TRLO0.1.1 
 21/02/2020     13:32:42      90       2773     XLON       00196988827TRLO0.1.1 
 21/02/2020     13:32:42      53       2773     XLON       00196988828TRLO0.1.1 
 21/02/2020     13:32:57      100      2772     XLON       00196988873TRLO0.1.1 
 21/02/2020     13:33:29      91       2771     XLON       00196988959TRLO0.1.1 
 21/02/2020     13:35:23      52       2771     XLON       00196989244TRLO0.1.1 
 21/02/2020     13:35:23      93       2771     XLON       00196989245TRLO0.1.1 
 21/02/2020     13:35:54      84       2770     XLON       00196989286TRLO0.1.1 
 21/02/2020     13:36:58      50       2769     XLON       00196989421TRLO0.1.1 
 21/02/2020     13:37:16      51       2768     XLON       00196989464TRLO0.1.1 
 21/02/2020     13:38:47      208      2771     XLON       00196989698TRLO0.1.1 
 21/02/2020     13:38:47      99       2771     XLON       00196989699TRLO0.1.1 
 21/02/2020     13:39:35      57       2770     XLON       00196989822TRLO0.1.1 
 21/02/2020     13:39:35      73       2770     XLON       00196989823TRLO0.1.1 
 21/02/2020     13:45:12      220      2772     XLON       00196990739TRLO0.1.1 
 21/02/2020     13:45:12      87       2772     XLON       00196990740TRLO0.1.1 
 21/02/2020     13:45:12      55       2772     XLON       00196990741TRLO0.1.1 
 21/02/2020     13:45:12      61       2772     XLON       00196990742TRLO0.1.1 
 21/02/2020     13:45:12      57       2772     XLON       00196990743TRLO0.1.1 
 21/02/2020     13:45:12      54       2772     XLON       00196990744TRLO0.1.1 
 21/02/2020     13:45:12      55       2772     XLON       00196990746TRLO0.1.1 
 21/02/2020     13:45:12      52       2772     XLON       00196990747TRLO0.1.1 
 21/02/2020     13:45:12      58       2772     XLON       00196990748TRLO0.1.1 
 21/02/2020     13:45:48      78       2771     XLON       00196990852TRLO0.1.1 
 21/02/2020     13:47:02      60       2771     XLON       00196991036TRLO0.1.1 
 21/02/2020     13:47:31      53       2771     XLON       00196991097TRLO0.1.1 
 21/02/2020     13:47:35      53       2771     XLON       00196991111TRLO0.1.1 
 21/02/2020     13:48:23      45       2771     XLON       00196991272TRLO0.1.1 
 21/02/2020     13:48:23      10       2771     XLON       00196991273TRLO0.1.1 
 21/02/2020     13:48:53      54       2771     XLON       00196991335TRLO0.1.1 
 21/02/2020     13:48:53      74       2771     XLON       00196991336TRLO0.1.1 
 21/02/2020     13:48:53      24       2771     XLON       00196991337TRLO0.1.1 
 21/02/2020     13:48:53      56       2771     XLON       00196991338TRLO0.1.1 
 21/02/2020     13:49:57      50       2772     XLON       00196991534TRLO0.1.1 
 21/02/2020     13:50:56      51       2772     XLON       00196991665TRLO0.1.1 
 21/02/2020     13:50:56      52       2772     XLON       00196991666TRLO0.1.1 
 21/02/2020     13:50:56      87       2772     XLON       00196991667TRLO0.1.1 
 21/02/2020     13:51:53      50       2772     XLON       00196991767TRLO0.1.1 
 21/02/2020     13:52:10      51       2772     XLON       00196991807TRLO0.1.1 
 21/02/2020     13:52:34      69       2771     XLON       00196991853TRLO0.1.1 
 21/02/2020     13:52:34      60       2771     XLON       00196991854TRLO0.1.1 
 21/02/2020     13:55:05      84       2771     XLON       00196992201TRLO0.1.1 
 21/02/2020     13:55:05      150      2771     XLON       00196992204TRLO0.1.1 
 21/02/2020     13:55:06      50       2771     XLON       00196992207TRLO0.1.1 
 21/02/2020     13:55:06      55       2771     XLON       00196992208TRLO0.1.1 
 21/02/2020     13:55:06      54       2771     XLON       00196992211TRLO0.1.1 
 21/02/2020     13:55:09      81       2770     XLON       00196992219TRLO0.1.1 
 21/02/2020     13:56:00      76       2770     XLON       00196992334TRLO0.1.1 
 21/02/2020     13:57:47      61       2770     XLON       00196992660TRLO0.1.1 
 21/02/2020     13:57:47      61       2770     XLON       00196992661TRLO0.1.1 
 21/02/2020     13:57:47      51       2770     XLON       00196992662TRLO0.1.1 
 21/02/2020     13:57:56      41       2769     XLON       00196992683TRLO0.1.1 
 21/02/2020     13:58:21      104      2769     XLON       00196992770TRLO0.1.1 
 21/02/2020     14:00:04      53       2768     XLON       00196993150TRLO0.1.1 
 21/02/2020     14:00:04      61       2768     XLON       00196993151TRLO0.1.1 
 21/02/2020     14:00:04      55       2768     XLON       00196993152TRLO0.1.1 
 21/02/2020     14:01:11      52       2768     XLON       00196993387TRLO0.1.1 
 21/02/2020     14:01:11      64       2768     XLON       00196993388TRLO0.1.1 
 21/02/2020     14:01:11      60       2768     XLON       00196993389TRLO0.1.1 
 21/02/2020     14:01:26      63       2767     XLON       00196993442TRLO0.1.1 
 21/02/2020     14:01:26      62       2767     XLON       00196993443TRLO0.1.1 
 21/02/2020     14:02:33      54       2767     XLON       00196993635TRLO0.1.1 
 21/02/2020     14:04:27      59       2768     XLON       00196994160TRLO0.1.1 
 21/02/2020     14:04:27      79       2768     XLON       00196994161TRLO0.1.1 
 21/02/2020     14:04:27      54       2768     XLON       00196994162TRLO0.1.1 
 21/02/2020     14:04:27      55       2768     XLON       00196994163TRLO0.1.1 
 21/02/2020     14:04:27      55       2768     XLON       00196994164TRLO0.1.1 
 21/02/2020     14:04:27      52       2768     XLON       00196994165TRLO0.1.1 
 21/02/2020     14:05:46      53       2771     XLON       00196994420TRLO0.1.1 
 21/02/2020     14:05:46      58       2771     XLON       00196994421TRLO0.1.1 
 21/02/2020     14:05:46      57       2771     XLON       00196994422TRLO0.1.1 
 21/02/2020     14:06:51      52       2771     XLON       00196994565TRLO0.1.1 
 21/02/2020     14:07:20      51       2771     XLON       00196994627TRLO0.1.1 
 21/02/2020     14:07:50      61       2770     XLON       00196994706TRLO0.1.1 
 21/02/2020     14:08:14      51       2770     XLON       00196994776TRLO0.1.1 
 21/02/2020     14:08:14      56       2770     XLON       00196994778TRLO0.1.1 
 21/02/2020     14:08:14      55       2770     XLON       00196994779TRLO0.1.1 
 21/02/2020     14:08:14      56       2770     XLON       00196994780TRLO0.1.1 
 21/02/2020     14:08:38      54       2769     XLON       00196994861TRLO0.1.1 
 21/02/2020     14:09:15      10       2768     XLON       00196994924TRLO0.1.1 
 21/02/2020     14:09:15      51       2768     XLON       00196994925TRLO0.1.1 
 21/02/2020     14:10:20      84       2768     XLON       00196995094TRLO0.1.1 
 21/02/2020     14:11:26      57       2768     XLON       00196995287TRLO0.1.1 
 21/02/2020     14:11:26      54       2768     XLON       00196995288TRLO0.1.1 
 21/02/2020     14:11:26      94       2768     XLON       00196995289TRLO0.1.1 
 21/02/2020     14:11:26      56       2768     XLON       00196995290TRLO0.1.1 
 21/02/2020     14:11:27      71       2767     XLON       00196995291TRLO0.1.1 
 21/02/2020     14:12:13      35       2767     XLON       00196995401TRLO0.1.1 
 21/02/2020     14:12:13      50       2767     XLON       00196995402TRLO0.1.1 
 21/02/2020     14:13:07      96       2766     XLON       00196995555TRLO0.1.1 
 21/02/2020     14:16:00      106      2764     XLON       00196996043TRLO0.1.1 
 21/02/2020     14:16:00      71       2764     XLON       00196996044TRLO0.1.1 
 21/02/2020     14:16:00      58       2764     XLON       00196996045TRLO0.1.1 
 21/02/2020     14:16:00      50       2764     XLON       00196996046TRLO0.1.1 
 21/02/2020     14:16:00      13       2764     XLON       00196996047TRLO0.1.1 
 21/02/2020     14:16:00      45       2764     XLON       00196996048TRLO0.1.1 
 21/02/2020     14:16:00      50       2764     XLON       00196996049TRLO0.1.1 
 21/02/2020     14:16:00      53       2764     XLON       00196996050TRLO0.1.1 
 21/02/2020     14:17:17      104      2765     XLON       00196996298TRLO0.1.1 
 21/02/2020     14:17:17      78       2765     XLON       00196996299TRLO0.1.1 
 21/02/2020     14:18:20      108      2765     XLON       00196996452TRLO0.1.1 
 21/02/2020     14:18:52      32       2767     XLON       00196996585TRLO0.1.1 
 21/02/2020     14:18:52      70       2767     XLON       00196996586TRLO0.1.1 
 21/02/2020     14:18:52      57       2767     XLON       00196996587TRLO0.1.1 
 21/02/2020     14:20:04      71       2767     XLON       00196996803TRLO0.1.1 
 21/02/2020     14:20:36      62       2767     XLON       00196996875TRLO0.1.1 
 21/02/2020     14:20:36      58       2767     XLON       00196996876TRLO0.1.1 
 21/02/2020     14:24:40      150      2767     XLON       00196997504TRLO0.1.1 
 21/02/2020     14:24:40      67       2767     XLON       00196997505TRLO0.1.1 
 21/02/2020     14:24:40      52       2767     XLON       00196997506TRLO0.1.1 
 21/02/2020     14:24:40      57       2767     XLON       00196997507TRLO0.1.1 
 21/02/2020     14:24:40      57       2767     XLON       00196997508TRLO0.1.1 
 21/02/2020     14:24:40      55       2767     XLON       00196997509TRLO0.1.1 
 21/02/2020     14:24:40      51       2767     XLON       00196997510TRLO0.1.1 
 21/02/2020     14:24:40      61       2767     XLON       00196997511TRLO0.1.1 
 21/02/2020     14:24:40      23       2767     XLON       00196997512TRLO0.1.1 
 21/02/2020     14:24:40      29       2767     XLON       00196997513TRLO0.1.1 
 21/02/2020     14:24:40      62       2767     XLON       00196997514TRLO0.1.1 
 21/02/2020     14:24:41      59       2767     XLON       00196997515TRLO0.1.1 
 21/02/2020     14:25:49      51       2767     XLON       00196997741TRLO0.1.1 
 21/02/2020     14:26:14      83       2766     XLON       00196997793TRLO0.1.1 
 21/02/2020     14:26:14      61       2766     XLON       00196997794TRLO0.1.1 
 21/02/2020     14:26:14      55       2766     XLON       00196997795TRLO0.1.1 
 21/02/2020     14:27:44      9        2766     XLON       00196998056TRLO0.1.1 
 21/02/2020     14:27:44      45       2766     XLON       00196998057TRLO0.1.1 
 21/02/2020     14:27:44      64       2766     XLON       00196998058TRLO0.1.1 
 21/02/2020     14:27:44      58       2766     XLON       00196998059TRLO0.1.1 
 21/02/2020     14:27:44      55       2766     XLON       00196998060TRLO0.1.1 
 21/02/2020     14:27:44      54       2766     XLON       00196998061TRLO0.1.1 
 21/02/2020     14:28:57      50       2766     XLON       00196998265TRLO0.1.1 
 21/02/2020     14:29:15      51       2766     XLON       00196998296TRLO0.1.1 
 21/02/2020     14:29:23      61       2765     XLON       00196998320TRLO0.1.1 
 21/02/2020     14:29:23      57       2765     XLON       00196998321TRLO0.1.1 
 21/02/2020     14:30:27      54       2765     XLON       00196999037TRLO0.1.1 
 21/02/2020     14:30:57      108      2765     XLON       00196999187TRLO0.1.1 
 21/02/2020     14:30:57      69       2765     XLON       00196999188TRLO0.1.1 
 21/02/2020     14:31:06      61       2766     XLON       00196999245TRLO0.1.1 
 21/02/2020     14:31:07      57       2765     XLON       00196999250TRLO0.1.1 
 21/02/2020     14:32:10      106      2764     XLON       00196999566TRLO0.1.1 
 21/02/2020     14:32:10      54       2764     XLON       00196999567TRLO0.1.1 
 21/02/2020     14:32:10      66       2764     XLON       00196999568TRLO0.1.1 
 21/02/2020     14:32:15      42       2763     XLON       00196999590TRLO0.1.1 
 21/02/2020     14:32:15      58       2763     XLON       00196999592TRLO0.1.1 
 21/02/2020     14:33:02      63       2764     XLON       00196999875TRLO0.1.1 
 21/02/2020     14:33:02      60       2764     XLON       00196999876TRLO0.1.1 
 21/02/2020     14:33:02      79       2764     XLON       00196999877TRLO0.1.1 
 21/02/2020     14:33:02      45       2763     XLON       00196999880TRLO0.1.1 
 21/02/2020     14:34:05      54       2762     XLON       00197000181TRLO0.1.1 
 21/02/2020     14:34:29      62       2761     XLON       00197000291TRLO0.1.1 
 21/02/2020     14:34:29      57       2761     XLON       00197000292TRLO0.1.1 
 21/02/2020     14:34:56      51       2760     XLON       00197000419TRLO0.1.1 
 21/02/2020     14:34:56      52       2760     XLON       00197000420TRLO0.1.1 
 21/02/2020     14:35:18      49       2759     XLON       00197000526TRLO0.1.1 
 21/02/2020     14:35:35      71       2758     XLON       00197000593TRLO0.1.1 
 21/02/2020     14:36:34      13       2759     XLON       00197000895TRLO0.1.1 
 21/02/2020     14:36:35      14       2759     XLON       00197000896TRLO0.1.1 
 21/02/2020     14:36:57      108      2760     XLON       00197001014TRLO0.1.1 
 21/02/2020     14:37:31      53       2760     XLON       00197001163TRLO0.1.1 
 21/02/2020     14:37:31      54       2759     XLON       00197001165TRLO0.1.1 
 21/02/2020     14:39:31      120      2760     XLON       00197001641TRLO0.1.1 
 21/02/2020     14:39:31      52       2760     XLON       00197001642TRLO0.1.1 
 21/02/2020     14:39:31      56       2760     XLON       00197001643TRLO0.1.1 
 21/02/2020     14:39:31      64       2760     XLON       00197001645TRLO0.1.1 
 21/02/2020     14:39:31      57       2760     XLON       00197001646TRLO0.1.1 
 21/02/2020     14:39:31      57       2760     XLON       00197001650TRLO0.1.1 
 21/02/2020     14:39:35      50       2759     XLON       00197001671TRLO0.1.1 
 21/02/2020     14:40:02      85       2756     XLON       00197001822TRLO0.1.1 
 21/02/2020     14:41:02      49       2755     XLON       00197002205TRLO0.1.1 
 21/02/2020     14:41:02      50       2755     XLON       00197002207TRLO0.1.1 
 21/02/2020     14:41:19      61       2754     XLON       00197002296TRLO0.1.1 
 21/02/2020     14:42:03      69       2753     XLON       00197002512TRLO0.1.1 
 21/02/2020     14:42:03      108      2753     XLON       00197002513TRLO0.1.1 
 21/02/2020     14:42:28      43       2752     XLON       00197002642TRLO0.1.1 
 21/02/2020     14:43:09      58       2755     XLON       00197002825TRLO0.1.1 
 21/02/2020     14:43:09      75       2755     XLON       00197002826TRLO0.1.1 
 21/02/2020     14:44:09      21       2755     XLON       00197003156TRLO0.1.1 
 21/02/2020     14:44:09      29       2755     XLON       00197003157TRLO0.1.1 
 21/02/2020     14:44:29      51       2755     XLON       00197003278TRLO0.1.1 
 21/02/2020     14:45:00      124      2756     XLON       00197003491TRLO0.1.1 
 21/02/2020     14:45:00      74       2755     XLON       00197003499TRLO0.1.1 
 21/02/2020     14:45:01      54       2754     XLON       00197003536TRLO0.1.1 
 21/02/2020     14:45:29      96       2752     XLON       00197003692TRLO0.1.1 
 21/02/2020     14:45:55      106      2750     XLON       00197003883TRLO0.1.1 
 21/02/2020     14:46:31      118      2750     XLON       00197004111TRLO0.1.1 
 21/02/2020     14:47:01      63       2748     XLON       00197004274TRLO0.1.1 
 21/02/2020     14:47:41      85       2746     XLON       00197004510TRLO0.1.1 
 21/02/2020     14:48:29      63       2748     XLON       00197004793TRLO0.1.1 
 21/02/2020     14:48:29      8        2748     XLON       00197004794TRLO0.1.1 
 21/02/2020     14:48:29      47       2748     XLON       00197004795TRLO0.1.1 
 21/02/2020     14:48:42      59       2747     XLON       00197004855TRLO0.1.1 
 21/02/2020     14:49:03      59       2746     XLON       00197005009TRLO0.1.1 
 21/02/2020     14:49:28      63       2745     XLON       00197005157TRLO0.1.1 
 21/02/2020     14:50:08      64       2747     XLON       00197005476TRLO0.1.1 
 21/02/2020     14:50:12      64       2746     XLON       00197005505TRLO0.1.1 
 21/02/2020     14:50:12      64       2746     XLON       00197005506TRLO0.1.1 
 21/02/2020     14:51:12      53       2752     XLON       00197006003TRLO0.1.1 
 21/02/2020     14:51:18      64       2751     XLON       00197006020TRLO0.1.1 
 21/02/2020     14:51:18      64       2751     XLON       00197006021TRLO0.1.1 
 21/02/2020     14:51:31      76       2751     XLON       00197006093TRLO0.1.1 
 21/02/2020     14:52:34      99       2751     XLON       00197006379TRLO0.1.1 
 21/02/2020     14:52:34      58       2751     XLON       00197006380TRLO0.1.1 
 21/02/2020     14:52:50      105      2749     XLON       00197006439TRLO0.1.1 
 21/02/2020     14:52:50      2        2749     XLON       00197006442TRLO0.1.1 
 21/02/2020     14:54:06      59       2749     XLON       00197006907TRLO0.1.1 
 21/02/2020     14:54:06      70       2749     XLON       00197006908TRLO0.1.1 
 21/02/2020     14:54:30      54       2749     XLON       00197007049TRLO0.1.1 
 21/02/2020     14:54:48      104      2749     XLON       00197007172TRLO0.1.1 
 21/02/2020     14:55:24      48       2748     XLON       00197007359TRLO0.1.1 
 21/02/2020     14:55:24      58       2748     XLON       00197007360TRLO0.1.1 
 21/02/2020     14:56:05      63       2748     XLON       00197007588TRLO0.1.1 
 21/02/2020     14:56:05      57       2748     XLON       00197007589TRLO0.1.1 
 21/02/2020     14:56:05      51       2748     XLON       00197007591TRLO0.1.1 
 21/02/2020     14:56:21      9        2747     XLON       00197007639TRLO0.1.1 
 21/02/2020     14:56:21      60       2747     XLON       00197007640TRLO0.1.1 
 21/02/2020     14:57:00      59       2748     XLON       00197007858TRLO0.1.1 
 21/02/2020     14:57:50      50       2749     XLON       00197008086TRLO0.1.1 
 21/02/2020     14:58:30      57       2750     XLON       00197008289TRLO0.1.1 
 21/02/2020     14:58:30      61       2750     XLON       00197008290TRLO0.1.1 
 21/02/2020     14:58:59      186      2750     XLON       00197008440TRLO0.1.1 
 21/02/2020     14:59:31      50       2750     XLON       00197008573TRLO0.1.1 
 21/02/2020     15:00:19      244      2751     XLON       00197008901TRLO0.1.1 
 21/02/2020     15:00:19      61       2751     XLON       00197008902TRLO0.1.1 
 21/02/2020     15:00:39      64       2750     XLON       00197009055TRLO0.1.1 
 21/02/2020     15:00:55      71       2749     XLON       00197009142TRLO0.1.1 
 21/02/2020     15:02:01      96       2746     XLON       00197009566TRLO0.1.1 
 21/02/2020     15:02:01      19       2746     XLON       00197009567TRLO0.1.1 
 21/02/2020     15:02:01      40       2746     XLON       00197009568TRLO0.1.1 
 21/02/2020     15:02:01      50       2746     XLON       00197009569TRLO0.1.1 
 21/02/2020     15:02:41      53       2746     XLON       00197009754TRLO0.1.1 
 21/02/2020     15:03:22      102      2746     XLON       00197009966TRLO0.1.1 
 21/02/2020     15:03:41      57       2745     XLON       00197010068TRLO0.1.1 
 21/02/2020     15:03:41      60       2745     XLON       00197010069TRLO0.1.1 
 21/02/2020     15:04:00      83       2743     XLON       00197010159TRLO0.1.1 
 21/02/2020     15:04:00      51       2743     XLON       00197010160TRLO0.1.1 
 21/02/2020     15:04:36      69       2743     XLON       00197010337TRLO0.1.1 
 21/02/2020     15:04:44      47       2742     XLON       00197010353TRLO0.1.1 
 21/02/2020     15:05:55      118      2746     XLON       00197010766TRLO0.1.1 
 21/02/2020     15:06:06      56       2744     XLON       00197010801TRLO0.1.1 
 21/02/2020     15:06:06      64       2744     XLON       00197010802TRLO0.1.1 
 21/02/2020     15:06:06      48       2743     XLON       00197010803TRLO0.1.1 
 21/02/2020     15:07:04      30       2747     XLON       00197011292TRLO0.1.1 
 21/02/2020     15:07:04      29       2747     XLON       00197011293TRLO0.1.1 
 21/02/2020     15:07:31      24       2748     XLON       00197011432TRLO0.1.1 
 21/02/2020     15:07:31      26       2748     XLON       00197011433TRLO0.1.1 
 21/02/2020     15:07:31      49       2748     XLON       00197011434TRLO0.1.1 
 21/02/2020     15:08:02      50       2748     XLON       00197011534TRLO0.1.1 
 21/02/2020     15:08:11      51       2747     XLON       00197011563TRLO0.1.1 
 21/02/2020     15:08:11      53       2747     XLON       00197011564TRLO0.1.1 
 21/02/2020     15:08:11      54       2747     XLON       00197011566TRLO0.1.1 
 21/02/2020     15:08:53      55       2748     XLON       00197011778TRLO0.1.1 
 21/02/2020     15:08:53      68       2748     XLON       00197011779TRLO0.1.1 
 21/02/2020     15:08:53      50       2748     XLON       00197011780TRLO0.1.1 
 21/02/2020     15:09:15      42       2747     XLON       00197011851TRLO0.1.1 
 21/02/2020     15:09:31      92       2746     XLON       00197011911TRLO0.1.1 
 21/02/2020     15:09:31      50       2746     XLON       00197011913TRLO0.1.1 
 21/02/2020     15:10:14      55       2744     XLON       00197012228TRLO0.1.1 
 21/02/2020     15:10:14      55       2744     XLON       00197012231TRLO0.1.1 
 21/02/2020     15:11:29      116      2745     XLON       00197012795TRLO0.1.1 
 21/02/2020     15:11:38      59       2745     XLON       00197012818TRLO0.1.1 
 21/02/2020     15:11:38      59       2745     XLON       00197012819TRLO0.1.1 
 21/02/2020     15:11:48      54       2744     XLON       00197012847TRLO0.1.1 
 21/02/2020     15:11:59      108      2743     XLON       00197012884TRLO0.1.1 
 21/02/2020     15:12:30      98       2740     XLON       00197013009TRLO0.1.1 
 21/02/2020     15:12:48      84       2739     XLON       00197013109TRLO0.1.1 
 21/02/2020     15:13:36      62       2738     XLON       00197013393TRLO0.1.1 
 21/02/2020     15:13:51      63       2737     XLON       00197013517TRLO0.1.1 
 21/02/2020     15:14:13      54       2737     XLON       00197013611TRLO0.1.1 
 21/02/2020     15:14:13      51       2737     XLON       00197013612TRLO0.1.1 
 21/02/2020     15:14:46      63       2737     XLON       00197013829TRLO0.1.1 
 21/02/2020     15:14:46      56       2737     XLON       00197013830TRLO0.1.1 
 21/02/2020     15:15:01      24       2736     XLON       00197013922TRLO0.1.1 
 21/02/2020     15:15:01      33       2736     XLON       00197013923TRLO0.1.1 
 21/02/2020     15:15:42      95       2735     XLON       00197014067TRLO0.1.1 
 21/02/2020     15:15:42      100      2735     XLON       00197014068TRLO0.1.1 
 21/02/2020     15:16:16      60       2736     XLON       00197014298TRLO0.1.1 
 21/02/2020     15:16:29      83       2734     XLON       00197014369TRLO0.1.1 
 21/02/2020     15:16:42      78       2733     XLON       00197014439TRLO0.1.1 
 21/02/2020     15:17:04      90       2735     XLON       00197014527TRLO0.1.1 
 21/02/2020     15:17:49      112      2732     XLON       00197014688TRLO0.1.1 
 21/02/2020     15:18:28      63       2732     XLON       00197014884TRLO0.1.1 
 21/02/2020     15:18:28      54       2732     XLON       00197014886TRLO0.1.1 
 21/02/2020     15:18:48      39       2731     XLON       00197015007TRLO0.1.1 
 21/02/2020     15:19:10      106      2730     XLON       00197015075TRLO0.1.1 
 21/02/2020     15:19:52      110      2731     XLON       00197015313TRLO0.1.1 
 21/02/2020     15:19:52      55       2731     XLON       00197015320TRLO0.1.1 
 21/02/2020     15:20:23      61       2730     XLON       00197015516TRLO0.1.1 
 21/02/2020     15:20:23      50       2730     XLON       00197015517TRLO0.1.1 
 21/02/2020     15:20:47      78       2730     XLON       00197015615TRLO0.1.1 
 21/02/2020     15:21:07      92       2729     XLON       00197015694TRLO0.1.1 
 21/02/2020     15:21:36      90       2728     XLON       00197015867TRLO0.1.1 
 21/02/2020     15:22:27      53       2732     XLON       00197016176TRLO0.1.1 
 21/02/2020     15:22:47      54       2732     XLON       00197016264TRLO0.1.1 
 21/02/2020     15:22:53      4        2731     XLON       00197016304TRLO0.1.1 
 21/02/2020     15:22:53      102      2731     XLON       00197016305TRLO0.1.1 
 21/02/2020     15:22:53      53       2731     XLON       00197016306TRLO0.1.1 
 21/02/2020     15:23:23      55       2731     XLON       00197016447TRLO0.1.1 
 21/02/2020     15:24:30      52       2737     XLON       00197016848TRLO0.1.1 
 21/02/2020     15:24:37      78       2737     XLON       00197016877TRLO0.1.1 
 21/02/2020     15:25:12      250      2739     XLON       00197017039TRLO0.1.1 
 21/02/2020     15:25:12      42       2739     XLON       00197017040TRLO0.1.1 
 21/02/2020     15:25:12      3        2739     XLON       00197017041TRLO0.1.1 
 21/02/2020     15:25:50      70       2737     XLON       00197017383TRLO0.1.1 
 21/02/2020     15:25:50      64       2737     XLON       00197017384TRLO0.1.1 
 21/02/2020     15:25:50      60       2737     XLON       00197017385TRLO0.1.1 
 21/02/2020     15:25:51      9        2736     XLON       00197017389TRLO0.1.1 
 21/02/2020     15:26:04      45       2736     XLON       00197017481TRLO0.1.1 
 21/02/2020     15:26:52      55       2736     XLON       00197017774TRLO0.1.1 
 21/02/2020     15:26:52      54       2736     XLON       00197017775TRLO0.1.1 
 21/02/2020     15:26:52      19       2736     XLON       00197017776TRLO0.1.1 
 21/02/2020     15:26:52      45       2736     XLON       00197017777TRLO0.1.1 
 21/02/2020     15:27:53      50       2735     XLON       00197018167TRLO0.1.1 
 21/02/2020     15:27:57      103      2735     XLON       00197018183TRLO0.1.1 
 21/02/2020     15:28:16      54       2734     XLON       00197018297TRLO0.1.1 
 21/02/2020     15:28:16      55       2734     XLON       00197018298TRLO0.1.1 
 21/02/2020     15:28:16      55       2734     XLON       00197018299TRLO0.1.1 
 21/02/2020     15:28:41      83       2736     XLON       00197018407TRLO0.1.1 
 21/02/2020     15:28:56      45       2735     XLON       00197018465TRLO0.1.1 
 21/02/2020     15:29:24      57       2734     XLON       00197018599TRLO0.1.1 
 21/02/2020     15:29:24      57       2734     XLON       00197018602TRLO0.1.1 
 21/02/2020     15:29:56      54       2734     XLON       00197018862TRLO0.1.1 
 21/02/2020     15:29:56      57       2734     XLON       00197018863TRLO0.1.1 
 21/02/2020     15:30:11      69       2733     XLON       00197018964TRLO0.1.1 
 21/02/2020     15:30:42      59       2733     XLON       00197019199TRLO0.1.1 
 21/02/2020     15:30:42      61       2733     XLON       00197019200TRLO0.1.1 
 21/02/2020     15:31:11      54       2734     XLON       00197019416TRLO0.1.1 
 21/02/2020     15:31:11      54       2734     XLON       00197019417TRLO0.1.1 
 21/02/2020     15:31:11      53       2734     XLON       00197019418TRLO0.1.1 
 21/02/2020     15:32:12      43       2733     XLON       00197019840TRLO0.1.1 
 21/02/2020     15:32:12      22       2733     XLON       00197019841TRLO0.1.1 
 21/02/2020     15:32:12      61       2733     XLON       00197019842TRLO0.1.1 
 21/02/2020     15:32:15      113      2732     XLON       00197019864TRLO0.1.1 
 21/02/2020     15:33:11      61       2732     XLON       00197020207TRLO0.1.1 
 21/02/2020     15:33:11      114      2732     XLON       00197020208TRLO0.1.1 
 21/02/2020     15:33:11      51       2732     XLON       00197020209TRLO0.1.1 
 21/02/2020     15:33:25      55       2732     XLON       00197020280TRLO0.1.1 
 21/02/2020     15:33:52      51       2732     XLON       00197020708TRLO0.1.1 
 21/02/2020     15:33:52      63       2732     XLON       00197020709TRLO0.1.1 
 21/02/2020     15:34:04      39       2731     XLON       00197020761TRLO0.1.1 
 21/02/2020     15:34:13      82       2731     XLON       00197020802TRLO0.1.1 
 21/02/2020     15:35:03      64       2730     XLON       00197021109TRLO0.1.1 
 21/02/2020     15:35:39      110      2730     XLON       00197021322TRLO0.1.1 
 21/02/2020     15:35:44      50       2729     XLON       00197021353TRLO0.1.1 
 21/02/2020     15:35:44      49       2729     XLON       00197021356TRLO0.1.1 
 21/02/2020     15:35:45      51       2728     XLON       00197021369TRLO0.1.1 
 21/02/2020     15:36:05      51       2729     XLON       00197021481TRLO0.1.1 
 21/02/2020     15:36:35      59       2730     XLON       00197021648TRLO0.1.1 
 21/02/2020     15:36:40      56       2729     XLON       00197021700TRLO0.1.1 
 21/02/2020     15:36:53      54       2728     XLON       00197021810TRLO0.1.1 
 21/02/2020     15:36:53      53       2728     XLON       00197021811TRLO0.1.1 
 21/02/2020     15:38:13      50       2728     XLON       00197022293TRLO0.1.1 
 21/02/2020     15:38:13      114      2728     XLON       00197022294TRLO0.1.1 
 21/02/2020     15:38:13      57       2728     XLON       00197022295TRLO0.1.1 
 21/02/2020     15:38:13      58       2728     XLON       00197022296TRLO0.1.1 
 21/02/2020     15:38:14      52       2728     XLON       00197022297TRLO0.1.1 
 21/02/2020     15:38:51      56       2728     XLON       00197022633TRLO0.1.1 
 21/02/2020     15:38:51      56       2728     XLON       00197022634TRLO0.1.1 
 21/02/2020     15:39:34      62       2728     XLON       00197022898TRLO0.1.1 
 21/02/2020     15:39:34      60       2728     XLON       00197022900TRLO0.1.1 
 21/02/2020     15:39:34      60       2728     XLON       00197022902TRLO0.1.1 
 21/02/2020     15:40:08      50       2726     XLON       00197023212TRLO0.1.1 
 21/02/2020     15:40:08      59       2726     XLON       00197023213TRLO0.1.1 
 21/02/2020     15:40:25      61       2725     XLON       00197023348TRLO0.1.1 
 21/02/2020     15:40:25      56       2725     XLON       00197023349TRLO0.1.1 
 21/02/2020     15:41:25      186      2727     XLON       00197023731TRLO0.1.1 
 21/02/2020     15:41:37      54       2726     XLON       00197023761TRLO0.1.1 
 21/02/2020     15:41:37      55       2726     XLON       00197023762TRLO0.1.1 
 21/02/2020     15:42:28      50       2726     XLON       00197024061TRLO0.1.1 
 21/02/2020     15:42:29      1        2726     XLON       00197024062TRLO0.1.1 
 21/02/2020     15:42:47      54       2726     XLON       00197024156TRLO0.1.1 
 21/02/2020     15:42:52      92       2726     XLON       00197024172TRLO0.1.1 
 21/02/2020     15:43:02      88       2725     XLON       00197024211TRLO0.1.1 
 21/02/2020     15:43:02      80       2725     XLON       00197024212TRLO0.1.1 
 21/02/2020     15:43:08      55       2724     XLON       00197024246TRLO0.1.1 
 21/02/2020     15:44:11      58       2722     XLON       00197024488TRLO0.1.1 
 21/02/2020     15:44:11      122      2722     XLON       00197024489TRLO0.1.1 
 21/02/2020     15:44:47      51       2722     XLON       00197024678TRLO0.1.1 
 21/02/2020     15:45:00      104      2722     XLON       00197024744TRLO0.1.1 
 21/02/2020     15:45:07      100      2721     XLON       00197024800TRLO0.1.1 
 21/02/2020     15:45:07      20       2721     XLON       00197024801TRLO0.1.1 
 21/02/2020     15:45:09      30       2721     XLON       00197024830TRLO0.1.1 
 21/02/2020     15:45:48      50       2722     XLON       00197024997TRLO0.1.1 
 21/02/2020     15:45:48      52       2722     XLON       00197024998TRLO0.1.1 
 21/02/2020     15:45:48      54       2722     XLON       00197024999TRLO0.1.1 
 21/02/2020     15:46:27      50       2721     XLON       00197025334TRLO0.1.1 
 21/02/2020     15:46:27      48       2721     XLON       00197025336TRLO0.1.1 
 21/02/2020     15:46:27      58       2721     XLON       00197025337TRLO0.1.1 
 21/02/2020     15:46:42      52       2720     XLON       00197025440TRLO0.1.1 
 21/02/2020     15:47:27      54       2719     XLON       00197025662TRLO0.1.1 
 21/02/2020     15:47:46      106      2719     XLON       00197025779TRLO0.1.1 
 21/02/2020     15:47:46      48       2719     XLON       00197025780TRLO0.1.1 
 21/02/2020     15:47:46      55       2719     XLON       00197025781TRLO0.1.1 
 21/02/2020     15:48:36      50       2721     XLON       00197026230TRLO0.1.1 
 21/02/2020     15:48:36      62       2720     XLON       00197026231TRLO0.1.1 
 21/02/2020     15:48:36      100      2720     XLON       00197026232TRLO0.1.1 
 21/02/2020     15:48:36      50       2720     XLON       00197026233TRLO0.1.1 
 21/02/2020     15:49:32      159      2723     XLON       00197026702TRLO0.1.1 
 21/02/2020     15:49:32      53       2723     XLON       00197026703TRLO0.1.1 
 21/02/2020     15:50:04      87       2722     XLON       00197026913TRLO0.1.1 
 21/02/2020     15:50:04      59       2722     XLON       00197026915TRLO0.1.1 
 21/02/2020     15:51:04      106      2722     XLON       00197027300TRLO0.1.1 
 21/02/2020     15:51:04      53       2722     XLON       00197027301TRLO0.1.1 
 21/02/2020     15:51:04      53       2722     XLON       00197027303TRLO0.1.1 
 21/02/2020     15:51:23      57       2722     XLON       00197027553TRLO0.1.1 
 21/02/2020     15:51:40      55       2722     XLON       00197027699TRLO0.1.1 
 21/02/2020     15:51:40      66       2722     XLON       00197027700TRLO0.1.1 
 21/02/2020     15:52:20      51       2722     XLON       00197027894TRLO0.1.1 
 21/02/2020     15:52:46      192      2723     XLON       00197028042TRLO0.1.1 
 21/02/2020     15:52:46      1        2723     XLON       00197028043TRLO0.1.1 
 21/02/2020     15:52:46      63       2723     XLON       00197028044TRLO0.1.1 
 21/02/2020     15:53:05      60       2724     XLON       00197028190TRLO0.1.1 
 21/02/2020     15:53:07      60       2723     XLON       00197028204TRLO0.1.1 
 21/02/2020     15:53:59      162      2725     XLON       00197028481TRLO0.1.1 
 21/02/2020     15:53:59      54       2725     XLON       00197028482TRLO0.1.1 
 21/02/2020     15:54:53      53       2725     XLON       00197028773TRLO0.1.1 
 21/02/2020     15:54:59      56       2725     XLON       00197028810TRLO0.1.1 
 21/02/2020     15:55:11      10       2725     XLON       00197028884TRLO0.1.1 
 21/02/2020     15:55:11      152      2725     XLON       00197028885TRLO0.1.1 
 21/02/2020     15:55:50      168      2726     XLON       00197029077TRLO0.1.1 
 21/02/2020     15:56:03      54       2726     XLON       00197029121TRLO0.1.1 
 21/02/2020     15:56:03      59       2726     XLON       00197029122TRLO0.1.1 
 21/02/2020     15:57:42      342      2729     XLON       00197029522TRLO0.1.1 
 21/02/2020     15:57:42      50       2729     XLON       00197029523TRLO0.1.1 
 21/02/2020     15:58:27      60       2729     XLON       00197029865TRLO0.1.1 
 21/02/2020     15:58:27      64       2729     XLON       00197029866TRLO0.1.1 
 21/02/2020     15:58:27      64       2729     XLON       00197029867TRLO0.1.1 
 21/02/2020     15:58:27      58       2729     XLON       00197029868TRLO0.1.1 
 21/02/2020     15:59:18      61       2729     XLON       00197030197TRLO0.1.1 
 21/02/2020     15:59:20      118      2728     XLON       00197030210TRLO0.1.1 
 21/02/2020     15:59:30      53       2728     XLON       00197030263TRLO0.1.1 
 21/02/2020     15:59:31      53       2728     XLON       00197030264TRLO0.1.1 
 21/02/2020     16:00:41      50       2728     XLON       00197030696TRLO0.1.1 
 21/02/2020     16:00:41      216      2728     XLON       00197030697TRLO0.1.1 
 21/02/2020     16:00:41      55       2728     XLON       00197030698TRLO0.1.1 
 21/02/2020     16:00:56      63       2727     XLON       00197030789TRLO0.1.1 
 21/02/2020     16:00:56      50       2727     XLON       00197030790TRLO0.1.1 
 21/02/2020     16:01:18      93       2726     XLON       00197030947TRLO0.1.1 
 21/02/2020     16:01:18      12       2726     XLON       00197030948TRLO0.1.1 
 21/02/2020     16:02:10      22       2728     XLON       00197031297TRLO0.1.1 
 21/02/2020     16:02:10      146      2728     XLON       00197031298TRLO0.1.1 
 21/02/2020     16:02:52      183      2729     XLON       00197031447TRLO0.1.1 
 21/02/2020     16:03:00      59       2728     XLON       00197031497TRLO0.1.1 
 21/02/2020     16:03:00      63       2728     XLON       00197031498TRLO0.1.1 
 21/02/2020     16:03:47      32       2728     XLON       00197031819TRLO0.1.1 
 21/02/2020     16:03:47      28       2728     XLON       00197031820TRLO0.1.1 
 21/02/2020     16:04:02      64       2727     XLON       00197031903TRLO0.1.1 
 21/02/2020     16:04:02      50       2727     XLON       00197031904TRLO0.1.1 
 21/02/2020     16:04:02      44       2727     XLON       00197031905TRLO0.1.1 
 21/02/2020     16:04:44      60       2727     XLON       00197032150TRLO0.1.1 
 21/02/2020     16:04:49      55       2727     XLON       00197032166TRLO0.1.1 
 21/02/2020     16:04:49      33       2727     XLON       00197032167TRLO0.1.1 
 21/02/2020     16:04:49      31       2727     XLON       00197032168TRLO0.1.1 
 21/02/2020     16:05:11      108      2728     XLON       00197032255TRLO0.1.1 
 21/02/2020     16:05:11      61       2728     XLON       00197032256TRLO0.1.1 
 21/02/2020     16:05:53      50       2727     XLON       00197032504TRLO0.1.1 
 21/02/2020     16:05:53      58       2727     XLON       00197032505TRLO0.1.1 
 21/02/2020     16:05:53      64       2727     XLON       00197032506TRLO0.1.1 
 21/02/2020     16:06:48      64       2729     XLON       00197032880TRLO0.1.1 
 21/02/2020     16:06:50      114      2729     XLON       00197032897TRLO0.1.1 
 21/02/2020     16:06:55      126      2728     XLON       00197032921TRLO0.1.1 
 21/02/2020     16:06:55      51       2728     XLON       00197032922TRLO0.1.1 
 21/02/2020     16:06:55      51       2728     XLON       00197032923TRLO0.1.1 
 21/02/2020     16:08:16      53       2728     XLON       00197033406TRLO0.1.1 
 21/02/2020     16:08:16      62       2728     XLON       00197033407TRLO0.1.1 
 21/02/2020     16:08:16      60       2728     XLON       00197033410TRLO0.1.1 
 21/02/2020     16:08:16      52       2728     XLON       00197033413TRLO0.1.1 
 21/02/2020     16:08:16      54       2728     XLON       00197033415TRLO0.1.1 
 21/02/2020     16:08:16      51       2728     XLON       00197033416TRLO0.1.1 
 21/02/2020     16:08:31      58       2727     XLON       00197033518TRLO0.1.1 
 21/02/2020     16:08:31      51       2727     XLON       00197033519TRLO0.1.1 
 21/02/2020     16:08:59      52       2726     XLON       00197033671TRLO0.1.1 
 21/02/2020     16:08:59      23       2726     XLON       00197033672TRLO0.1.1 
 21/02/2020     16:08:59      36       2726     XLON       00197033673TRLO0.1.1 
 21/02/2020     16:09:51      52       2726     XLON       00197033964TRLO0.1.1 
 21/02/2020     16:09:51      52       2726     XLON       00197033965TRLO0.1.1 
 21/02/2020     16:09:59      50       2725     XLON       00197034018TRLO0.1.1 
 21/02/2020     16:09:59      56       2725     XLON       00197034019TRLO0.1.1 
 21/02/2020     16:09:59      64       2725     XLON       00197034020TRLO0.1.1 
 21/02/2020     16:10:20      56       2724     XLON       00197034141TRLO0.1.1 
 21/02/2020     16:10:20      50       2724     XLON       00197034142TRLO0.1.1 
 21/02/2020     16:11:26      62       2724     XLON       00197034594TRLO0.1.1 
 21/02/2020     16:11:26      50       2724     XLON       00197034595TRLO0.1.1 
 21/02/2020     16:11:26      50       2724     XLON       00197034596TRLO0.1.1 
 21/02/2020     16:11:26      55       2724     XLON       00197034597TRLO0.1.1 
 21/02/2020     16:11:26      50       2724     XLON       00197034598TRLO0.1.1 
 21/02/2020     16:11:26      52       2724     XLON       00197034599TRLO0.1.1 
 21/02/2020     16:12:24      197      2726     XLON       00197034971TRLO0.1.1 
 21/02/2020     16:12:24      51       2726     XLON       00197034972TRLO0.1.1 
 21/02/2020     16:12:24      31       2726     XLON       00197034973TRLO0.1.1 
 21/02/2020     16:12:24      31       2726     XLON       00197034974TRLO0.1.1 
 21/02/2020     16:13:06      52       2726     XLON       00197035300TRLO0.1.1 
 21/02/2020     16:13:22      55       2726     XLON       00197035377TRLO0.1.1 
 21/02/2020     16:13:36      15       2726     XLON       00197035438TRLO0.1.1 
 21/02/2020     16:13:36      42       2726     XLON       00197035439TRLO0.1.1 
 21/02/2020     16:13:42      55       2726     XLON       00197035483TRLO0.1.1 
 21/02/2020     16:13:42      55       2726     XLON       00197035484TRLO0.1.1 
 21/02/2020     16:13:57      52       2725     XLON       00197035572TRLO0.1.1 
 21/02/2020     16:13:57      55       2725     XLON       00197035573TRLO0.1.1 
 21/02/2020     16:13:57      54       2725     XLON       00197035574TRLO0.1.1 
 21/02/2020     16:14:45      63       2725     XLON       00197036085TRLO0.1.1 
 21/02/2020     16:14:47      63       2724     XLON       00197036093TRLO0.1.1 
 21/02/2020     16:14:47      59       2724     XLON       00197036097TRLO0.1.1 
 21/02/2020     16:14:47      51       2724     XLON       00197036101TRLO0.1.1 
 21/02/2020     16:14:47      61       2724     XLON       00197036105TRLO0.1.1 
 21/02/2020     16:15:19      104      2725     XLON       00197036328TRLO0.1.1 
 21/02/2020     16:15:19      209      2725     XLON       00197036329TRLO0.1.1 
 21/02/2020     16:15:19      198      2725     XLON       00197036330TRLO0.1.1 
 21/02/2020     16:15:34      320      2724     XLON       00197036443TRLO0.1.1 
 21/02/2020     16:16:17      204      2725     XLON       00197036751TRLO0.1.1 
 21/02/2020     16:16:51      126      2724     XLON       00197036987TRLO0.1.1 
 21/02/2020     16:16:51      76       2724     XLON       00197036988TRLO0.1.1 
 21/02/2020     16:17:38      88       2724     XLON       00197037235TRLO0.1.1 
 21/02/2020     16:17:38      74       2724     XLON       00197037238TRLO0.1.1 
 21/02/2020     16:19:53      158      2724     XLON       00197038051TRLO0.1.1 
 21/02/2020     16:19:53      126      2724     XLON       00197038052TRLO0.1.1 
 21/02/2020     16:19:54      206      2724     XLON       00197038053TRLO0.1.1 
 21/02/2020     16:21:51      192      2728     XLON       00197039130TRLO0.1.1 
 21/02/2020     16:21:51      366      2728     XLON       00197039131TRLO0.1.1 
 21/02/2020     16:23:12      55       2730     XLON       00197039678TRLO0.1.1 
 21/02/2020     16:23:12      470      2730     XLON       00197039679TRLO0.1.1 
 21/02/2020     16:24:59      98       2729     XLON       00197040372TRLO0.1.1 
 21/02/2020     16:24:59      204      2729     XLON       00197040373TRLO0.1.1 
 21/02/2020     16:24:59      70       2729     XLON       00197040374TRLO0.1.1 
 21/02/2020     16:25:00      79       2729     XLON       00197040375TRLO0.1.1 
 21/02/2020     16:25:00      71       2729     XLON       00197040377TRLO0.1.1 
 21/02/2020     16:25:00      50       2729     XLON       00197040378TRLO0.1.1 
 21/02/2020     16:25:00      56       2729     XLON       00197040379TRLO0.1.1 
 21/02/2020     16:25:28      60       2728     XLON       00197040614TRLO0.1.1 
 21/02/2020     16:25:28      53       2728     XLON       00197040615TRLO0.1.1 
 21/02/2020     16:25:28      77       2728     XLON       00197040616TRLO0.1.1 
 21/02/2020     16:25:28      77       2728     XLON       00197040618TRLO0.1.1 
 21/02/2020     16:25:48      88       2727     XLON       00197040779TRLO0.1.1 
 21/02/2020     16:25:48      70       2727     XLON       00197040780TRLO0.1.1 
 21/02/2020     16:26:34      231      2729     XLON       00197041183TRLO0.1.1 
 21/02/2020     16:27:17      373      2729     XLON       00197041458TRLO0.1.1 
 21/02/2020     16:27:46      202      2732     XLON       00197041581TRLO0.1.1 
 21/02/2020     16:27:49      4        2732     XLON       00197041593TRLO0.1.1 
 21/02/2020     16:27:49      21       2732     XLON       00197041594TRLO0.1.1 
 

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

POSKKDBNOBKDNBB

(END) Dow Jones Newswires

February 21, 2020 12:34 ET (17:34 GMT)

Grafico Azioni Ashtead (LSE:AHT)
Storico
Da Feb 2024 a Mar 2024 Clicca qui per i Grafici di Ashtead
Grafico Azioni Ashtead (LSE:AHT)
Storico
Da Mar 2023 a Mar 2024 Clicca qui per i Grafici di Ashtead