REG - Ashtead Group PLC - Transaction in Own Shares
RNS Number : 5342GAshtead Group PLC17 March 2020Transaction in own shares
Ashtead Group plc (the "Company") announces that on 17 March 2020 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £500m 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: 120,000 shares
Date of transaction: 17 March 2020
Average price paid per share: 1,666.7100 pence
Lowest price paid per share: 1,555.0000 pence
Highest price paid per share: 1,869.5000 pence
Broker: Jefferies International Limited
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 449,549,833 (excluding Treasury shares), and the company will hold 4,645,000 ordinary shares in Treasury.
The figure of 449,549,833 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 date
Transaction Time
Volume
Price (GBp)
Platform
Transaction Reference Number
17/03/2020
08:01:04
84
1861
XLON
00199723276TRLO0.1.1
17/03/2020
08:01:57
57
1869.5
XLON
00199723466TRLO0.1.1
17/03/2020
08:01:57
9
1869.5
XLON
00199723467TRLO0.1.1
17/03/2020
08:01:57
123
1869
XLON
00199723468TRLO0.1.1
17/03/2020
08:01:57
67
1868.5
XLON
00199723469TRLO0.1.1
17/03/2020
08:02:03
86
1866
XLON
00199723495TRLO0.1.1
17/03/2020
08:03:16
77
1854.5
XLON
00199723767TRLO0.1.1
17/03/2020
08:03:16
56
1854
XLON
00199723768TRLO0.1.1
17/03/2020
08:03:16
38
1854
XLON
00199723769TRLO0.1.1
17/03/2020
08:03:16
78
1853.5
XLON
00199723770TRLO0.1.1
17/03/2020
08:04:47
124
1853
XLON
00199723979TRLO0.1.1
17/03/2020
08:04:47
164
1852.5
XLON
00199723980TRLO0.1.1
17/03/2020
08:04:47
101
1852
XLON
00199723981TRLO0.1.1
17/03/2020
08:06:01
85
1850
XLON
00199724208TRLO0.1.1
17/03/2020
08:06:01
59
1849.5
XLON
00199724209TRLO0.1.1
17/03/2020
08:06:01
70
1849
XLON
00199724211TRLO0.1.1
17/03/2020
08:06:26
90
1841.5
XLON
00199724348TRLO0.1.1
17/03/2020
08:07:48
106
1821
XLON
00199724658TRLO0.1.1
17/03/2020
08:07:49
136
1820.5
XLON
00199724659TRLO0.1.1
17/03/2020
08:08:00
100
1820
XLON
00199724672TRLO0.1.1
17/03/2020
08:08:12
96
1819
XLON
00199724692TRLO0.1.1
17/03/2020
08:08:49
149
1821
XLON
00199724775TRLO0.1.1
17/03/2020
08:09:36
103
1818
XLON
00199724927TRLO0.1.1
17/03/2020
08:11:20
184
1817.5
XLON
00199725223TRLO0.1.1
17/03/2020
08:11:41
96
1825
XLON
00199725332TRLO0.1.1
17/03/2020
08:11:41
132
1824.5
XLON
00199725333TRLO0.1.1
17/03/2020
08:11:41
157
1824
XLON
00199725334TRLO0.1.1
17/03/2020
08:14:39
246
1839
XLON
00199726085TRLO0.1.1
17/03/2020
08:14:39
229
1838.5
XLON
00199726086TRLO0.1.1
17/03/2020
08:14:40
174
1838
XLON
00199726087TRLO0.1.1
17/03/2020
08:15:16
82
1831.5
XLON
00199726399TRLO0.1.1
17/03/2020
08:15:31
122
1829
XLON
00199726526TRLO0.1.1
17/03/2020
08:15:50
92
1825
XLON
00199726615TRLO0.1.1
17/03/2020
08:16:45
152
1820.5
XLON
00199726796TRLO0.1.1
17/03/2020
08:17:48
31
1819.5
XLON
00199726978TRLO0.1.1
17/03/2020
08:17:48
89
1819.5
XLON
00199726979TRLO0.1.1
17/03/2020
08:18:56
97
1818.5
XLON
00199727145TRLO0.1.1
17/03/2020
08:18:56
102
1818
XLON
00199727146TRLO0.1.1
17/03/2020
08:18:56
88
1817.5
XLON
00199727147TRLO0.1.1
17/03/2020
08:20:14
99
1816
XLON
00199727318TRLO0.1.1
17/03/2020
08:20:27
34
1815.5
XLON
00199727357TRLO0.1.1
17/03/2020
08:20:27
119
1815.5
XLON
00199727358TRLO0.1.1
17/03/2020
08:20:29
108
1815
XLON
00199727359TRLO0.1.1
17/03/2020
08:20:29
9
1815
XLON
00199727362TRLO0.1.1
17/03/2020
08:21:00
146
1807.5
XLON
00199727440TRLO0.1.1
17/03/2020
08:21:40
139
1795
XLON
00199727549TRLO0.1.1
17/03/2020
08:22:37
132
1794.5
XLON
00199727736TRLO0.1.1
17/03/2020
08:22:37
27
1794.5
XLON
00199727737TRLO0.1.1
17/03/2020
08:22:46
171
1791.5
XLON
00199727810TRLO0.1.1
17/03/2020
08:23:32
110
1791.5
XLON
00199727900TRLO0.1.1
17/03/2020
08:23:47
110
1791
XLON
00199727920TRLO0.1.1
17/03/2020
08:24:46
117
1780
XLON
00199728062TRLO0.1.1
17/03/2020
08:24:55
92
1779
XLON
00199728072TRLO0.1.1
17/03/2020
08:25:16
121
1775.5
XLON
00199728100TRLO0.1.1
17/03/2020
08:25:47
34
1764.5
XLON
00199728161TRLO0.1.1
17/03/2020
08:25:47
69
1764.5
XLON
00199728162TRLO0.1.1
17/03/2020
08:26:19
132
1761
XLON
00199728250TRLO0.1.1
17/03/2020
08:26:57
139
1755
XLON
00199728342TRLO0.1.1
17/03/2020
08:27:49
125
1751.5
XLON
00199728548TRLO0.1.1
17/03/2020
08:28:16
150
1747.5
XLON
00199728615TRLO0.1.1
17/03/2020
08:28:41
27
1744.5
XLON
00199728715TRLO0.1.1
17/03/2020
08:28:55
55
1744.5
XLON
00199728753TRLO0.1.1
17/03/2020
08:29:38
161
1740
XLON
00199728839TRLO0.1.1
17/03/2020
08:30:45
122
1754.5
XLON
00199729011TRLO0.1.1
17/03/2020
08:31:50
70
1780
XLON
00199729167TRLO0.1.1
17/03/2020
08:31:50
57
1780
XLON
00199729168TRLO0.1.1
17/03/2020
08:31:50
209
1779.5
XLON
00199729169TRLO0.1.1
17/03/2020
08:31:59
119
1779
XLON
00199729203TRLO0.1.1
17/03/2020
08:32:51
146
1769
XLON
00199729318TRLO0.1.1
17/03/2020
08:32:57
80
1767.5
XLON
00199729331TRLO0.1.1
17/03/2020
08:33:47
120
1769
XLON
00199729543TRLO0.1.1
17/03/2020
08:34:22
174
1762
XLON
00199729619TRLO0.1.1
17/03/2020
08:35:18
172
1754
XLON
00199729788TRLO0.1.1
17/03/2020
08:35:43
91
1752
XLON
00199729906TRLO0.1.1
17/03/2020
08:36:01
117
1752
XLON
00199729972TRLO0.1.1
17/03/2020
08:36:39
100
1749.5
XLON
00199730185TRLO0.1.1
17/03/2020
08:37:04
122
1741.5
XLON
00199730256TRLO0.1.1
17/03/2020
08:38:21
43
1736
XLON
00199730550TRLO0.1.1
17/03/2020
08:38:52
132
1736
XLON
00199730702TRLO0.1.1
17/03/2020
08:38:52
118
1735
XLON
00199730708TRLO0.1.1
17/03/2020
08:38:59
103
1730
XLON
00199730731TRLO0.1.1
17/03/2020
08:40:51
118
1730.5
XLON
00199731160TRLO0.1.1
17/03/2020
08:40:51
112
1730
XLON
00199731161TRLO0.1.1
17/03/2020
08:40:51
109
1729.5
XLON
00199731162TRLO0.1.1
17/03/2020
08:40:58
125
1721
XLON
00199731203TRLO0.1.1
17/03/2020
08:41:47
96
1725
XLON
00199731406TRLO0.1.1
17/03/2020
08:42:05
84
1727
XLON
00199731495TRLO0.1.1
17/03/2020
08:42:58
108
1730
XLON
00199731705TRLO0.1.1
17/03/2020
08:43:10
96
1729
XLON
00199731747TRLO0.1.1
17/03/2020
08:44:53
120
1716.5
XLON
00199732165TRLO0.1.1
17/03/2020
08:44:53
165
1716
XLON
00199732166TRLO0.1.1
17/03/2020
08:44:53
179
1715.5
XLON
00199732167TRLO0.1.1
17/03/2020
08:47:00
126
1721.5
XLON
00199732587TRLO0.1.1
17/03/2020
08:47:01
216
1721
XLON
00199732589TRLO0.1.1
17/03/2020
08:47:01
128
1720.5
XLON
00199732590TRLO0.1.1
17/03/2020
08:47:40
122
1711
XLON
00199732804TRLO0.1.1
17/03/2020
08:49:42
144
1714.5
XLON
00199733195TRLO0.1.1
17/03/2020
08:49:43
184
1714
XLON
00199733199TRLO0.1.1
17/03/2020
08:49:58
124
1713.5
XLON
00199733234TRLO0.1.1
17/03/2020
08:51:19
97
1709.5
XLON
00199733534TRLO0.1.1
17/03/2020
08:51:31
7
1709
XLON
00199733552TRLO0.1.1
17/03/2020
08:51:36
100
1709
XLON
00199733610TRLO0.1.1
17/03/2020
08:51:43
100
1708.5
XLON
00199733622TRLO0.1.1
17/03/2020
08:51:56
128
1707
XLON
00199733656TRLO0.1.1
17/03/2020
08:52:23
120
1704.5
XLON
00199733724TRLO0.1.1
17/03/2020
08:53:01
6
1703.5
XLON
00199733863TRLO0.1.1
17/03/2020
08:53:05
96
1703.5
XLON
00199733872TRLO0.1.1
17/03/2020
08:53:43
130
1700.5
XLON
00199734037TRLO0.1.1
17/03/2020
08:54:02
115
1695.5
XLON
00199734067TRLO0.1.1
17/03/2020
08:54:43
105
1703.5
XLON
00199734146TRLO0.1.1
17/03/2020
08:55:31
131
1701
XLON
00199734272TRLO0.1.1
17/03/2020
08:55:31
78
1700
XLON
00199734273TRLO0.1.1
17/03/2020
08:56:08
133
1696.5
XLON
00199734347TRLO0.1.1
17/03/2020
08:57:28
104
1699
XLON
00199734549TRLO0.1.1
17/03/2020
08:57:28
110
1698.5
XLON
00199734550TRLO0.1.1
17/03/2020
08:57:51
122
1702
XLON
00199734684TRLO0.1.1
17/03/2020
08:58:15
102
1696.5
XLON
00199734746TRLO0.1.1
17/03/2020
08:59:47
122
1691.5
XLON
00199735019TRLO0.1.1
17/03/2020
08:59:47
96
1691
XLON
00199735020TRLO0.1.1
17/03/2020
08:59:47
104
1690.5
XLON
00199735021TRLO0.1.1
17/03/2020
09:01:21
79
1700.5
XLON
00199735330TRLO0.1.1
17/03/2020
09:01:22
24
1700
XLON
00199735331TRLO0.1.1
17/03/2020
09:01:22
126
1700
XLON
00199735332TRLO0.1.1
17/03/2020
09:01:22
89
1699.5
XLON
00199735340TRLO0.1.1
17/03/2020
09:03:35
111
1702.5
XLON
00199736114TRLO0.1.1
17/03/2020
09:03:35
171
1702
XLON
00199736115TRLO0.1.1
17/03/2020
09:03:36
146
1701.5
XLON
00199736128TRLO0.1.1
17/03/2020
09:04:17
124
1705
XLON
00199736392TRLO0.1.1
17/03/2020
09:05:04
100
1708
XLON
00199736680TRLO0.1.1
17/03/2020
09:05:04
124
1707
XLON
00199736681TRLO0.1.1
17/03/2020
09:05:51
134
1705
XLON
00199736864TRLO0.1.1
17/03/2020
09:06:08
148
1699.5
XLON
00199736934TRLO0.1.1
17/03/2020
09:06:46
111
1688.5
XLON
00199737164TRLO0.1.1
17/03/2020
09:07:18
99
1683
XLON
00199737262TRLO0.1.1
17/03/2020
09:08:06
172
1674.5
XLON
00199737489TRLO0.1.1
17/03/2020
09:08:42
92
1671
XLON
00199737672TRLO0.1.1
17/03/2020
09:09:30
156
1659.5
XLON
00199737884TRLO0.1.1
17/03/2020
09:14:54
239
1640
XLON
00199738999TRLO0.1.1
17/03/2020
09:14:54
44
1640
XLON
00199739000TRLO0.1.1
17/03/2020
09:14:54
86
1640
XLON
00199739001TRLO0.1.1
17/03/2020
09:14:54
74
1640
XLON
00199739002TRLO0.1.1
17/03/2020
09:14:54
87
1640
XLON
00199739003TRLO0.1.1
17/03/2020
09:14:54
231
1640
XLON
00199739004TRLO0.1.1
17/03/2020
09:14:54
12
1640
XLON
00199739005TRLO0.1.1
17/03/2020
09:14:54
250
1641
XLON
00199739006TRLO0.1.1
17/03/2020
09:14:54
131
1641.5
XLON
00199739007TRLO0.1.1
17/03/2020
09:15:22
75
1669
XLON
00199739166TRLO0.1.1
17/03/2020
09:15:22
27
1669
XLON
00199739167TRLO0.1.1
17/03/2020
09:16:00
148
1654.5
XLON
00199739282TRLO0.1.1
17/03/2020
09:16:42
116
1652
XLON
00199739445TRLO0.1.1
17/03/2020
09:17:22
126
1646.5
XLON
00199739655TRLO0.1.1
17/03/2020
09:18:42
119
1657.5
XLON
00199739890TRLO0.1.1
17/03/2020
09:18:42
119
1657
XLON
00199739891TRLO0.1.1
17/03/2020
09:18:42
84
1656.5
XLON
00199739892TRLO0.1.1
17/03/2020
09:19:13
89
1653.5
XLON
00199739970TRLO0.1.1
17/03/2020
09:20:14
162
1643
XLON
00199740189TRLO0.1.1
17/03/2020
09:20:46
103
1644
XLON
00199740273TRLO0.1.1
17/03/2020
09:21:33
130
1642
XLON
00199740520TRLO0.1.1
17/03/2020
09:21:59
149
1637.5
XLON
00199740585TRLO0.1.1
17/03/2020
09:22:46
168
1628
XLON
00199740805TRLO0.1.1
17/03/2020
09:23:30
111
1623.5
XLON
00199740919TRLO0.1.1
17/03/2020
09:23:49
47
1623
XLON
00199740989TRLO0.1.1
17/03/2020
09:23:49
43
1623
XLON
00199740990TRLO0.1.1
17/03/2020
09:25:03
132
1626.5
XLON
00199741314TRLO0.1.1
17/03/2020
09:25:03
104
1625.5
XLON
00199741315TRLO0.1.1
17/03/2020
09:25:29
97
1627
XLON
00199741476TRLO0.1.1
17/03/2020
09:26:00
86
1625
XLON
00199741710TRLO0.1.1
17/03/2020
09:26:17
83
1618
XLON
00199741805TRLO0.1.1
17/03/2020
09:26:55
108
1612
XLON
00199741943TRLO0.1.1
17/03/2020
09:27:18
92
1614
XLON
00199742029TRLO0.1.1
17/03/2020
09:27:58
87
1609.5
XLON
00199742193TRLO0.1.1
17/03/2020
09:28:14
109
1610.5
XLON
00199742265TRLO0.1.1
17/03/2020
09:30:01
109
1612.5
XLON
00199742610TRLO0.1.1
17/03/2020
09:30:01
89
1612
XLON
00199742611TRLO0.1.1
17/03/2020
09:30:25
105
1611.5
XLON
00199742677TRLO0.1.1
17/03/2020
09:30:35
108
1602
XLON
00199742733TRLO0.1.1
17/03/2020
09:30:35
13
1602
XLON
00199742734TRLO0.1.1
17/03/2020
09:31:23
172
1601
XLON
00199742942TRLO0.1.1
17/03/2020
09:31:45
111
1597.5
XLON
00199743032TRLO0.1.1
17/03/2020
09:32:33
169
1592.5
XLON
00199743222TRLO0.1.1
17/03/2020
09:33:18
118
1586.5
XLON
00199743431TRLO0.1.1
17/03/2020
09:34:56
73
1578
XLON
00199743819TRLO0.1.1
17/03/2020
09:34:56
42
1578
XLON
00199743820TRLO0.1.1
17/03/2020
09:34:57
119
1577.5
XLON
00199743823TRLO0.1.1
17/03/2020
09:34:58
70
1577
XLON
00199743824TRLO0.1.1
17/03/2020
09:35:50
107
1576.5
XLON
00199743978TRLO0.1.1
17/03/2020
09:35:50
127
1575.5
XLON
00199743979TRLO0.1.1
17/03/2020
09:36:55
141
1573
XLON
00199744245TRLO0.1.1
17/03/2020
09:37:43
145
1573
XLON
00199744407TRLO0.1.1
17/03/2020
09:38:34
194
1573.5
XLON
00199744576TRLO0.1.1
17/03/2020
09:38:55
100
1572
XLON
00199744663TRLO0.1.1
17/03/2020
09:40:51
137
1582
XLON
00199745250TRLO0.1.1
17/03/2020
09:40:51
170
1581.5
XLON
00199745251TRLO0.1.1
17/03/2020
09:40:51
97
1581
XLON
00199745252TRLO0.1.1
17/03/2020
09:41:39
96
1576.5
XLON
00199745479TRLO0.1.1
17/03/2020
09:42:43
116
1565.5
XLON
00199745913TRLO0.1.1
17/03/2020
09:42:44
100
1564.5
XLON
00199745922TRLO0.1.1
17/03/2020
09:43:00
119
1559
XLON
00199745985TRLO0.1.1
17/03/2020
09:43:34
105
1555.5
XLON
00199746111TRLO0.1.1
17/03/2020
09:46:00
174
1570
XLON
00199746782TRLO0.1.1
17/03/2020
09:46:00
76
1570
XLON
00199746783TRLO0.1.1
17/03/2020
09:46:00
111
1570
XLON
00199746784TRLO0.1.1
17/03/2020
09:46:00
111
1569.5
XLON
00199746785TRLO0.1.1
17/03/2020
09:47:35
224
1580.5
XLON
00199747281TRLO0.1.1
17/03/2020
09:47:53
133
1577.5
XLON
00199747329TRLO0.1.1
17/03/2020
09:48:24
115
1581.5
XLON
00199747510TRLO0.1.1
17/03/2020
09:50:54
153
1578.5
XLON
00199748186TRLO0.1.1
17/03/2020
09:50:55
193
1578
XLON
00199748192TRLO0.1.1
17/03/2020
09:50:55
105
1577.5
XLON
00199748193TRLO0.1.1
17/03/2020
09:52:49
113
1578.5
XLON
00199748547TRLO0.1.1
17/03/2020
09:52:49
169
1578
XLON
00199748548TRLO0.1.1
17/03/2020
09:52:49
109
1577.5
XLON
00199748549TRLO0.1.1
17/03/2020
09:53:59
144
1576.5
XLON
00199748909TRLO0.1.1
17/03/2020
09:54:21
158
1568.5
XLON
00199748993TRLO0.1.1
17/03/2020
09:55:08
97
1555
XLON
00199749208TRLO0.1.1
17/03/2020
09:58:18
233
1577.5
XLON
00199749861TRLO0.1.1
17/03/2020
09:58:18
221
1577
XLON
00199749862TRLO0.1.1
17/03/2020
09:58:19
161
1576.5
XLON
00199749864TRLO0.1.1
17/03/2020
09:59:40
13
1574
XLON
00199750275TRLO0.1.1
17/03/2020
09:59:40
126
1574
XLON
00199750276TRLO0.1.1
17/03/2020
10:00:14
119
1573
XLON
00199750452TRLO0.1.1
17/03/2020
10:00:35
122
1571.5
XLON
00199750484TRLO0.1.1
17/03/2020
10:01:02
160
1567
XLON
00199750548TRLO0.1.1
17/03/2020
10:02:21
152
1566.5
XLON
00199750852TRLO0.1.1
17/03/2020
10:02:25
83
1565.5
XLON
00199750879TRLO0.1.1
17/03/2020
10:03:12
177
1569.5
XLON
00199751079TRLO0.1.1
17/03/2020
10:04:13
143
1572
XLON
00199751323TRLO0.1.1
17/03/2020
10:05:00
161
1576.5
XLON
00199751478TRLO0.1.1
17/03/2020
10:05:54
120
1572.5
XLON
00199751646TRLO0.1.1
17/03/2020
10:06:25
20
1573
XLON
00199751789TRLO0.1.1
17/03/2020
10:06:25
98
1573
XLON
00199751790TRLO0.1.1
17/03/2020
10:07:28
116
1578
XLON
00199751991TRLO0.1.1
17/03/2020
10:07:28
138
1577
XLON
00199751992TRLO0.1.1
17/03/2020
10:09:20
196
1576.5
XLON
00199752591TRLO0.1.1
17/03/2020
10:10:15
113
1577
XLON
00199752882TRLO0.1.1
17/03/2020
10:10:15
115
1576.5
XLON
00199752883TRLO0.1.1
17/03/2020
10:10:15
63
1576
XLON
00199752884TRLO0.1.1
17/03/2020
10:11:52
151
1575
XLON
00199753324TRLO0.1.1
17/03/2020
10:12:31
119
1576
XLON
00199753594TRLO0.1.1
17/03/2020
10:14:39
210
1600
XLON
00199754092TRLO0.1.1
17/03/2020
10:14:39
217
1599.5
XLON
00199754103TRLO0.1.1
17/03/2020
10:14:41
158
1599
XLON
00199754113TRLO0.1.1
17/03/2020
10:15:42
130
1593.5
XLON
00199754338TRLO0.1.1
17/03/2020
10:17:52
152
1604
XLON
00199754897TRLO0.1.1
17/03/2020
10:17:52
140
1603.5
XLON
00199754898TRLO0.1.1
17/03/2020
10:17:52
131
1603
XLON
00199754899TRLO0.1.1
17/03/2020
10:18:49
169
1598.5
XLON
00199755102TRLO0.1.1
17/03/2020
10:20:25
133
1604.5
XLON
00199755490TRLO0.1.1
17/03/2020
10:20:26
123
1603.5
XLON
00199755492TRLO0.1.1
17/03/2020
10:21:09
136
1603
XLON
00199755607TRLO0.1.1
17/03/2020
10:21:43
166
1602
XLON
00199755691TRLO0.1.1
17/03/2020
10:23:09
131
1611
XLON
00199756235TRLO0.1.1
17/03/2020
10:23:09
81
1610
XLON
00199756236TRLO0.1.1
17/03/2020
10:25:11
71
1612.5
XLON
00199756896TRLO0.1.1
17/03/2020
10:25:11
58
1612.5
XLON
00199756897TRLO0.1.1
17/03/2020
10:26:00
124
1618.5
XLON
00199757100TRLO0.1.1
17/03/2020
10:26:00
129
1618
XLON
00199757102TRLO0.1.1
17/03/2020
10:26:00
110
1617.5
XLON
00199757103TRLO0.1.1
17/03/2020
10:27:29
3
1629.5
XLON
00199757444TRLO0.1.1
17/03/2020
10:27:29
98
1629.5
XLON
00199757445TRLO0.1.1
17/03/2020
10:27:29
85
1629
XLON
00199757446TRLO0.1.1
17/03/2020
10:27:29
89
1628.5
XLON
00199757447TRLO0.1.1
17/03/2020
10:27:43
105
1628
XLON
00199757504TRLO0.1.1
17/03/2020
10:28:37
100
1626
XLON
00199757698TRLO0.1.1
17/03/2020
10:28:51
104
1622.5
XLON
00199757809TRLO0.1.1
17/03/2020
10:30:22
115
1619
XLON
00199758119TRLO0.1.1
17/03/2020
10:30:23
49
1618
XLON
00199758126TRLO0.1.1
17/03/2020
10:30:23
49
1618
XLON
00199758129TRLO0.1.1
17/03/2020
10:30:46
89
1614.5
XLON
00199758206TRLO0.1.1
17/03/2020
10:31:13
143
1611
XLON
00199758304TRLO0.1.1
17/03/2020
10:33:07
97
1607.5
XLON
00199758638TRLO0.1.1
17/03/2020
10:33:07
104
1607
XLON
00199758639TRLO0.1.1
17/03/2020
10:33:07
104
1606.5
XLON
00199758640TRLO0.1.1
17/03/2020
10:34:26
180
1609.5
XLON
00199758919TRLO0.1.1
17/03/2020
10:34:45
112
1609
XLON
00199758959TRLO0.1.1
17/03/2020
10:37:33
145
1614.5
XLON
00199759555TRLO0.1.1
17/03/2020
10:37:33
209
1614
XLON
00199759556TRLO0.1.1
17/03/2020
10:37:33
146
1613.5
XLON
00199759557TRLO0.1.1
17/03/2020
10:39:01
103
1623.5
XLON
00199759936TRLO0.1.1
17/03/2020
10:39:01
104
1623
XLON
00199759937TRLO0.1.1
17/03/2020
10:39:02
73
1622.5
XLON
00199759938TRLO0.1.1
17/03/2020
10:40:04
51
1619.5
XLON
00199760128TRLO0.1.1
17/03/2020
10:40:04
51
1619.5
XLON
00199760129TRLO0.1.1
17/03/2020
10:40:26
116
1617.5
XLON
00199760182TRLO0.1.1
17/03/2020
10:41:06
86
1617
XLON
00199760308TRLO0.1.1
17/03/2020
10:41:34
96
1619.5
XLON
00199760344TRLO0.1.1
17/03/2020
10:42:44
108
1620.5
XLON
00199760536TRLO0.1.1
17/03/2020
10:42:44
8
1620.5
XLON
00199760538TRLO0.1.1
17/03/2020
10:42:44
56
1619.5
XLON
00199760540TRLO0.1.1
17/03/2020
10:42:44
48
1619.5
XLON
00199760541TRLO0.1.1
17/03/2020
10:44:14
93
1629
XLON
00199760864TRLO0.1.1
17/03/2020
10:44:14
101
1628.5
XLON
00199760865TRLO0.1.1
17/03/2020
10:44:14
66
1628
XLON
00199760866TRLO0.1.1
17/03/2020
10:44:46
104
1631
XLON
00199760941TRLO0.1.1
17/03/2020
10:47:35
162
1650
XLON
00199761783TRLO0.1.1
17/03/2020
10:47:45
188
1649.5
XLON
00199761831TRLO0.1.1
17/03/2020
10:49:19
139
1654
XLON
00199762231TRLO0.1.1
17/03/2020
10:49:19
140
1653.5
XLON
00199762232TRLO0.1.1
17/03/2020
10:49:19
87
1653
XLON
00199762234TRLO0.1.1
17/03/2020
10:51:21
57
1665.5
XLON
00199762596TRLO0.1.1
17/03/2020
10:51:21
69
1665.5
XLON
00199762597TRLO0.1.1
17/03/2020
10:51:21
2
1665
XLON
00199762598TRLO0.1.1
17/03/2020
10:51:21
121
1665
XLON
00199762599TRLO0.1.1
17/03/2020
10:51:21
135
1664.5
XLON
00199762600TRLO0.1.1
17/03/2020
10:52:18
128
1663
XLON
00199762803TRLO0.1.1
17/03/2020
10:54:04
129
1666.5
XLON
00199763191TRLO0.1.1
17/03/2020
10:54:04
60
1666
XLON
00199763192TRLO0.1.1
17/03/2020
10:54:04
78
1666
XLON
00199763193TRLO0.1.1
17/03/2020
10:54:04
75
1665.5
XLON
00199763194TRLO0.1.1
17/03/2020
10:55:46
135
1667.5
XLON
00199763817TRLO0.1.1
17/03/2020
10:56:13
116
1670
XLON
00199763906TRLO0.1.1
17/03/2020
10:56:13
10
1670
XLON
00199763907TRLO0.1.1
17/03/2020
10:56:13
109
1669
XLON
00199763908TRLO0.1.1
17/03/2020
10:59:13
205
1681
XLON
00199765034TRLO0.1.1
17/03/2020
10:59:13
151
1680.5
XLON
00199765035TRLO0.1.1
17/03/2020
10:59:13
185
1680
XLON
00199765036TRLO0.1.1
17/03/2020
11:01:00
57
1683
XLON
00199765456TRLO0.1.1
17/03/2020
11:01:13
119
1683.5
XLON
00199765493TRLO0.1.1
17/03/2020
11:01:13
135
1682.5
XLON
00199765494TRLO0.1.1
17/03/2020
11:01:35
108
1680.5
XLON
00199765562TRLO0.1.1
17/03/2020
11:02:42
28
1671.5
XLON
00199765745TRLO0.1.1
17/03/2020
11:02:42
84
1671.5
XLON
00199765746TRLO0.1.1
17/03/2020
11:02:42
28
1671.5
XLON
00199765747TRLO0.1.1
17/03/2020
11:03:48
131
1666.5
XLON
00199765935TRLO0.1.1
17/03/2020
11:03:48
21
1665.5
XLON
00199765936TRLO0.1.1
17/03/2020
11:03:49
64
1665.5
XLON
00199765939TRLO0.1.1
17/03/2020
11:04:36
126
1662.5
XLON
00199766058TRLO0.1.1
17/03/2020
11:05:18
115
1660.5
XLON
00199766235TRLO0.1.1
17/03/2020
11:06:50
120
1677
XLON
00199766662TRLO0.1.1
17/03/2020
11:06:50
9
1676.5
XLON
00199766663TRLO0.1.1
17/03/2020
11:06:50
106
1676.5
XLON
00199766664TRLO0.1.1
17/03/2020
11:06:50
65
1676
XLON
00199766665TRLO0.1.1
17/03/2020
11:07:21
83
1674.5
XLON
00199766745TRLO0.1.1
17/03/2020
11:07:56
112
1672
XLON
00199766851TRLO0.1.1
17/03/2020
11:08:58
91
1674
XLON
00199766952TRLO0.1.1
17/03/2020
11:08:58
113
1673
XLON
00199766954TRLO0.1.1
17/03/2020
11:10:14
106
1676.5
XLON
00199767138TRLO0.1.1
17/03/2020
11:10:14
26
1676.5
XLON
00199767139TRLO0.1.1
17/03/2020
11:10:39
114
1675
XLON
00199767209TRLO0.1.1
17/03/2020
11:13:16
104
1690.5
XLON
00199767639TRLO0.1.1
17/03/2020
11:13:16
182
1690
XLON
00199767640TRLO0.1.1
17/03/2020
11:13:16
133
1689.5
XLON
00199767641TRLO0.1.1
17/03/2020
11:13:41
13
1689
XLON
00199767670TRLO0.1.1
17/03/2020
11:13:41
85
1689
XLON
00199767671TRLO0.1.1
17/03/2020
11:14:38
96
1689.5
XLON
00199767746TRLO0.1.1
17/03/2020
11:15:40
130
1694
XLON
00199767839TRLO0.1.1
17/03/2020
11:15:40
121
1693
XLON
00199767840TRLO0.1.1
17/03/2020
11:17:26
116
1714
XLON
00199768163TRLO0.1.1
17/03/2020
11:17:29
110
1713.5
XLON
00199768168TRLO0.1.1
17/03/2020
11:17:53
124
1720
XLON
00199768220TRLO0.1.1
17/03/2020
11:18:30
131
1726.5
XLON
00199768284TRLO0.1.1
17/03/2020
11:19:08
109
1725.5
XLON
00199768345TRLO0.1.1
17/03/2020
11:19:44
80
1723
XLON
00199768439TRLO0.1.1
17/03/2020
11:21:14
1
1722.5
XLON
00199768882TRLO0.1.1
17/03/2020
11:21:30
108
1723
XLON
00199768915TRLO0.1.1
17/03/2020
11:21:30
101
1722.5
XLON
00199768916TRLO0.1.1
17/03/2020
11:21:31
110
1722
XLON
00199768917TRLO0.1.1
17/03/2020
11:22:45
90
1723.5
XLON
00199769074TRLO0.1.1
17/03/2020
11:23:02
104
1717
XLON
00199769171TRLO0.1.1
17/03/2020
11:23:34
106
1714
XLON
00199769273TRLO0.1.1
17/03/2020
11:24:00
84
1713
XLON
00199769386TRLO0.1.1
17/03/2020
11:24:47
114
1719
XLON
00199769518TRLO0.1.1
17/03/2020
11:26:01
105
1711
XLON
00199769687TRLO0.1.1
17/03/2020
11:26:47
138
1726
XLON
00199769754TRLO0.1.1
17/03/2020
11:26:47
79
1725
XLON
00199769755TRLO0.1.1
17/03/2020
11:27:26
125
1717
XLON
00199769872TRLO0.1.1
17/03/2020
11:28:05
125
1722.5
XLON
00199769973TRLO0.1.1
17/03/2020
11:28:28
83
1719
XLON
00199770011TRLO0.1.1
17/03/2020
11:29:20
97
1711
XLON
00199770115TRLO0.1.1
17/03/2020
11:30:20
114
1713.5
XLON
00199770263TRLO0.1.1
17/03/2020
11:30:20
91
1712.5
XLON
00199770264TRLO0.1.1
17/03/2020
11:31:03
96
1716.5
XLON
00199770387TRLO0.1.1
17/03/2020
11:32:36
139
1720.5
XLON
00199770589TRLO0.1.1
17/03/2020
11:32:36
86
1719.5
XLON
00199770590TRLO0.1.1
17/03/2020
11:32:51
84
1719
XLON
00199770616TRLO0.1.1
17/03/2020
11:34:00
120
1714
XLON
00199770808TRLO0.1.1
17/03/2020
11:34:31
180
1710.5
XLON
00199770934TRLO0.1.1
17/03/2020
11:35:01
100
1708.5
XLON
00199771180TRLO0.1.1
17/03/2020
11:36:21
118
1724
XLON
00199771371TRLO0.1.1
17/03/2020
11:36:21
76
1723
XLON
00199771372TRLO0.1.1
17/03/2020
11:37:07
106
1715.5
XLON
00199771465TRLO0.1.1
17/03/2020
11:37:31
80
1710
XLON
00199771490TRLO0.1.1
17/03/2020
11:38:16
149
1716.5
XLON
00199771620TRLO0.1.1
17/03/2020
11:38:54
99
1715.5
XLON
00199771710TRLO0.1.1
17/03/2020
11:39:47
106
1718
XLON
00199771832TRLO0.1.1
17/03/2020
11:40:35
132
1725.5
XLON
00199771917TRLO0.1.1
17/03/2020
11:40:35
12
1725.5
XLON
00199771918TRLO0.1.1
17/03/2020
11:41:16
123
1724.5
XLON
00199771986TRLO0.1.1
17/03/2020
11:42:09
107
1726.5
XLON
00199772087TRLO0.1.1
17/03/2020
11:43:00
184
1726.5
XLON
00199772159TRLO0.1.1
17/03/2020
11:43:46
113
1723
XLON
00199772260TRLO0.1.1
17/03/2020
11:44:38
149
1716.5
XLON
00199772370TRLO0.1.1
17/03/2020
11:45:15
102
1712
XLON
00199772437TRLO0.1.1
17/03/2020
11:45:52
100
1711
XLON
00199772508TRLO0.1.1
17/03/2020
11:46:26
88
1708.5
XLON
00199772598TRLO0.1.1
17/03/2020
11:47:06
88
1703
XLON
00199772702TRLO0.1.1
17/03/2020
11:47:36
108
1696.5
XLON
00199772815TRLO0.1.1
17/03/2020
11:49:01
108
1696.5
XLON
00199773066TRLO0.1.1
17/03/2020
11:49:01
14
1696.5
XLON
00199773067TRLO0.1.1
17/03/2020
11:50:05
119
1699
XLON
00199773191TRLO0.1.1
17/03/2020
11:51:29
112
1699
XLON
00199773413TRLO0.1.1
17/03/2020
11:51:29
131
1698.5
XLON
00199773414TRLO0.1.1
17/03/2020
11:51:29
108
1698
XLON
00199773415TRLO0.1.1
17/03/2020
11:52:07
148
1697
XLON
00199773487TRLO0.1.1
17/03/2020
11:53:20
132
1697
XLON
00199773636TRLO0.1.1
17/03/2020
11:53:47
100
1699.5
XLON
00199773679TRLO0.1.1
17/03/2020
11:53:53
68
1698.5
XLON
00199773684TRLO0.1.1
17/03/2020
11:54:36
16
1698.5
XLON
00199773763TRLO0.1.1
17/03/2020
11:54:36
84
1698.5
XLON
00199773764TRLO0.1.1
17/03/2020
11:54:57
95
1699.5
XLON
00199773793TRLO0.1.1
17/03/2020
11:55:37
100
1701
XLON
00199773873TRLO0.1.1
17/03/2020
11:56:55
132
1700
XLON
00199774066TRLO0.1.1
17/03/2020
11:56:56
81
1699
XLON
00199774078TRLO0.1.1
17/03/2020
11:57:51
142
1697.5
XLON
00199774255TRLO0.1.1
17/03/2020
11:58:39
6
1698
XLON
00199774358TRLO0.1.1
17/03/2020
11:58:39
100
1698
XLON
00199774359TRLO0.1.1
17/03/2020
11:59:43
91
1697
XLON
00199774569TRLO0.1.1
17/03/2020
12:02:36
72
1700
XLON
00199774841TRLO0.1.1
17/03/2020
12:02:44
50
1699.5
XLON
00199774871TRLO0.1.1
17/03/2020
12:02:50
53
1699.5
XLON
00199774889TRLO0.1.1
17/03/2020
12:02:50
113
1699
XLON
00199774890TRLO0.1.1
17/03/2020
12:05:27
171
1703
XLON
00199775257TRLO0.1.1
17/03/2020
12:05:29
136
1702.5
XLON
00199775260TRLO0.1.1
17/03/2020
12:05:32
143
1702
XLON
00199775284TRLO0.1.1
17/03/2020
12:06:09
72
1697
XLON
00199775383TRLO0.1.1
17/03/2020
12:06:09
49
1697
XLON
00199775384TRLO0.1.1
17/03/2020
12:07:52
129
1704.5
XLON
00199775679TRLO0.1.1
17/03/2020
12:08:35
193
1704
XLON
00199775792TRLO0.1.1
17/03/2020
12:10:28
141
1699
XLON
00199776131TRLO0.1.1
17/03/2020
12:10:32
100
1698.5
XLON
00199776138TRLO0.1.1
17/03/2020
12:10:32
61
1698
XLON
00199776139TRLO0.1.1
17/03/2020
12:10:32
52
1698
XLON
00199776140TRLO0.1.1
17/03/2020
12:11:01
108
1699
XLON
00199776203TRLO0.1.1
17/03/2020
12:11:39
141
1706
XLON
00199776343TRLO0.1.1
17/03/2020
12:12:30
141
1705.5
XLON
00199776521TRLO0.1.1
17/03/2020
12:14:30
108
1709
XLON
00199776777TRLO0.1.1
17/03/2020
12:14:32
144
1708.5
XLON
00199776780TRLO0.1.1
17/03/2020
12:14:32
78
1708
XLON
00199776782TRLO0.1.1
17/03/2020
12:15:05
92
1708
XLON
00199776824TRLO0.1.1
17/03/2020
12:16:09
173
1705
XLON
00199776974TRLO0.1.1
17/03/2020
12:16:41
105
1702.5
XLON
00199777042TRLO0.1.1
17/03/2020
12:19:15
150
1708
XLON
00199777447TRLO0.1.1
17/03/2020
12:19:17
137
1707.5
XLON
00199777454TRLO0.1.1
17/03/2020
12:19:20
108
1707
XLON
00199777462TRLO0.1.1
17/03/2020
12:20:42
139
1702
XLON
00199777632TRLO0.1.1
17/03/2020
12:20:44
94
1701
XLON
00199777636TRLO0.1.1
17/03/2020
12:21:22
90
1701
XLON
00199777721TRLO0.1.1
17/03/2020
12:22:08
67
1701.5
XLON
00199777894TRLO0.1.1
17/03/2020
12:22:08
51
1701.5
XLON
00199777895TRLO0.1.1
17/03/2020
12:22:37
120
1700.5
XLON
00199777999TRLO0.1.1
17/03/2020
12:24:06
124
1699
XLON
00199778229TRLO0.1.1
17/03/2020
12:25:09
76
1701.5
XLON
00199778352TRLO0.1.1
17/03/2020
12:25:09
133
1701
XLON
00199778355TRLO0.1.1
17/03/2020
12:26:04
105
1701
XLON
00199778517TRLO0.1.1
17/03/2020
12:27:07
112
1702.5
XLON
00199778646TRLO0.1.1
17/03/2020
12:27:15
134
1702
XLON
00199778660TRLO0.1.1
17/03/2020
12:27:15
86
1701.5
XLON
00199778661TRLO0.1.1
17/03/2020
12:27:37
82
1708
XLON
00199778726TRLO0.1.1
17/03/2020
12:27:58
104
1707.5
XLON
00199778770TRLO0.1.1
17/03/2020
12:29:15
136
1703.5
XLON
00199778943TRLO0.1.1
17/03/2020
12:30:22
139
1694.5
XLON
00199779110TRLO0.1.1
17/03/2020
12:30:22
89
1693.5
XLON
00199779111TRLO0.1.1
17/03/2020
12:31:08
138
1687.5
XLON
00199779229TRLO0.1.1
17/03/2020
12:32:41
108
1688.5
XLON
00199779564TRLO0.1.1
17/03/2020
12:34:00
143
1691.5
XLON
00199779763TRLO0.1.1
17/03/2020
12:34:35
132
1695.5
XLON
00199779907TRLO0.1.1
17/03/2020
12:34:35
97
1695
XLON
00199779908TRLO0.1.1
17/03/2020
12:36:18
115
1697
XLON
00199780118TRLO0.1.1
17/03/2020
12:36:21
203
1696.5
XLON
00199780129TRLO0.1.1
17/03/2020
12:36:21
126
1696
XLON
00199780130TRLO0.1.1
17/03/2020
12:38:11
82
1698
XLON
00199780462TRLO0.1.1
17/03/2020
12:38:21
116
1697.5
XLON
00199780507TRLO0.1.1
17/03/2020
12:38:22
132
1697
XLON
00199780511TRLO0.1.1
17/03/2020
12:38:55
110
1692.5
XLON
00199780566TRLO0.1.1
17/03/2020
12:39:28
100
1687.5
XLON
00199780718TRLO0.1.1
17/03/2020
12:40:53
121
1681.5
XLON
00199781062TRLO0.1.1
17/03/2020
12:41:07
69
1680.5
XLON
00199781122TRLO0.1.1
17/03/2020
12:43:23
84
1679.5
XLON
00199781638TRLO0.1.1
17/03/2020
12:43:23
97
1679.5
XLON
00199781639TRLO0.1.1
17/03/2020
12:43:39
126
1679
XLON
00199781714TRLO0.1.1
17/03/2020
12:43:39
113
1678.5
XLON
00199781715TRLO0.1.1
17/03/2020
12:44:34
132
1684
XLON
00199781991TRLO0.1.1
17/03/2020
12:44:34
93
1683
XLON
00199781992TRLO0.1.1
17/03/2020
12:45:02
126
1682
XLON
00199782083TRLO0.1.1
17/03/2020
12:45:49
109
1679
XLON
00199782207TRLO0.1.1
17/03/2020
12:46:18
100
1678
XLON
00199782287TRLO0.1.1
17/03/2020
12:47:01
118
1674.5
XLON
00199782432TRLO0.1.1
17/03/2020
12:47:25
96
1673.5
XLON
00199782478TRLO0.1.1
17/03/2020
12:47:55
94
1672
XLON
00199782579TRLO0.1.1
17/03/2020
12:48:35
104
1668.5
XLON
00199782654TRLO0.1.1
17/03/2020
12:49:30
157
1666
XLON
00199782799TRLO0.1.1
17/03/2020
12:49:53
97
1663
XLON
00199782831TRLO0.1.1
17/03/2020
12:50:46
93
1660
XLON
00199782951TRLO0.1.1
17/03/2020
12:51:22
132
1656
XLON
00199783053TRLO0.1.1
17/03/2020
12:52:01
137
1652.5
XLON
00199783145TRLO0.1.1
17/03/2020
12:53:37
80
1657.5
XLON
00199783490TRLO0.1.1
17/03/2020
12:53:37
94
1657
XLON
00199783491TRLO0.1.1
17/03/2020
12:53:37
1
1657
XLON
00199783492TRLO0.1.1
17/03/2020
12:53:37
93
1656.5
XLON
00199783493TRLO0.1.1
17/03/2020
12:55:12
78
1660.5
XLON
00199783739TRLO0.1.1
17/03/2020
12:55:12
130
1660
XLON
00199783740TRLO0.1.1
17/03/2020
12:55:21
92
1659.5
XLON
00199783763TRLO0.1.1
17/03/2020
12:56:16
124
1657
XLON
00199783958TRLO0.1.1
17/03/2020
12:56:41
91
1655.5
XLON
00199784100TRLO0.1.1
17/03/2020
12:56:41
19
1655.5
XLON
00199784101TRLO0.1.1
17/03/2020
12:57:21
90
1654
XLON
00199784219TRLO0.1.1
17/03/2020
12:59:54
100
1669
XLON
00199784657TRLO0.1.1
17/03/2020
12:59:54
89
1669
XLON
00199784658TRLO0.1.1
17/03/2020
12:59:54
129
1668.5
XLON
00199784659TRLO0.1.1
17/03/2020
12:59:54
91
1668
XLON
00199784660TRLO0.1.1
17/03/2020
13:00:09
141
1671
XLON
00199784754TRLO0.1.1
17/03/2020
13:00:38
98
1670.5
XLON
00199784897TRLO0.1.1
17/03/2020
13:01:42
131
1666.5
XLON
00199785049TRLO0.1.1
17/03/2020
13:02:27
141
1663
XLON
00199785149TRLO0.1.1
17/03/2020
13:03:32
126
1661.5
XLON
00199785316TRLO0.1.1
17/03/2020
13:03:32
89
1660.5
XLON
00199785317TRLO0.1.1
17/03/2020
13:04:02
70
1658.5
XLON
00199785401TRLO0.1.1
17/03/2020
13:04:03
55
1658.5
XLON
00199785403TRLO0.1.1
17/03/2020
13:06:32
98
1662
XLON
00199785781TRLO0.1.1
17/03/2020
13:06:59
85
1661
XLON
00199785849TRLO0.1.1
17/03/2020
13:06:59
119
1661
XLON
00199785850TRLO0.1.1
17/03/2020
13:07:32
123
1661.5
XLON
00199785981TRLO0.1.1
17/03/2020
13:07:32
120
1661
XLON
00199785982TRLO0.1.1
17/03/2020
13:07:32
91
1660.5
XLON
00199785983TRLO0.1.1
17/03/2020
13:08:50
139
1660.5
XLON
00199786194TRLO0.1.1
17/03/2020
13:09:09
137
1661.5
XLON
00199786251TRLO0.1.1
17/03/2020
13:09:30
71
1667.5
XLON
00199786324TRLO0.1.1
17/03/2020
13:09:30
17
1667.5
XLON
00199786325TRLO0.1.1
17/03/2020
13:11:34
144
1672.5
XLON
00199786577TRLO0.1.1
17/03/2020
13:11:34
133
1672
XLON
00199786578TRLO0.1.1
17/03/2020
13:11:34
83
1671.5
XLON
00199786579TRLO0.1.1
17/03/2020
13:12:44
140
1667.5
XLON
00199786732TRLO0.1.1
17/03/2020
13:12:57
140
1669
XLON
00199786787TRLO0.1.1
17/03/2020
13:13:42
114
1664
XLON
00199786923TRLO0.1.1
17/03/2020
13:14:07
38
1662.5
XLON
00199786986TRLO0.1.1
17/03/2020
13:16:11
101
1678
XLON
00199787416TRLO0.1.1
17/03/2020
13:16:15
81
1676.5
XLON
00199787434TRLO0.1.1
17/03/2020
13:16:17
82
1676.5
XLON
00199787435TRLO0.1.1
17/03/2020
13:16:28
81
1677
XLON
00199787458TRLO0.1.1
17/03/2020
13:16:28
106
1676.5
XLON
00199787459TRLO0.1.1
17/03/2020
13:16:30
85
1676
XLON
00199787461TRLO0.1.1
17/03/2020
13:17:48
49
1673
XLON
00199787614TRLO0.1.1
17/03/2020
13:17:49
64
1673
XLON
00199787615TRLO0.1.1
17/03/2020
13:17:49
79
1672
XLON
00199787616TRLO0.1.1
17/03/2020
13:18:44
141
1672.5
XLON
00199787781TRLO0.1.1
17/03/2020
13:19:10
165
1672
XLON
00199787894TRLO0.1.1
17/03/2020
13:19:45
102
1666.5
XLON
00199788004TRLO0.1.1
17/03/2020
13:20:46
86
1673.5
XLON
00199788248TRLO0.1.1
17/03/2020
13:21:05
98
1672.5
XLON
00199788285TRLO0.1.1
17/03/2020
13:21:23
108
1672.5
XLON
00199788345TRLO0.1.1
17/03/2020
13:22:00
125
1670
XLON
00199788429TRLO0.1.1
17/03/2020
13:22:33
132
1668
XLON
00199788532TRLO0.1.1
17/03/2020
13:23:11
87
1670
XLON
00199788660TRLO0.1.1
17/03/2020
13:24:56
66
1674.5
XLON
00199788988TRLO0.1.1
17/03/2020
13:24:56
104
1674
XLON
00199788989TRLO0.1.1
17/03/2020
13:24:56
97
1673.5
XLON
00199788990TRLO0.1.1
17/03/2020
13:26:34
89
1676
XLON
00199789318TRLO0.1.1
17/03/2020
13:26:51
57
1677
XLON
00199789379TRLO0.1.1
17/03/2020
13:26:51
26
1677
XLON
00199789380TRLO0.1.1
17/03/2020
13:27:19
83
1677
XLON
00199789499TRLO0.1.1
17/03/2020
13:27:36
122
1677
XLON
00199789538TRLO0.1.1
17/03/2020
13:27:36
115
1676.5
XLON
00199789539TRLO0.1.1
17/03/2020
13:27:36
20
1676.5
XLON
00199789540TRLO0.1.1
17/03/2020
13:27:36
103
1676
XLON
00199789541TRLO0.1.1
17/03/2020
13:28:23
114
1672
XLON
00199789717TRLO0.1.1
17/03/2020
13:29:33
129
1677.5
XLON
00199789933TRLO0.1.1
17/03/2020
13:29:33
95
1676.5
XLON
00199789936TRLO0.1.1
17/03/2020
13:29:53
92
1674.5
XLON
00199790033TRLO0.1.1
17/03/2020
13:31:06
135
1674
XLON
00199791021TRLO0.1.1
17/03/2020
13:31:15
77
1673
XLON
00199791063TRLO0.1.1
17/03/2020
13:31:53
88
1671
XLON
00199791270TRLO0.1.1
17/03/2020
13:32:10
174
1672
XLON
00199791359TRLO0.1.1
17/03/2020
13:32:17
102
1670.5
XLON
00199791425TRLO0.1.1
17/03/2020
13:33:05
83
1682
XLON
00199791931TRLO0.1.1
17/03/2020
13:33:06
125
1681.5
XLON
00199791932TRLO0.1.1
17/03/2020
13:33:06
80
1681
XLON
00199791933TRLO0.1.1
17/03/2020
13:33:15
92
1680
XLON
00199791981TRLO0.1.1
17/03/2020
13:33:34
42
1682
XLON
00199792080TRLO0.1.1
17/03/2020
13:33:35
75
1682
XLON
00199792081TRLO0.1.1
17/03/2020
13:33:56
113
1673
XLON
00199792254TRLO0.1.1
17/03/2020
13:33:56
28
1673
XLON
00199792255TRLO0.1.1
17/03/2020
13:34:19
102
1676.5
XLON
00199792535TRLO0.1.1
17/03/2020
13:35:18
132
1678.5
XLON
00199793087TRLO0.1.1
17/03/2020
13:36:02
148
1686.5
XLON
00199793510TRLO0.1.1
17/03/2020
13:36:34
128
1682.5
XLON
00199793778TRLO0.1.1
17/03/2020
13:37:25
98
1677.5
XLON
00199794205TRLO0.1.1
17/03/2020
13:37:36
112
1676.5
XLON
00199794288TRLO0.1.1
17/03/2020
13:38:40
204
1678
XLON
00199794912TRLO0.1.1
17/03/2020
13:39:35
103
1680.5
XLON
00199795459TRLO0.1.1
17/03/2020
13:39:41
131
1681.5
XLON
00199795504TRLO0.1.1
17/03/2020
13:40:06
117
1680
XLON
00199795823TRLO0.1.1
17/03/2020
13:41:47
93
1676
XLON
00199796690TRLO0.1.1
17/03/2020
13:41:47
134
1675.5
XLON
00199796691TRLO0.1.1
17/03/2020
13:41:47
76
1675
XLON
00199796702TRLO0.1.1
17/03/2020
13:42:26
132
1678
XLON
00199796968TRLO0.1.1
17/03/2020
13:43:00
94
1676.5
XLON
00199797215TRLO0.1.1
17/03/2020
13:43:32
146
1674.5
XLON
00199797414TRLO0.1.1
17/03/2020
13:44:07
120
1671
XLON
00199797646TRLO0.1.1
17/03/2020
13:44:45
96
1670
XLON
00199797924TRLO0.1.1
17/03/2020
13:45:27
180
1676.5
XLON
00199798502TRLO0.1.1
17/03/2020
13:46:40
142
1674.5
XLON
00199799244TRLO0.1.1
17/03/2020
13:46:46
148
1673.5
XLON
00199799300TRLO0.1.1
17/03/2020
13:47:53
73
1668.5
XLON
00199799756TRLO0.1.1
17/03/2020
13:47:53
81
1668.5
XLON
00199799757TRLO0.1.1
17/03/2020
13:49:15
88
1674
XLON
00199800277TRLO0.1.1
17/03/2020
13:49:15
106
1673.5
XLON
00199800278TRLO0.1.1
17/03/2020
13:49:47
91
1673
XLON
00199800541TRLO0.1.1
17/03/2020
13:50:05
122
1670.5
XLON
00199800668TRLO0.1.1
17/03/2020
13:50:05
96
1669.5
XLON
00199800669TRLO0.1.1
17/03/2020
13:50:47
153
1670
XLON
00199800955TRLO0.1.1
17/03/2020
13:51:22
133
1670.5
XLON
00199801164TRLO0.1.1
17/03/2020
13:51:53
91
1667.5
XLON
00199801324TRLO0.1.1
17/03/2020
13:52:20
138
1665
XLON
00199801577TRLO0.1.1
17/03/2020
13:52:56
122
1661.5
XLON
00199801906TRLO0.1.1
17/03/2020
13:53:32
132
1666.5
XLON
00199802171TRLO0.1.1
17/03/2020
13:54:07
168
1664
XLON
00199802439TRLO0.1.1
17/03/2020
13:54:34
107
1659
XLON
00199802653TRLO0.1.1
17/03/2020
13:55:27
97
1654.5
XLON
00199803135TRLO0.1.1
17/03/2020
13:55:39
4
1654.5
XLON
00199803300TRLO0.1.1
17/03/2020
13:55:39
106
1654.5
XLON
00199803301TRLO0.1.1
17/03/2020
13:55:40
22
1654.5
XLON
00199803302TRLO0.1.1
17/03/2020
13:56:53
7
1661
XLON
00199803860TRLO0.1.1
17/03/2020
13:56:53
149
1661
XLON
00199803862TRLO0.1.1
17/03/2020
13:57:01
93
1660
XLON
00199803909TRLO0.1.1
17/03/2020
13:57:34
105
1663
XLON
00199804169TRLO0.1.1
17/03/2020
13:57:58
153
1661
XLON
00199804316TRLO0.1.1
17/03/2020
13:58:22
112
1657
XLON
00199804506TRLO0.1.1
17/03/2020
13:59:01
82
1657
XLON
00199804790TRLO0.1.1
17/03/2020
13:59:01
29
1657
XLON
00199804791TRLO0.1.1
17/03/2020
13:59:47
120
1660
XLON
00199805008TRLO0.1.1
17/03/2020
14:00:14
74
1659
XLON
00199805209TRLO0.1.1
17/03/2020
14:00:33
135
1651.5
XLON
00199805489TRLO0.1.1
17/03/2020
14:01:13
140
1644
XLON
00199805956TRLO0.1.1
17/03/2020
14:02:00
146
1643
XLON
00199806346TRLO0.1.1
17/03/2020
14:02:22
83
1644.5
XLON
00199806505TRLO0.1.1
17/03/2020
14:02:48
65
1637.5
XLON
00199806748TRLO0.1.1
17/03/2020
14:02:48
111
1637.5
XLON
00199806750TRLO0.1.1
17/03/2020
14:04:50
86
1652.5
XLON
00199807783TRLO0.1.1
17/03/2020
14:04:52
106
1652.5
XLON
00199807798TRLO0.1.1
17/03/2020
14:04:52
78
1652
XLON
00199807799TRLO0.1.1
17/03/2020
14:04:52
89
1651.5
XLON
00199807801TRLO0.1.1
17/03/2020
14:05:18
173
1653.5
XLON
00199808079TRLO0.1.1
17/03/2020
14:05:48
124
1650.5
XLON
00199808285TRLO0.1.1
17/03/2020
14:05:48
8
1650.5
XLON
00199808287TRLO0.1.1
17/03/2020
14:06:15
96
1647
XLON
00199808432TRLO0.1.1
17/03/2020
14:06:45
82
1646.5
XLON
00199808631TRLO0.1.1
17/03/2020
14:06:45
40
1646.5
XLON
00199808632TRLO0.1.1
17/03/2020
14:07:31
88
1642
XLON
00199808884TRLO0.1.1
17/03/2020
14:07:36
102
1641.5
XLON
00199808925TRLO0.1.1
17/03/2020
14:08:17
150
1645
XLON
00199809216TRLO0.1.1
17/03/2020
14:09:41
81
1650
XLON
00199809683TRLO0.1.1
17/03/2020
14:10:30
188
1661
XLON
00199809954TRLO0.1.1
17/03/2020
14:10:43
94
1660
XLON
00199810044TRLO0.1.1
17/03/2020
14:10:43
85
1659.5
XLON
00199810045TRLO0.1.1
17/03/2020
14:11:09
170
1662.5
XLON
00199810261TRLO0.1.1
17/03/2020
14:12:00
76
1673.5
XLON
00199810519TRLO0.1.1
17/03/2020
14:13:03
73
1677.5
XLON
00199810909TRLO0.1.1
17/03/2020
14:13:03
116
1677
XLON
00199810911TRLO0.1.1
17/03/2020
14:13:38
84
1684
XLON
00199811103TRLO0.1.1
17/03/2020
14:13:45
90
1682.5
XLON
00199811135TRLO0.1.1
17/03/2020
14:13:45
117
1682.5
XLON
00199811136TRLO0.1.1
17/03/2020
14:13:45
63
1681.5
XLON
00199811137TRLO0.1.1
17/03/2020
14:14:26
81
1686.5
XLON
00199811361TRLO0.1.1
17/03/2020
14:14:47
126
1685.5
XLON
00199811509TRLO0.1.1
17/03/2020
14:15:15
159
1687
XLON
00199811708TRLO0.1.1
17/03/2020
14:15:28
95
1685
XLON
00199811801TRLO0.1.1
17/03/2020
14:16:05
92
1690.5
XLON
00199812032TRLO0.1.1
17/03/2020
14:17:08
87
1702.5
XLON
00199812511TRLO0.1.1
17/03/2020
14:17:50
68
1707
XLON
00199812899TRLO0.1.1
17/03/2020
14:17:56
95
1706.5
XLON
00199812940TRLO0.1.1
17/03/2020
14:17:56
112
1706.5
XLON
00199812941TRLO0.1.1
17/03/2020
14:18:06
78
1705.5
XLON
00199813011TRLO0.1.1
17/03/2020
14:18:12
119
1706
XLON
00199813031TRLO0.1.1
17/03/2020
14:19:09
153
1701.5
XLON
00199813388TRLO0.1.1
17/03/2020
14:19:15
110
1700.5
XLON
00199813439TRLO0.1.1
17/03/2020
14:20:07
130
1706.5
XLON
00199813758TRLO0.1.1
17/03/2020
14:20:45
174
1698.5
XLON
00199814005TRLO0.1.1
17/03/2020
14:21:07
126
1698
XLON
00199814105TRLO0.1.1
17/03/2020
14:21:31
140
1696.5
XLON
00199814276TRLO0.1.1
17/03/2020
14:22:52
110
1704.5
XLON
00199814770TRLO0.1.1
17/03/2020
14:22:52
66
1703.5
XLON
00199814771TRLO0.1.1
17/03/2020
14:22:59
23
1704
XLON
00199814825TRLO0.1.1
17/03/2020
14:22:59
133
1704
XLON
00199814826TRLO0.1.1
17/03/2020
14:24:06
104
1704.5
XLON
00199815128TRLO0.1.1
17/03/2020
14:24:12
23
1703.5
XLON
00199815151TRLO0.1.1
17/03/2020
14:24:12
73
1703.5
XLON
00199815153TRLO0.1.1
17/03/2020
14:24:50
110
1702
XLON
00199815273TRLO0.1.1
17/03/2020
14:24:50
90
1701
XLON
00199815274TRLO0.1.1
17/03/2020
14:24:55
101
1696.5
XLON
00199815338TRLO0.1.1
17/03/2020
14:25:49
119
1694
XLON
00199815647TRLO0.1.1
17/03/2020
14:26:42
161
1697
XLON
00199815870TRLO0.1.1
17/03/2020
14:26:42
7
1697
XLON
00199815871TRLO0.1.1
17/03/2020
14:27:13
90
1698
XLON
00199816112TRLO0.1.1
17/03/2020
14:27:15
156
1697.5
XLON
00199816119TRLO0.1.1
17/03/2020
14:27:22
104
1696.5
XLON
00199816148TRLO0.1.1
17/03/2020
14:27:38
19
1692.5
XLON
00199816289TRLO0.1.1
17/03/2020
14:27:38
54
1692.5
XLON
00199816290TRLO0.1.1
17/03/2020
14:27:38
19
1692.5
XLON
00199816291TRLO0.1.1
17/03/2020
14:28:53
98
1698.5
XLON
00199816729TRLO0.1.1
17/03/2020
14:28:53
99
1698.5
XLON
00199816730TRLO0.1.1
17/03/2020
14:28:53
97
1697.5
XLON
00199816731TRLO0.1.1
17/03/2020
14:29:59
120
1696
XLON
00199817137TRLO0.1.1
17/03/2020
14:30:28
110
1698.5
XLON
00199817330TRLO0.1.1
17/03/2020
14:30:28
39
1697.5
XLON
00199817331TRLO0.1.1
17/03/2020
14:30:51
108
1697.5
XLON
00199817468TRLO0.1.1
17/03/2020
14:30:55
72
1696.5
XLON
00199817496TRLO0.1.1
17/03/2020
14:31:51
91
1689.5
XLON
00199817763TRLO0.1.1
17/03/2020
14:32:06
4
1689
XLON
00199817866TRLO0.1.1
17/03/2020
14:32:06
88
1689
XLON
00199817867TRLO0.1.1
17/03/2020
14:32:06
91
1688.5
XLON
00199817868TRLO0.1.1
17/03/2020
14:32:32
108
1683
XLON
00199817993TRLO0.1.1
17/03/2020
14:32:49
62
1682
XLON
00199818077TRLO0.1.1
17/03/2020
14:33:21
101
1684
XLON
00199818288TRLO0.1.1
17/03/2020
14:33:26
95
1683
XLON
00199818315TRLO0.1.1
17/03/2020
14:34:20
81
1683
XLON
00199818702TRLO0.1.1
17/03/2020
14:34:20
36
1683
XLON
00199818703TRLO0.1.1
17/03/2020
14:34:48
111
1681
XLON
00199818831TRLO0.1.1
17/03/2020
14:34:48
100
1681
XLON
00199818833TRLO0.1.1
17/03/2020
14:34:56
98
1680.5
XLON
00199818852TRLO0.1.1
17/03/2020
14:34:56
91
1680
XLON
00199818853TRLO0.1.1
17/03/2020
14:36:09
100
1677
XLON
00199819195TRLO0.1.1
17/03/2020
14:36:10
84
1676.5
XLON
00199819199TRLO0.1.1
17/03/2020
14:36:12
100
1675.5
XLON
00199819211TRLO0.1.1
17/03/2020
14:37:07
108
1680
XLON
00199819537TRLO0.1.1
17/03/2020
14:37:07
86
1679
XLON
00199819541TRLO0.1.1
17/03/2020
14:37:10
132
1677.5
XLON
00199819557TRLO0.1.1
17/03/2020
14:37:43
93
1676.5
XLON
00199819713TRLO0.1.1
17/03/2020
14:39:07
180
1671.5
XLON
00199820163TRLO0.1.1
17/03/2020
14:39:51
168
1674.5
XLON
00199820388TRLO0.1.1
17/03/2020
14:39:51
115
1674
XLON
00199820389TRLO0.1.1
17/03/2020
14:39:51
69
1673
XLON
00199820390TRLO0.1.1
17/03/2020
14:40:35
141
1669.5
XLON
00199820597TRLO0.1.1
17/03/2020
14:40:35
81
1669.5
XLON
00199820598TRLO0.1.1
17/03/2020
14:40:55
97
1669
XLON
00199820685TRLO0.1.1
17/03/2020
14:41:39
93
1671.5
XLON
00199821076TRLO0.1.1
17/03/2020
14:41:39
111
1670.5
XLON
00199821077TRLO0.1.1
17/03/2020
14:41:54
100
1664.5
XLON
00199821125TRLO0.1.1
17/03/2020
14:42:30
131
1664
XLON
00199821284TRLO0.1.1
17/03/2020
14:43:39
87
1665.5
XLON
00199821777TRLO0.1.1
17/03/2020
14:43:39
109
1665.5
XLON
00199821778TRLO0.1.1
17/03/2020
14:43:48
65
1664.5
XLON
00199821835TRLO0.1.1
17/03/2020
14:44:46
89
1669.5
XLON
00199822184TRLO0.1.1
17/03/2020
14:44:46
12
1669.5
XLON
00199822185TRLO0.1.1
17/03/2020
14:44:46
92
1669.5
XLON
00199822186TRLO0.1.1
17/03/2020
14:45:19
92
1666.5
XLON
00199822481TRLO0.1.1
17/03/2020
14:45:19
104
1665.5
XLON
00199822482TRLO0.1.1
17/03/2020
14:45:48
88
1666
XLON
00199822678TRLO0.1.1
17/03/2020
14:45:48
102
1666
XLON
00199822679TRLO0.1.1
17/03/2020
14:45:48
74
1665
XLON
00199822680TRLO0.1.1
17/03/2020
14:46:07
117
1665.5
XLON
00199822878TRLO0.1.1
17/03/2020
14:46:25
136
1660.5
XLON
00199823057TRLO0.1.1
17/03/2020
14:46:48
94
1662
XLON
00199823248TRLO0.1.1
17/03/2020
14:46:48
9
1662
XLON
00199823249TRLO0.1.1
17/03/2020
14:47:20
109
1664
XLON
00199823634TRLO0.1.1
17/03/2020
14:48:00
128
1654
XLON
00199824007TRLO0.1.1
17/03/2020
14:48:47
90
1653.5
XLON
00199824318TRLO0.1.1
17/03/2020
14:48:47
91
1653.5
XLON
00199824319TRLO0.1.1
17/03/2020
14:48:47
89
1652.5
XLON
00199824320TRLO0.1.1
17/03/2020
14:49:19
153
1649.5
XLON
00199824513TRLO0.1.1
17/03/2020
14:49:30
116
1648.5
XLON
00199824630TRLO0.1.1
17/03/2020
14:50:08
91
1646
XLON
00199824873TRLO0.1.1
17/03/2020
14:50:26
124
1642.5
XLON
00199824936TRLO0.1.1
17/03/2020
14:50:42
40
1640.5
XLON
00199825006TRLO0.1.1
17/03/2020
14:50:42
64
1640.5
XLON
00199825007TRLO0.1.1
17/03/2020
14:51:50
86
1645
XLON
00199825416TRLO0.1.1
17/03/2020
14:51:50
81
1645
XLON
00199825417TRLO0.1.1
17/03/2020
14:51:50
56
1645
XLON
00199825418TRLO0.1.1
17/03/2020
14:51:50
26
1645
XLON
00199825419TRLO0.1.1
17/03/2020
14:51:53
80
1644
XLON
00199825451TRLO0.1.1
17/03/2020
14:52:46
89
1641
XLON
00199825738TRLO0.1.1
17/03/2020
14:53:00
46
1640
XLON
00199825804TRLO0.1.1
17/03/2020
14:53:00
37
1640
XLON
00199825806TRLO0.1.1
17/03/2020
14:53:20
86
1637
XLON
00199825886TRLO0.1.1
17/03/2020
14:53:20
78
1636
XLON
00199825887TRLO0.1.1
17/03/2020
14:54:15
184
1634
XLON
00199826193TRLO0.1.1
17/03/2020
14:54:15
75
1634
XLON
00199826194TRLO0.1.1
17/03/2020
14:54:15
11
1634
XLON
00199826195TRLO0.1.1
17/03/2020
14:55:24
96
1639.5
XLON
00199826618TRLO0.1.1
17/03/2020
14:56:03
294
1641
XLON
00199826847TRLO0.1.1
17/03/2020
14:56:03
104
1640.5
XLON
00199826848TRLO0.1.1
17/03/2020
14:56:03
86
1639.5
XLON
00199826849TRLO0.1.1
17/03/2020
14:56:36
102
1643
XLON
00199827179TRLO0.1.1
17/03/2020
14:56:51
60
1642
XLON
00199827282TRLO0.1.1
17/03/2020
14:56:51
24
1642
XLON
00199827283TRLO0.1.1
17/03/2020
14:57:24
87
1642
XLON
00199827494TRLO0.1.1
17/03/2020
14:57:26
87
1640.5
XLON
00199827499TRLO0.1.1
17/03/2020
14:57:44
173
1639.5
XLON
00199827596TRLO0.1.1
17/03/2020
14:58:34
95
1642
XLON
00199827911TRLO0.1.1
17/03/2020
14:58:34
32
1642
XLON
00199827912TRLO0.1.1
17/03/2020
14:58:34
94
1642
XLON
00199827913TRLO0.1.1
17/03/2020
14:58:36
75
1641
XLON
00199827919TRLO0.1.1
17/03/2020
14:59:59
188
1658
XLON
00199828577TRLO0.1.1
17/03/2020
15:00:03
80
1655
XLON
00199828610TRLO0.1.1
17/03/2020
15:00:03
84
1654.5
XLON
00199828612TRLO0.1.1
17/03/2020
15:00:36
184
1657
XLON
00199828890TRLO0.1.1
17/03/2020
15:00:36
81
1657
XLON
00199828892TRLO0.1.1
17/03/2020
15:01:08
135
1649
XLON
00199829171TRLO0.1.1
17/03/2020
15:01:18
105
1650.5
XLON
00199829240TRLO0.1.1
17/03/2020
15:01:54
131
1643.5
XLON
00199829466TRLO0.1.1
17/03/2020
15:02:49
80
1640.5
XLON
00199829880TRLO0.1.1
17/03/2020
15:02:51
104
1640
XLON
00199829896TRLO0.1.1
17/03/2020
15:02:54
90
1639
XLON
00199829911TRLO0.1.1
17/03/2020
15:03:33
43
1634.5
XLON
00199830118TRLO0.1.1
17/03/2020
15:03:33
49
1634.5
XLON
00199830119TRLO0.1.1
17/03/2020
15:04:35
196
1640
XLON
00199830516TRLO0.1.1
17/03/2020
15:04:35
123
1640
XLON
00199830518TRLO0.1.1
17/03/2020
15:04:35
81
1640
XLON
00199830520TRLO0.1.1
17/03/2020
15:04:36
73
1639
XLON
00199830535TRLO0.1.1
17/03/2020
15:04:57
72
1634.5
XLON
00199830660TRLO0.1.1
17/03/2020
15:05:41
76
1633.5
XLON
00199830941TRLO0.1.1
17/03/2020
15:06:15
113
1646
XLON
00199831230TRLO0.1.1
17/03/2020
15:06:15
55
1646
XLON
00199831231TRLO0.1.1
17/03/2020
15:06:27
94
1645
XLON
00199831309TRLO0.1.1
17/03/2020
15:06:27
94
1645
XLON
00199831310TRLO0.1.1
17/03/2020
15:06:57
84
1649
XLON
00199831502TRLO0.1.1
17/03/2020
15:07:09
67
1650
XLON
00199831613TRLO0.1.1
17/03/2020
15:07:09
11
1650
XLON
00199831614TRLO0.1.1
17/03/2020
15:07:09
90
1649
XLON
00199831615TRLO0.1.1
17/03/2020
15:07:35
86
1642.5
XLON
00199831778TRLO0.1.1
17/03/2020
15:07:35
86
1641.5
XLON
00199831779TRLO0.1.1
17/03/2020
15:08:04
83
1641
XLON
00199831953TRLO0.1.1
17/03/2020
15:08:23
103
1642.5
XLON
00199832085TRLO0.1.1
17/03/2020
15:08:26
61
1641.5
XLON
00199832100TRLO0.1.1
17/03/2020
15:08:45
134
1641
XLON
00199832199TRLO0.1.1
17/03/2020
15:08:59
100
1638.5
XLON
00199832313TRLO0.1.1
17/03/2020
15:10:21
168
1649.5
XLON
00199833056TRLO0.1.1
17/03/2020
15:10:27
133
1642
XLON
00199833118TRLO0.1.1
17/03/2020
15:10:27
73
1641
XLON
00199833120TRLO0.1.1
17/03/2020
15:10:56
86
1640
XLON
00199833298TRLO0.1.1
17/03/2020
15:10:56
86
1640
XLON
00199833299TRLO0.1.1
17/03/2020
15:11:34
93
1638
XLON
00199833609TRLO0.1.1
17/03/2020
15:11:53
99
1637
XLON
00199833723TRLO0.1.1
17/03/2020
15:11:53
81
1637
XLON
00199833724TRLO0.1.1
17/03/2020
15:12:46
180
1643.5
XLON
00199834195TRLO0.1.1
17/03/2020
15:12:53
80
1642
XLON
00199834238TRLO0.1.1
17/03/2020
15:12:53
80
1642
XLON
00199834246TRLO0.1.1
17/03/2020
15:13:00
145
1641.5
XLON
00199834365TRLO0.1.1
17/03/2020
15:13:19
127
1639
XLON
00199834532TRLO0.1.1
17/03/2020
15:14:12
82
1643
XLON
00199834936TRLO0.1.1
17/03/2020
15:14:17
101
1641.5
XLON
00199835023TRLO0.1.1
17/03/2020
15:14:52
95
1641
XLON
00199835256TRLO0.1.1
17/03/2020
15:14:52
14
1641
XLON
00199835257TRLO0.1.1
17/03/2020
15:15:10
76
1647
XLON
00199835382TRLO0.1.1
17/03/2020
15:15:10
84
1646
XLON
00199835408TRLO0.1.1
17/03/2020
15:15:14
113
1641.5
XLON
00199835558TRLO0.1.1
17/03/2020
15:15:17
59
1641.5
XLON
00199835592TRLO0.1.1
17/03/2020
15:15:58
98
1649
XLON
00199836068TRLO0.1.1
17/03/2020
15:16:01
84
1648
XLON
00199836134TRLO0.1.1
17/03/2020
15:16:32
88
1638
XLON
00199836525TRLO0.1.1
17/03/2020
15:16:41
89
1636.5
XLON
00199836593TRLO0.1.1
17/03/2020
15:16:52
148
1634
XLON
00199836695TRLO0.1.1
17/03/2020
15:17:33
88
1638.5
XLON
00199837085TRLO0.1.1
17/03/2020
15:17:54
103
1640.5
XLON
00199837274TRLO0.1.1
17/03/2020
15:18:03
103
1638.5
XLON
00199837365TRLO0.1.1
17/03/2020
15:18:44
97
1640
XLON
00199837693TRLO0.1.1
17/03/2020
15:19:05
180
1638
XLON
00199837863TRLO0.1.1
17/03/2020
15:19:05
73
1638
XLON
00199837864TRLO0.1.1
17/03/2020
15:19:36
98
1638
XLON
00199838071TRLO0.1.1
17/03/2020
15:20:09
83
1641.5
XLON
00199838413TRLO0.1.1
17/03/2020
15:20:16
29
1640.5
XLON
00199838455TRLO0.1.1
17/03/2020
15:20:19
99
1640.5
XLON
00199838480TRLO0.1.1
17/03/2020
15:20:53
94
1643
XLON
00199838682TRLO0.1.1
17/03/2020
15:21:11
261
1644
XLON
00199838922TRLO0.1.1
17/03/2020
15:21:22
98
1641.5
XLON
00199839041TRLO0.1.1
17/03/2020
15:21:33
100
1638
XLON
00199839165TRLO0.1.1
17/03/2020
15:21:41
132
1636
XLON
00199839255TRLO0.1.1
17/03/2020
15:22:05
91
1634
XLON
00199839441TRLO0.1.1
17/03/2020
15:22:23
93
1635.5
XLON
00199839560TRLO0.1.1
17/03/2020
15:22:23
83
1634.5
XLON
00199839561TRLO0.1.1
17/03/2020
15:22:38
96
1634
XLON
00199839704TRLO0.1.1
17/03/2020
15:23:41
84
1631.5
XLON
00199840142TRLO0.1.1
17/03/2020
15:23:41
84
1631.5
XLON
00199840143TRLO0.1.1
17/03/2020
15:24:03
103
1633
XLON
00199840351TRLO0.1.1
17/03/2020
15:24:03
103
1633
XLON
00199840352TRLO0.1.1
17/03/2020
15:24:08
95
1631
XLON
00199840392TRLO0.1.1
17/03/2020
15:24:24
149
1630
XLON
00199840592TRLO0.1.1
17/03/2020
15:24:54
165
1629
XLON
00199840878TRLO0.1.1
17/03/2020
15:25:34
116
1634
XLON
00199841258TRLO0.1.1
17/03/2020
15:25:38
66
1633
XLON
00199841303TRLO0.1.1
17/03/2020
15:25:56
99
1632.5
XLON
00199841443TRLO0.1.1
17/03/2020
15:25:59
75
1632.5
XLON
00199841473TRLO0.1.1
17/03/2020
15:26:12
114
1631.5
XLON
00199841580TRLO0.1.1
17/03/2020
15:26:34
101
1631
XLON
00199841768TRLO0.1.1
17/03/2020
15:27:54
93
1647.5
XLON
00199842309TRLO0.1.1
17/03/2020
15:27:54
78
1646.5
XLON
00199842310TRLO0.1.1
17/03/2020
15:27:54
9
1646.5
XLON
00199842311TRLO0.1.1
17/03/2020
15:28:22
144
1648
XLON
00199842586TRLO0.1.1
17/03/2020
15:28:22
150
1648
XLON
00199842587TRLO0.1.1
17/03/2020
15:28:46
110
1648
XLON
00199842698TRLO0.1.1
17/03/2020
15:28:56
93
1647.5
XLON
00199842759TRLO0.1.1
17/03/2020
15:28:56
90
1647
XLON
00199842760TRLO0.1.1
17/03/2020
15:29:16
90
1645.5
XLON
00199842856TRLO0.1.1
17/03/2020
15:29:35
85
1648.5
XLON
00199842985TRLO0.1.1
17/03/2020
15:29:39
179
1648
XLON
00199842999TRLO0.1.1
17/03/2020
15:30:09
84
1638
XLON
00199843227TRLO0.1.1
17/03/2020
15:30:42
61
1641
XLON
00199843459TRLO0.1.1
17/03/2020
15:30:53
84
1640.5
XLON
00199843513TRLO0.1.1
17/03/2020
15:31:03
95
1637
XLON
00199843578TRLO0.1.1
17/03/2020
15:31:03
95
1637
XLON
00199843579TRLO0.1.1
17/03/2020
15:31:18
96
1632.5
XLON
00199843671TRLO0.1.1
17/03/2020
15:31:44
81
1630
XLON
00199843838TRLO0.1.1
17/03/2020
15:31:56
101
1634.5
XLON
00199843945TRLO0.1.1
17/03/2020
15:31:56
101
1634.5
XLON
00199843946TRLO0.1.1
17/03/2020
15:32:33
37
1637.5
XLON
00199844171TRLO0.1.1
17/03/2020
15:32:33
73
1637.5
XLON
00199844172TRLO0.1.1
17/03/2020
15:32:33
80
1637.5
XLON
00199844173TRLO0.1.1
17/03/2020
15:32:44
62
1636.5
XLON
00199844213TRLO0.1.1
17/03/2020
15:33:02
112
1636
XLON
00199844310TRLO0.1.1
17/03/2020
15:33:14
157
1635
XLON
00199844381TRLO0.1.1
17/03/2020
15:33:14
3
1635
XLON
00199844382TRLO0.1.1
17/03/2020
15:33:39
48
1632.5
XLON
00199844546TRLO0.1.1
17/03/2020
15:33:44
92
1632.5
XLON
00199844569TRLO0.1.1
17/03/2020
15:34:04
180
1633
XLON
00199844683TRLO0.1.1
17/03/2020
15:35:04
92
1633
XLON
00199845057TRLO0.1.1
17/03/2020
15:35:07
91
1631.5
XLON
00199845090TRLO0.1.1
17/03/2020
15:35:29
1
1632.5
XLON
00199845226TRLO0.1.1
17/03/2020
15:35:29
163
1632.5
XLON
00199845227TRLO0.1.1
17/03/2020
15:35:29
82
1632.5
XLON
00199845228TRLO0.1.1
17/03/2020
15:35:45
131
1632
XLON
00199845333TRLO0.1.1
17/03/2020
15:36:14
101
1632
XLON
00199845533TRLO0.1.1
17/03/2020
15:36:28
187
1630
XLON
00199845645TRLO0.1.1
17/03/2020
15:36:43
99
1628
XLON
00199845799TRLO0.1.1
17/03/2020
15:37:26
168
1623
XLON
00199846131TRLO0.1.1
17/03/2020
15:37:26
84
1623
XLON
00199846132TRLO0.1.1
17/03/2020
15:37:39
133
1623.5
XLON
00199846190TRLO0.1.1
17/03/2020
15:38:37
40
1628.5
XLON
00199846637TRLO0.1.1
17/03/2020
15:38:37
146
1628.5
XLON
00199846638TRLO0.1.1
17/03/2020
15:38:41
40
1623
XLON
00199846677TRLO0.1.1
17/03/2020
15:38:42
40
1623
XLON
00199846695TRLO0.1.1
17/03/2020
15:38:46
39
1622
XLON
00199846704TRLO0.1.1
17/03/2020
15:38:46
59
1622
XLON
00199846705TRLO0.1.1
17/03/2020
15:39:18
90
1620
XLON
00199846915TRLO0.1.1
17/03/2020
15:39:37
96
1618.5
XLON
00199847073TRLO0.1.1
17/03/2020
15:39:45
90
1617.5
XLON
00199847127TRLO0.1.1
17/03/2020
15:39:57
100
1617
XLON
00199847180TRLO0.1.1
17/03/2020
15:40:59
360
1623
XLON
00199848897TRLO0.1.1
17/03/2020
15:40:59
114
1623
XLON
00199848898TRLO0.1.1
17/03/2020
15:40:59
6
1622
XLON
00199848901TRLO0.1.1
17/03/2020
15:40:59
62
1622
XLON
00199848909TRLO0.1.1
17/03/2020
15:41:24
170
1622
XLON
00199849091TRLO0.1.1
17/03/2020
15:41:40
92
1620.5
XLON
00199849227TRLO0.1.1
17/03/2020
15:42:07
90
1619.5
XLON
00199849425TRLO0.1.1
17/03/2020
15:42:28
96
1621
XLON
00199849647TRLO0.1.1
17/03/2020
15:42:31
103
1618.5
XLON
00199849676TRLO0.1.1
17/03/2020
15:42:50
155
1613
XLON
00199849906TRLO0.1.1
17/03/2020
15:43:34
143
1613
XLON
00199850235TRLO0.1.1
17/03/2020
15:43:50
64
1612
XLON
00199850338TRLO0.1.1
17/03/2020
15:43:50
29
1612
XLON
00199850339TRLO0.1.1
17/03/2020
15:44:00
102
1611.5
XLON
00199850454TRLO0.1.1
17/03/2020
15:44:00
102
1610.5
XLON
00199850455TRLO0.1.1
17/03/2020
15:44:19
2
1608
XLON
00199850768TRLO0.1.1
17/03/2020
15:44:19
137
1608
XLON
00199850769TRLO0.1.1
17/03/2020
15:44:19
2
1608
XLON
00199850770TRLO0.1.1
17/03/2020
15:44:51
101
1605
XLON
00199851020TRLO0.1.1
17/03/2020
15:45:14
88
1608
XLON
00199851244TRLO0.1.1
17/03/2020
15:45:14
88
1608
XLON
00199851245TRLO0.1.1
17/03/2020
15:45:39
93
1607
XLON
00199851398TRLO0.1.1
17/03/2020
15:45:55
92
1607
XLON
00199851529TRLO0.1.1
17/03/2020
15:46:12
109
1606.5
XLON
00199851670TRLO0.1.1
17/03/2020
15:46:12
108
1606.5
XLON
00199851671TRLO0.1.1
17/03/2020
15:46:12
71
1605.5
XLON
00199851672TRLO0.1.1
17/03/2020
15:46:59
95
1615
XLON
00199852130TRLO0.1.1
17/03/2020
15:47:31
196
1620
XLON
00199852374TRLO0.1.1
17/03/2020
15:47:41
82
1619
XLON
00199852444TRLO0.1.1
17/03/2020
15:48:02
97
1622.5
XLON
00199852629TRLO0.1.1
17/03/2020
15:48:02
114
1622.5
XLON
00199852631TRLO0.1.1
17/03/2020
15:48:20
91
1622
XLON
00199852727TRLO0.1.1
17/03/2020
15:48:20
7
1622
XLON
00199852734TRLO0.1.1
17/03/2020
15:48:20
62
1621.5
XLON
00199852735TRLO0.1.1
17/03/2020
15:48:24
102
1621
XLON
00199852764TRLO0.1.1
17/03/2020
15:48:33
103
1619.5
XLON
00199852834TRLO0.1.1
17/03/2020
15:49:20
83
1628
XLON
00199853317TRLO0.1.1
17/03/2020
15:49:54
357
1629
XLON
00199853639TRLO0.1.1
17/03/2020
15:49:54
3
1629
XLON
00199853640TRLO0.1.1
17/03/2020
15:49:59
80
1627.5
XLON
00199853697TRLO0.1.1
17/03/2020
15:50:39
87
1633.5
XLON
00199853991TRLO0.1.1
17/03/2020
15:51:01
243
1633
XLON
00199854142TRLO0.1.1
17/03/2020
15:51:01
81
1633
XLON
00199854143TRLO0.1.1
17/03/2020
15:51:20
90
1631.5
XLON
00199854247TRLO0.1.1
17/03/2020
15:51:46
86
1629.5
XLON
00199854459TRLO0.1.1
17/03/2020
15:52:23
188
1634.5
XLON
00199854776TRLO0.1.1
17/03/2020
15:52:23
90
1634.5
XLON
00199854777TRLO0.1.1
17/03/2020
15:52:34
103
1634
XLON
00199854856TRLO0.1.1
17/03/2020
15:52:37
98
1633.5
XLON
00199854912TRLO0.1.1
17/03/2020
15:52:56
94
1633.5
XLON
00199855009TRLO0.1.1
17/03/2020
15:53:04
100
1630.5
XLON
00199855114TRLO0.1.1
17/03/2020
15:53:21
76
1633.5
XLON
00199855363TRLO0.1.1
17/03/2020
15:53:21
7
1633.5
XLON
00199855365TRLO0.1.1
17/03/2020
15:53:59
80
1633.5
XLON
00199855714TRLO0.1.1
17/03/2020
15:54:04
172
1631.5
XLON
00199855754TRLO0.1.1
17/03/2020
15:54:04
88
1631.5
XLON
00199855755TRLO0.1.1
17/03/2020
15:54:18
126
1631.5
XLON
00199855854TRLO0.1.1
17/03/2020
15:55:08
78
1632.5
XLON
00199856311TRLO0.1.1
17/03/2020
15:55:08
126
1632.5
XLON
00199856315TRLO0.1.1
17/03/2020
15:55:08
102
1632.5
XLON
00199856317TRLO0.1.1
17/03/2020
15:55:13
84
1631.5
XLON
00199856356TRLO0.1.1
17/03/2020
15:55:40
178
1630
XLON
00199856590TRLO0.1.1
17/03/2020
15:55:54
100
1629
XLON
00199856713TRLO0.1.1
17/03/2020
15:56:09
89
1622
XLON
00199856810TRLO0.1.1
17/03/2020
15:56:21
151
1623
XLON
00199856882TRLO0.1.1
17/03/2020
15:57:22
264
1628.5
XLON
00199857358TRLO0.1.1
17/03/2020
15:57:37
80
1629.5
XLON
00199857486TRLO0.1.1
17/03/2020
15:57:56
190
1629.5
XLON
00199857672TRLO0.1.1
17/03/2020
15:58:00
97
1628
XLON
00199857695TRLO0.1.1
17/03/2020
15:58:31
81
1627
XLON
00199857905TRLO0.1.1
17/03/2020
15:58:43
95
1626.5
XLON
00199857994TRLO0.1.1
17/03/2020
15:59:16
53
1630
XLON
00199858298TRLO0.1.1
17/03/2020
15:59:16
123
1630
XLON
00199858299TRLO0.1.1
17/03/2020
15:59:16
84
1630
XLON
00199858301TRLO0.1.1
17/03/2020
15:59:16
96
1630
XLON
00199858303TRLO0.1.1
17/03/2020
15:59:29
92
1629
XLON
00199858393TRLO0.1.1
17/03/2020
16:00:06
93
1631
XLON
00199859018TRLO0.1.1
17/03/2020
16:00:06
46
1631
XLON
00199859019TRLO0.1.1
17/03/2020
16:00:06
47
1631
XLON
00199859020TRLO0.1.1
17/03/2020
16:00:09
86
1628
XLON
00199859054TRLO0.1.1
17/03/2020
16:00:22
65
1628
XLON
00199859178TRLO0.1.1
17/03/2020
16:00:22
23
1628
XLON
00199859180TRLO0.1.1
17/03/2020
16:00:30
84
1626
XLON
00199859247TRLO0.1.1
17/03/2020
16:00:55
94
1623.5
XLON
00199859439TRLO0.1.1
17/03/2020
16:00:55
94
1623.5
XLON
00199859440TRLO0.1.1
17/03/2020
16:01:20
113
1626
XLON
00199859630TRLO0.1.1
17/03/2020
16:01:33
80
1626.5
XLON
00199859745TRLO0.1.1
17/03/2020
16:01:49
82
1628.5
XLON
00199859891TRLO0.1.1
17/03/2020
16:01:55
81
1630.5
XLON
00199859961TRLO0.1.1
17/03/2020
16:02:05
97
1629.5
XLON
00199860025TRLO0.1.1
17/03/2020
16:02:24
125
1629.5
XLON
00199860164TRLO0.1.1
17/03/2020
16:02:27
71
1628.5
XLON
00199860186TRLO0.1.1
17/03/2020
16:02:53
92
1631.5
XLON
00199860397TRLO0.1.1
17/03/2020
16:02:56
96
1630.5
XLON
00199860412TRLO0.1.1
17/03/2020
16:02:56
24
1630.5
XLON
00199860413TRLO0.1.1
17/03/2020
16:03:34
101
1631
XLON
00199860747TRLO0.1.1
17/03/2020
16:04:04
250
1634
XLON
00199860965TRLO0.1.1
17/03/2020
16:04:04
38
1634.5
XLON
00199860966TRLO0.1.1
17/03/2020
16:04:15
81
1632.5
XLON
00199861053TRLO0.1.1
17/03/2020
16:04:17
90
1632.5
XLON
00199861074TRLO0.1.1
17/03/2020
16:04:17
90
1632.5
XLON
00199861075TRLO0.1.1
17/03/2020
16:04:45
78
1635
XLON
00199861320TRLO0.1.1
17/03/2020
16:04:50
92
1634
XLON
00199861364TRLO0.1.1
17/03/2020
16:05:04
87
1634.5
XLON
00199861493TRLO0.1.1
17/03/2020
16:05:14
92
1633.5
XLON
00199861582TRLO0.1.1
17/03/2020
16:05:36
86
1633.5
XLON
00199861786TRLO0.1.1
17/03/2020
16:06:12
63
1637.5
XLON
00199862095TRLO0.1.1
17/03/2020
16:06:12
25
1637.5
XLON
00199862096TRLO0.1.1
17/03/2020
16:06:12
88
1637.5
XLON
00199862097TRLO0.1.1
17/03/2020
16:06:48
88
1643
XLON
00199862470TRLO0.1.1
17/03/2020
16:06:49
252
1643
XLON
00199862479TRLO0.1.1
17/03/2020
16:07:07
200
1642.5
XLON
00199862737TRLO0.1.1
17/03/2020
16:07:07
100
1642.5
XLON
00199862739TRLO0.1.1
17/03/2020
16:07:34
103
1643.5
XLON
00199863046TRLO0.1.1
17/03/2020
16:07:43
75
1642
XLON
00199863140TRLO0.1.1
17/03/2020
16:07:43
5
1642
XLON
00199863141TRLO0.1.1
17/03/2020
16:07:48
93
1641.5
XLON
00199863188TRLO0.1.1
17/03/2020
16:07:59
138
1638
XLON
00199863274TRLO0.1.1
17/03/2020
16:08:11
88
1636
XLON
00199863393TRLO0.1.1
17/03/2020
16:08:27
83
1631.5
XLON
00199863602TRLO0.1.1
17/03/2020
16:08:53
97
1632
XLON
00199863863TRLO0.1.1
17/03/2020
16:09:25
255
1635
XLON
00199864194TRLO0.1.1
17/03/2020
16:09:52
103
1636
XLON
00199864442TRLO0.1.1
17/03/2020
16:10:00
100
1634.5
XLON
00199864514TRLO0.1.1
17/03/2020
16:10:08
101
1634
XLON
00199864591TRLO0.1.1
17/03/2020
16:10:11
99
1634
XLON
00199864656TRLO0.1.1
17/03/2020
16:10:25
98
1634
XLON
00199864778TRLO0.1.1
17/03/2020
16:10:39
98
1631
XLON
00199864857TRLO0.1.1
17/03/2020
16:11:02
82
1631.5
XLON
00199865035TRLO0.1.1
17/03/2020
16:11:02
73
1631.5
XLON
00199865036TRLO0.1.1
17/03/2020
16:11:02
11
1631.5
XLON
00199865038TRLO0.1.1
17/03/2020
16:11:24
87
1635
XLON
00199865203TRLO0.1.1
17/03/2020
16:11:24
95
1635
XLON
00199865204TRLO0.1.1
17/03/2020
16:11:24
79
1635
XLON
00199865205TRLO0.1.1
17/03/2020
16:11:42
89
1633.5
XLON
00199865317TRLO0.1.1
17/03/2020
16:12:33
102
1644
XLON
00199865874TRLO0.1.1
17/03/2020
16:12:35
194
1644
XLON
00199865889TRLO0.1.1
17/03/2020
16:12:53
160
1646
XLON
00199866068TRLO0.1.1
17/03/2020
16:13:21
94
1647.5
XLON
00199866297TRLO0.1.1
17/03/2020
16:13:21
144
1647.5
XLON
00199866298TRLO0.1.1
17/03/2020
16:13:21
5
1647.5
XLON
00199866301TRLO0.1.1
17/03/2020
16:13:21
81
1647.5
XLON
00199866302TRLO0.1.1
17/03/2020
16:13:39
80
1646.5
XLON
00199866483TRLO0.1.1
17/03/2020
16:13:39
84
1646.5
XLON
00199866484TRLO0.1.1
17/03/2020
16:13:59
98
1650
XLON
00199866622TRLO0.1.1
17/03/2020
16:14:11
85
1650
XLON
00199866724TRLO0.1.1
17/03/2020
16:14:12
83
1649
XLON
00199866734TRLO0.1.1
17/03/2020
16:14:57
240
1652.5
XLON
00199867134TRLO0.1.1
17/03/2020
16:14:57
83
1651.5
XLON
00199867138TRLO0.1.1
17/03/2020
16:15:07
404
1650
XLON
00199867230TRLO0.1.1
17/03/2020
16:15:08
494
1649.5
XLON
00199867249TRLO0.1.1
17/03/2020
16:15:08
291
1649
XLON
00199867250TRLO0.1.1
17/03/2020
16:15:15
99
1647.5
XLON
00199867347TRLO0.1.1
17/03/2020
16:15:29
105
1648
XLON
00199867461TRLO0.1.1
17/03/2020
16:15:52
180
1645.5
XLON
00199867621TRLO0.1.1
17/03/2020
16:16:28
94
1645.5
XLON
00199867932TRLO0.1.1
17/03/2020
16:16:54
121
1645.5
XLON
00199868075TRLO0.1.1
17/03/2020
16:17:43
231
1649.5
XLON
00199868523TRLO0.1.1
17/03/2020
16:17:43
206
1649
XLON
00199868530TRLO0.1.1
17/03/2020
16:17:43
2
1648.5
XLON
00199868531TRLO0.1.1
17/03/2020
16:17:43
241
1648.5
XLON
00199868532TRLO0.1.1
17/03/2020
16:18:11
140
1650.5
XLON
00199868824TRLO0.1.1
17/03/2020
16:19:48
275
1659.5
XLON
00199870195TRLO0.1.1
17/03/2020
16:20:16
183
1661
XLON
00199870389TRLO0.1.1
17/03/2020
16:20:16
35
1661
XLON
00199870390TRLO0.1.1
17/03/2020
16:20:21
393
1660.5
XLON
00199870432TRLO0.1.1
17/03/2020
16:20:23
64
1660
XLON
00199870446TRLO0.1.1
17/03/2020
16:20:23
138
1660
XLON
00199870447TRLO0.1.1
17/03/2020
16:20:23
29
1660
XLON
00199870448TRLO0.1.1
17/03/2020
16:20:29
21
1661
XLON
00199870511TRLO0.1.1
17/03/2020
16:20:30
88
1661
XLON
00199870563TRLO0.1.1
17/03/2020
16:21:33
126
1664
XLON
00199871371TRLO0.1.1
17/03/2020
16:22:26
108
1674.5
XLON
00199871880TRLO0.1.1
17/03/2020
16:22:42
208
1674.5
XLON
00199872011TRLO0.1.1
17/03/2020
16:22:49
375
1674
XLON
00199872082TRLO0.1.1
17/03/2020
16:22:54
250
1673.5
XLON
00199872155TRLO0.1.1
17/03/2020
16:22:59
189
1673.5
XLON
00199872207TRLO0.1.1
17/03/2020
16:24:25
194
1688
XLON
00199873128TRLO0.1.1
17/03/2020
16:24:34
161
1690
XLON
00199873258TRLO0.1.1
17/03/2020
16:25:04
6
1696.5
XLON
00199873595TRLO0.1.1
17/03/2020
16:25:04
250
1696.5
XLON
00199873597TRLO0.1.1
17/03/2020
16:25:07
274
1696
XLON
00199873655TRLO0.1.1
17/03/2020
16:25:07
162
1695.5
XLON
00199873659TRLO0.1.1
17/03/2020
16:25:19
103
1691.5
XLON
00199873745TRLO0.1.1
17/03/2020
16:26:17
150
1696.5
XLON
00199874456TRLO0.1.1
17/03/2020
16:26:47
190
1696.5
XLON
00199874882TRLO0.1.1
17/03/2020
16:27:09
408
1697
XLON
00199875170TRLO0.1.1
17/03/2020
16:27:23
296
1697
XLON
00199875865TRLO0.1.1
17/03/2020
16:27:34
120
1696.5
XLON
00199876054TRLO0.1.1
17/03/2020
16:27:50
104
1692.5
XLON
00199876255TRLO0.1.1
17/03/2020
16:28:05
38
1693
XLON
00199876459TRLO0.1.1
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 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.ENDPOSKKOBDFBKDAND
Recent news on Ashtead
See all newsREG-Ashtead Group Plc: Transaction in Own Shares
AnnouncementREG-Ashtead Group Plc: Transaction in Own Shares
AnnouncementREG-Ashtead Group Plc: Transaction in Own Shares
AnnouncementREG-Ashtead Group Plc: Transaction in Own Shares
AnnouncementREG-Ashtead Group Plc: Transaction in Own Shares
Announcement