REG - Ashtead Group PLC - Transaction in Own Shares
RNS Number : 7023GAshtead Group PLC18 March 2020Transaction in own shares
Ashtead Group plc (the "Company") announces that on 18 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: 18 March 2020
Average price paid per share: 1,359.7500 pence
Lowest price paid per share: 1,197.5000 pence
Highest price paid per share: 1,591.5000 pence
Broker: Jefferies International Limited
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 449,429,833 (excluding Treasury shares), and the company will hold 4,765,000 ordinary shares in Treasury.
The figure of 449,429,833 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
18/03/2020
08:06:14
341
1591.5
XLON
00199909246TRLO0.1.1
18/03/2020
08:06:14
544
1591
XLON
00199909247TRLO0.1.1
18/03/2020
08:06:14
428
1590.5
XLON
00199909248TRLO0.1.1
18/03/2020
08:06:42
115
1576
XLON
00199909443TRLO0.1.1
18/03/2020
08:07:04
108
1565.5
XLON
00199909659TRLO0.1.1
18/03/2020
08:07:50
156
1532
XLON
00199910136TRLO0.1.1
18/03/2020
08:08:25
180
1544
XLON
00199910520TRLO0.1.1
18/03/2020
08:09:01
92
1541.5
XLON
00199910675TRLO0.1.1
18/03/2020
08:09:23
29
1525
XLON
00199910787TRLO0.1.1
18/03/2020
08:09:50
116
1524.5
XLON
00199910862TRLO0.1.1
18/03/2020
08:10:04
159
1524
XLON
00199910940TRLO0.1.1
18/03/2020
08:10:53
124
1524
XLON
00199911059TRLO0.1.1
18/03/2020
08:11:28
152
1521
XLON
00199911161TRLO0.1.1
18/03/2020
08:12:18
106
1491.5
XLON
00199911303TRLO0.1.1
18/03/2020
08:12:46
140
1490
XLON
00199911396TRLO0.1.1
18/03/2020
08:13:11
139
1490
XLON
00199911539TRLO0.1.1
18/03/2020
08:13:40
143
1468.5
XLON
00199911675TRLO0.1.1
18/03/2020
08:19:10
224
1465
XLON
00199912983TRLO0.1.1
18/03/2020
08:19:10
116
1465.5
XLON
00199912984TRLO0.1.1
18/03/2020
08:19:10
23
1466.5
XLON
00199912985TRLO0.1.1
18/03/2020
08:19:10
399
1466
XLON
00199912986TRLO0.1.1
18/03/2020
08:19:10
59
1465.5
XLON
00199912987TRLO0.1.1
18/03/2020
08:19:10
391
1465.5
XLON
00199912988TRLO0.1.1
18/03/2020
08:21:33
155
1491.5
XLON
00199913484TRLO0.1.1
18/03/2020
08:22:23
190
1502.5
XLON
00199913643TRLO0.1.1
18/03/2020
08:22:24
113
1502
XLON
00199913644TRLO0.1.1
18/03/2020
08:22:24
64
1502
XLON
00199913656TRLO0.1.1
18/03/2020
08:22:25
192
1501.5
XLON
00199913658TRLO0.1.1
18/03/2020
08:24:22
115
1519
XLON
00199914166TRLO0.1.1
18/03/2020
08:25:12
193
1526
XLON
00199914276TRLO0.1.1
18/03/2020
08:25:12
167
1525.5
XLON
00199914277TRLO0.1.1
18/03/2020
08:25:12
137
1525
XLON
00199914278TRLO0.1.1
18/03/2020
08:25:54
93
1514
XLON
00199914459TRLO0.1.1
18/03/2020
08:28:00
33
1512
XLON
00199915147TRLO0.1.1
18/03/2020
08:28:02
116
1512
XLON
00199915159TRLO0.1.1
18/03/2020
08:28:02
179
1511.5
XLON
00199915160TRLO0.1.1
18/03/2020
08:28:03
125
1511
XLON
00199915164TRLO0.1.1
18/03/2020
08:28:20
116
1508.5
XLON
00199915234TRLO0.1.1
18/03/2020
08:29:04
112
1504.5
XLON
00199915350TRLO0.1.1
18/03/2020
08:29:04
64
1504.5
XLON
00199915351TRLO0.1.1
18/03/2020
08:30:12
176
1496
XLON
00199915602TRLO0.1.1
18/03/2020
08:31:54
186
1496
XLON
00199915982TRLO0.1.1
18/03/2020
08:31:54
50
1495.5
XLON
00199915983TRLO0.1.1
18/03/2020
08:31:54
109
1495.5
XLON
00199915984TRLO0.1.1
18/03/2020
08:31:54
27
1495
XLON
00199915986TRLO0.1.1
18/03/2020
08:31:54
132
1495
XLON
00199915988TRLO0.1.1
18/03/2020
08:32:45
162
1500
XLON
00199916305TRLO0.1.1
18/03/2020
08:34:48
151
1518.5
XLON
00199916866TRLO0.1.1
18/03/2020
08:34:48
132
1518
XLON
00199916867TRLO0.1.1
18/03/2020
08:34:48
162
1517.5
XLON
00199916868TRLO0.1.1
18/03/2020
08:36:12
68
1508
XLON
00199917371TRLO0.1.1
18/03/2020
08:37:24
123
1543
XLON
00199917793TRLO0.1.1
18/03/2020
08:37:45
73
1557
XLON
00199917844TRLO0.1.1
18/03/2020
08:37:45
64
1557
XLON
00199917845TRLO0.1.1
18/03/2020
08:37:45
151
1556.5
XLON
00199917847TRLO0.1.1
18/03/2020
08:37:45
186
1556
XLON
00199917849TRLO0.1.1
18/03/2020
08:39:05
112
1553
XLON
00199918118TRLO0.1.1
18/03/2020
08:39:44
67
1542.5
XLON
00199918313TRLO0.1.1
18/03/2020
08:39:44
136
1542.5
XLON
00199918314TRLO0.1.1
18/03/2020
08:40:16
111
1539.5
XLON
00199918396TRLO0.1.1
18/03/2020
08:40:46
84
1538.5
XLON
00199918518TRLO0.1.1
18/03/2020
08:41:09
115
1536
XLON
00199918592TRLO0.1.1
18/03/2020
08:42:08
98
1522.5
XLON
00199918923TRLO0.1.1
18/03/2020
08:42:14
53
1522.5
XLON
00199918947TRLO0.1.1
18/03/2020
08:42:32
106
1521.5
XLON
00199919026TRLO0.1.1
18/03/2020
08:43:07
30
1521.5
XLON
00199919133TRLO0.1.1
18/03/2020
08:43:07
93
1521.5
XLON
00199919134TRLO0.1.1
18/03/2020
08:43:07
57
1521.5
XLON
00199919135TRLO0.1.1
18/03/2020
08:43:14
93
1521.5
XLON
00199919195TRLO0.1.1
18/03/2020
08:44:00
131
1521.5
XLON
00199919356TRLO0.1.1
18/03/2020
08:44:00
32
1521.5
XLON
00199919357TRLO0.1.1
18/03/2020
08:44:14
110
1521.5
XLON
00199919438TRLO0.1.1
18/03/2020
08:45:02
148
1520.5
XLON
00199919625TRLO0.1.1
18/03/2020
08:46:02
144
1516.5
XLON
00199919953TRLO0.1.1
18/03/2020
08:46:38
115
1513.5
XLON
00199920036TRLO0.1.1
18/03/2020
08:47:21
215
1508
XLON
00199920132TRLO0.1.1
18/03/2020
08:47:54
143
1500.5
XLON
00199920240TRLO0.1.1
18/03/2020
08:48:39
174
1496.5
XLON
00199920300TRLO0.1.1
18/03/2020
08:49:15
114
1494
XLON
00199920386TRLO0.1.1
18/03/2020
08:50:27
121
1499
XLON
00199920616TRLO0.1.1
18/03/2020
08:50:30
112
1498
XLON
00199920626TRLO0.1.1
18/03/2020
08:50:30
1
1498
XLON
00199920627TRLO0.1.1
18/03/2020
08:52:10
120
1493
XLON
00199920884TRLO0.1.1
18/03/2020
08:52:11
133
1492.5
XLON
00199920885TRLO0.1.1
18/03/2020
08:52:11
164
1492
XLON
00199920886TRLO0.1.1
18/03/2020
08:53:08
9
1482
XLON
00199921100TRLO0.1.1
18/03/2020
08:53:08
123
1482
XLON
00199921101TRLO0.1.1
18/03/2020
08:55:06
133
1488
XLON
00199921500TRLO0.1.1
18/03/2020
08:55:06
151
1487.5
XLON
00199921501TRLO0.1.1
18/03/2020
08:55:06
6
1487.5
XLON
00199921502TRLO0.1.1
18/03/2020
08:55:06
172
1487
XLON
00199921503TRLO0.1.1
18/03/2020
08:56:29
186
1485
XLON
00199921889TRLO0.1.1
18/03/2020
08:58:59
198
1496
XLON
00199922593TRLO0.1.1
18/03/2020
08:58:59
259
1495.5
XLON
00199922594TRLO0.1.1
18/03/2020
08:58:59
114
1495
XLON
00199922595TRLO0.1.1
18/03/2020
08:59:11
32
1495
XLON
00199922691TRLO0.1.1
18/03/2020
09:01:07
173
1499
XLON
00199923226TRLO0.1.1
18/03/2020
09:01:07
204
1498.5
XLON
00199923227TRLO0.1.1
18/03/2020
09:01:07
148
1498
XLON
00199923228TRLO0.1.1
18/03/2020
09:02:06
149
1500
XLON
00199923379TRLO0.1.1
18/03/2020
09:02:25
36
1488
XLON
00199923419TRLO0.1.1
18/03/2020
09:02:50
99
1487
XLON
00199923493TRLO0.1.1
18/03/2020
09:03:08
76
1482
XLON
00199923549TRLO0.1.1
18/03/2020
09:03:09
32
1482
XLON
00199923555TRLO0.1.1
18/03/2020
09:03:44
104
1479
XLON
00199923657TRLO0.1.1
18/03/2020
09:04:11
104
1468
XLON
00199923752TRLO0.1.1
18/03/2020
09:07:22
176
1474
XLON
00199924375TRLO0.1.1
18/03/2020
09:08:15
196
1479
XLON
00199924679TRLO0.1.1
18/03/2020
09:08:15
254
1478.5
XLON
00199924680TRLO0.1.1
18/03/2020
09:08:15
184
1478
XLON
00199924681TRLO0.1.1
18/03/2020
09:09:02
51
1475
XLON
00199924783TRLO0.1.1
18/03/2020
09:09:02
75
1475
XLON
00199924784TRLO0.1.1
18/03/2020
09:09:17
120
1472
XLON
00199924841TRLO0.1.1
18/03/2020
09:11:11
41
1472
XLON
00199925190TRLO0.1.1
18/03/2020
09:11:11
76
1472
XLON
00199925191TRLO0.1.1
18/03/2020
09:11:14
193
1471.5
XLON
00199925200TRLO0.1.1
18/03/2020
09:11:14
109
1471
XLON
00199925201TRLO0.1.1
18/03/2020
09:13:39
133
1475
XLON
00199925702TRLO0.1.1
18/03/2020
09:13:39
150
1474.5
XLON
00199925703TRLO0.1.1
18/03/2020
09:13:39
21
1474.5
XLON
00199925704TRLO0.1.1
18/03/2020
09:13:39
69
1474
XLON
00199925705TRLO0.1.1
18/03/2020
09:13:39
68
1474
XLON
00199925706TRLO0.1.1
18/03/2020
09:13:39
4
1474
XLON
00199925707TRLO0.1.1
18/03/2020
09:13:51
114
1473
XLON
00199925747TRLO0.1.1
18/03/2020
09:16:16
117
1475
XLON
00199926215TRLO0.1.1
18/03/2020
09:16:16
9
1475
XLON
00199926216TRLO0.1.1
18/03/2020
09:16:34
175
1479
XLON
00199926272TRLO0.1.1
18/03/2020
09:16:41
170
1478.5
XLON
00199926295TRLO0.1.1
18/03/2020
09:16:41
105
1478
XLON
00199926296TRLO0.1.1
18/03/2020
09:19:15
155
1478
XLON
00199926924TRLO0.1.1
18/03/2020
09:19:15
175
1477.5
XLON
00199926925TRLO0.1.1
18/03/2020
09:20:13
192
1478.5
XLON
00199927194TRLO0.1.1
18/03/2020
09:21:23
175
1476.5
XLON
00199927546TRLO0.1.1
18/03/2020
09:22:43
110
1476
XLON
00199927933TRLO0.1.1
18/03/2020
09:22:43
65
1476.5
XLON
00199927934TRLO0.1.1
18/03/2020
09:22:43
141
1476
XLON
00199927935TRLO0.1.1
18/03/2020
09:22:43
13
1476
XLON
00199927936TRLO0.1.1
18/03/2020
09:22:43
144
1475.5
XLON
00199927938TRLO0.1.1
18/03/2020
09:24:25
111
1477
XLON
00199928353TRLO0.1.1
18/03/2020
09:24:25
122
1476.5
XLON
00199928354TRLO0.1.1
18/03/2020
09:24:37
151
1476
XLON
00199928390TRLO0.1.1
18/03/2020
09:26:05
145
1476
XLON
00199928730TRLO0.1.1
18/03/2020
09:26:05
83
1475
XLON
00199928731TRLO0.1.1
18/03/2020
09:28:13
150
1485
XLON
00199929325TRLO0.1.1
18/03/2020
09:28:21
203
1484.5
XLON
00199929373TRLO0.1.1
18/03/2020
09:28:21
167
1484
XLON
00199929374TRLO0.1.1
18/03/2020
09:30:15
82
1484.5
XLON
00199929753TRLO0.1.1
18/03/2020
09:30:15
34
1484.5
XLON
00199929754TRLO0.1.1
18/03/2020
09:30:15
189
1484
XLON
00199929755TRLO0.1.1
18/03/2020
09:30:15
143
1483.5
XLON
00199929756TRLO0.1.1
18/03/2020
09:30:44
103
1478
XLON
00199929907TRLO0.1.1
18/03/2020
09:32:26
157
1476
XLON
00199930418TRLO0.1.1
18/03/2020
09:32:26
93
1476
XLON
00199930419TRLO0.1.1
18/03/2020
09:32:26
47
1476.5
XLON
00199930420TRLO0.1.1
18/03/2020
09:33:10
102
1471.5
XLON
00199930660TRLO0.1.1
18/03/2020
09:33:47
146
1460
XLON
00199930905TRLO0.1.1
18/03/2020
09:34:32
136
1450.5
XLON
00199931168TRLO0.1.1
18/03/2020
09:34:57
114
1446.5
XLON
00199931296TRLO0.1.1
18/03/2020
09:36:52
116
1460.5
XLON
00199931973TRLO0.1.1
18/03/2020
09:36:52
4
1461
XLON
00199931974TRLO0.1.1
18/03/2020
09:36:52
143
1461
XLON
00199931975TRLO0.1.1
18/03/2020
09:36:52
103
1461
XLON
00199931976TRLO0.1.1
18/03/2020
09:36:52
36
1461
XLON
00199931977TRLO0.1.1
18/03/2020
09:39:01
146
1461
XLON
00199932496TRLO0.1.1
18/03/2020
09:39:01
10
1461
XLON
00199932497TRLO0.1.1
18/03/2020
09:39:01
176
1460.5
XLON
00199932498TRLO0.1.1
18/03/2020
09:39:01
128
1460
XLON
00199932499TRLO0.1.1
18/03/2020
09:40:22
101
1458.5
XLON
00199932842TRLO0.1.1
18/03/2020
09:40:22
69
1458.5
XLON
00199932843TRLO0.1.1
18/03/2020
09:40:49
132
1457
XLON
00199932953TRLO0.1.1
18/03/2020
09:41:31
154
1457
XLON
00199933119TRLO0.1.1
18/03/2020
09:43:52
175
1455
XLON
00199933845TRLO0.1.1
18/03/2020
09:43:52
178
1454.5
XLON
00199933846TRLO0.1.1
18/03/2020
09:43:52
120
1454
XLON
00199933847TRLO0.1.1
18/03/2020
09:44:53
111
1446
XLON
00199934108TRLO0.1.1
18/03/2020
09:46:49
61
1443.5
XLON
00199934599TRLO0.1.1
18/03/2020
09:46:49
104
1443.5
XLON
00199934600TRLO0.1.1
18/03/2020
09:46:49
153
1443
XLON
00199934601TRLO0.1.1
18/03/2020
09:46:51
142
1442.5
XLON
00199934608TRLO0.1.1
18/03/2020
09:47:50
188
1436
XLON
00199934888TRLO0.1.1
18/03/2020
09:49:40
159
1436.5
XLON
00199935284TRLO0.1.1
18/03/2020
09:49:42
121
1435.5
XLON
00199935288TRLO0.1.1
18/03/2020
09:50:09
182
1441.5
XLON
00199935427TRLO0.1.1
18/03/2020
09:51:06
126
1435
XLON
00199935674TRLO0.1.1
18/03/2020
09:51:37
164
1426.5
XLON
00199935830TRLO0.1.1
18/03/2020
09:53:25
168
1432
XLON
00199936267TRLO0.1.1
18/03/2020
09:54:15
165
1434
XLON
00199936391TRLO0.1.1
18/03/2020
09:54:25
142
1433.5
XLON
00199936407TRLO0.1.1
18/03/2020
09:55:07
165
1421.5
XLON
00199936521TRLO0.1.1
18/03/2020
09:56:02
144
1403
XLON
00199936774TRLO0.1.1
18/03/2020
09:56:46
112
1402
XLON
00199936903TRLO0.1.1
18/03/2020
09:56:46
74
1402
XLON
00199936904TRLO0.1.1
18/03/2020
09:58:59
8
1397.5
XLON
00199937343TRLO0.1.1
18/03/2020
09:59:05
96
1397.5
XLON
00199937354TRLO0.1.1
18/03/2020
09:59:05
150
1397
XLON
00199937355TRLO0.1.1
18/03/2020
09:59:05
70
1396.5
XLON
00199937356TRLO0.1.1
18/03/2020
09:59:05
76
1396.5
XLON
00199937357TRLO0.1.1
18/03/2020
10:01:00
144
1395.5
XLON
00199937808TRLO0.1.1
18/03/2020
10:01:00
161
1395
XLON
00199937809TRLO0.1.1
18/03/2020
10:01:00
95
1394.5
XLON
00199937810TRLO0.1.1
18/03/2020
10:02:22
121
1396
XLON
00199938144TRLO0.1.1
18/03/2020
10:02:49
29
1398.5
XLON
00199938194TRLO0.1.1
18/03/2020
10:02:49
105
1398.5
XLON
00199938195TRLO0.1.1
18/03/2020
10:04:24
171
1393.5
XLON
00199938464TRLO0.1.1
18/03/2020
10:04:31
146
1392.5
XLON
00199938480TRLO0.1.1
18/03/2020
10:05:18
158
1390
XLON
00199938624TRLO0.1.1
18/03/2020
10:07:20
108
1398
XLON
00199938985TRLO0.1.1
18/03/2020
10:08:35
201
1398.5
XLON
00199939188TRLO0.1.1
18/03/2020
10:08:45
246
1398
XLON
00199939248TRLO0.1.1
18/03/2020
10:08:45
145
1397.5
XLON
00199939252TRLO0.1.1
18/03/2020
10:11:01
139
1409.5
XLON
00199939693TRLO0.1.1
18/03/2020
10:13:00
156
1412
XLON
00199940244TRLO0.1.1
18/03/2020
10:13:00
204
1411.5
XLON
00199940245TRLO0.1.1
18/03/2020
10:13:14
221
1411
XLON
00199940268TRLO0.1.1
18/03/2020
10:13:23
144
1410
XLON
00199940281TRLO0.1.1
18/03/2020
10:15:17
4
1404.5
XLON
00199940649TRLO0.1.1
18/03/2020
10:15:17
107
1404.5
XLON
00199940650TRLO0.1.1
18/03/2020
10:15:17
131
1404
XLON
00199940651TRLO0.1.1
18/03/2020
10:15:17
118
1403.5
XLON
00199940652TRLO0.1.1
18/03/2020
10:16:32
136
1406.5
XLON
00199940894TRLO0.1.1
18/03/2020
10:18:25
99
1401
XLON
00199941236TRLO0.1.1
18/03/2020
10:19:23
189
1403
XLON
00199941422TRLO0.1.1
18/03/2020
10:19:23
202
1402.5
XLON
00199941423TRLO0.1.1
18/03/2020
10:19:39
135
1402
XLON
00199941449TRLO0.1.1
18/03/2020
10:20:38
195
1401.5
XLON
00199941692TRLO0.1.1
18/03/2020
10:22:12
147
1396.5
XLON
00199941990TRLO0.1.1
18/03/2020
10:22:30
231
1397.5
XLON
00199942115TRLO0.1.1
18/03/2020
10:24:25
183
1396.5
XLON
00199942495TRLO0.1.1
18/03/2020
10:24:25
16
1396.5
XLON
00199942496TRLO0.1.1
18/03/2020
10:24:25
123
1396.5
XLON
00199942497TRLO0.1.1
18/03/2020
10:25:38
188
1390
XLON
00199942813TRLO0.1.1
18/03/2020
10:26:40
131
1389.5
XLON
00199943007TRLO0.1.1
18/03/2020
10:27:02
22
1389.5
XLON
00199943093TRLO0.1.1
18/03/2020
10:27:02
114
1389.5
XLON
00199943119TRLO0.1.1
18/03/2020
10:27:41
149
1393.5
XLON
00199943297TRLO0.1.1
18/03/2020
10:29:31
27
1397
XLON
00199944008TRLO0.1.1
18/03/2020
10:29:31
99
1397
XLON
00199944009TRLO0.1.1
18/03/2020
10:30:15
135
1398
XLON
00199944160TRLO0.1.1
18/03/2020
10:32:28
201
1403.5
XLON
00199944697TRLO0.1.1
18/03/2020
10:32:28
154
1403
XLON
00199944698TRLO0.1.1
18/03/2020
10:32:28
189
1402.5
XLON
00199944700TRLO0.1.1
18/03/2020
10:34:34
150
1402.5
XLON
00199945118TRLO0.1.1
18/03/2020
10:34:34
153
1402
XLON
00199945120TRLO0.1.1
18/03/2020
10:34:34
126
1401.5
XLON
00199945121TRLO0.1.1
18/03/2020
10:35:19
103
1401
XLON
00199945243TRLO0.1.1
18/03/2020
10:37:35
120
1408.5
XLON
00199945650TRLO0.1.1
18/03/2020
10:37:35
172
1408
XLON
00199945651TRLO0.1.1
18/03/2020
10:37:42
98
1407.5
XLON
00199945662TRLO0.1.1
18/03/2020
10:38:22
133
1402.5
XLON
00199945777TRLO0.1.1
18/03/2020
10:39:09
120
1400
XLON
00199945940TRLO0.1.1
18/03/2020
10:40:23
170
1402.5
XLON
00199946168TRLO0.1.1
18/03/2020
10:40:30
92
1401.5
XLON
00199946187TRLO0.1.1
18/03/2020
10:41:32
141
1402.5
XLON
00199946343TRLO0.1.1
18/03/2020
10:42:30
190
1402
XLON
00199946506TRLO0.1.1
18/03/2020
10:42:30
7
1402
XLON
00199946508TRLO0.1.1
18/03/2020
10:43:02
160
1401
XLON
00199946588TRLO0.1.1
18/03/2020
10:44:26
196
1398
XLON
00199946866TRLO0.1.1
18/03/2020
10:44:56
134
1394.5
XLON
00199946926TRLO0.1.1
18/03/2020
10:46:11
134
1390
XLON
00199947215TRLO0.1.1
18/03/2020
10:46:49
104
1390.5
XLON
00199947307TRLO0.1.1
18/03/2020
10:48:54
104
1392.5
XLON
00199947708TRLO0.1.1
18/03/2020
10:48:54
135
1392
XLON
00199947709TRLO0.1.1
18/03/2020
10:49:02
135
1391.5
XLON
00199947736TRLO0.1.1
18/03/2020
10:50:06
160
1390.5
XLON
00199947965TRLO0.1.1
18/03/2020
10:50:34
91
1390
XLON
00199948024TRLO0.1.1
18/03/2020
10:50:34
65
1390
XLON
00199948025TRLO0.1.1
18/03/2020
10:51:38
161
1387.5
XLON
00199948201TRLO0.1.1
18/03/2020
10:53:39
156
1386.5
XLON
00199948455TRLO0.1.1
18/03/2020
10:53:39
146
1386
XLON
00199948456TRLO0.1.1
18/03/2020
10:54:12
19
1386
XLON
00199948539TRLO0.1.1
18/03/2020
10:54:31
79
1385.5
XLON
00199948585TRLO0.1.1
18/03/2020
10:54:31
11
1385.5
XLON
00199948586TRLO0.1.1
18/03/2020
10:55:19
161
1386
XLON
00199948697TRLO0.1.1
18/03/2020
10:55:44
133
1385
XLON
00199948748TRLO0.1.1
18/03/2020
10:57:58
122
1396
XLON
00199949138TRLO0.1.1
18/03/2020
10:59:20
65
1399
XLON
00199949468TRLO0.1.1
18/03/2020
10:59:20
78
1399
XLON
00199949469TRLO0.1.1
18/03/2020
10:59:25
212
1398.5
XLON
00199949483TRLO0.1.1
18/03/2020
10:59:28
189
1398
XLON
00199949489TRLO0.1.1
18/03/2020
10:59:28
7
1398
XLON
00199949490TRLO0.1.1
18/03/2020
11:00:10
113
1393
XLON
00199949659TRLO0.1.1
18/03/2020
11:01:36
117
1388
XLON
00199949973TRLO0.1.1
18/03/2020
11:01:36
26
1388
XLON
00199949974TRLO0.1.1
18/03/2020
11:02:44
111
1387.5
XLON
00199950143TRLO0.1.1
18/03/2020
11:02:48
226
1387.5
XLON
00199950155TRLO0.1.1
18/03/2020
11:04:25
216
1388.5
XLON
00199950399TRLO0.1.1
18/03/2020
11:05:21
134
1384.5
XLON
00199950506TRLO0.1.1
18/03/2020
11:05:47
110
1384.5
XLON
00199950581TRLO0.1.1
18/03/2020
11:06:43
120
1381.5
XLON
00199950770TRLO0.1.1
18/03/2020
11:08:52
155
1381.5
XLON
00199951217TRLO0.1.1
18/03/2020
11:08:52
8
1381.5
XLON
00199951218TRLO0.1.1
18/03/2020
11:08:52
187
1381.5
XLON
00199951219TRLO0.1.1
18/03/2020
11:08:52
17
1381
XLON
00199951220TRLO0.1.1
18/03/2020
11:08:53
89
1381
XLON
00199951221TRLO0.1.1
18/03/2020
11:10:48
224
1379
XLON
00199951517TRLO0.1.1
18/03/2020
11:11:00
21
1377.5
XLON
00199951548TRLO0.1.1
18/03/2020
11:11:00
106
1377.5
XLON
00199951549TRLO0.1.1
18/03/2020
11:12:30
121
1375
XLON
00199951783TRLO0.1.1
18/03/2020
11:12:30
143
1374
XLON
00199951784TRLO0.1.1
18/03/2020
11:13:18
127
1368.5
XLON
00199951892TRLO0.1.1
18/03/2020
11:14:41
198
1359
XLON
00199952068TRLO0.1.1
18/03/2020
11:15:09
110
1350
XLON
00199952131TRLO0.1.1
18/03/2020
11:15:56
140
1339.5
XLON
00199952231TRLO0.1.1
18/03/2020
11:16:39
115
1330
XLON
00199952318TRLO0.1.1
18/03/2020
11:22:21
230
1313
XLON
00199953334TRLO0.1.1
18/03/2020
11:22:21
172
1313
XLON
00199953335TRLO0.1.1
18/03/2020
11:22:23
103
1312.5
XLON
00199953340TRLO0.1.1
18/03/2020
11:22:23
150
1312.5
XLON
00199953341TRLO0.1.1
18/03/2020
11:22:24
265
1312
XLON
00199953343TRLO0.1.1
18/03/2020
11:22:52
115
1298.5
XLON
00199953433TRLO0.1.1
18/03/2020
11:23:26
115
1293.5
XLON
00199953573TRLO0.1.1
18/03/2020
11:25:00
138
1310
XLON
00199953921TRLO0.1.1
18/03/2020
11:26:01
174
1312.5
XLON
00199954175TRLO0.1.1
18/03/2020
11:26:36
121
1314
XLON
00199954220TRLO0.1.1
18/03/2020
11:26:36
86
1314
XLON
00199954221TRLO0.1.1
18/03/2020
11:27:44
155
1301.5
XLON
00199954426TRLO0.1.1
18/03/2020
11:29:02
123
1313.5
XLON
00199954643TRLO0.1.1
18/03/2020
11:29:02
146
1312.5
XLON
00199954644TRLO0.1.1
18/03/2020
11:30:08
129
1302.5
XLON
00199954833TRLO0.1.1
18/03/2020
11:30:09
63
1302.5
XLON
00199954834TRLO0.1.1
18/03/2020
11:32:03
232
1311.5
XLON
00199955535TRLO0.1.1
18/03/2020
11:32:47
200
1309.5
XLON
00199955671TRLO0.1.1
18/03/2020
11:34:44
199
1317
XLON
00199956024TRLO0.1.1
18/03/2020
11:34:44
111
1316
XLON
00199956025TRLO0.1.1
18/03/2020
11:34:44
28
1316
XLON
00199956026TRLO0.1.1
18/03/2020
11:37:10
156
1310
XLON
00199956582TRLO0.1.1
18/03/2020
11:37:12
125
1309.5
XLON
00199956599TRLO0.1.1
18/03/2020
11:37:12
121
1309
XLON
00199956600TRLO0.1.1
18/03/2020
11:38:06
124
1309.5
XLON
00199956798TRLO0.1.1
18/03/2020
11:39:22
105
1309.5
XLON
00199956954TRLO0.1.1
18/03/2020
11:39:22
91
1309.5
XLON
00199956956TRLO0.1.1
18/03/2020
11:41:41
140
1308.5
XLON
00199957272TRLO0.1.1
18/03/2020
11:41:41
176
1308
XLON
00199957273TRLO0.1.1
18/03/2020
11:42:58
188
1309.5
XLON
00199957636TRLO0.1.1
18/03/2020
11:43:07
143
1310
XLON
00199957656TRLO0.1.1
18/03/2020
11:44:56
249
1312
XLON
00199957960TRLO0.1.1
18/03/2020
11:46:41
220
1315.5
XLON
00199958198TRLO0.1.1
18/03/2020
11:46:41
124
1314.5
XLON
00199958199TRLO0.1.1
18/03/2020
11:48:36
147
1362.5
XLON
00199958597TRLO0.1.1
18/03/2020
11:48:36
20
1361.5
XLON
00199958598TRLO0.1.1
18/03/2020
11:48:36
101
1361.5
XLON
00199958599TRLO0.1.1
18/03/2020
11:49:36
125
1365
XLON
00199958680TRLO0.1.1
18/03/2020
11:50:00
115
1367
XLON
00199958712TRLO0.1.1
18/03/2020
11:50:36
125
1370
XLON
00199958795TRLO0.1.1
18/03/2020
11:51:08
107
1361
XLON
00199958854TRLO0.1.1
18/03/2020
11:53:09
167
1354
XLON
00199959349TRLO0.1.1
18/03/2020
11:53:11
161
1353
XLON
00199959362TRLO0.1.1
18/03/2020
11:55:35
182
1358
XLON
00199959882TRLO0.1.1
18/03/2020
11:55:35
1
1358
XLON
00199959883TRLO0.1.1
18/03/2020
11:55:41
139
1357
XLON
00199959903TRLO0.1.1
18/03/2020
11:58:01
157
1370
XLON
00199960287TRLO0.1.1
18/03/2020
11:58:02
184
1369.5
XLON
00199960288TRLO0.1.1
18/03/2020
11:58:06
109
1369
XLON
00199960294TRLO0.1.1
18/03/2020
11:58:37
126
1366
XLON
00199960385TRLO0.1.1
18/03/2020
11:59:17
126
1361.5
XLON
00199960553TRLO0.1.1
18/03/2020
12:02:07
104
1368.5
XLON
00199960857TRLO0.1.1
18/03/2020
12:04:30
169
1374.5
XLON
00199961208TRLO0.1.1
18/03/2020
12:05:51
178
1395
XLON
00199961477TRLO0.1.1
18/03/2020
12:06:16
140
1394.5
XLON
00199961639TRLO0.1.1
18/03/2020
12:06:16
165
1394
XLON
00199961640TRLO0.1.1
18/03/2020
12:08:31
114
1409.5
XLON
00199961963TRLO0.1.1
18/03/2020
12:08:31
11
1409.5
XLON
00199961964TRLO0.1.1
18/03/2020
12:08:44
147
1409
XLON
00199961993TRLO0.1.1
18/03/2020
12:08:44
108
1408.5
XLON
00199961994TRLO0.1.1
18/03/2020
12:09:22
124
1403
XLON
00199962063TRLO0.1.1
18/03/2020
12:11:13
138
1398
XLON
00199962340TRLO0.1.1
18/03/2020
12:11:13
115
1397.5
XLON
00199962341TRLO0.1.1
18/03/2020
12:11:13
111
1397
XLON
00199962342TRLO0.1.1
18/03/2020
12:13:19
121
1392
XLON
00199962667TRLO0.1.1
18/03/2020
12:13:19
146
1391.5
XLON
00199962668TRLO0.1.1
18/03/2020
12:13:19
125
1391
XLON
00199962669TRLO0.1.1
18/03/2020
12:14:13
126
1385.5
XLON
00199962814TRLO0.1.1
18/03/2020
12:15:19
172
1370
XLON
00199962920TRLO0.1.1
18/03/2020
12:16:12
109
1373.5
XLON
00199963095TRLO0.1.1
18/03/2020
12:16:54
177
1370
XLON
00199963246TRLO0.1.1
18/03/2020
12:18:08
144
1370
XLON
00199963462TRLO0.1.1
18/03/2020
12:21:44
100
1384.5
XLON
00199964127TRLO0.1.1
18/03/2020
12:21:45
195
1384
XLON
00199964128TRLO0.1.1
18/03/2020
12:23:00
205
1389
XLON
00199964294TRLO0.1.1
18/03/2020
12:24:07
100
1400.5
XLON
00199964565TRLO0.1.1
18/03/2020
12:24:07
26
1400.5
XLON
00199964566TRLO0.1.1
18/03/2020
12:24:54
108
1405.5
XLON
00199964727TRLO0.1.1
18/03/2020
12:25:00
140
1402
XLON
00199964735TRLO0.1.1
18/03/2020
12:26:16
100
1411
XLON
00199964896TRLO0.1.1
18/03/2020
12:26:16
120
1411
XLON
00199964897TRLO0.1.1
18/03/2020
12:26:22
142
1410.5
XLON
00199964912TRLO0.1.1
18/03/2020
12:26:41
138
1410
XLON
00199965108TRLO0.1.1
18/03/2020
12:28:57
172
1408
XLON
00199965617TRLO0.1.1
18/03/2020
12:28:57
153
1407.5
XLON
00199965618TRLO0.1.1
18/03/2020
12:28:58
107
1407
XLON
00199965619TRLO0.1.1
18/03/2020
12:30:39
168
1408.5
XLON
00199965977TRLO0.1.1
18/03/2020
12:31:12
156
1412
XLON
00199966131TRLO0.1.1
18/03/2020
12:31:12
144
1411
XLON
00199966133TRLO0.1.1
18/03/2020
12:32:01
103
1409
XLON
00199966315TRLO0.1.1
18/03/2020
12:32:56
136
1402.5
XLON
00199966460TRLO0.1.1
18/03/2020
12:35:19
110
1403
XLON
00199966925TRLO0.1.1
18/03/2020
12:35:20
88
1402.5
XLON
00199966926TRLO0.1.1
18/03/2020
12:35:20
120
1402.5
XLON
00199966927TRLO0.1.1
18/03/2020
12:36:57
135
1410
XLON
00199967164TRLO0.1.1
18/03/2020
12:36:57
142
1409.5
XLON
00199967172TRLO0.1.1
18/03/2020
12:37:05
121
1409
XLON
00199967195TRLO0.1.1
18/03/2020
12:38:16
155
1404.5
XLON
00199967386TRLO0.1.1
18/03/2020
12:38:16
88
1403.5
XLON
00199967387TRLO0.1.1
18/03/2020
12:39:15
112
1400.5
XLON
00199967579TRLO0.1.1
18/03/2020
12:40:57
65
1406.5
XLON
00199967936TRLO0.1.1
18/03/2020
12:40:57
76
1406.5
XLON
00199967937TRLO0.1.1
18/03/2020
12:40:57
104
1406
XLON
00199967938TRLO0.1.1
18/03/2020
12:42:50
221
1406.5
XLON
00199968408TRLO0.1.1
18/03/2020
12:43:05
136
1405.5
XLON
00199968440TRLO0.1.1
18/03/2020
12:43:59
149
1408.5
XLON
00199968693TRLO0.1.1
18/03/2020
12:44:02
85
1407.5
XLON
00199968711TRLO0.1.1
18/03/2020
12:44:26
114
1407
XLON
00199968833TRLO0.1.1
18/03/2020
12:45:19
172
1406
XLON
00199969113TRLO0.1.1
18/03/2020
12:47:44
173
1414.5
XLON
00199969801TRLO0.1.1
18/03/2020
12:47:44
137
1414
XLON
00199969802TRLO0.1.1
18/03/2020
12:47:44
29
1414
XLON
00199969803TRLO0.1.1
18/03/2020
12:47:46
16
1413.5
XLON
00199969807TRLO0.1.1
18/03/2020
12:47:46
91
1413.5
XLON
00199969808TRLO0.1.1
18/03/2020
12:48:26
109
1403
XLON
00199969908TRLO0.1.1
18/03/2020
12:49:49
109
1401.5
XLON
00199970151TRLO0.1.1
18/03/2020
12:49:49
76
1401.5
XLON
00199970152TRLO0.1.1
18/03/2020
12:51:58
150
1405.5
XLON
00199970800TRLO0.1.1
18/03/2020
12:51:59
192
1405
XLON
00199970803TRLO0.1.1
18/03/2020
12:51:59
114
1404.5
XLON
00199970804TRLO0.1.1
18/03/2020
12:54:06
91
1413.5
XLON
00199971472TRLO0.1.1
18/03/2020
12:54:40
162
1413
XLON
00199971624TRLO0.1.1
18/03/2020
12:54:40
113
1412.5
XLON
00199971625TRLO0.1.1
18/03/2020
12:55:27
230
1405
XLON
00199971774TRLO0.1.1
18/03/2020
12:56:14
93
1401.5
XLON
00199972007TRLO0.1.1
18/03/2020
12:56:15
27
1401.5
XLON
00199972008TRLO0.1.1
18/03/2020
12:56:48
35
1400.5
XLON
00199972151TRLO0.1.1
18/03/2020
12:56:48
74
1400.5
XLON
00199972152TRLO0.1.1
18/03/2020
12:57:40
146
1399
XLON
00199972343TRLO0.1.1
18/03/2020
12:58:41
130
1397
XLON
00199972691TRLO0.1.1
18/03/2020
12:59:14
117
1395
XLON
00199972789TRLO0.1.1
18/03/2020
13:00:12
192
1383
XLON
00199973074TRLO0.1.1
18/03/2020
13:02:47
163
1399
XLON
00199973819TRLO0.1.1
18/03/2020
13:03:38
143
1399.5
XLON
00199974060TRLO0.1.1
18/03/2020
13:03:38
131
1399
XLON
00199974061TRLO0.1.1
18/03/2020
13:03:38
62
1398.5
XLON
00199974062TRLO0.1.1
18/03/2020
13:03:38
51
1398.5
XLON
00199974063TRLO0.1.1
18/03/2020
13:04:15
137
1395.5
XLON
00199974190TRLO0.1.1
18/03/2020
13:04:16
105
1394.5
XLON
00199974191TRLO0.1.1
18/03/2020
13:05:21
98
1394.5
XLON
00199974435TRLO0.1.1
18/03/2020
13:05:21
65
1394.5
XLON
00199974436TRLO0.1.1
18/03/2020
13:07:05
197
1392
XLON
00199974759TRLO0.1.1
18/03/2020
13:07:16
150
1387.5
XLON
00199974835TRLO0.1.1
18/03/2020
13:08:01
112
1384.5
XLON
00199974969TRLO0.1.1
18/03/2020
13:10:13
148
1392
XLON
00199975426TRLO0.1.1
18/03/2020
13:10:13
134
1391.5
XLON
00199975431TRLO0.1.1
18/03/2020
13:10:16
90
1391
XLON
00199975466TRLO0.1.1
18/03/2020
13:11:16
170
1390.5
XLON
00199975656TRLO0.1.1
18/03/2020
13:13:18
121
1393
XLON
00199976392TRLO0.1.1
18/03/2020
13:13:18
222
1392.5
XLON
00199976393TRLO0.1.1
18/03/2020
13:13:20
125
1392
XLON
00199976398TRLO0.1.1
18/03/2020
13:15:02
201
1398
XLON
00199976747TRLO0.1.1
18/03/2020
13:15:15
12
1397
XLON
00199976888TRLO0.1.1
18/03/2020
13:15:23
128
1397
XLON
00199976922TRLO0.1.1
18/03/2020
13:16:02
127
1397.5
XLON
00199977058TRLO0.1.1
18/03/2020
13:16:48
156
1394.5
XLON
00199977244TRLO0.1.1
18/03/2020
13:17:17
41
1393.5
XLON
00199977358TRLO0.1.1
18/03/2020
13:17:17
113
1393.5
XLON
00199977361TRLO0.1.1
18/03/2020
13:18:43
174
1391.5
XLON
00199977762TRLO0.1.1
18/03/2020
13:18:43
23
1391.5
XLON
00199977763TRLO0.1.1
18/03/2020
13:19:40
181
1391.5
XLON
00199978037TRLO0.1.1
18/03/2020
13:20:47
208
1392
XLON
00199978390TRLO0.1.1
18/03/2020
13:21:09
38
1391
XLON
00199978475TRLO0.1.1
18/03/2020
13:21:09
104
1391
XLON
00199978476TRLO0.1.1
18/03/2020
13:23:15
197
1388
XLON
00199979034TRLO0.1.1
18/03/2020
13:23:15
121
1387
XLON
00199979038TRLO0.1.1
18/03/2020
13:24:15
102
1383.5
XLON
00199979203TRLO0.1.1
18/03/2020
13:24:15
44
1383.5
XLON
00199979204TRLO0.1.1
18/03/2020
13:24:32
176
1383.5
XLON
00199979233TRLO0.1.1
18/03/2020
13:26:30
233
1387
XLON
00199979762TRLO0.1.1
18/03/2020
13:28:02
174
1384
XLON
00199980190TRLO0.1.1
18/03/2020
13:28:14
143
1383
XLON
00199980218TRLO0.1.1
18/03/2020
13:28:51
170
1383
XLON
00199980432TRLO0.1.1
18/03/2020
13:28:58
110
1382
XLON
00199980450TRLO0.1.1
18/03/2020
13:29:47
96
1381
XLON
00199980759TRLO0.1.1
18/03/2020
13:29:47
24
1381
XLON
00199980761TRLO0.1.1
18/03/2020
13:31:24
116
1392.5
XLON
00199981718TRLO0.1.1
18/03/2020
13:31:24
111
1392
XLON
00199981719TRLO0.1.1
18/03/2020
13:31:24
127
1391.5
XLON
00199981720TRLO0.1.1
18/03/2020
13:32:00
128
1389.5
XLON
00199981882TRLO0.1.1
18/03/2020
13:32:01
101
1389
XLON
00199981883TRLO0.1.1
18/03/2020
13:32:01
119
1388.5
XLON
00199981884TRLO0.1.1
18/03/2020
13:33:15
111
1391.5
XLON
00199982562TRLO0.1.1
18/03/2020
13:33:58
96
1391.5
XLON
00199982858TRLO0.1.1
18/03/2020
13:33:58
133
1391
XLON
00199982859TRLO0.1.1
18/03/2020
13:33:58
128
1390.5
XLON
00199982860TRLO0.1.1
18/03/2020
13:34:20
150
1387.5
XLON
00199982976TRLO0.1.1
18/03/2020
13:35:35
168
1381
XLON
00199983460TRLO0.1.1
18/03/2020
13:36:18
177
1381
XLON
00199983707TRLO0.1.1
18/03/2020
13:37:09
255
1379.5
XLON
00199984009TRLO0.1.1
18/03/2020
13:38:30
144
1376
XLON
00199984638TRLO0.1.1
18/03/2020
13:38:42
180
1375
XLON
00199984776TRLO0.1.1
18/03/2020
13:39:45
176
1372
XLON
00199985126TRLO0.1.1
18/03/2020
13:41:35
105
1372
XLON
00199985897TRLO0.1.1
18/03/2020
13:41:49
140
1371.5
XLON
00199985968TRLO0.1.1
18/03/2020
13:41:49
130
1371
XLON
00199985969TRLO0.1.1
18/03/2020
13:42:21
38
1368
XLON
00199986150TRLO0.1.1
18/03/2020
13:42:21
89
1368
XLON
00199986151TRLO0.1.1
18/03/2020
13:43:03
161
1369.5
XLON
00199986545TRLO0.1.1
18/03/2020
13:44:00
123
1365
XLON
00199986963TRLO0.1.1
18/03/2020
13:44:30
229
1365.5
XLON
00199987201TRLO0.1.1
18/03/2020
13:45:07
135
1363
XLON
00199987451TRLO0.1.1
18/03/2020
13:45:44
78
1355
XLON
00199987823TRLO0.1.1
18/03/2020
13:45:44
48
1355
XLON
00199987824TRLO0.1.1
18/03/2020
13:46:36
134
1352
XLON
00199988237TRLO0.1.1
18/03/2020
13:48:31
122
1350.5
XLON
00199989089TRLO0.1.1
18/03/2020
13:48:31
158
1350.5
XLON
00199989090TRLO0.1.1
18/03/2020
13:49:54
116
1354
XLON
00199989856TRLO0.1.1
18/03/2020
13:49:54
9
1354
XLON
00199989859TRLO0.1.1
18/03/2020
13:49:54
140
1353.5
XLON
00199989873TRLO0.1.1
18/03/2020
13:51:01
86
1356
XLON
00199990378TRLO0.1.1
18/03/2020
13:51:17
129
1355.5
XLON
00199990503TRLO0.1.1
18/03/2020
13:51:17
106
1355
XLON
00199990504TRLO0.1.1
18/03/2020
13:52:34
202
1354.5
XLON
00199991372TRLO0.1.1
18/03/2020
13:53:57
238
1360.5
XLON
00199992062TRLO0.1.1
18/03/2020
13:55:02
214
1365
XLON
00199992658TRLO0.1.1
18/03/2020
13:55:37
154
1365.5
XLON
00199993068TRLO0.1.1
18/03/2020
13:55:38
92
1364.5
XLON
00199993093TRLO0.1.1
18/03/2020
13:56:11
143
1361
XLON
00199993389TRLO0.1.1
18/03/2020
13:56:14
109
1360
XLON
00199993435TRLO0.1.1
18/03/2020
13:56:40
168
1358.5
XLON
00199993693TRLO0.1.1
18/03/2020
13:57:48
129
1355.5
XLON
00199994051TRLO0.1.1
18/03/2020
13:58:30
122
1357
XLON
00199994447TRLO0.1.1
18/03/2020
13:58:36
122
1356
XLON
00199994463TRLO0.1.1
18/03/2020
13:58:57
139
1355.5
XLON
00199994624TRLO0.1.1
18/03/2020
13:59:38
117
1352
XLON
00199994941TRLO0.1.1
18/03/2020
13:59:43
90
1351
XLON
00199994967TRLO0.1.1
18/03/2020
14:01:32
118
1359
XLON
00199995775TRLO0.1.1
18/03/2020
14:01:47
121
1359.5
XLON
00199995836TRLO0.1.1
18/03/2020
14:01:47
56
1358.5
XLON
00199995837TRLO0.1.1
18/03/2020
14:01:47
33
1358.5
XLON
00199995838TRLO0.1.1
18/03/2020
14:03:30
107
1356.5
XLON
00199996500TRLO0.1.1
18/03/2020
14:03:45
111
1355.5
XLON
00199996582TRLO0.1.1
18/03/2020
14:03:45
99
1355.5
XLON
00199996583TRLO0.1.1
18/03/2020
14:03:46
123
1354.5
XLON
00199996585TRLO0.1.1
18/03/2020
14:04:08
38
1354
XLON
00199996818TRLO0.1.1
18/03/2020
14:04:08
73
1354
XLON
00199996819TRLO0.1.1
18/03/2020
14:04:08
52
1354
XLON
00199996820TRLO0.1.1
18/03/2020
14:04:23
124
1352
XLON
00199996974TRLO0.1.1
18/03/2020
14:05:21
188
1351.5
XLON
00199997542TRLO0.1.1
18/03/2020
14:05:50
134
1349
XLON
00199997637TRLO0.1.1
18/03/2020
14:06:09
108
1348.5
XLON
00199997735TRLO0.1.1
18/03/2020
14:07:31
100
1350
XLON
00199998623TRLO0.1.1
18/03/2020
14:07:49
123
1352
XLON
00199998730TRLO0.1.1
18/03/2020
14:07:49
152
1351
XLON
00199998731TRLO0.1.1
18/03/2020
14:08:19
105
1345.5
XLON
00199998946TRLO0.1.1
18/03/2020
14:09:46
171
1338.5
XLON
00199999681TRLO0.1.1
18/03/2020
14:09:56
141
1337.5
XLON
00199999727TRLO0.1.1
18/03/2020
14:10:17
114
1336
XLON
00199999923TRLO0.1.1
18/03/2020
14:10:58
114
1333.5
XLON
00200000323TRLO0.1.1
18/03/2020
14:11:20
120
1332
XLON
00200000521TRLO0.1.1
18/03/2020
14:12:00
106
1337.5
XLON
00200000714TRLO0.1.1
18/03/2020
14:12:00
44
1337.5
XLON
00200000715TRLO0.1.1
18/03/2020
14:13:13
202
1339
XLON
00200001219TRLO0.1.1
18/03/2020
14:13:13
103
1339
XLON
00200001220TRLO0.1.1
18/03/2020
14:13:58
110
1338
XLON
00200001482TRLO0.1.1
18/03/2020
14:15:32
115
1339
XLON
00200002317TRLO0.1.1
18/03/2020
14:15:32
100
1339
XLON
00200002318TRLO0.1.1
18/03/2020
14:15:42
129
1338.5
XLON
00200002377TRLO0.1.1
18/03/2020
14:15:43
116
1338
XLON
00200002381TRLO0.1.1
18/03/2020
14:16:31
187
1335
XLON
00200002726TRLO0.1.1
18/03/2020
14:16:34
94
1334
XLON
00200002762TRLO0.1.1
18/03/2020
14:16:34
8
1334
XLON
00200002765TRLO0.1.1
18/03/2020
14:17:44
111
1332.5
XLON
00200003329TRLO0.1.1
18/03/2020
14:19:15
250
1342
XLON
00200005049TRLO0.1.1
18/03/2020
14:19:15
147
1342
XLON
00200005063TRLO0.1.1
18/03/2020
14:19:23
103
1341
XLON
00200005208TRLO0.1.1
18/03/2020
14:19:52
68
1341
XLON
00200005384TRLO0.1.1
18/03/2020
14:19:52
92
1341
XLON
00200005385TRLO0.1.1
18/03/2020
14:20:35
38
1337.5
XLON
00200005759TRLO0.1.1
18/03/2020
14:20:35
100
1337.5
XLON
00200005763TRLO0.1.1
18/03/2020
14:21:49
113
1332.5
XLON
00200006528TRLO0.1.1
18/03/2020
14:21:51
103
1331.5
XLON
00200006531TRLO0.1.1
18/03/2020
14:21:51
6
1331.5
XLON
00200006534TRLO0.1.1
18/03/2020
14:22:14
199
1330.5
XLON
00200006711TRLO0.1.1
18/03/2020
14:22:37
131
1328
XLON
00200006844TRLO0.1.1
18/03/2020
14:23:07
135
1325.5
XLON
00200006993TRLO0.1.1
18/03/2020
14:23:34
117
1325.5
XLON
00200007197TRLO0.1.1
18/03/2020
14:23:59
135
1321.5
XLON
00200007355TRLO0.1.1
18/03/2020
14:25:12
213
1321
XLON
00200007890TRLO0.1.1
18/03/2020
14:27:03
141
1326.5
XLON
00200008679TRLO0.1.1
18/03/2020
14:27:03
99
1325.5
XLON
00200008680TRLO0.1.1
18/03/2020
14:28:05
234
1328
XLON
00200009037TRLO0.1.1
18/03/2020
14:28:05
152
1328
XLON
00200009038TRLO0.1.1
18/03/2020
14:28:33
206
1327.5
XLON
00200009247TRLO0.1.1
18/03/2020
14:29:59
222
1324
XLON
00200010134TRLO0.1.1
18/03/2020
14:30:02
236
1323.5
XLON
00200010138TRLO0.1.1
18/03/2020
14:30:40
14
1319.5
XLON
00200010439TRLO0.1.1
18/03/2020
14:30:40
62
1319.5
XLON
00200010440TRLO0.1.1
18/03/2020
14:30:40
53
1319.5
XLON
00200010441TRLO0.1.1
18/03/2020
14:31:33
154
1325
XLON
00200011002TRLO0.1.1
18/03/2020
14:31:47
126
1324.5
XLON
00200011068TRLO0.1.1
18/03/2020
14:32:26
158
1318.5
XLON
00200011436TRLO0.1.1
18/03/2020
14:33:19
103
1315.5
XLON
00200011768TRLO0.1.1
18/03/2020
14:33:29
121
1314.5
XLON
00200011825TRLO0.1.1
18/03/2020
14:33:59
128
1312
XLON
00200012074TRLO0.1.1
18/03/2020
14:34:43
124
1308.5
XLON
00200012627TRLO0.1.1
18/03/2020
14:34:43
68
1307.5
XLON
00200012629TRLO0.1.1
18/03/2020
14:34:43
4
1307.5
XLON
00200012630TRLO0.1.1
18/03/2020
14:34:43
68
1307.5
XLON
00200012631TRLO0.1.1
18/03/2020
14:35:07
152
1312.5
XLON
00200012831TRLO0.1.1
18/03/2020
14:35:50
164
1309.5
XLON
00200013312TRLO0.1.1
18/03/2020
14:36:10
148
1305
XLON
00200013422TRLO0.1.1
18/03/2020
14:37:04
225
1314
XLON
00200013792TRLO0.1.1
18/03/2020
14:38:12
109
1319.5
XLON
00200014231TRLO0.1.1
18/03/2020
14:38:12
109
1318.5
XLON
00200014232TRLO0.1.1
18/03/2020
14:39:24
100
1323.5
XLON
00200014772TRLO0.1.1
18/03/2020
14:39:24
200
1323.5
XLON
00200014773TRLO0.1.1
18/03/2020
14:39:33
145
1322
XLON
00200014870TRLO0.1.1
18/03/2020
14:40:38
140
1315.5
XLON
00200015439TRLO0.1.1
18/03/2020
14:41:00
228
1310.5
XLON
00200015653TRLO0.1.1
18/03/2020
14:42:01
145
1319.5
XLON
00200016312TRLO0.1.1
18/03/2020
14:42:01
79
1318.5
XLON
00200016317TRLO0.1.1
18/03/2020
14:42:42
25
1316
XLON
00200016547TRLO0.1.1
18/03/2020
14:42:42
158
1316
XLON
00200016548TRLO0.1.1
18/03/2020
14:43:09
218
1312
XLON
00200016781TRLO0.1.1
18/03/2020
14:43:46
150
1316
XLON
00200017095TRLO0.1.1
18/03/2020
14:45:14
95
1316.5
XLON
00200017785TRLO0.1.1
18/03/2020
14:45:14
12
1316.5
XLON
00200017788TRLO0.1.1
18/03/2020
14:45:14
100
1316.5
XLON
00200017789TRLO0.1.1
18/03/2020
14:45:14
10
1315.5
XLON
00200017793TRLO0.1.1
18/03/2020
14:46:14
98
1318.5
XLON
00200018420TRLO0.1.1
18/03/2020
14:46:14
110
1318.5
XLON
00200018421TRLO0.1.1
18/03/2020
14:46:28
143
1315
XLON
00200018499TRLO0.1.1
18/03/2020
14:46:28
113
1314
XLON
00200018500TRLO0.1.1
18/03/2020
14:47:00
226
1308.5
XLON
00200018863TRLO0.1.1
18/03/2020
14:47:00
30
1308.5
XLON
00200018864TRLO0.1.1
18/03/2020
14:47:41
148
1307
XLON
00200019094TRLO0.1.1
18/03/2020
14:48:16
35
1301.5
XLON
00200019368TRLO0.1.1
18/03/2020
14:48:16
156
1301.5
XLON
00200019370TRLO0.1.1
18/03/2020
14:48:51
150
1298
XLON
00200019684TRLO0.1.1
18/03/2020
14:49:13
155
1296.5
XLON
00200019855TRLO0.1.1
18/03/2020
14:50:25
184
1293
XLON
00200020656TRLO0.1.1
18/03/2020
14:50:25
116
1293
XLON
00200020657TRLO0.1.1
18/03/2020
14:51:33
128
1295
XLON
00200021517TRLO0.1.1
18/03/2020
14:51:51
253
1294
XLON
00200021656TRLO0.1.1
18/03/2020
14:52:38
131
1291
XLON
00200021870TRLO0.1.1
18/03/2020
14:53:43
66
1289.5
XLON
00200022489TRLO0.1.1
18/03/2020
14:53:43
64
1289.5
XLON
00200022490TRLO0.1.1
18/03/2020
14:53:43
148
1288.5
XLON
00200022491TRLO0.1.1
18/03/2020
14:54:13
146
1286.5
XLON
00200022707TRLO0.1.1
18/03/2020
14:54:16
130
1285.5
XLON
00200022738TRLO0.1.1
18/03/2020
14:55:08
112
1284
XLON
00200023149TRLO0.1.1
18/03/2020
14:55:08
112
1284
XLON
00200023152TRLO0.1.1
18/03/2020
14:55:29
176
1282
XLON
00200023339TRLO0.1.1
18/03/2020
14:55:55
166
1279
XLON
00200023543TRLO0.1.1
18/03/2020
14:56:35
115
1278.5
XLON
00200023752TRLO0.1.1
18/03/2020
14:57:20
110
1274
XLON
00200024160TRLO0.1.1
18/03/2020
14:57:30
4
1273
XLON
00200024214TRLO0.1.1
18/03/2020
14:57:30
106
1273
XLON
00200024215TRLO0.1.1
18/03/2020
14:57:42
6
1269
XLON
00200024283TRLO0.1.1
18/03/2020
14:57:42
203
1269
XLON
00200024284TRLO0.1.1
18/03/2020
14:58:14
130
1267
XLON
00200024458TRLO0.1.1
18/03/2020
14:58:53
187
1262.5
XLON
00200024814TRLO0.1.1
18/03/2020
14:59:11
138
1258.5
XLON
00200024940TRLO0.1.1
18/03/2020
15:00:05
131
1255.5
XLON
00200025483TRLO0.1.1
18/03/2020
15:00:32
115
1258.5
XLON
00200025757TRLO0.1.1
18/03/2020
15:01:03
209
1256
XLON
00200026083TRLO0.1.1
18/03/2020
15:01:03
13
1256
XLON
00200026084TRLO0.1.1
18/03/2020
15:01:03
101
1256
XLON
00200026085TRLO0.1.1
18/03/2020
15:02:11
5
1258.5
XLON
00200026631TRLO0.1.1
18/03/2020
15:02:11
117
1258.5
XLON
00200026632TRLO0.1.1
18/03/2020
15:02:31
104
1257.5
XLON
00200026763TRLO0.1.1
18/03/2020
15:02:50
124
1260
XLON
00200026876TRLO0.1.1
18/03/2020
15:03:04
148
1260
XLON
00200026956TRLO0.1.1
18/03/2020
15:03:59
152
1269
XLON
00200027224TRLO0.1.1
18/03/2020
15:03:59
123
1269
XLON
00200027225TRLO0.1.1
18/03/2020
15:04:39
82
1268
XLON
00200027474TRLO0.1.1
18/03/2020
15:04:53
158
1266
XLON
00200027621TRLO0.1.1
18/03/2020
15:05:07
110
1265
XLON
00200027704TRLO0.1.1
18/03/2020
15:05:23
100
1263
XLON
00200027784TRLO0.1.1
18/03/2020
15:05:23
89
1263
XLON
00200027785TRLO0.1.1
18/03/2020
15:05:56
144
1259
XLON
00200028002TRLO0.1.1
18/03/2020
15:06:56
118
1259.5
XLON
00200028433TRLO0.1.1
18/03/2020
15:06:56
22
1259.5
XLON
00200028434TRLO0.1.1
18/03/2020
15:07:05
238
1259
XLON
00200028481TRLO0.1.1
18/03/2020
15:07:24
126
1259
XLON
00200028589TRLO0.1.1
18/03/2020
15:07:59
116
1262
XLON
00200028825TRLO0.1.1
18/03/2020
15:09:08
232
1259
XLON
00200029201TRLO0.1.1
18/03/2020
15:09:08
209
1258.5
XLON
00200029202TRLO0.1.1
18/03/2020
15:09:47
114
1256.5
XLON
00200029458TRLO0.1.1
18/03/2020
15:10:00
145
1256
XLON
00200029555TRLO0.1.1
18/03/2020
15:10:41
192
1253
XLON
00200029856TRLO0.1.1
18/03/2020
15:11:18
214
1250
XLON
00200030086TRLO0.1.1
18/03/2020
15:11:38
169
1248.5
XLON
00200030260TRLO0.1.1
18/03/2020
15:12:16
85
1245
XLON
00200030530TRLO0.1.1
18/03/2020
15:12:16
36
1245
XLON
00200030531TRLO0.1.1
18/03/2020
15:12:36
152
1242.5
XLON
00200030713TRLO0.1.1
18/03/2020
15:13:14
112
1238
XLON
00200030963TRLO0.1.1
18/03/2020
15:13:21
166
1236.5
XLON
00200031086TRLO0.1.1
18/03/2020
15:13:58
138
1234
XLON
00200031333TRLO0.1.1
18/03/2020
15:19:43
403
1214.5
XLON
00200033792TRLO0.1.1
18/03/2020
15:19:43
113
1214.5
XLON
00200033793TRLO0.1.1
18/03/2020
15:19:43
25
1214.5
XLON
00200033794TRLO0.1.1
18/03/2020
15:19:43
403
1214.5
XLON
00200033795TRLO0.1.1
18/03/2020
15:19:43
909
1214.5
XLON
00200033796TRLO0.1.1
18/03/2020
15:20:01
20
1216
XLON
00200033991TRLO0.1.1
18/03/2020
15:20:01
102
1216
XLON
00200033992TRLO0.1.1
18/03/2020
15:20:50
110
1222.5
XLON
00200034456TRLO0.1.1
18/03/2020
15:20:50
110
1222.5
XLON
00200034457TRLO0.1.1
18/03/2020
15:21:03
204
1219
XLON
00200034648TRLO0.1.1
18/03/2020
15:21:47
136
1211
XLON
00200035032TRLO0.1.1
18/03/2020
15:22:36
230
1214.5
XLON
00200035402TRLO0.1.1
18/03/2020
15:22:36
115
1214.5
XLON
00200035403TRLO0.1.1
18/03/2020
15:22:51
124
1207.5
XLON
00200035733TRLO0.1.1
18/03/2020
15:22:51
39
1207.5
XLON
00200035734TRLO0.1.1
18/03/2020
15:23:46
213
1210
XLON
00200036293TRLO0.1.1
18/03/2020
15:24:25
116
1200
XLON
00200036629TRLO0.1.1
18/03/2020
15:24:32
123
1197.5
XLON
00200036669TRLO0.1.1
18/03/2020
15:24:39
189
1197.5
XLON
00200036752TRLO0.1.1
18/03/2020
15:25:58
114
1203
XLON
00200037548TRLO0.1.1
18/03/2020
15:25:58
119
1203
XLON
00200037549TRLO0.1.1
18/03/2020
15:25:58
119
1203
XLON
00200037550TRLO0.1.1
18/03/2020
15:26:50
121
1203
XLON
00200037951TRLO0.1.1
18/03/2020
15:27:21
284
1199
XLON
00200038225TRLO0.1.1
18/03/2020
15:27:53
128
1197.5
XLON
00200038452TRLO0.1.1
18/03/2020
15:28:56
378
1204
XLON
00200038881TRLO0.1.1
18/03/2020
15:29:37
111
1209.5
XLON
00200039249TRLO0.1.1
18/03/2020
15:29:37
111
1209.5
XLON
00200039250TRLO0.1.1
18/03/2020
15:29:50
127
1206.5
XLON
00200039363TRLO0.1.1
18/03/2020
15:29:50
127
1206.5
XLON
00200039364TRLO0.1.1
18/03/2020
15:31:22
153
1222.5
XLON
00200040149TRLO0.1.1
18/03/2020
15:31:22
99
1222
XLON
00200040150TRLO0.1.1
18/03/2020
15:31:25
248
1218
XLON
00200040158TRLO0.1.1
18/03/2020
15:31:25
124
1218
XLON
00200040159TRLO0.1.1
18/03/2020
15:31:45
123
1218
XLON
00200040297TRLO0.1.1
18/03/2020
15:32:12
126
1226
XLON
00200040429TRLO0.1.1
18/03/2020
15:33:26
119
1266.5
XLON
00200040915TRLO0.1.1
18/03/2020
15:33:31
248
1266
XLON
00200040960TRLO0.1.1
18/03/2020
15:33:31
124
1266
XLON
00200040961TRLO0.1.1
18/03/2020
15:34:20
126
1263.5
XLON
00200041340TRLO0.1.1
18/03/2020
15:34:45
131
1263
XLON
00200041620TRLO0.1.1
18/03/2020
15:35:06
130
1262
XLON
00200041857TRLO0.1.1
18/03/2020
15:35:06
127
1262
XLON
00200041858TRLO0.1.1
18/03/2020
15:35:21
120
1261
XLON
00200041977TRLO0.1.1
18/03/2020
15:35:52
128
1257.5
XLON
00200042248TRLO0.1.1
18/03/2020
15:35:52
128
1257.5
XLON
00200042249TRLO0.1.1
18/03/2020
15:36:16
218
1259.5
XLON
00200042592TRLO0.1.1
18/03/2020
15:37:38
333
1284
XLON
00200043089TRLO0.1.1
18/03/2020
15:37:56
122
1287
XLON
00200043229TRLO0.1.1
18/03/2020
15:38:35
254
1291.5
XLON
00200043463TRLO0.1.1
18/03/2020
15:38:35
129
1291
XLON
00200043464TRLO0.1.1
18/03/2020
15:39:08
120
1287.5
XLON
00200043744TRLO0.1.1
18/03/2020
15:39:28
120
1285.5
XLON
00200043894TRLO0.1.1
18/03/2020
15:40:01
114
1280
XLON
00200044123TRLO0.1.1
18/03/2020
15:40:01
118
1280
XLON
00200044125TRLO0.1.1
18/03/2020
15:40:21
211
1278
XLON
00200044261TRLO0.1.1
18/03/2020
15:41:11
59
1270.5
XLON
00200044732TRLO0.1.1
18/03/2020
15:41:11
76
1270.5
XLON
00200044733TRLO0.1.1
18/03/2020
15:41:11
135
1270.5
XLON
00200044734TRLO0.1.1
18/03/2020
15:41:54
101
1270
XLON
00200045150TRLO0.1.1
18/03/2020
15:42:02
125
1269
XLON
00200045203TRLO0.1.1
18/03/2020
15:42:40
130
1268
XLON
00200045462TRLO0.1.1
18/03/2020
15:42:40
138
1268
XLON
00200045463TRLO0.1.1
18/03/2020
15:43:10
122
1276.5
XLON
00200045843TRLO0.1.1
18/03/2020
15:43:10
117
1276.5
XLON
00200045844TRLO0.1.1
18/03/2020
15:43:42
114
1278
XLON
00200046155TRLO0.1.1
18/03/2020
15:43:42
114
1278
XLON
00200046156TRLO0.1.1
18/03/2020
15:44:20
124
1278
XLON
00200046491TRLO0.1.1
18/03/2020
15:44:25
146
1277
XLON
00200046523TRLO0.1.1
18/03/2020
15:44:25
10
1277
XLON
00200046524TRLO0.1.1
18/03/2020
15:44:31
100
1276
XLON
00200046549TRLO0.1.1
18/03/2020
15:45:36
244
1277
XLON
00200047075TRLO0.1.1
18/03/2020
15:45:36
38
1277
XLON
00200047076TRLO0.1.1
18/03/2020
15:45:37
86
1277
XLON
00200047077TRLO0.1.1
18/03/2020
15:45:37
110
1277
XLON
00200047079TRLO0.1.1
18/03/2020
15:45:57
166
1274.5
XLON
00200047427TRLO0.1.1
18/03/2020
15:46:20
96
1270.5
XLON
00200047657TRLO0.1.1
18/03/2020
15:46:20
61
1270.5
XLON
00200047658TRLO0.1.1
18/03/2020
15:47:14
142
1273
XLON
00200048205TRLO0.1.1
18/03/2020
15:48:09
333
1278.5
XLON
00200048965TRLO0.1.1
18/03/2020
15:48:18
126
1277
XLON
00200049051TRLO0.1.1
18/03/2020
15:48:36
1
1278.5
XLON
00200049227TRLO0.1.1
18/03/2020
15:48:36
124
1278.5
XLON
00200049228TRLO0.1.1
18/03/2020
15:48:36
74
1277.5
XLON
00200049229TRLO0.1.1
18/03/2020
15:48:36
21
1277.5
XLON
00200049230TRLO0.1.1
18/03/2020
15:49:07
191
1274
XLON
00200049516TRLO0.1.1
18/03/2020
15:50:41
480
1277
XLON
00200050476TRLO0.1.1
18/03/2020
15:50:42
113
1275
XLON
00200050493TRLO0.1.1
18/03/2020
15:50:53
139
1274
XLON
00200050578TRLO0.1.1
18/03/2020
15:51:21
224
1272.5
XLON
00200050864TRLO0.1.1
18/03/2020
15:51:36
182
1272
XLON
00200050961TRLO0.1.1
18/03/2020
15:52:30
131
1273.5
XLON
00200051584TRLO0.1.1
18/03/2020
15:52:31
132
1273.5
XLON
00200051585TRLO0.1.1
18/03/2020
15:52:44
179
1271.5
XLON
00200051748TRLO0.1.1
18/03/2020
15:53:45
134
1270.5
XLON
00200052482TRLO0.1.1
18/03/2020
15:53:53
121
1270
XLON
00200052541TRLO0.1.1
18/03/2020
15:53:53
98
1269.5
XLON
00200052542TRLO0.1.1
18/03/2020
15:54:46
242
1274
XLON
00200053030TRLO0.1.1
18/03/2020
15:55:25
96
1275
XLON
00200053471TRLO0.1.1
18/03/2020
15:55:25
78
1275
XLON
00200053472TRLO0.1.1
18/03/2020
15:55:25
106
1275
XLON
00200053473TRLO0.1.1
18/03/2020
15:55:32
123
1274.5
XLON
00200053520TRLO0.1.1
18/03/2020
15:55:40
114
1272
XLON
00200053590TRLO0.1.1
18/03/2020
15:55:54
120
1270
XLON
00200053679TRLO0.1.1
18/03/2020
15:56:14
113
1267
XLON
00200053865TRLO0.1.1
18/03/2020
15:56:45
129
1267
XLON
00200054102TRLO0.1.1
18/03/2020
15:57:18
94
1272.5
XLON
00200054366TRLO0.1.1
18/03/2020
15:57:18
43
1272.5
XLON
00200054367TRLO0.1.1
18/03/2020
15:57:19
66
1272
XLON
00200054373TRLO0.1.1
18/03/2020
15:57:19
57
1272
XLON
00200054374TRLO0.1.1
18/03/2020
15:57:29
135
1270
XLON
00200054498TRLO0.1.1
18/03/2020
15:57:59
70
1269
XLON
00200054956TRLO0.1.1
18/03/2020
15:57:59
59
1269
XLON
00200054957TRLO0.1.1
18/03/2020
15:58:33
122
1268
XLON
00200055431TRLO0.1.1
18/03/2020
15:58:33
115
1268
XLON
00200055432TRLO0.1.1
18/03/2020
15:58:33
117
1268
XLON
00200055433TRLO0.1.1
18/03/2020
15:58:33
144
1267
XLON
00200055434TRLO0.1.1
18/03/2020
15:59:05
119
1263
XLON
00200055766TRLO0.1.1
18/03/2020
15:59:19
111
1261.5
XLON
00200055906TRLO0.1.1
18/03/2020
16:00:10
220
1261.5
XLON
00200056442TRLO0.1.1
18/03/2020
16:00:10
110
1261.5
XLON
00200056443TRLO0.1.1
18/03/2020
16:00:32
19
1263
XLON
00200056884TRLO0.1.1
18/03/2020
16:00:32
96
1263
XLON
00200056886TRLO0.1.1
18/03/2020
16:00:44
127
1262
XLON
00200056980TRLO0.1.1
18/03/2020
16:01:01
123
1259.5
XLON
00200057122TRLO0.1.1
18/03/2020
16:01:10
135
1257
XLON
00200057221TRLO0.1.1
18/03/2020
16:01:28
116
1255
XLON
00200057404TRLO0.1.1
18/03/2020
16:01:51
114
1252
XLON
00200057578TRLO0.1.1
18/03/2020
16:02:13
132
1246.5
XLON
00200057733TRLO0.1.1
18/03/2020
16:02:21
131
1244.5
XLON
00200057812TRLO0.1.1
18/03/2020
16:02:41
110
1247
XLON
00200057959TRLO0.1.1
18/03/2020
16:02:42
18
1247
XLON
00200057968TRLO0.1.1
18/03/2020
16:03:57
149
1256.5
XLON
00200058699TRLO0.1.1
18/03/2020
16:03:57
109
1256.5
XLON
00200058700TRLO0.1.1
18/03/2020
16:03:58
125
1256.5
XLON
00200058701TRLO0.1.1
18/03/2020
16:03:58
118
1256.5
XLON
00200058702TRLO0.1.1
18/03/2020
16:03:58
19
1256.5
XLON
00200058703TRLO0.1.1
18/03/2020
16:04:23
131
1260
XLON
00200058941TRLO0.1.1
18/03/2020
16:04:59
133
1260.5
XLON
00200059175TRLO0.1.1
18/03/2020
16:04:59
133
1260.5
XLON
00200059176TRLO0.1.1
18/03/2020
16:05:41
132
1264.5
XLON
00200059589TRLO0.1.1
18/03/2020
16:05:42
52
1264.5
XLON
00200059590TRLO0.1.1
18/03/2020
16:05:42
84
1264.5
XLON
00200059591TRLO0.1.1
18/03/2020
16:06:10
262
1266
XLON
00200059919TRLO0.1.1
18/03/2020
16:06:16
117
1265
XLON
00200059970TRLO0.1.1
18/03/2020
16:06:30
115
1262.5
XLON
00200060107TRLO0.1.1
18/03/2020
16:06:43
111
1261.5
XLON
00200060233TRLO0.1.1
18/03/2020
16:07:01
123
1259.5
XLON
00200060585TRLO0.1.1
18/03/2020
16:07:11
158
1258
XLON
00200060653TRLO0.1.1
18/03/2020
16:07:25
148
1258.5
XLON
00200060810TRLO0.1.1
18/03/2020
16:08:46
339
1272
XLON
00200061651TRLO0.1.1
18/03/2020
16:09:08
111
1273
XLON
00200061982TRLO0.1.1
18/03/2020
16:09:08
126
1273
XLON
00200061983TRLO0.1.1
18/03/2020
16:09:08
112
1273
XLON
00200061984TRLO0.1.1
18/03/2020
16:09:10
64
1272
XLON
00200062000TRLO0.1.1
18/03/2020
16:09:10
32
1272
XLON
00200062002TRLO0.1.1
18/03/2020
16:10:05
122
1272
XLON
00200062458TRLO0.1.1
18/03/2020
16:10:54
35
1276.5
XLON
00200062936TRLO0.1.1
18/03/2020
16:10:54
94
1276.5
XLON
00200062937TRLO0.1.1
18/03/2020
16:11:13
436
1279
XLON
00200063077TRLO0.1.1
18/03/2020
16:11:13
36
1279
XLON
00200063078TRLO0.1.1
18/03/2020
16:11:13
36
1279
XLON
00200063079TRLO0.1.1
18/03/2020
16:11:13
82
1279
XLON
00200063080TRLO0.1.1
18/03/2020
16:11:32
128
1277
XLON
00200063261TRLO0.1.1
18/03/2020
16:12:15
125
1282
XLON
00200063647TRLO0.1.1
18/03/2020
16:12:15
122
1282
XLON
00200063649TRLO0.1.1
18/03/2020
16:12:50
125
1281.5
XLON
00200063909TRLO0.1.1
18/03/2020
16:12:50
120
1281.5
XLON
00200063910TRLO0.1.1
18/03/2020
16:12:55
117
1280
XLON
00200064071TRLO0.1.1
18/03/2020
16:13:30
139
1289
XLON
00200064694TRLO0.1.1
18/03/2020
16:14:20
17
1298.5
XLON
00200065342TRLO0.1.1
18/03/2020
16:14:20
103
1298.5
XLON
00200065343TRLO0.1.1
18/03/2020
16:14:23
141
1296.5
XLON
00200065386TRLO0.1.1
18/03/2020
16:14:29
139
1296.5
XLON
00200065489TRLO0.1.1
18/03/2020
16:14:29
52
1296.5
XLON
00200065490TRLO0.1.1
18/03/2020
16:14:29
84
1296.5
XLON
00200065491TRLO0.1.1
18/03/2020
16:14:38
27
1297
XLON
00200065564TRLO0.1.1
18/03/2020
16:14:38
106
1297
XLON
00200065565TRLO0.1.1
18/03/2020
16:15:07
450
1298
XLON
00200066002TRLO0.1.1
18/03/2020
16:15:07
414
1297.5
XLON
00200066003TRLO0.1.1
18/03/2020
16:15:15
2
1297
XLON
00200066102TRLO0.1.1
18/03/2020
16:16:06
367
1300.5
XLON
00200066616TRLO0.1.1
18/03/2020
16:16:06
414
1300
XLON
00200066621TRLO0.1.1
18/03/2020
16:16:19
179
1300.5
XLON
00200066849TRLO0.1.1
18/03/2020
16:16:19
36
1300.5
XLON
00200066850TRLO0.1.1
18/03/2020
16:16:57
128
1309.5
XLON
00200067398TRLO0.1.1
18/03/2020
16:16:57
159
1309
XLON
00200067399TRLO0.1.1
18/03/2020
16:16:57
24
1309
XLON
00200067400TRLO0.1.1
18/03/2020
16:16:57
164
1308.5
XLON
00200067401TRLO0.1.1
18/03/2020
16:17:35
164
1303.5
XLON
00200067921TRLO0.1.1
18/03/2020
16:17:35
1
1302.5
XLON
00200067923TRLO0.1.1
18/03/2020
16:17:35
119
1302.5
XLON
00200067925TRLO0.1.1
18/03/2020
16:17:47
128
1302
XLON
00200068054TRLO0.1.1
18/03/2020
16:18:06
116
1300.5
XLON
00200068645TRLO0.1.1
18/03/2020
16:18:35
61
1294
XLON
00200069108TRLO0.1.1
18/03/2020
16:18:35
126
1294
XLON
00200069109TRLO0.1.1
18/03/2020
16:18:58
138
1293
XLON
00200069386TRLO0.1.1
18/03/2020
16:19:07
199
1290
XLON
00200069523TRLO0.1.1
18/03/2020
16:19:54
186
1288.5
XLON
00200070194TRLO0.1.1
18/03/2020
16:20:25
165
1288
XLON
00200070771TRLO0.1.1
18/03/2020
16:20:26
135
1287.5
XLON
00200070786TRLO0.1.1
18/03/2020
16:20:27
148
1287
XLON
00200070797TRLO0.1.1
18/03/2020
16:22:02
252
1293.5
XLON
00200072446TRLO0.1.1
18/03/2020
16:22:02
337
1293
XLON
00200072447TRLO0.1.1
18/03/2020
16:22:02
199
1292.5
XLON
00200072448TRLO0.1.1
18/03/2020
16:22:35
123
1288
XLON
00200072834TRLO0.1.1
18/03/2020
16:22:39
134
1287
XLON
00200072888TRLO0.1.1
18/03/2020
16:24:49
354
1272
XLON
00200075024TRLO0.1.1
18/03/2020
16:25:43
137
1273
XLON
00200075700TRLO0.1.1
18/03/2020
16:25:43
64
1273
XLON
00200075701TRLO0.1.1
18/03/2020
16:25:43
100
1273
XLON
00200075702TRLO0.1.1
18/03/2020
16:25:46
129
1273
XLON
00200075737TRLO0.1.1
18/03/2020
16:25:46
14
1273
XLON
00200075738TRLO0.1.1
18/03/2020
16:25:47
356
1272.5
XLON
00200075751TRLO0.1.1
18/03/2020
16:27:12
432
1283
XLON
00200077091TRLO0.1.1
18/03/2020
16:27:36
475
1294
XLON
00200077373TRLO0.1.1
18/03/2020
16:27:36
475
1294
XLON
00200077374TRLO0.1.1
18/03/2020
16:27:36
56
1294
XLON
00200077375TRLO0.1.1
18/03/2020
16:27:40
48
1290
XLON
00200077422TRLO0.1.1
18/03/2020
16:27:47
41
1289.5
XLON
00200077505TRLO0.1.1
18/03/2020
16:27:59
1
1286.5
XLON
00200077674TRLO0.1.1
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.ENDPOSKKFBNOBKDBND
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