Last checked at 12 Jun 2019 17:31
Transaction in own shares
Ashtead Group plc (the "Company") announces that on 12 June 2019 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 90,000 shares
Date of transaction: 12 June 2019
Average price paid per share: 1,945.7700 pence
Lowest price paid per share: 1,930.5000 pence
Highest price paid per share: 1,963.0000 pence
Broker: Jefferies International Limited
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 466,389,178 (excluding Treasury shares), and the company will hold 32,836,534 ordinary shares in Treasury.
The figure of 466,389,178 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 |
12/06/2019 | 08:01:07 | 84 | 1947 | XLON | 00179678050TRLO1.1.1 |
12/06/2019 | 08:01:07 | 76 | 1947 | XLON | 00179678051TRLO1.1.1 |
12/06/2019 | 08:03:00 | 107 | 1946 | XLON | 00179678480TRLO1.1.1 |
12/06/2019 | 08:03:35 | 105 | 1947 | XLON | 00179678634TRLO1.1.1 |
12/06/2019 | 08:06:48 | 68 | 1948.5 | XLON | 00179679237TRLO1.1.1 |
12/06/2019 | 08:06:48 | 280 | 1948.5 | XLON | 00179679238TRLO1.1.1 |
12/06/2019 | 08:06:59 | 336 | 1948 | XLON | 00179679258TRLO1.1.1 |
12/06/2019 | 08:07:05 | 128 | 1946 | XLON | 00179679264TRLO1.1.1 |
12/06/2019 | 08:08:35 | 124 | 1942 | XLON | 00179679532TRLO1.1.1 |
12/06/2019 | 08:08:35 | 98 | 1941.5 | XLON | 00179679533TRLO1.1.1 |
12/06/2019 | 08:09:47 | 132 | 1942 | XLON | 00179679709TRLO1.1.1 |
12/06/2019 | 08:09:49 | 82 | 1941.5 | XLON | 00179679716TRLO1.1.1 |
12/06/2019 | 08:11:55 | 176 | 1944.5 | XLON | 00179680139TRLO1.1.1 |
12/06/2019 | 08:11:55 | 74 | 1944.5 | XLON | 00179680140TRLO1.1.1 |
12/06/2019 | 08:11:55 | 110 | 1944.5 | XLON | 00179680141TRLO1.1.1 |
12/06/2019 | 08:14:08 | 169 | 1948 | XLON | 00179680577TRLO1.1.1 |
12/06/2019 | 08:14:08 | 200 | 1947.5 | XLON | 00179680578TRLO1.1.1 |
12/06/2019 | 08:16:03 | 157 | 1952 | XLON | 00179680941TRLO1.1.1 |
12/06/2019 | 08:16:03 | 192 | 1951.5 | XLON | 00179680942TRLO1.1.1 |
12/06/2019 | 08:17:57 | 208 | 1953.5 | XLON | 00179681139TRLO1.1.1 |
12/06/2019 | 08:18:28 | 128 | 1953 | XLON | 00179681223TRLO1.1.1 |
12/06/2019 | 08:21:03 | 250 | 1958 | XLON | 00179681956TRLO1.1.1 |
12/06/2019 | 08:21:08 | 241 | 1957.5 | XLON | 00179681962TRLO1.1.1 |
12/06/2019 | 08:22:01 | 11 | 1955.5 | XLON | 00179682140TRLO1.1.1 |
12/06/2019 | 08:22:01 | 83 | 1955.5 | XLON | 00179682141TRLO1.1.1 |
12/06/2019 | 08:22:21 | 77 | 1955 | XLON | 00179682227TRLO1.1.1 |
12/06/2019 | 08:22:50 | 84 | 1954.5 | XLON | 00179682311TRLO1.1.1 |
12/06/2019 | 08:23:00 | 91 | 1954.5 | XLON | 00179682324TRLO1.1.1 |
12/06/2019 | 08:23:53 | 104 | 1954.5 | XLON | 00179682424TRLO1.1.1 |
12/06/2019 | 08:24:18 | 106 | 1954.5 | XLON | 00179682514TRLO1.1.1 |
12/06/2019 | 08:25:19 | 131 | 1957 | XLON | 00179682619TRLO1.1.1 |
12/06/2019 | 08:26:07 | 80 | 1956 | XLON | 00179682683TRLO1.1.1 |
12/06/2019 | 08:26:56 | 145 | 1958.5 | XLON | 00179682785TRLO1.1.1 |
12/06/2019 | 08:27:19 | 123 | 1958.5 | XLON | 00179682823TRLO1.1.1 |
12/06/2019 | 08:29:18 | 147 | 1956.5 | XLON | 00179683108TRLO1.1.1 |
12/06/2019 | 08:29:18 | 26 | 1957 | XLON | 00179683109TRLO1.1.1 |
12/06/2019 | 08:29:18 | 142 | 1956.5 | XLON | 00179683110TRLO1.1.1 |
12/06/2019 | 08:30:09 | 109 | 1955.5 | XLON | 00179683262TRLO1.1.1 |
12/06/2019 | 08:32:02 | 213 | 1958 | XLON | 00179683607TRLO1.1.1 |
12/06/2019 | 08:32:04 | 143 | 1957.5 | XLON | 00179683618TRLO1.1.1 |
12/06/2019 | 08:33:36 | 146 | 1959.5 | XLON | 00179683850TRLO1.1.1 |
12/06/2019 | 08:35:41 | 150 | 1960 | XLON | 00179684081TRLO1.1.1 |
12/06/2019 | 08:35:41 | 66 | 1960 | XLON | 00179684082TRLO1.1.1 |
12/06/2019 | 08:35:55 | 39 | 1959.5 | XLON | 00179684105TRLO1.1.1 |
12/06/2019 | 08:35:55 | 187 | 1959.5 | XLON | 00179684106TRLO1.1.1 |
12/06/2019 | 08:36:29 | 147 | 1959.5 | XLON | 00179684196TRLO1.1.1 |
12/06/2019 | 08:37:07 | 81 | 1960 | XLON | 00179684303TRLO1.1.1 |
12/06/2019 | 08:37:32 | 81 | 1959.5 | XLON | 00179684344TRLO1.1.1 |
12/06/2019 | 08:39:53 | 19 | 1960 | XLON | 00179684622TRLO1.1.1 |
12/06/2019 | 08:40:40 | 332 | 1960.5 | XLON | 00179684735TRLO1.1.1 |
12/06/2019 | 08:41:09 | 188 | 1960 | XLON | 00179684784TRLO1.1.1 |
12/06/2019 | 08:43:59 | 229 | 1961.5 | XLON | 00179685181TRLO1.1.1 |
12/06/2019 | 08:45:16 | 150 | 1962.5 | XLON | 00179685389TRLO1.1.1 |
12/06/2019 | 08:45:56 | 234 | 1963 | XLON | 00179685511TRLO1.1.1 |
12/06/2019 | 08:46:00 | 205 | 1962.5 | XLON | 00179685516TRLO1.1.1 |
12/06/2019 | 08:46:00 | 29 | 1962.5 | XLON | 00179685517TRLO1.1.1 |
12/06/2019 | 08:46:28 | 99 | 1961 | XLON | 00179685553TRLO1.1.1 |
12/06/2019 | 08:47:14 | 78 | 1959.5 | XLON | 00179685651TRLO1.1.1 |
12/06/2019 | 08:47:31 | 104 | 1957 | XLON | 00179685782TRLO1.1.1 |
12/06/2019 | 08:48:14 | 100 | 1953.5 | XLON | 00179685893TRLO1.1.1 |
12/06/2019 | 08:48:57 | 92 | 1950 | XLON | 00179686002TRLO1.1.1 |
12/06/2019 | 08:50:10 | 80 | 1949.5 | XLON | 00179686175TRLO1.1.1 |
12/06/2019 | 08:52:34 | 292 | 1948.5 | XLON | 00179686473TRLO1.1.1 |
12/06/2019 | 08:52:34 | 172 | 1948 | XLON | 00179686474TRLO1.1.1 |
12/06/2019 | 08:52:45 | 96 | 1947 | XLON | 00179686510TRLO1.1.1 |
12/06/2019 | 08:53:44 | 78 | 1948 | XLON | 00179686629TRLO1.1.1 |
12/06/2019 | 08:54:29 | 146 | 1949 | XLON | 00179686714TRLO1.1.1 |
12/06/2019 | 08:56:13 | 99 | 1947 | XLON | 00179686878TRLO1.1.1 |
12/06/2019 | 08:56:13 | 44 | 1947 | XLON | 00179686879TRLO1.1.1 |
12/06/2019 | 08:56:13 | 163 | 1946.5 | XLON | 00179686881TRLO1.1.1 |
12/06/2019 | 08:58:04 | 147 | 1946 | XLON | 00179687099TRLO1.1.1 |
12/06/2019 | 08:59:00 | 107 | 1945.5 | XLON | 00179687203TRLO1.1.1 |
12/06/2019 | 08:59:00 | 152 | 1945.5 | XLON | 00179687204TRLO1.1.1 |
12/06/2019 | 08:59:53 | 128 | 1946 | XLON | 00179687342TRLO1.1.1 |
12/06/2019 | 09:00:08 | 50 | 1947.5 | XLON | 00179687382TRLO1.1.1 |
12/06/2019 | 09:00:08 | 62 | 1947.5 | XLON | 00179687383TRLO1.1.1 |
12/06/2019 | 09:01:05 | 138 | 1948 | XLON | 00179687529TRLO1.1.1 |
12/06/2019 | 09:02:02 | 98 | 1949 | XLON | 00179687627TRLO1.1.1 |
12/06/2019 | 09:03:04 | 64 | 1948 | XLON | 00179687739TRLO1.1.1 |
12/06/2019 | 09:03:43 | 138 | 1947.5 | XLON | 00179687810TRLO1.1.1 |
12/06/2019 | 09:03:50 | 105 | 1947.5 | XLON | 00179687838TRLO1.1.1 |
12/06/2019 | 09:05:02 | 159 | 1946 | XLON | 00179688110TRLO1.1.1 |
12/06/2019 | 09:07:25 | 200 | 1948.5 | XLON | 00179688339TRLO1.1.1 |
12/06/2019 | 09:09:00 | 250 | 1952.5 | XLON | 00179688536TRLO1.1.1 |
12/06/2019 | 09:09:00 | 33 | 1952.5 | XLON | 00179688537TRLO1.1.1 |
12/06/2019 | 09:09:19 | 167 | 1952 | XLON | 00179688552TRLO1.1.1 |
12/06/2019 | 09:09:55 | 64 | 1952 | XLON | 00179688599TRLO1.1.1 |
12/06/2019 | 09:09:55 | 24 | 1952 | XLON | 00179688600TRLO1.1.1 |
12/06/2019 | 09:10:20 | 103 | 1951 | XLON | 00179688679TRLO1.1.1 |
12/06/2019 | 09:10:48 | 79 | 1950 | XLON | 00179688717TRLO1.1.1 |
12/06/2019 | 09:11:33 | 79 | 1949.5 | XLON | 00179688766TRLO1.1.1 |
12/06/2019 | 09:13:29 | 88 | 1950 | XLON | 00179689006TRLO1.1.1 |
12/06/2019 | 09:13:29 | 95 | 1950 | XLON | 00179689007TRLO1.1.1 |
12/06/2019 | 09:13:29 | 20 | 1950 | XLON | 00179689008TRLO1.1.1 |
12/06/2019 | 09:13:29 | 32 | 1950 | XLON | 00179689009TRLO1.1.1 |
12/06/2019 | 09:13:35 | 151 | 1949.5 | XLON | 00179689031TRLO1.1.1 |
12/06/2019 | 09:14:28 | 137 | 1948.5 | XLON | 00179689166TRLO1.1.1 |
12/06/2019 | 09:14:58 | 104 | 1947 | XLON | 00179689244TRLO1.1.1 |
12/06/2019 | 09:16:55 | 80 | 1947 | XLON | 00179689578TRLO1.1.1 |
12/06/2019 | 09:16:55 | 44 | 1947 | XLON | 00179689579TRLO1.1.1 |
12/06/2019 | 09:16:55 | 45 | 1947 | XLON | 00179689583TRLO1.1.1 |
12/06/2019 | 09:16:59 | 65 | 1946.5 | XLON | 00179689607TRLO1.1.1 |
12/06/2019 | 09:18:11 | 101 | 1945.5 | XLON | 00179689843TRLO1.1.1 |
12/06/2019 | 09:18:11 | 65 | 1945 | XLON | 00179689844TRLO1.1.1 |
12/06/2019 | 09:19:16 | 126 | 1945.5 | XLON | 00179690026TRLO1.1.1 |
12/06/2019 | 09:19:19 | 69 | 1945 | XLON | 00179690034TRLO1.1.1 |
12/06/2019 | 09:20:03 | 85 | 1944.5 | XLON | 00179690135TRLO1.1.1 |
12/06/2019 | 09:20:08 | 73 | 1943.5 | XLON | 00179690150TRLO1.1.1 |
12/06/2019 | 09:22:18 | 187 | 1944.5 | XLON | 00179690493TRLO1.1.1 |
12/06/2019 | 09:22:52 | 131 | 1944 | XLON | 00179690562TRLO1.1.1 |
12/06/2019 | 09:23:16 | 104 | 1943.5 | XLON | 00179690592TRLO1.1.1 |
12/06/2019 | 09:25:53 | 150 | 1944 | XLON | 00179690912TRLO1.1.1 |
12/06/2019 | 09:26:25 | 238 | 1945 | XLON | 00179690972TRLO1.1.1 |
12/06/2019 | 09:26:54 | 181 | 1944.5 | XLON | 00179691047TRLO1.1.1 |
12/06/2019 | 09:27:15 | 110 | 1943.5 | XLON | 00179691142TRLO1.1.1 |
12/06/2019 | 09:28:46 | 101 | 1943 | XLON | 00179691337TRLO1.1.1 |
12/06/2019 | 09:29:22 | 127 | 1942.5 | XLON | 00179691418TRLO1.1.1 |
12/06/2019 | 09:30:56 | 140 | 1944 | XLON | 00179691592TRLO1.1.1 |
12/06/2019 | 09:30:58 | 153 | 1943.5 | XLON | 00179691600TRLO1.1.1 |
12/06/2019 | 09:33:09 | 90 | 1944.5 | XLON | 00179691828TRLO1.1.1 |
12/06/2019 | 09:33:09 | 134 | 1944.5 | XLON | 00179691829TRLO1.1.1 |
12/06/2019 | 09:34:04 | 121 | 1944 | XLON | 00179691890TRLO1.1.1 |
12/06/2019 | 09:34:04 | 95 | 1944 | XLON | 00179691891TRLO1.1.1 |
12/06/2019 | 09:34:05 | 75 | 1943.5 | XLON | 00179691893TRLO1.1.1 |
12/06/2019 | 09:34:51 | 114 | 1942.5 | XLON | 00179691986TRLO1.1.1 |
12/06/2019 | 09:37:16 | 192 | 1943.5 | XLON | 00179692323TRLO1.1.1 |
12/06/2019 | 09:37:41 | 140 | 1943 | XLON | 00179692380TRLO1.1.1 |
12/06/2019 | 09:38:37 | 174 | 1943 | XLON | 00179692509TRLO1.1.1 |
12/06/2019 | 09:40:25 | 126 | 1943 | XLON | 00179692617TRLO1.1.1 |
12/06/2019 | 09:40:25 | 86 | 1943 | XLON | 00179692618TRLO1.1.1 |
12/06/2019 | 09:42:38 | 150 | 1945 | XLON | 00179692782TRLO1.1.1 |
12/06/2019 | 09:42:38 | 57 | 1945 | XLON | 00179692783TRLO1.1.1 |
12/06/2019 | 09:43:59 | 100 | 1945.5 | XLON | 00179692944TRLO1.1.1 |
12/06/2019 | 09:44:05 | 105 | 1945.5 | XLON | 00179692960TRLO1.1.1 |
12/06/2019 | 09:44:05 | 49 | 1945.5 | XLON | 00179692961TRLO1.1.1 |
12/06/2019 | 09:44:53 | 156 | 1945.5 | XLON | 00179693066TRLO1.1.1 |
12/06/2019 | 09:44:57 | 137 | 1945 | XLON | 00179693084TRLO1.1.1 |
12/06/2019 | 09:46:07 | 114 | 1943 | XLON | 00179693262TRLO1.1.1 |
12/06/2019 | 09:46:19 | 106 | 1941.5 | XLON | 00179693311TRLO1.1.1 |
12/06/2019 | 09:48:26 | 126 | 1940.5 | XLON | 00179693508TRLO1.1.1 |
12/06/2019 | 09:48:28 | 108 | 1940 | XLON | 00179693511TRLO1.1.1 |
12/06/2019 | 09:49:23 | 143 | 1940.5 | XLON | 00179693637TRLO1.1.1 |
12/06/2019 | 09:51:36 | 150 | 1939 | XLON | 00179693913TRLO1.1.1 |
12/06/2019 | 09:51:36 | 86 | 1939 | XLON | 00179693914TRLO1.1.1 |
12/06/2019 | 09:52:00 | 139 | 1938.5 | XLON | 00179693987TRLO1.1.1 |
12/06/2019 | 09:53:12 | 139 | 1938.5 | XLON | 00179694148TRLO1.1.1 |
12/06/2019 | 09:53:12 | 101 | 1938 | XLON | 00179694149TRLO1.1.1 |
12/06/2019 | 09:53:44 | 84 | 1935.5 | XLON | 00179694262TRLO1.1.1 |
12/06/2019 | 09:54:30 | 17 | 1934 | XLON | 00179694322TRLO1.1.1 |
12/06/2019 | 09:54:33 | 93 | 1934 | XLON | 00179694327TRLO1.1.1 |
12/06/2019 | 09:56:08 | 120 | 1934.5 | XLON | 00179694575TRLO1.1.1 |
12/06/2019 | 09:58:05 | 162 | 1935 | XLON | 00179694796TRLO1.1.1 |
12/06/2019 | 09:59:19 | 180 | 1935.5 | XLON | 00179694942TRLO1.1.1 |
12/06/2019 | 09:59:19 | 41 | 1935.5 | XLON | 00179694943TRLO1.1.1 |
12/06/2019 | 09:59:29 | 167 | 1935 | XLON | 00179694973TRLO1.1.1 |
12/06/2019 | 10:00:39 | 90 | 1934.5 | XLON | 00179695140TRLO1.1.1 |
12/06/2019 | 10:02:36 | 34 | 1935.5 | XLON | 00179695402TRLO1.1.1 |
12/06/2019 | 10:02:37 | 75 | 1935.5 | XLON | 00179695403TRLO1.1.1 |
12/06/2019 | 10:02:37 | 116 | 1935.5 | XLON | 00179695404TRLO1.1.1 |
12/06/2019 | 10:03:35 | 85 | 1936 | XLON | 00179695510TRLO1.1.1 |
12/06/2019 | 10:04:40 | 89 | 1937 | XLON | 00179695661TRLO1.1.1 |
12/06/2019 | 10:04:40 | 32 | 1937 | XLON | 00179695662TRLO1.1.1 |
12/06/2019 | 10:05:08 | 135 | 1936.5 | XLON | 00179695681TRLO1.1.1 |
12/06/2019 | 10:05:08 | 14 | 1936.5 | XLON | 00179695682TRLO1.1.1 |
12/06/2019 | 10:06:38 | 75 | 1938.5 | XLON | 00179695887TRLO1.1.1 |
12/06/2019 | 10:06:39 | 85 | 1938.5 | XLON | 00179695888TRLO1.1.1 |
12/06/2019 | 10:08:59 | 225 | 1941 | XLON | 00179696101TRLO1.1.1 |
12/06/2019 | 10:08:59 | 43 | 1941 | XLON | 00179696102TRLO1.1.1 |
12/06/2019 | 10:10:03 | 270 | 1941.5 | XLON | 00179696174TRLO1.1.1 |
12/06/2019 | 10:11:53 | 75 | 1943.5 | XLON | 00179696399TRLO1.1.1 |
12/06/2019 | 10:11:53 | 116 | 1943.5 | XLON | 00179696400TRLO1.1.1 |
12/06/2019 | 10:12:50 | 150 | 1944.5 | XLON | 00179696462TRLO1.1.1 |
12/06/2019 | 10:13:03 | 139 | 1944 | XLON | 00179696473TRLO1.1.1 |
12/06/2019 | 10:15:22 | 159 | 1944.5 | XLON | 00179696714TRLO1.1.1 |
12/06/2019 | 10:15:22 | 28 | 1944.5 | XLON | 00179696715TRLO1.1.1 |
12/06/2019 | 10:15:32 | 115 | 1944 | XLON | 00179696756TRLO1.1.1 |
12/06/2019 | 10:17:08 | 131 | 1944 | XLON | 00179696967TRLO1.1.1 |
12/06/2019 | 10:17:09 | 92 | 1943.5 | XLON | 00179696976TRLO1.1.1 |
12/06/2019 | 10:18:55 | 162 | 1943.5 | XLON | 00179697191TRLO1.1.1 |
12/06/2019 | 10:18:55 | 154 | 1943.5 | XLON | 00179697192TRLO1.1.1 |
12/06/2019 | 10:18:55 | 44 | 1943.5 | XLON | 00179697193TRLO1.1.1 |
12/06/2019 | 10:21:44 | 201 | 1945 | XLON | 00179697429TRLO1.1.1 |
12/06/2019 | 10:22:24 | 112 | 1944.5 | XLON | 00179697495TRLO1.1.1 |
12/06/2019 | 10:22:27 | 86 | 1944 | XLON | 00179697496TRLO1.1.1 |
12/06/2019 | 10:24:18 | 170 | 1943.5 | XLON | 00179697601TRLO1.1.1 |
12/06/2019 | 10:24:26 | 146 | 1943 | XLON | 00179697612TRLO1.1.1 |
12/06/2019 | 10:26:12 | 120 | 1944 | XLON | 00179697729TRLO1.1.1 |
12/06/2019 | 10:27:53 | 98 | 1945.5 | XLON | 00179697814TRLO1.1.1 |
12/06/2019 | 10:27:53 | 132 | 1945.5 | XLON | 00179697815TRLO1.1.1 |
12/06/2019 | 10:29:43 | 48 | 1945.5 | XLON | 00179697978TRLO1.1.1 |
12/06/2019 | 10:29:43 | 144 | 1945.5 | XLON | 00179697979TRLO1.1.1 |
12/06/2019 | 10:31:05 | 178 | 1945 | XLON | 00179698107TRLO1.1.1 |
12/06/2019 | 10:31:05 | 92 | 1945 | XLON | 00179698108TRLO1.1.1 |
12/06/2019 | 10:31:05 | 92 | 1944.5 | XLON | 00179698109TRLO1.1.1 |
12/06/2019 | 10:33:13 | 172 | 1946 | XLON | 00179698330TRLO1.1.1 |
12/06/2019 | 10:33:30 | 120 | 1945.5 | XLON | 00179698378TRLO1.1.1 |
12/06/2019 | 10:33:54 | 106 | 1945 | XLON | 00179698447TRLO1.1.1 |
12/06/2019 | 10:34:40 | 88 | 1944 | XLON | 00179698546TRLO1.1.1 |
12/06/2019 | 10:35:39 | 86 | 1944 | XLON | 00179698676TRLO1.1.1 |
12/06/2019 | 10:36:55 | 84 | 1943.5 | XLON | 00179698803TRLO1.1.1 |
12/06/2019 | 10:39:14 | 220 | 1943 | XLON | 00179699048TRLO1.1.1 |
12/06/2019 | 10:39:14 | 30 | 1943 | XLON | 00179699049TRLO1.1.1 |
12/06/2019 | 10:40:05 | 232 | 1942.5 | XLON | 00179699104TRLO1.1.1 |
12/06/2019 | 10:42:52 | 260 | 1943.5 | XLON | 00179699530TRLO1.1.1 |
12/06/2019 | 10:43:03 | 140 | 1943 | XLON | 00179699559TRLO1.1.1 |
12/06/2019 | 10:44:45 | 86 | 1942.5 | XLON | 00179699743TRLO1.1.1 |
12/06/2019 | 10:44:45 | 91 | 1942.5 | XLON | 00179699745TRLO1.1.1 |
12/06/2019 | 10:48:24 | 295 | 1943 | XLON | 00179699982TRLO1.1.1 |
12/06/2019 | 10:48:24 | 25 | 1943 | XLON | 00179699983TRLO1.1.1 |
12/06/2019 | 10:48:52 | 308 | 1942.5 | XLON | 00179700020TRLO1.1.1 |
12/06/2019 | 10:48:52 | 1 | 1942.5 | XLON | 00179700021TRLO1.1.1 |
12/06/2019 | 10:50:23 | 10 | 1942 | XLON | 00179700102TRLO1.1.1 |
12/06/2019 | 10:50:23 | 98 | 1942 | XLON | 00179700103TRLO1.1.1 |
12/06/2019 | 10:51:27 | 75 | 1942 | XLON | 00179700149TRLO1.1.1 |
12/06/2019 | 10:53:02 | 200 | 1941 | XLON | 00179700288TRLO1.1.1 |
12/06/2019 | 10:54:06 | 70 | 1941 | XLON | 00179700439TRLO1.1.1 |
12/06/2019 | 10:54:06 | 10 | 1941 | XLON | 00179700444TRLO1.1.1 |
12/06/2019 | 10:54:06 | 39 | 1941 | XLON | 00179700445TRLO1.1.1 |
12/06/2019 | 10:54:53 | 49 | 1941.5 | XLON | 00179700528TRLO1.1.1 |
12/06/2019 | 10:54:53 | 153 | 1941.5 | XLON | 00179700529TRLO1.1.1 |
12/06/2019 | 10:56:08 | 115 | 1941 | XLON | 00179700675TRLO1.1.1 |
12/06/2019 | 10:56:08 | 79 | 1941 | XLON | 00179700676TRLO1.1.1 |
12/06/2019 | 10:57:14 | 102 | 1941 | XLON | 00179700747TRLO1.1.1 |
12/06/2019 | 10:58:51 | 165 | 1940.5 | XLON | 00179700870TRLO1.1.1 |
12/06/2019 | 11:00:21 | 205 | 1940.5 | XLON | 00179700989TRLO1.1.1 |
12/06/2019 | 11:00:41 | 162 | 1940 | XLON | 00179701013TRLO1.1.1 |
12/06/2019 | 11:02:45 | 95 | 1941 | XLON | 00179701277TRLO1.1.1 |
12/06/2019 | 11:02:45 | 99 | 1941 | XLON | 00179701278TRLO1.1.1 |
12/06/2019 | 11:02:49 | 120 | 1940.5 | XLON | 00179701286TRLO1.1.1 |
12/06/2019 | 11:03:57 | 79 | 1941 | XLON | 00179701457TRLO1.1.1 |
12/06/2019 | 11:06:17 | 161 | 1941.5 | XLON | 00179701655TRLO1.1.1 |
12/06/2019 | 11:07:14 | 118 | 1941 | XLON | 00179701789TRLO1.1.1 |
12/06/2019 | 11:07:14 | 84 | 1941 | XLON | 00179701790TRLO1.1.1 |
12/06/2019 | 11:07:14 | 70 | 1941 | XLON | 00179701791TRLO1.1.1 |
12/06/2019 | 11:07:35 | 99 | 1940 | XLON | 00179701843TRLO1.1.1 |
12/06/2019 | 11:08:41 | 16 | 1939 | XLON | 00179702044TRLO1.1.1 |
12/06/2019 | 11:08:42 | 71 | 1939 | XLON | 00179702045TRLO1.1.1 |
12/06/2019 | 11:11:02 | 140 | 1938 | XLON | 00179702386TRLO1.1.1 |
12/06/2019 | 11:11:03 | 53 | 1938 | XLON | 00179702388TRLO1.1.1 |
12/06/2019 | 11:13:07 | 206 | 1940 | XLON | 00179702596TRLO1.1.1 |
12/06/2019 | 11:14:50 | 136 | 1940 | XLON | 00179702851TRLO1.1.1 |
12/06/2019 | 11:14:50 | 98 | 1940 | XLON | 00179702852TRLO1.1.1 |
12/06/2019 | 11:15:32 | 101 | 1940 | XLON | 00179702935TRLO1.1.1 |
12/06/2019 | 11:18:05 | 64 | 1942 | XLON | 00179703150TRLO1.1.1 |
12/06/2019 | 11:18:16 | 222 | 1942 | XLON | 00179703157TRLO1.1.1 |
12/06/2019 | 11:19:24 | 12 | 1942.5 | XLON | 00179703225TRLO1.1.1 |
12/06/2019 | 11:19:24 | 165 | 1942.5 | XLON | 00179703226TRLO1.1.1 |
12/06/2019 | 11:20:57 | 190 | 1943 | XLON | 00179703294TRLO1.1.1 |
12/06/2019 | 11:22:36 | 220 | 1945.5 | XLON | 00179703390TRLO1.1.1 |
12/06/2019 | 11:23:24 | 156 | 1946 | XLON | 00179703452TRLO1.1.1 |
12/06/2019 | 11:24:32 | 153 | 1946 | XLON | 00179703511TRLO1.1.1 |
12/06/2019 | 11:24:34 | 112 | 1945.5 | XLON | 00179703513TRLO1.1.1 |
12/06/2019 | 11:25:31 | 111 | 1945 | XLON | 00179703560TRLO1.1.1 |
12/06/2019 | 11:27:14 | 127 | 1944 | XLON | 00179703644TRLO1.1.1 |
12/06/2019 | 11:29:23 | 177 | 1945 | XLON | 00179703795TRLO1.1.1 |
12/06/2019 | 11:31:25 | 174 | 1946.5 | XLON | 00179704020TRLO1.1.1 |
12/06/2019 | 11:31:25 | 58 | 1946.5 | XLON | 00179704021TRLO1.1.1 |
12/06/2019 | 11:33:03 | 209 | 1947.5 | XLON | 00179704177TRLO1.1.1 |
12/06/2019 | 11:33:03 | 194 | 1947 | XLON | 00179704182TRLO1.1.1 |
12/06/2019 | 11:33:53 | 120 | 1946.5 | XLON | 00179704274TRLO1.1.1 |
12/06/2019 | 11:35:25 | 90 | 1946 | XLON | 00179704490TRLO1.1.1 |
12/06/2019 | 11:35:41 | 130 | 1945.5 | XLON | 00179704515TRLO1.1.1 |
12/06/2019 | 11:36:59 | 74 | 1944.5 | XLON | 00179704667TRLO1.1.1 |
12/06/2019 | 11:37:13 | 71 | 1944 | XLON | 00179704686TRLO1.1.1 |
12/06/2019 | 11:38:40 | 173 | 1944.5 | XLON | 00179704784TRLO1.1.1 |
12/06/2019 | 11:39:39 | 134 | 1945 | XLON | 00179704843TRLO1.1.1 |
12/06/2019 | 11:40:08 | 94 | 1944.5 | XLON | 00179704872TRLO1.1.1 |
12/06/2019 | 11:41:25 | 148 | 1944.5 | XLON | 00179705010TRLO1.1.1 |
12/06/2019 | 11:43:27 | 33 | 1945.5 | XLON | 00179705252TRLO1.1.1 |
12/06/2019 | 11:43:28 | 87 | 1945.5 | XLON | 00179705253TRLO1.1.1 |
12/06/2019 | 11:43:59 | 148 | 1945 | XLON | 00179705313TRLO1.1.1 |
12/06/2019 | 11:47:11 | 245 | 1945 | XLON | 00179705505TRLO1.1.1 |
12/06/2019 | 11:50:18 | 70 | 1945.5 | XLON | 00179705685TRLO1.1.1 |
12/06/2019 | 11:50:18 | 243 | 1945.5 | XLON | 00179705686TRLO1.1.1 |
12/06/2019 | 11:50:41 | 19 | 1945.5 | XLON | 00179705719TRLO1.1.1 |
12/06/2019 | 11:50:41 | 69 | 1945.5 | XLON | 00179705720TRLO1.1.1 |
12/06/2019 | 11:51:25 | 177 | 1945 | XLON | 00179705744TRLO1.1.1 |
12/06/2019 | 11:51:25 | 64 | 1945 | XLON | 00179705748TRLO1.1.1 |
12/06/2019 | 11:53:30 | 184 | 1945.5 | XLON | 00179705895TRLO1.1.1 |
12/06/2019 | 11:53:30 | 20 | 1945.5 | XLON | 00179705896TRLO1.1.1 |
12/06/2019 | 11:53:30 | 10 | 1945.5 | XLON | 00179705897TRLO1.1.1 |
12/06/2019 | 11:54:08 | 155 | 1945 | XLON | 00179705922TRLO1.1.1 |
12/06/2019 | 11:56:15 | 110 | 1945 | XLON | 00179706037TRLO1.1.1 |
12/06/2019 | 11:58:03 | 222 | 1946 | XLON | 00179706153TRLO1.1.1 |
12/06/2019 | 11:59:21 | 229 | 1946 | XLON | 00179706262TRLO1.1.1 |
12/06/2019 | 11:59:54 | 136 | 1945.5 | XLON | 00179706307TRLO1.1.1 |
12/06/2019 | 12:02:05 | 131 | 1944 | XLON | 00179706393TRLO1.1.1 |
12/06/2019 | 12:03:04 | 29 | 1943.5 | XLON | 00179706518TRLO1.1.1 |
12/06/2019 | 12:03:04 | 52 | 1943.5 | XLON | 00179706519TRLO1.1.1 |
12/06/2019 | 12:06:00 | 238 | 1943 | XLON | 00179706682TRLO1.1.1 |
12/06/2019 | 12:06:45 | 151 | 1943.5 | XLON | 00179706720TRLO1.1.1 |
12/06/2019 | 12:08:56 | 182 | 1944 | XLON | 00179706815TRLO1.1.1 |
12/06/2019 | 12:09:31 | 168 | 1943.5 | XLON | 00179706844TRLO1.1.1 |
12/06/2019 | 12:10:30 | 129 | 1943 | XLON | 00179706889TRLO1.1.1 |
12/06/2019 | 12:12:38 | 100 | 1942.5 | XLON | 00179706995TRLO1.1.1 |
12/06/2019 | 12:12:38 | 80 | 1942.5 | XLON | 00179706996TRLO1.1.1 |
12/06/2019 | 12:13:36 | 79 | 1942 | XLON | 00179707068TRLO1.1.1 |
12/06/2019 | 12:13:36 | 92 | 1942 | XLON | 00179707069TRLO1.1.1 |
12/06/2019 | 12:15:13 | 129 | 1942.5 | XLON | 00179707164TRLO1.1.1 |
12/06/2019 | 12:15:13 | 111 | 1942 | XLON | 00179707169TRLO1.1.1 |
12/06/2019 | 12:17:25 | 215 | 1942.5 | XLON | 00179707393TRLO1.1.1 |
12/06/2019 | 12:17:34 | 170 | 1942 | XLON | 00179707402TRLO1.1.1 |
12/06/2019 | 12:19:06 | 98 | 1942 | XLON | 00179707536TRLO1.1.1 |
12/06/2019 | 12:19:06 | 91 | 1941.5 | XLON | 00179707537TRLO1.1.1 |
12/06/2019 | 12:20:44 | 98 | 1940.5 | XLON | 00179707738TRLO1.1.1 |
12/06/2019 | 12:20:47 | 84 | 1940 | XLON | 00179707739TRLO1.1.1 |
12/06/2019 | 12:21:22 | 102 | 1939.5 | XLON | 00179707779TRLO1.1.1 |
12/06/2019 | 12:22:25 | 88 | 1937.5 | XLON | 00179707851TRLO1.1.1 |
12/06/2019 | 12:23:42 | 95 | 1936.5 | XLON | 00179707962TRLO1.1.1 |
12/06/2019 | 12:23:49 | 75 | 1936 | XLON | 00179707966TRLO1.1.1 |
12/06/2019 | 12:26:07 | 151 | 1937 | XLON | 00179708186TRLO1.1.1 |
12/06/2019 | 12:27:27 | 186 | 1937 | XLON | 00179708287TRLO1.1.1 |
12/06/2019 | 12:27:48 | 136 | 1936.5 | XLON | 00179708354TRLO1.1.1 |
12/06/2019 | 12:27:48 | 43 | 1936.5 | XLON | 00179708355TRLO1.1.1 |
12/06/2019 | 12:29:53 | 113 | 1937 | XLON | 00179708498TRLO1.1.1 |
12/06/2019 | 12:29:54 | 67 | 1936.5 | XLON | 00179708500TRLO1.1.1 |
12/06/2019 | 12:32:42 | 71 | 1937 | XLON | 00179708746TRLO1.1.1 |
12/06/2019 | 12:32:42 | 83 | 1937 | XLON | 00179708747TRLO1.1.1 |
12/06/2019 | 12:32:42 | 123 | 1937 | XLON | 00179708748TRLO1.1.1 |
12/06/2019 | 12:34:02 | 20 | 1937 | XLON | 00179708850TRLO1.1.1 |
12/06/2019 | 12:34:02 | 101 | 1937 | XLON | 00179708851TRLO1.1.1 |
12/06/2019 | 12:34:03 | 75 | 1937 | XLON | 00179708852TRLO1.1.1 |
12/06/2019 | 12:35:24 | 135 | 1937 | XLON | 00179708943TRLO1.1.1 |
12/06/2019 | 12:36:03 | 83 | 1937 | XLON | 00179708991TRLO1.1.1 |
12/06/2019 | 12:36:48 | 153 | 1936.5 | XLON | 00179709034TRLO1.1.1 |
12/06/2019 | 12:36:48 | 74 | 1936.5 | XLON | 00179709038TRLO1.1.1 |
12/06/2019 | 12:37:48 | 114 | 1935.5 | XLON | 00179709126TRLO1.1.1 |
12/06/2019 | 12:38:15 | 146 | 1934 | XLON | 00179709194TRLO1.1.1 |
12/06/2019 | 12:40:07 | 151 | 1934 | XLON | 00179709394TRLO1.1.1 |
12/06/2019 | 12:42:01 | 152 | 1935.5 | XLON | 00179709606TRLO1.1.1 |
12/06/2019 | 12:42:44 | 160 | 1935 | XLON | 00179709680TRLO1.1.1 |
12/06/2019 | 12:44:16 | 111 | 1935 | XLON | 00179709786TRLO1.1.1 |
12/06/2019 | 12:44:16 | 157 | 1935 | XLON | 00179709787TRLO1.1.1 |
12/06/2019 | 12:46:28 | 70 | 1935 | XLON | 00179710023TRLO1.1.1 |
12/06/2019 | 12:49:24 | 73 | 1936.5 | XLON | 00179710233TRLO1.1.1 |
12/06/2019 | 12:49:28 | 119 | 1936.5 | XLON | 00179710234TRLO1.1.1 |
12/06/2019 | 12:49:28 | 1 | 1936.5 | XLON | 00179710235TRLO1.1.1 |
12/06/2019 | 12:49:30 | 117 | 1936.5 | XLON | 00179710237TRLO1.1.1 |
12/06/2019 | 12:50:14 | 76 | 1936.5 | XLON | 00179710303TRLO1.1.1 |
12/06/2019 | 12:50:14 | 80 | 1936.5 | XLON | 00179710304TRLO1.1.1 |
12/06/2019 | 12:53:02 | 73 | 1936.5 | XLON | 00179710582TRLO1.1.1 |
12/06/2019 | 12:53:02 | 174 | 1936.5 | XLON | 00179710584TRLO1.1.1 |
12/06/2019 | 12:53:02 | 70 | 1936.5 | XLON | 00179710587TRLO1.1.1 |
12/06/2019 | 12:53:02 | 74 | 1936.5 | XLON | 00179710590TRLO1.1.1 |
12/06/2019 | 12:53:02 | 71 | 1936.5 | XLON | 00179710591TRLO1.1.1 |
12/06/2019 | 12:53:03 | 98 | 1936 | XLON | 00179710599TRLO1.1.1 |
12/06/2019 | 12:54:22 | 161 | 1936 | XLON | 00179710808TRLO1.1.1 |
12/06/2019 | 12:54:32 | 104 | 1935.5 | XLON | 00179710822TRLO1.1.1 |
12/06/2019 | 12:54:42 | 77 | 1934.5 | XLON | 00179710842TRLO1.1.1 |
12/06/2019 | 12:56:02 | 77 | 1934.5 | XLON | 00179710929TRLO1.1.1 |
12/06/2019 | 12:58:01 | 149 | 1934.5 | XLON | 00179711109TRLO1.1.1 |
12/06/2019 | 12:58:57 | 71 | 1934.5 | XLON | 00179711295TRLO1.1.1 |
12/06/2019 | 12:58:57 | 106 | 1934.5 | XLON | 00179711296TRLO1.1.1 |
12/06/2019 | 13:02:18 | 79 | 1935 | XLON | 00179711749TRLO1.1.1 |
12/06/2019 | 13:02:18 | 161 | 1935 | XLON | 00179711750TRLO1.1.1 |
12/06/2019 | 13:02:18 | 80 | 1935 | XLON | 00179711751TRLO1.1.1 |
12/06/2019 | 13:02:18 | 81 | 1935 | XLON | 00179711752TRLO1.1.1 |
12/06/2019 | 13:02:18 | 75 | 1935 | XLON | 00179711753TRLO1.1.1 |
12/06/2019 | 13:02:21 | 143 | 1934.5 | XLON | 00179711755TRLO1.1.1 |
12/06/2019 | 13:03:06 | 113 | 1933 | XLON | 00179711901TRLO1.1.1 |
12/06/2019 | 13:04:20 | 70 | 1932.5 | XLON | 00179712031TRLO1.1.1 |
12/06/2019 | 13:06:01 | 80 | 1931.5 | XLON | 00179712323TRLO1.1.1 |
12/06/2019 | 13:06:01 | 144 | 1931.5 | XLON | 00179712324TRLO1.1.1 |
12/06/2019 | 13:07:37 | 21 | 1931.5 | XLON | 00179712554TRLO1.1.1 |
12/06/2019 | 13:08:45 | 156 | 1933 | XLON | 00179712683TRLO1.1.1 |
12/06/2019 | 13:09:00 | 139 | 1933 | XLON | 00179712714TRLO1.1.1 |
12/06/2019 | 13:09:04 | 82 | 1932.5 | XLON | 00179712724TRLO1.1.1 |
12/06/2019 | 13:09:04 | 145 | 1932.5 | XLON | 00179712725TRLO1.1.1 |
12/06/2019 | 13:09:56 | 91 | 1932.5 | XLON | 00179712792TRLO1.1.1 |
12/06/2019 | 13:11:41 | 112 | 1932.5 | XLON | 00179712935TRLO1.1.1 |
12/06/2019 | 13:12:06 | 53 | 1932.5 | XLON | 00179712972TRLO1.1.1 |
12/06/2019 | 13:13:58 | 79 | 1933 | XLON | 00179713126TRLO1.1.1 |
12/06/2019 | 13:13:58 | 71 | 1933 | XLON | 00179713127TRLO1.1.1 |
12/06/2019 | 13:14:04 | 153 | 1932.5 | XLON | 00179713137TRLO1.1.1 |
12/06/2019 | 13:15:00 | 85 | 1932.5 | XLON | 00179713207TRLO1.1.1 |
12/06/2019 | 13:15:47 | 108 | 1932.5 | XLON | 00179713278TRLO1.1.1 |
12/06/2019 | 13:16:49 | 79 | 1933 | XLON | 00179713383TRLO1.1.1 |
12/06/2019 | 13:17:45 | 73 | 1933 | XLON | 00179713424TRLO1.1.1 |
12/06/2019 | 13:18:00 | 75 | 1933 | XLON | 00179713448TRLO1.1.1 |
12/06/2019 | 13:18:18 | 70 | 1933 | XLON | 00179713464TRLO1.1.1 |
12/06/2019 | 13:18:25 | 145 | 1932.5 | XLON | 00179713479TRLO1.1.1 |
12/06/2019 | 13:20:47 | 166 | 1933 | XLON | 00179713795TRLO1.1.1 |
12/06/2019 | 13:20:47 | 44 | 1933 | XLON | 00179713796TRLO1.1.1 |
12/06/2019 | 13:20:47 | 92 | 1933 | XLON | 00179713797TRLO1.1.1 |
12/06/2019 | 13:21:09 | 113 | 1932.5 | XLON | 00179713813TRLO1.1.1 |
12/06/2019 | 13:22:31 | 94 | 1932.5 | XLON | 00179713938TRLO1.1.1 |
12/06/2019 | 13:23:56 | 84 | 1933 | XLON | 00179714033TRLO1.1.1 |
12/06/2019 | 13:23:56 | 26 | 1933 | XLON | 00179714034TRLO1.1.1 |
12/06/2019 | 13:23:56 | 135 | 1933 | XLON | 00179714035TRLO1.1.1 |
12/06/2019 | 13:24:37 | 91 | 1932.5 | XLON | 00179714112TRLO1.1.1 |
12/06/2019 | 13:24:37 | 154 | 1932.5 | XLON | 00179714113TRLO1.1.1 |
12/06/2019 | 13:24:56 | 72 | 1932 | XLON | 00179714223TRLO1.1.1 |
12/06/2019 | 13:26:06 | 88 | 1931.5 | XLON | 00179714337TRLO1.1.1 |
12/06/2019 | 13:28:08 | 76 | 1932 | XLON | 00179714626TRLO1.1.1 |
12/06/2019 | 13:28:08 | 141 | 1932 | XLON | 00179714627TRLO1.1.1 |
12/06/2019 | 13:29:34 | 75 | 1932 | XLON | 00179714745TRLO1.1.1 |
12/06/2019 | 13:29:34 | 128 | 1932 | XLON | 00179714746TRLO1.1.1 |
12/06/2019 | 13:30:17 | 138 | 1932.5 | XLON | 00179714904TRLO1.1.1 |
12/06/2019 | 13:30:17 | 119 | 1932 | XLON | 00179714906TRLO1.1.1 |
12/06/2019 | 13:31:42 | 87 | 1932 | XLON | 00179715064TRLO1.1.1 |
12/06/2019 | 13:32:09 | 122 | 1932.5 | XLON | 00179715103TRLO1.1.1 |
12/06/2019 | 13:32:11 | 89 | 1932 | XLON | 00179715108TRLO1.1.1 |
12/06/2019 | 13:33:09 | 141 | 1931 | XLON | 00179715243TRLO1.1.1 |
12/06/2019 | 13:33:42 | 84 | 1930.5 | XLON | 00179715363TRLO1.1.1 |
12/06/2019 | 13:35:49 | 119 | 1931 | XLON | 00179715630TRLO1.1.1 |
12/06/2019 | 13:36:02 | 88 | 1930.5 | XLON | 00179715658TRLO1.1.1 |
12/06/2019 | 13:36:02 | 115 | 1930.5 | XLON | 00179715659TRLO1.1.1 |
12/06/2019 | 13:36:48 | 82 | 1930.5 | XLON | 00179715731TRLO1.1.1 |
12/06/2019 | 13:38:22 | 102 | 1931.5 | XLON | 00179715901TRLO1.1.1 |
12/06/2019 | 13:40:40 | 73 | 1934.5 | XLON | 00179716346TRLO1.1.1 |
12/06/2019 | 13:41:03 | 152 | 1935 | XLON | 00179716371TRLO1.1.1 |
12/06/2019 | 13:41:25 | 79 | 1935.5 | XLON | 00179716420TRLO1.1.1 |
12/06/2019 | 13:41:25 | 75 | 1935.5 | XLON | 00179716421TRLO1.1.1 |
12/06/2019 | 13:41:25 | 120 | 1935.5 | XLON | 00179716422TRLO1.1.1 |
12/06/2019 | 13:41:27 | 111 | 1935 | XLON | 00179716425TRLO1.1.1 |
12/06/2019 | 13:41:50 | 89 | 1935 | XLON | 00179716471TRLO1.1.1 |
12/06/2019 | 13:45:08 | 249 | 1937 | XLON | 00179716853TRLO1.1.1 |
12/06/2019 | 13:45:11 | 70 | 1936.5 | XLON | 00179716867TRLO1.1.1 |
12/06/2019 | 13:45:11 | 123 | 1936.5 | XLON | 00179716868TRLO1.1.1 |
12/06/2019 | 13:45:31 | 87 | 1936 | XLON | 00179716902TRLO1.1.1 |
12/06/2019 | 13:47:23 | 77 | 1937 | XLON | 00179717037TRLO1.1.1 |
12/06/2019 | 13:47:40 | 74 | 1937 | XLON | 00179717062TRLO1.1.1 |
12/06/2019 | 13:48:22 | 23 | 1937 | XLON | 00179717106TRLO1.1.1 |
12/06/2019 | 13:48:22 | 59 | 1937 | XLON | 00179717107TRLO1.1.1 |
12/06/2019 | 13:48:28 | 74 | 1936.5 | XLON | 00179717110TRLO1.1.1 |
12/06/2019 | 13:48:28 | 75 | 1936.5 | XLON | 00179717111TRLO1.1.1 |
12/06/2019 | 13:49:11 | 168 | 1940 | XLON | 00179717204TRLO1.1.1 |
12/06/2019 | 13:50:24 | 74 | 1940 | XLON | 00179717333TRLO1.1.1 |
12/06/2019 | 13:51:17 | 75 | 1940 | XLON | 00179717427TRLO1.1.1 |
12/06/2019 | 13:51:21 | 70 | 1940 | XLON | 00179717433TRLO1.1.1 |
12/06/2019 | 13:52:28 | 169 | 1940.5 | XLON | 00179717519TRLO1.1.1 |
12/06/2019 | 13:52:28 | 7 | 1940.5 | XLON | 00179717520TRLO1.1.1 |
12/06/2019 | 13:52:28 | 96 | 1940.5 | XLON | 00179717521TRLO1.1.1 |
12/06/2019 | 13:52:29 | 80 | 1940 | XLON | 00179717533TRLO1.1.1 |
12/06/2019 | 13:56:12 | 285 | 1940.5 | XLON | 00179717859TRLO1.1.1 |
12/06/2019 | 13:56:12 | 141 | 1940.5 | XLON | 00179717860TRLO1.1.1 |
12/06/2019 | 13:56:12 | 104 | 1940.5 | XLON | 00179717861TRLO1.1.1 |
12/06/2019 | 13:56:15 | 109 | 1940 | XLON | 00179717862TRLO1.1.1 |
12/06/2019 | 13:56:20 | 98 | 1939.5 | XLON | 00179717865TRLO1.1.1 |
12/06/2019 | 13:58:20 | 154 | 1939.5 | XLON | 00179718093TRLO1.1.1 |
12/06/2019 | 13:58:20 | 72 | 1939.5 | XLON | 00179718094TRLO1.1.1 |
12/06/2019 | 13:59:55 | 77 | 1941 | XLON | 00179718361TRLO1.1.1 |
12/06/2019 | 14:00:42 | 79 | 1941 | XLON | 00179718462TRLO1.1.1 |
12/06/2019 | 14:01:02 | 71 | 1941 | XLON | 00179718517TRLO1.1.1 |
12/06/2019 | 14:01:25 | 142 | 1941 | XLON | 00179718580TRLO1.1.1 |
12/06/2019 | 14:01:39 | 93 | 1940.5 | XLON | 00179718601TRLO1.1.1 |
12/06/2019 | 14:01:39 | 156 | 1940.5 | XLON | 00179718602TRLO1.1.1 |
12/06/2019 | 14:02:28 | 84 | 1940 | XLON | 00179718682TRLO1.1.1 |
12/06/2019 | 14:04:12 | 68 | 1940.5 | XLON | 00179718918TRLO1.1.1 |
12/06/2019 | 14:04:12 | 79 | 1940.5 | XLON | 00179718919TRLO1.1.1 |
12/06/2019 | 14:04:29 | 72 | 1940 | XLON | 00179718942TRLO1.1.1 |
12/06/2019 | 14:04:30 | 143 | 1940 | XLON | 00179718943TRLO1.1.1 |
12/06/2019 | 14:06:09 | 72 | 1940.5 | XLON | 00179719214TRLO1.1.1 |
12/06/2019 | 14:06:44 | 27 | 1940.5 | XLON | 00179719267TRLO1.1.1 |
12/06/2019 | 14:06:44 | 115 | 1940.5 | XLON | 00179719268TRLO1.1.1 |
12/06/2019 | 14:06:44 | 90 | 1940.5 | XLON | 00179719269TRLO1.1.1 |
12/06/2019 | 14:08:15 | 72 | 1940 | XLON | 00179719438TRLO1.1.1 |
12/06/2019 | 14:08:15 | 52 | 1940 | XLON | 00179719439TRLO1.1.1 |
12/06/2019 | 14:08:15 | 98 | 1940 | XLON | 00179719440TRLO1.1.1 |
12/06/2019 | 14:08:15 | 79 | 1940 | XLON | 00179719441TRLO1.1.1 |
12/06/2019 | 14:10:12 | 26 | 1940.5 | XLON | 00179719674TRLO1.1.1 |
12/06/2019 | 14:10:12 | 217 | 1940.5 | XLON | 00179719675TRLO1.1.1 |
12/06/2019 | 14:10:12 | 95 | 1940.5 | XLON | 00179719676TRLO1.1.1 |
12/06/2019 | 14:10:34 | 67 | 1940 | XLON | 00179719703TRLO1.1.1 |
12/06/2019 | 14:14:06 | 141 | 1939.5 | XLON | 00179720220TRLO1.1.1 |
12/06/2019 | 14:14:06 | 79 | 1939.5 | XLON | 00179720221TRLO1.1.1 |
12/06/2019 | 14:14:06 | 79 | 1939.5 | XLON | 00179720222TRLO1.1.1 |
12/06/2019 | 14:14:06 | 70 | 1939.5 | XLON | 00179720223TRLO1.1.1 |
12/06/2019 | 14:14:06 | 72 | 1939.5 | XLON | 00179720224TRLO1.1.1 |
12/06/2019 | 14:14:06 | 70 | 1939.5 | XLON | 00179720225TRLO1.1.1 |
12/06/2019 | 14:14:06 | 71 | 1939.5 | XLON | 00179720226TRLO1.1.1 |
12/06/2019 | 14:14:16 | 66 | 1939 | XLON | 00179720263TRLO1.1.1 |
12/06/2019 | 14:15:21 | 153 | 1939 | XLON | 00179720427TRLO1.1.1 |
12/06/2019 | 14:15:21 | 81 | 1939 | XLON | 00179720428TRLO1.1.1 |
12/06/2019 | 14:16:45 | 142 | 1940 | XLON | 00179720724TRLO1.1.1 |
12/06/2019 | 14:17:42 | 140 | 1939.5 | XLON | 00179720871TRLO1.1.1 |
12/06/2019 | 14:18:35 | 162 | 1939.5 | XLON | 00179721011TRLO1.1.1 |
12/06/2019 | 14:19:22 | 73 | 1939.5 | XLON | 00179721086TRLO1.1.1 |
12/06/2019 | 14:19:22 | 94 | 1939.5 | XLON | 00179721087TRLO1.1.1 |
12/06/2019 | 14:20:11 | 72 | 1939.5 | XLON | 00179721206TRLO1.1.1 |
12/06/2019 | 14:20:11 | 83 | 1939.5 | XLON | 00179721207TRLO1.1.1 |
12/06/2019 | 14:21:16 | 228 | 1939.5 | XLON | 00179721339TRLO1.1.1 |
12/06/2019 | 14:22:15 | 75 | 1939.5 | XLON | 00179721575TRLO1.1.1 |
12/06/2019 | 14:22:52 | 77 | 1939.5 | XLON | 00179721749TRLO1.1.1 |
12/06/2019 | 14:22:52 | 95 | 1939 | XLON | 00179721750TRLO1.1.1 |
12/06/2019 | 14:23:32 | 74 | 1939.5 | XLON | 00179721863TRLO1.1.1 |
12/06/2019 | 14:24:11 | 104 | 1939.5 | XLON | 00179721987TRLO1.1.1 |
12/06/2019 | 14:24:11 | 121 | 1939.5 | XLON | 00179721988TRLO1.1.1 |
12/06/2019 | 14:25:29 | 72 | 1939.5 | XLON | 00179722194TRLO1.1.1 |
12/06/2019 | 14:25:46 | 219 | 1939.5 | XLON | 00179722316TRLO1.1.1 |
12/06/2019 | 14:27:12 | 26 | 1940 | XLON | 00179722501TRLO1.1.1 |
12/06/2019 | 14:27:12 | 44 | 1940 | XLON | 00179722502TRLO1.1.1 |
12/06/2019 | 14:27:12 | 94 | 1940 | XLON | 00179722503TRLO1.1.1 |
12/06/2019 | 14:27:39 | 152 | 1940 | XLON | 00179722574TRLO1.1.1 |
12/06/2019 | 14:28:42 | 74 | 1945.5 | XLON | 00179722696TRLO1.1.1 |
12/06/2019 | 14:28:42 | 151 | 1945.5 | XLON | 00179722697TRLO1.1.1 |
12/06/2019 | 14:28:42 | 88 | 1945.5 | XLON | 00179722698TRLO1.1.1 |
12/06/2019 | 14:29:40 | 62 | 1945 | XLON | 00179722815TRLO1.1.1 |
12/06/2019 | 14:29:40 | 74 | 1945 | XLON | 00179722816TRLO1.1.1 |
12/06/2019 | 14:30:31 | 85 | 1946 | XLON | 00179723071TRLO1.1.1 |
12/06/2019 | 14:30:44 | 81 | 1945.5 | XLON | 00179723123TRLO1.1.1 |
12/06/2019 | 14:30:44 | 71 | 1945.5 | XLON | 00179723124TRLO1.1.1 |
12/06/2019 | 14:30:45 | 79 | 1945 | XLON | 00179723126TRLO1.1.1 |
12/06/2019 | 14:31:04 | 96 | 1943.5 | XLON | 00179723259TRLO1.1.1 |
12/06/2019 | 14:31:15 | 86 | 1943 | XLON | 00179723318TRLO1.1.1 |
12/06/2019 | 14:31:27 | 112 | 1941 | XLON | 00179723449TRLO1.1.1 |
12/06/2019 | 14:32:02 | 100 | 1941 | XLON | 00179723626TRLO1.1.1 |
12/06/2019 | 14:32:02 | 80 | 1941 | XLON | 00179723627TRLO1.1.1 |
12/06/2019 | 14:32:28 | 138 | 1940.5 | XLON | 00179723750TRLO1.1.1 |
12/06/2019 | 14:32:31 | 78 | 1939.5 | XLON | 00179723758TRLO1.1.1 |
12/06/2019 | 14:33:14 | 72 | 1939.5 | XLON | 00179723906TRLO1.1.1 |
12/06/2019 | 14:33:36 | 102 | 1939 | XLON | 00179723970TRLO1.1.1 |
12/06/2019 | 14:34:04 | 66 | 1938.5 | XLON | 00179724033TRLO1.1.1 |
12/06/2019 | 14:35:34 | 86 | 1941 | XLON | 00179724405TRLO1.1.1 |
12/06/2019 | 14:36:14 | 158 | 1941 | XLON | 00179724514TRLO1.1.1 |
12/06/2019 | 14:36:14 | 74 | 1941 | XLON | 00179724515TRLO1.1.1 |
12/06/2019 | 14:36:14 | 11 | 1941 | XLON | 00179724517TRLO1.1.1 |
12/06/2019 | 14:37:41 | 228 | 1942 | XLON | 00179724822TRLO1.1.1 |
12/06/2019 | 14:37:41 | 76 | 1942 | XLON | 00179724823TRLO1.1.1 |
12/06/2019 | 14:38:14 | 69 | 1942.5 | XLON | 00179724944TRLO1.1.1 |
12/06/2019 | 14:38:14 | 56 | 1942.5 | XLON | 00179724945TRLO1.1.1 |
12/06/2019 | 14:38:14 | 85 | 1942.5 | XLON | 00179724946TRLO1.1.1 |
12/06/2019 | 14:39:52 | 85 | 1943 | XLON | 00179725177TRLO1.1.1 |
12/06/2019 | 14:39:52 | 78 | 1943 | XLON | 00179725178TRLO1.1.1 |
12/06/2019 | 14:40:15 | 98 | 1942.5 | XLON | 00179725250TRLO1.1.1 |
12/06/2019 | 14:40:15 | 6 | 1942.5 | XLON | 00179725251TRLO1.1.1 |
12/06/2019 | 14:40:15 | 89 | 1942.5 | XLON | 00179725252TRLO1.1.1 |
12/06/2019 | 14:41:34 | 152 | 1944 | XLON | 00179725472TRLO1.1.1 |
12/06/2019 | 14:42:05 | 72 | 1944 | XLON | 00179725544TRLO1.1.1 |
12/06/2019 | 14:42:51 | 180 | 1947 | XLON | 00179725841TRLO1.1.1 |
12/06/2019 | 14:44:02 | 252 | 1948 | XLON | 00179726055TRLO1.1.1 |
12/06/2019 | 14:44:02 | 84 | 1948 | XLON | 00179726057TRLO1.1.1 |
12/06/2019 | 14:44:02 | 88 | 1947.5 | XLON | 00179726058TRLO1.1.1 |
12/06/2019 | 14:45:20 | 154 | 1945.5 | XLON | 00179726402TRLO1.1.1 |
12/06/2019 | 14:45:20 | 153 | 1945.5 | XLON | 00179726403TRLO1.1.1 |
12/06/2019 | 14:47:09 | 225 | 1950 | XLON | 00179726717TRLO1.1.1 |
12/06/2019 | 14:47:09 | 92 | 1949.5 | XLON | 00179726718TRLO1.1.1 |
12/06/2019 | 14:47:09 | 7 | 1949 | XLON | 00179726719TRLO1.1.1 |
12/06/2019 | 14:47:09 | 73 | 1949 | XLON | 00179726720TRLO1.1.1 |
12/06/2019 | 14:47:46 | 13 | 1949 | XLON | 00179726838TRLO1.1.1 |
12/06/2019 | 14:47:46 | 84 | 1949 | XLON | 00179726841TRLO1.1.1 |
12/06/2019 | 14:48:34 | 41 | 1948 | XLON | 00179726933TRLO1.1.1 |
12/06/2019 | 14:48:34 | 38 | 1948 | XLON | 00179726934TRLO1.1.1 |
12/06/2019 | 14:48:40 | 51 | 1947.5 | XLON | 00179726943TRLO1.1.1 |
12/06/2019 | 14:48:40 | 14 | 1947.5 | XLON | 00179726944TRLO1.1.1 |
12/06/2019 | 14:49:24 | 72 | 1948 | XLON | 00179727090TRLO1.1.1 |
12/06/2019 | 14:49:24 | 42 | 1948 | XLON | 00179727091TRLO1.1.1 |
12/06/2019 | 14:49:24 | 22 | 1948 | XLON | 00179727092TRLO1.1.1 |
12/06/2019 | 14:49:59 | 65 | 1947.5 | XLON | 00179727305TRLO1.1.1 |
12/06/2019 | 14:49:59 | 15 | 1947.5 | XLON | 00179727310TRLO1.1.1 |
12/06/2019 | 14:50:22 | 76 | 1947 | XLON | 00179727366TRLO1.1.1 |
12/06/2019 | 14:50:22 | 78 | 1947 | XLON | 00179727367TRLO1.1.1 |
12/06/2019 | 14:50:24 | 76 | 1946.5 | XLON | 00179727375TRLO1.1.1 |
12/06/2019 | 14:51:01 | 106 | 1946.5 | XLON | 00179727486TRLO1.1.1 |
12/06/2019 | 14:52:35 | 225 | 1948.5 | XLON | 00179727752TRLO1.1.1 |
12/06/2019 | 14:52:49 | 111 | 1948 | XLON | 00179727823TRLO1.1.1 |
12/06/2019 | 14:52:49 | 70 | 1948 | XLON | 00179727824TRLO1.1.1 |
12/06/2019 | 14:53:17 | 69 | 1947.5 | XLON | 00179727948TRLO1.1.1 |
12/06/2019 | 14:53:28 | 85 | 1947 | XLON | 00179728024TRLO1.1.1 |
12/06/2019 | 14:54:06 | 120 | 1947 | XLON | 00179728228TRLO1.1.1 |
12/06/2019 | 14:55:26 | 162 | 1947.5 | XLON | 00179728622TRLO1.1.1 |
12/06/2019 | 14:55:26 | 88 | 1947.5 | XLON | 00179728623TRLO1.1.1 |
12/06/2019 | 14:55:42 | 52 | 1947 | XLON | 00179728684TRLO1.1.1 |
12/06/2019 | 14:56:55 | 76 | 1947 | XLON | 00179728919TRLO1.1.1 |
12/06/2019 | 14:56:55 | 87 | 1947 | XLON | 00179728921TRLO1.1.1 |
12/06/2019 | 14:56:55 | 71 | 1947 | XLON | 00179728922TRLO1.1.1 |
12/06/2019 | 14:56:55 | 74 | 1947 | XLON | 00179728923TRLO1.1.1 |
12/06/2019 | 14:58:14 | 71 | 1947.5 | XLON | 00179729165TRLO1.1.1 |
12/06/2019 | 14:58:14 | 75 | 1947.5 | XLON | 00179729166TRLO1.1.1 |
12/06/2019 | 14:58:22 | 70 | 1947.5 | XLON | 00179729206TRLO1.1.1 |
12/06/2019 | 14:58:22 | 20 | 1947.5 | XLON | 00179729207TRLO1.1.1 |
12/06/2019 | 14:58:56 | 89 | 1947.5 | XLON | 00179729316TRLO1.1.1 |
12/06/2019 | 14:59:21 | 34 | 1947.5 | XLON | 00179729382TRLO1.1.1 |
12/06/2019 | 14:59:21 | 44 | 1947.5 | XLON | 00179729383TRLO1.1.1 |
12/06/2019 | 14:59:30 | 43 | 1947 | XLON | 00179729409TRLO1.1.1 |
12/06/2019 | 14:59:30 | 21 | 1947 | XLON | 00179729410TRLO1.1.1 |
12/06/2019 | 15:00:05 | 91 | 1947 | XLON | 00179729586TRLO1.1.1 |
12/06/2019 | 15:00:05 | 75 | 1946.5 | XLON | 00179729588TRLO1.1.1 |
12/06/2019 | 15:00:56 | 76 | 1945.5 | XLON | 00179729792TRLO1.1.1 |
12/06/2019 | 15:00:56 | 164 | 1945.5 | XLON | 00179729793TRLO1.1.1 |
12/06/2019 | 15:01:10 | 145 | 1946 | XLON | 00179729850TRLO1.1.1 |
12/06/2019 | 15:02:28 | 90 | 1946.5 | XLON | 00179730081TRLO1.1.1 |
12/06/2019 | 15:02:28 | 86 | 1946.5 | XLON | 00179730084TRLO1.1.1 |
12/06/2019 | 15:03:03 | 66 | 1946 | XLON | 00179730218TRLO1.1.1 |
12/06/2019 | 15:03:03 | 32 | 1946 | XLON | 00179730219TRLO1.1.1 |
12/06/2019 | 15:03:56 | 74 | 1946.5 | XLON | 00179730371TRLO1.1.1 |
12/06/2019 | 15:04:04 | 70 | 1946.5 | XLON | 00179730401TRLO1.1.1 |
12/06/2019 | 15:04:12 | 73 | 1946.5 | XLON | 00179730409TRLO1.1.1 |
12/06/2019 | 15:04:41 | 92 | 1946 | XLON | 00179730502TRLO1.1.1 |
12/06/2019 | 15:05:23 | 72 | 1945.5 | XLON | 00179730596TRLO1.1.1 |
12/06/2019 | 15:05:23 | 79 | 1945.5 | XLON | 00179730597TRLO1.1.1 |
12/06/2019 | 15:05:23 | 6 | 1945.5 | XLON | 00179730598TRLO1.1.1 |
12/06/2019 | 15:05:23 | 52 | 1945.5 | XLON | 00179730599TRLO1.1.1 |
12/06/2019 | 15:05:23 | 80 | 1945.5 | XLON | 00179730600TRLO1.1.1 |
12/06/2019 | 15:06:25 | 88 | 1945 | XLON | 00179730917TRLO1.1.1 |
12/06/2019 | 15:06:25 | 164 | 1945 | XLON | 00179730919TRLO1.1.1 |
12/06/2019 | 15:07:32 | 71 | 1945.5 | XLON | 00179731177TRLO1.1.1 |
12/06/2019 | 15:07:33 | 83 | 1945 | XLON | 00179731180TRLO1.1.1 |
12/06/2019 | 15:07:33 | 1 | 1945 | XLON | 00179731181TRLO1.1.1 |
12/06/2019 | 15:07:33 | 70 | 1945 | XLON | 00179731182TRLO1.1.1 |
12/06/2019 | 15:07:38 | 78 | 1944.5 | XLON | 00179731204TRLO1.1.1 |
12/06/2019 | 15:08:22 | 154 | 1944 | XLON | 00179731382TRLO1.1.1 |
12/06/2019 | 15:08:41 | 82 | 1943.5 | XLON | 00179731478TRLO1.1.1 |
12/06/2019 | 15:09:15 | 86 | 1944 | XLON | 00179731609TRLO1.1.1 |
12/06/2019 | 15:09:15 | 86 | 1944 | XLON | 00179731610TRLO1.1.1 |
12/06/2019 | 15:11:05 | 190 | 1948 | XLON | 00179731998TRLO1.1.1 |
12/06/2019 | 15:11:05 | 190 | 1948 | XLON | 00179731999TRLO1.1.1 |
12/06/2019 | 15:11:58 | 122 | 1950.5 | XLON | 00179732172TRLO1.1.1 |
12/06/2019 | 15:11:58 | 32 | 1950.5 | XLON | 00179732173TRLO1.1.1 |
12/06/2019 | 15:12:14 | 81 | 1950.5 | XLON | 00179732229TRLO1.1.1 |
12/06/2019 | 15:12:14 | 81 | 1950.5 | XLON | 00179732230TRLO1.1.1 |
12/06/2019 | 15:13:45 | 299 | 1952 | XLON | 00179732545TRLO1.1.1 |
12/06/2019 | 15:13:45 | 9 | 1952 | XLON | 00179732546TRLO1.1.1 |
12/06/2019 | 15:13:45 | 73 | 1952 | XLON | 00179732547TRLO1.1.1 |
12/06/2019 | 15:14:02 | 81 | 1951.5 | XLON | 00179732590TRLO1.1.1 |
12/06/2019 | 15:14:19 | 72 | 1951 | XLON | 00179732675TRLO1.1.1 |
12/06/2019 | 15:15:18 | 73 | 1951 | XLON | 00179732918TRLO1.1.1 |
12/06/2019 | 15:15:18 | 73 | 1951 | XLON | 00179732919TRLO1.1.1 |
12/06/2019 | 15:15:18 | 72 | 1951 | XLON | 00179732920TRLO1.1.1 |
12/06/2019 | 15:15:18 | 74 | 1951 | XLON | 00179732921TRLO1.1.1 |
12/06/2019 | 15:15:44 | 127 | 1948.5 | XLON | 00179732993TRLO1.1.1 |
12/06/2019 | 15:17:08 | 140 | 1950 | XLON | 00179733296TRLO1.1.1 |
12/06/2019 | 15:17:08 | 83 | 1950 | XLON | 00179733297TRLO1.1.1 |
12/06/2019 | 15:17:32 | 73 | 1949.5 | XLON | 00179733340TRLO1.1.1 |
12/06/2019 | 15:17:32 | 71 | 1949.5 | XLON | 00179733341TRLO1.1.1 |
12/06/2019 | 15:18:32 | 70 | 1950.5 | XLON | 00179733587TRLO1.1.1 |
12/06/2019 | 15:18:32 | 60 | 1950.5 | XLON | 00179733588TRLO1.1.1 |
12/06/2019 | 15:18:33 | 19 | 1950.5 | XLON | 00179733589TRLO1.1.1 |
12/06/2019 | 15:18:38 | 61 | 1950 | XLON | 00179733622TRLO1.1.1 |
12/06/2019 | 15:19:07 | 136 | 1949.5 | XLON | 00179733679TRLO1.1.1 |
12/06/2019 | 15:19:39 | 91 | 1949 | XLON | 00179733789TRLO1.1.1 |
12/06/2019 | 15:19:39 | 152 | 1949 | XLON | 00179733790TRLO1.1.1 |
12/06/2019 | 15:20:18 | 70 | 1949 | XLON | 00179733952TRLO1.1.1 |
12/06/2019 | 15:20:40 | 59 | 1948.5 | XLON | 00179734015TRLO1.1.1 |
12/06/2019 | 15:20:40 | 63 | 1948.5 | XLON | 00179734016TRLO1.1.1 |
12/06/2019 | 15:20:40 | 7 | 1948.5 | XLON | 00179734017TRLO1.1.1 |
12/06/2019 | 15:21:33 | 72 | 1948 | XLON | 00179734211TRLO1.1.1 |
12/06/2019 | 15:23:26 | 405 | 1950.5 | XLON | 00179734546TRLO1.1.1 |
12/06/2019 | 15:23:26 | 15 | 1950.5 | XLON | 00179734548TRLO1.1.1 |
12/06/2019 | 15:23:26 | 69 | 1950.5 | XLON | 00179734549TRLO1.1.1 |
12/06/2019 | 15:23:27 | 158 | 1950.5 | XLON | 00179734550TRLO1.1.1 |
12/06/2019 | 15:23:27 | 70 | 1950.5 | XLON | 00179734551TRLO1.1.1 |
12/06/2019 | 15:24:22 | 128 | 1949.5 | XLON | 00179734714TRLO1.1.1 |
12/06/2019 | 15:24:22 | 83 | 1949.5 | XLON | 00179734715TRLO1.1.1 |
12/06/2019 | 15:24:22 | 77 | 1949.5 | XLON | 00179734716TRLO1.1.1 |
12/06/2019 | 15:24:46 | 91 | 1949 | XLON | 00179734814TRLO1.1.1 |
12/06/2019 | 15:25:12 | 75 | 1948.5 | XLON | 00179734913TRLO1.1.1 |
12/06/2019 | 15:26:22 | 78 | 1948.5 | XLON | 00179735141TRLO1.1.1 |
12/06/2019 | 15:26:52 | 50 | 1948.5 | XLON | 00179735207TRLO1.1.1 |
12/06/2019 | 15:26:52 | 30 | 1948.5 | XLON | 00179735208TRLO1.1.1 |
12/06/2019 | 15:27:03 | 75 | 1948.5 | XLON | 00179735237TRLO1.1.1 |
12/06/2019 | 15:27:16 | 148 | 1948 | XLON | 00179735276TRLO1.1.1 |
12/06/2019 | 15:27:16 | 76 | 1948 | XLON | 00179735277TRLO1.1.1 |
12/06/2019 | 15:27:16 | 82 | 1948 | XLON | 00179735278TRLO1.1.1 |
12/06/2019 | 15:28:22 | 58 | 1948.5 | XLON | 00179735453TRLO1.1.1 |
12/06/2019 | 15:28:22 | 21 | 1948.5 | XLON | 00179735454TRLO1.1.1 |
12/06/2019 | 15:28:48 | 53 | 1948.5 | XLON | 00179735527TRLO1.1.1 |
12/06/2019 | 15:28:48 | 18 | 1948.5 | XLON | 00179735530TRLO1.1.1 |
12/06/2019 | 15:28:54 | 70 | 1948.5 | XLON | 00179735558TRLO1.1.1 |
12/06/2019 | 15:29:02 | 23 | 1948.5 | XLON | 00179735577TRLO1.1.1 |
12/06/2019 | 15:29:03 | 49 | 1948.5 | XLON | 00179735578TRLO1.1.1 |
12/06/2019 | 15:29:24 | 1 | 1948.5 | XLON | 00179735650TRLO1.1.1 |
12/06/2019 | 15:29:24 | 5 | 1948.5 | XLON | 00179735651TRLO1.1.1 |
12/06/2019 | 15:29:24 | 5 | 1948.5 | XLON | 00179735652TRLO1.1.1 |
12/06/2019 | 15:29:24 | 65 | 1948.5 | XLON | 00179735653TRLO1.1.1 |
12/06/2019 | 15:29:49 | 140 | 1949 | XLON | 00179735733TRLO1.1.1 |
12/06/2019 | 15:29:49 | 70 | 1949 | XLON | 00179735734TRLO1.1.1 |
12/06/2019 | 15:30:17 | 85 | 1949 | XLON | 00179735892TRLO1.1.1 |
12/06/2019 | 15:30:48 | 89 | 1949 | XLON | 00179736072TRLO1.1.1 |
12/06/2019 | 15:30:48 | 73 | 1949 | XLON | 00179736092TRLO1.1.1 |
12/06/2019 | 15:30:48 | 73 | 1949 | XLON | 00179736093TRLO1.1.1 |
12/06/2019 | 15:30:48 | 73 | 1949 | XLON | 00179736094TRLO1.1.1 |
12/06/2019 | 15:31:12 | 88 | 1948 | XLON | 00179736186TRLO1.1.1 |
12/06/2019 | 15:32:06 | 75 | 1947 | XLON | 00179736439TRLO1.1.1 |
12/06/2019 | 15:32:06 | 75 | 1947 | XLON | 00179736440TRLO1.1.1 |
12/06/2019 | 15:32:06 | 70 | 1947 | XLON | 00179736441TRLO1.1.1 |
12/06/2019 | 15:32:29 | 76 | 1946.5 | XLON | 00179736534TRLO1.1.1 |
12/06/2019 | 15:32:39 | 84 | 1946 | XLON | 00179736570TRLO1.1.1 |
12/06/2019 | 15:33:30 | 90 | 1946.5 | XLON | 00179736741TRLO1.1.1 |
12/06/2019 | 15:33:55 | 77 | 1946 | XLON | 00179736855TRLO1.1.1 |
12/06/2019 | 15:34:55 | 90 | 1948 | XLON | 00179737123TRLO1.1.1 |
12/06/2019 | 15:35:01 | 206 | 1948 | XLON | 00179737175TRLO1.1.1 |
12/06/2019 | 15:35:01 | 114 | 1948 | XLON | 00179737177TRLO1.1.1 |
12/06/2019 | 15:35:05 | 66 | 1947.5 | XLON | 00179737200TRLO1.1.1 |
12/06/2019 | 15:35:36 | 71 | 1947.5 | XLON | 00179737363TRLO1.1.1 |
12/06/2019 | 15:35:36 | 88 | 1947.5 | XLON | 00179737364TRLO1.1.1 |
12/06/2019 | 15:36:31 | 84 | 1948 | XLON | 00179737593TRLO1.1.1 |
12/06/2019 | 15:36:31 | 156 | 1948 | XLON | 00179737594TRLO1.1.1 |
12/06/2019 | 15:37:18 | 210 | 1948.5 | XLON | 00179737812TRLO1.1.1 |
12/06/2019 | 15:38:09 | 147 | 1949.5 | XLON | 00179738019TRLO1.1.1 |
12/06/2019 | 15:38:36 | 39 | 1949.5 | XLON | 00179738142TRLO1.1.1 |
12/06/2019 | 15:38:54 | 222 | 1950 | XLON | 00179738208TRLO1.1.1 |
12/06/2019 | 15:38:54 | 39 | 1950 | XLON | 00179738209TRLO1.1.1 |
12/06/2019 | 15:39:50 | 4 | 1950.5 | XLON | 00179738449TRLO1.1.1 |
12/06/2019 | 15:39:56 | 336 | 1951 | XLON | 00179738476TRLO1.1.1 |
12/06/2019 | 15:39:56 | 53 | 1951 | XLON | 00179738477TRLO1.1.1 |
12/06/2019 | 15:39:56 | 31 | 1951 | XLON | 00179738478TRLO1.1.1 |
12/06/2019 | 15:40:28 | 80 | 1950.5 | XLON | 00179738703TRLO1.1.1 |
12/06/2019 | 15:41:20 | 228 | 1951 | XLON | 00179739131TRLO1.1.1 |
12/06/2019 | 15:41:47 | 101 | 1951 | XLON | 00179739283TRLO1.1.1 |
12/06/2019 | 15:41:47 | 61 | 1951 | XLON | 00179739284TRLO1.1.1 |
12/06/2019 | 15:42:41 | 76 | 1950.5 | XLON | 00179739551TRLO1.1.1 |
12/06/2019 | 15:43:31 | 308 | 1951.5 | XLON | 00179739748TRLO1.1.1 |
12/06/2019 | 15:43:31 | 89 | 1951.5 | XLON | 00179739749TRLO1.1.1 |
12/06/2019 | 15:43:31 | 83 | 1951.5 | XLON | 00179739750TRLO1.1.1 |
12/06/2019 | 15:43:56 | 65 | 1951 | XLON | 00179739846TRLO1.1.1 |
12/06/2019 | 15:44:36 | 81 | 1951 | XLON | 00179740002TRLO1.1.1 |
12/06/2019 | 15:44:36 | 77 | 1951 | XLON | 00179740003TRLO1.1.1 |
12/06/2019 | 15:45:02 | 89 | 1951 | XLON | 00179740080TRLO1.1.1 |
12/06/2019 | 15:45:02 | 73 | 1951 | XLON | 00179740081TRLO1.1.1 |
12/06/2019 | 15:46:55 | 91 | 1953 | XLON | 00179740613TRLO1.1.1 |
12/06/2019 | 15:46:55 | 77 | 1953 | XLON | 00179740614TRLO1.1.1 |
12/06/2019 | 15:46:55 | 5 | 1953.5 | XLON | 00179740615TRLO1.1.1 |
12/06/2019 | 15:46:55 | 343 | 1953.5 | XLON | 00179740616TRLO1.1.1 |
12/06/2019 | 15:48:10 | 190 | 1955.5 | XLON | 00179741058TRLO1.1.1 |
12/06/2019 | 15:48:11 | 167 | 1955.5 | XLON | 00179741059TRLO1.1.1 |
12/06/2019 | 15:48:11 | 33 | 1955.5 | XLON | 00179741060TRLO1.1.1 |
12/06/2019 | 15:48:35 | 88 | 1955.5 | XLON | 00179741254TRLO1.1.1 |
12/06/2019 | 15:48:53 | 87 | 1954.5 | XLON | 00179741312TRLO1.1.1 |
12/06/2019 | 15:48:53 | 85 | 1954.5 | XLON | 00179741313TRLO1.1.1 |
12/06/2019 | 15:49:30 | 89 | 1954 | XLON | 00179741596TRLO1.1.1 |
12/06/2019 | 15:51:16 | 150 | 1954.5 | XLON | 00179742190TRLO1.1.1 |
12/06/2019 | 15:51:16 | 170 | 1954.5 | XLON | 00179742191TRLO1.1.1 |
12/06/2019 | 15:51:16 | 282 | 1954.5 | XLON | 00179742192TRLO1.1.1 |
12/06/2019 | 15:51:16 | 86 | 1954.5 | XLON | 00179742193TRLO1.1.1 |
12/06/2019 | 15:52:24 | 166 | 1955 | XLON | 00179742403TRLO1.1.1 |
12/06/2019 | 15:52:24 | 85 | 1955 | XLON | 00179742404TRLO1.1.1 |
12/06/2019 | 15:52:25 | 83 | 1955 | XLON | 00179742414TRLO1.1.1 |
12/06/2019 | 15:52:35 | 131 | 1954.5 | XLON | 00179742441TRLO1.1.1 |
12/06/2019 | 15:53:24 | 130 | 1954 | XLON | 00179742669TRLO1.1.1 |
12/06/2019 | 15:53:24 | 68 | 1954 | XLON | 00179742670TRLO1.1.1 |
12/06/2019 | 15:53:24 | 10 | 1954 | XLON | 00179742671TRLO1.1.1 |
12/06/2019 | 15:53:24 | 8 | 1954 | XLON | 00179742672TRLO1.1.1 |
12/06/2019 | 15:54:15 | 80 | 1954 | XLON | 00179742932TRLO1.1.1 |
12/06/2019 | 15:54:15 | 84 | 1954 | XLON | 00179742934TRLO1.1.1 |
12/06/2019 | 15:54:15 | 72 | 1954 | XLON | 00179742937TRLO1.1.1 |
12/06/2019 | 15:54:25 | 122 | 1954 | XLON | 00179742963TRLO1.1.1 |
12/06/2019 | 15:56:58 | 89 | 1954 | XLON | 00179743587TRLO1.1.1 |
12/06/2019 | 15:57:01 | 124 | 1954 | XLON | 00179743622TRLO1.1.1 |
12/06/2019 | 15:58:55 | 418 | 1954 | XLON | 00179743955TRLO1.1.1 |
12/06/2019 | 15:58:55 | 73 | 1954 | XLON | 00179743956TRLO1.1.1 |
12/06/2019 | 15:58:55 | 83 | 1954 | XLON | 00179743957TRLO1.1.1 |
12/06/2019 | 15:58:55 | 83 | 1954 | XLON | 00179743958TRLO1.1.1 |
12/06/2019 | 15:58:55 | 75 | 1954 | XLON | 00179743959TRLO1.1.1 |
12/06/2019 | 15:58:55 | 73 | 1954 | XLON | 00179743960TRLO1.1.1 |
12/06/2019 | 15:58:55 | 75 | 1954 | XLON | 00179743961TRLO1.1.1 |
12/06/2019 | 15:58:56 | 71 | 1954 | XLON | 00179743963TRLO1.1.1 |
12/06/2019 | 15:58:56 | 74 | 1954 | XLON | 00179743964TRLO1.1.1 |
12/06/2019 | 15:58:56 | 93 | 1954 | XLON | 00179743966TRLO1.1.1 |
12/06/2019 | 15:59:23 | 41 | 1953.5 | XLON | 00179744068TRLO1.1.1 |
12/06/2019 | 15:59:23 | 37 | 1953.5 | XLON | 00179744069TRLO1.1.1 |
12/06/2019 | 15:59:23 | 80 | 1953.5 | XLON | 00179744070TRLO1.1.1 |
12/06/2019 | 16:00:06 | 82 | 1953.5 | XLON | 00179744368TRLO1.1.1 |
12/06/2019 | 16:00:06 | 76 | 1953.5 | XLON | 00179744369TRLO1.1.1 |
12/06/2019 | 16:00:07 | 76 | 1953.5 | XLON | 00179744370TRLO1.1.1 |
12/06/2019 | 16:01:04 | 219 | 1954 | XLON | 00179745244TRLO1.1.1 |
12/06/2019 | 16:01:21 | 75 | 1953.5 | XLON | 00179745327TRLO1.1.1 |
12/06/2019 | 16:01:21 | 75 | 1953.5 | XLON | 00179745334TRLO1.1.1 |
12/06/2019 | 16:01:33 | 71 | 1953.5 | XLON | 00179745415TRLO1.1.1 |
12/06/2019 | 16:02:18 | 140 | 1953.5 | XLON | 00179745583TRLO1.1.1 |
12/06/2019 | 16:02:26 | 80 | 1953 | XLON | 00179745598TRLO1.1.1 |
12/06/2019 | 16:02:26 | 76 | 1953 | XLON | 00179745599TRLO1.1.1 |
12/06/2019 | 16:02:26 | 71 | 1953 | XLON | 00179745600TRLO1.1.1 |
12/06/2019 | 16:03:29 | 77 | 1952 | XLON | 00179745848TRLO1.1.1 |
12/06/2019 | 16:03:46 | 237 | 1952 | XLON | 00179745886TRLO1.1.1 |
12/06/2019 | 16:05:38 | 77 | 1954 | XLON | 00179746461TRLO1.1.1 |
12/06/2019 | 16:05:38 | 430 | 1954 | XLON | 00179746462TRLO1.1.1 |
12/06/2019 | 16:05:39 | 179 | 1954 | XLON | 00179746464TRLO1.1.1 |
12/06/2019 | 16:05:39 | 87 | 1954 | XLON | 00179746465TRLO1.1.1 |
12/06/2019 | 16:07:21 | 435 | 1955 | XLON | 00179746821TRLO1.1.1 |
12/06/2019 | 16:07:21 | 107 | 1955 | XLON | 00179746822TRLO1.1.1 |
12/06/2019 | 16:07:51 | 82 | 1955 | XLON | 00179746902TRLO1.1.1 |
12/06/2019 | 16:08:48 | 228 | 1955 | XLON | 00179747038TRLO1.1.1 |
12/06/2019 | 16:08:48 | 87 | 1955 | XLON | 00179747039TRLO1.1.1 |
12/06/2019 | 16:09:34 | 148 | 1955 | XLON | 00179747163TRLO1.1.1 |
12/06/2019 | 16:10:10 | 270 | 1955.5 | XLON | 00179747258TRLO1.1.1 |
12/06/2019 | 16:10:11 | 80 | 1955.5 | XLON | 00179747259TRLO1.1.1 |
12/06/2019 | 16:10:11 | 71 | 1955.5 | XLON | 00179747260TRLO1.1.1 |
12/06/2019 | 16:10:32 | 89 | 1954.5 | XLON | 00179747451TRLO1.1.1 |
12/06/2019 | 16:10:32 | 71 | 1954.5 | XLON | 00179747452TRLO1.1.1 |
12/06/2019 | 16:11:11 | 77 | 1954.5 | XLON | 00179747592TRLO1.1.1 |
12/06/2019 | 16:11:11 | 77 | 1954.5 | XLON | 00179747593TRLO1.1.1 |
12/06/2019 | 16:12:10 | 71 | 1954.5 | XLON | 00179747827TRLO1.1.1 |
12/06/2019 | 16:12:21 | 84 | 1954.5 | XLON | 00179747844TRLO1.1.1 |
12/06/2019 | 16:12:22 | 5 | 1954.5 | XLON | 00179747845TRLO1.1.1 |
12/06/2019 | 16:12:29 | 304 | 1954.5 | XLON | 00179747869TRLO1.1.1 |
12/06/2019 | 16:12:35 | 82 | 1953.5 | XLON | 00179747893TRLO1.1.1 |
12/06/2019 | 16:14:10 | 284 | 1953.5 | XLON | 00179748282TRLO1.1.1 |
12/06/2019 | 16:14:10 | 71 | 1953.5 | XLON | 00179748284TRLO1.1.1 |
12/06/2019 | 16:14:10 | 73 | 1953.5 | XLON | 00179748286TRLO1.1.1 |
12/06/2019 | 16:14:42 | 78 | 1953.5 | XLON | 00179748475TRLO1.1.1 |
12/06/2019 | 16:14:42 | 81 | 1953.5 | XLON | 00179748476TRLO1.1.1 |
12/06/2019 | 16:14:42 | 81 | 1953.5 | XLON | 00179748477TRLO1.1.1 |
12/06/2019 | 16:14:59 | 81 | 1953 | XLON | 00179748523TRLO1.1.1 |
12/06/2019 | 16:14:59 | 72 | 1953 | XLON | 00179748536TRLO1.1.1 |
12/06/2019 | 16:15:26 | 155 | 1952 | XLON | 00179748714TRLO1.1.1 |
12/06/2019 | 16:15:26 | 296 | 1952 | XLON | 00179748715TRLO1.1.1 |
12/06/2019 | 16:16:51 | 152 | 1952.5 | XLON | 00179749068TRLO1.1.1 |
12/06/2019 | 16:17:33 | 270 | 1953 | XLON | 00179749214TRLO1.1.1 |
12/06/2019 | 16:18:29 | 220 | 1954.5 | XLON | 00179749451TRLO1.1.1 |
12/06/2019 | 16:18:29 | 116 | 1954.5 | XLON | 00179749452TRLO1.1.1 |
12/06/2019 | 16:18:48 | 85 | 1955 | XLON | 00179749496TRLO1.1.1 |
12/06/2019 | 16:18:48 | 483 | 1955 | XLON | 00179749497TRLO1.1.1 |
12/06/2019 | 16:18:48 | 33 | 1955 | XLON | 00179749498TRLO1.1.1 |
12/06/2019 | 16:19:39 | 304 | 1955.5 | XLON | 00179749802TRLO1.1.1 |
12/06/2019 | 16:19:40 | 344 | 1955 | XLON | 00179749811TRLO1.1.1 |
12/06/2019 | 16:19:46 | 21 | 1954.5 | XLON | 00179749837TRLO1.1.1 |
12/06/2019 | 16:20:03 | 125 | 1954.5 | XLON | 00179750013TRLO1.1.1 |
12/06/2019 | 16:21:28 | 285 | 1954.5 | XLON | 00179750388TRLO1.1.1 |
12/06/2019 | 16:21:28 | 160 | 1954.5 | XLON | 00179750389TRLO1.1.1 |
12/06/2019 | 16:23:45 | 91 | 1954.5 | XLON | 00179750984TRLO1.1.1 |
12/06/2019 | 16:24:55 | 190 | 1956 | XLON | 00179751399TRLO1.1.1 |
12/06/2019 | 16:24:55 | 220 | 1956 | XLON | 00179751400TRLO1.1.1 |
12/06/2019 | 16:25:12 | 79 | 1956 | XLON | 00179751486TRLO1.1.1 |
12/06/2019 | 16:25:12 | 464 | 1956 | XLON | 00179751487TRLO1.1.1 |
12/06/2019 | 16:25:12 | 99 | 1956 | XLON | 00179751488TRLO1.1.1 |
12/06/2019 | 16:26:34 | 150 | 1956.5 | XLON | 00179751884TRLO1.1.1 |
12/06/2019 | 16:26:34 | 160 | 1956.5 | XLON | 00179751885TRLO1.1.1 |
12/06/2019 | 16:26:34 | 74 | 1956.5 | XLON | 00179751886TRLO1.1.1 |
12/06/2019 | 16:26:34 | 58 | 1956.5 | XLON | 00179751887TRLO1.1.1 |
12/06/2019 | 16:27:09 | 77 | 1956.5 | XLON | 00179752087TRLO1.1.1 |
12/06/2019 | 16:28:01 | 565 | 1956.5 | XLON | 00179752239TRLO1.1.1 |
12/06/2019 | 16:28:01 | 296 | 1956.5 | XLON | 00179752240TRLO1.1.1 |
12/06/2019 | 16:28:04 | 78 | 1956.5 | XLON | 00179752243TRLO1.1.1 |
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations | +44 (0)20 7726 9700 |