Our latest Investing Matters Podcast episode with QuotedData's Edward Marten has just been released. Listen here.

Less Ads, More Data, More Tools Register for FREE

Pin to quick picksAshtead Group Regulatory News (AHT)

Share Price Information for Ashtead Group (AHT)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 5,660.00
Bid: 5,658.00
Ask: 5,662.00
Change: 96.00 (1.73%)
Spread: 4.00 (0.071%)
Open: 5,562.00
High: 5,662.00
Low: 5,548.00
Prev. Close: 5,564.00
AHT Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

6 Mar 2020 17:15

RNS Number : 3445F
Ashtead Group PLC
06 March 2020
 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 06 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: 90,000 shares

Date of transaction: 06 March 2020

Average price paid per share: 2,195.5300 pence

Lowest price paid per share: 2,154.0000 pence

Highest price paid per share: 2,251.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 450,299,833 (excluding Treasury shares), and the company will hold 3,895,000 ordinary shares in Treasury.

The figure of 450,299,833 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

06/03/2020

08:00:38

62

2217

XLON

00198428389TRLO0.1.1

06/03/2020

08:01:00

80

2216

XLON

00198428506TRLO0.1.1

06/03/2020

08:01:37

74

2207

XLON

00198428715TRLO0.1.1

06/03/2020

08:02:57

124

2203

XLON

00198429175TRLO0.1.1

06/03/2020

08:02:57

72

2202

XLON

00198429176TRLO0.1.1

06/03/2020

08:02:57

38

2202

XLON

00198429179TRLO0.1.1

06/03/2020

08:03:20

99

2201

XLON

00198429403TRLO0.1.1

06/03/2020

08:04:38

128

2202

XLON

00198429747TRLO0.1.1

06/03/2020

08:04:44

93

2201

XLON

00198429781TRLO0.1.1

06/03/2020

08:05:35

112

2204

XLON

00198430123TRLO0.1.1

06/03/2020

08:06:01

108

2216

XLON

00198430248TRLO0.1.1

06/03/2020

08:06:25

88

2216

XLON

00198430375TRLO0.1.1

06/03/2020

08:07:04

62

2215

XLON

00198430615TRLO0.1.1

06/03/2020

08:07:58

133

2217

XLON

00198430932TRLO0.1.1

06/03/2020

08:09:06

116

2219

XLON

00198431255TRLO0.1.1

06/03/2020

08:09:06

81

2218

XLON

00198431256TRLO0.1.1

06/03/2020

08:10:34

161

2231

XLON

00198431750TRLO0.1.1

06/03/2020

08:11:49

179

2228

XLON

00198432196TRLO0.1.1

06/03/2020

08:11:58

50

2227

XLON

00198432271TRLO0.1.1

06/03/2020

08:12:04

116

2227

XLON

00198432319TRLO0.1.1

06/03/2020

08:12:58

107

2232

XLON

00198432450TRLO0.1.1

06/03/2020

08:12:59

63

2231

XLON

00198432452TRLO0.1.1

06/03/2020

08:14:25

144

2235

XLON

00198433200TRLO0.1.1

06/03/2020

08:14:39

86

2234

XLON

00198433277TRLO0.1.1

06/03/2020

08:15:11

79

2233

XLON

00198433470TRLO0.1.1

06/03/2020

08:15:42

87

2232

XLON

00198433628TRLO0.1.1

06/03/2020

08:16:33

123

2233

XLON

00198433898TRLO0.1.1

06/03/2020

08:17:28

159

2236

XLON

00198434083TRLO0.1.1

06/03/2020

08:18:45

71

2241

XLON

00198434506TRLO0.1.1

06/03/2020

08:18:45

97

2241

XLON

00198434508TRLO0.1.1

06/03/2020

08:18:45

108

2240

XLON

00198434509TRLO0.1.1

06/03/2020

08:20:14

150

2240

XLON

00198434779TRLO0.1.1

06/03/2020

08:20:14

110

2239

XLON

00198434780TRLO0.1.1

06/03/2020

08:21:07

89

2241

XLON

00198434992TRLO0.1.1

06/03/2020

08:22:55

193

2245

XLON

00198435272TRLO0.1.1

06/03/2020

08:22:59

201

2244

XLON

00198435281TRLO0.1.1

06/03/2020

08:23:33

84

2246

XLON

00198435392TRLO0.1.1

06/03/2020

08:24:13

88

2246

XLON

00198435573TRLO0.1.1

06/03/2020

08:24:17

76

2246

XLON

00198435586TRLO0.1.1

06/03/2020

08:24:17

4

2246

XLON

00198435587TRLO0.1.1

06/03/2020

08:24:50

81

2241

XLON

00198435823TRLO0.1.1

06/03/2020

08:26:01

69

2238

XLON

00198436067TRLO0.1.1

06/03/2020

08:26:03

75

2237

XLON

00198436079TRLO0.1.1

06/03/2020

08:26:15

72

2239

XLON

00198436103TRLO0.1.1

06/03/2020

08:27:02

81

2237

XLON

00198436249TRLO0.1.1

06/03/2020

08:27:39

83

2234

XLON

00198436387TRLO0.1.1

06/03/2020

08:27:53

106

2234

XLON

00198436429TRLO0.1.1

06/03/2020

08:28:21

78

2232

XLON

00198436540TRLO0.1.1

06/03/2020

08:28:36

60

2234

XLON

00198436564TRLO0.1.1

06/03/2020

08:29:37

96

2236

XLON

00198436855TRLO0.1.1

06/03/2020

08:30:01

120

2232

XLON

00198436947TRLO0.1.1

06/03/2020

08:30:25

68

2229

XLON

00198437062TRLO0.1.1

06/03/2020

08:31:11

91

2224

XLON

00198437198TRLO0.1.1

06/03/2020

08:32:56

179

2221

XLON

00198437779TRLO0.1.1

06/03/2020

08:33:13

106

2220

XLON

00198437855TRLO0.1.1

06/03/2020

08:33:46

84

2220

XLON

00198438021TRLO0.1.1

06/03/2020

08:33:59

67

2217

XLON

00198438084TRLO0.1.1

06/03/2020

08:34:12

62

2216

XLON

00198438118TRLO0.1.1

06/03/2020

08:34:34

3

2217

XLON

00198438206TRLO0.1.1

06/03/2020

08:34:34

84

2217

XLON

00198438207TRLO0.1.1

06/03/2020

08:35:27

81

2216

XLON

00198438415TRLO0.1.1

06/03/2020

08:36:23

127

2216

XLON

00198438821TRLO0.1.1

06/03/2020

08:36:23

41

2216

XLON

00198438828TRLO0.1.1

06/03/2020

08:36:27

91

2215

XLON

00198438897TRLO0.1.1

06/03/2020

08:37:33

104

2219

XLON

00198439273TRLO0.1.1

06/03/2020

08:37:39

60

2218

XLON

00198439327TRLO0.1.1

06/03/2020

08:38:32

87

2216

XLON

00198439552TRLO0.1.1

06/03/2020

08:38:45

110

2217

XLON

00198439578TRLO0.1.1

06/03/2020

08:39:15

104

2212

XLON

00198439659TRLO0.1.1

06/03/2020

08:41:50

199

2223

XLON

00198440862TRLO0.1.1

06/03/2020

08:41:52

171

2222

XLON

00198440866TRLO0.1.1

06/03/2020

08:42:31

121

2220

XLON

00198440985TRLO0.1.1

06/03/2020

08:45:44

294

2229

XLON

00198441905TRLO0.1.1

06/03/2020

08:45:46

242

2228

XLON

00198441919TRLO0.1.1

06/03/2020

08:46:23

78

2228

XLON

00198442050TRLO0.1.1

06/03/2020

08:47:35

137

2233

XLON

00198442372TRLO0.1.1

06/03/2020

08:47:52

74

2232

XLON

00198442455TRLO0.1.1

06/03/2020

08:48:15

99

2231

XLON

00198442566TRLO0.1.1

06/03/2020

08:48:38

60

2233

XLON

00198442652TRLO0.1.1

06/03/2020

08:48:57

96

2231

XLON

00198442729TRLO0.1.1

06/03/2020

08:50:14

72

2231

XLON

00198443022TRLO0.1.1

06/03/2020

08:50:44

101

2232

XLON

00198443139TRLO0.1.1

06/03/2020

08:50:44

66

2231

XLON

00198443140TRLO0.1.1

06/03/2020

08:51:28

74

2230

XLON

00198443460TRLO0.1.1

06/03/2020

08:51:28

10

2230

XLON

00198443461TRLO0.1.1

06/03/2020

08:51:47

55

2229

XLON

00198443560TRLO0.1.1

06/03/2020

08:52:49

126

2230

XLON

00198443891TRLO0.1.1

06/03/2020

08:53:09

76

2226

XLON

00198444069TRLO0.1.1

06/03/2020

08:53:19

59

2225

XLON

00198444108TRLO0.1.1

06/03/2020

08:53:45

70

2221

XLON

00198444169TRLO0.1.1

06/03/2020

08:55:22

122

2229

XLON

00198444515TRLO0.1.1

06/03/2020

08:56:56

187

2235

XLON

00198444861TRLO0.1.1

06/03/2020

08:57:31

127

2236

XLON

00198444939TRLO0.1.1

06/03/2020

08:58:58

194

2237

XLON

00198445150TRLO0.1.1

06/03/2020

09:00:22

100

2242

XLON

00198445419TRLO0.1.1

06/03/2020

09:00:22

140

2242

XLON

00198445420TRLO0.1.1

06/03/2020

09:01:56

75

2245

XLON

00198445768TRLO0.1.1

06/03/2020

09:02:14

139

2247

XLON

00198445911TRLO0.1.1

06/03/2020

09:02:14

77

2247

XLON

00198445912TRLO0.1.1

06/03/2020

09:02:16

45

2247

XLON

00198445938TRLO0.1.1

06/03/2020

09:02:31

197

2246

XLON

00198445998TRLO0.1.1

06/03/2020

09:02:45

72

2245

XLON

00198446056TRLO0.1.1

06/03/2020

09:03:51

81

2248

XLON

00198446343TRLO0.1.1

06/03/2020

09:04:00

57

2247

XLON

00198446373TRLO0.1.1

06/03/2020

09:04:41

72

2249

XLON

00198446460TRLO0.1.1

06/03/2020

09:05:07

126

2251

XLON

00198446589TRLO0.1.1

06/03/2020

09:05:28

74

2249

XLON

00198446678TRLO0.1.1

06/03/2020

09:05:49

86

2248

XLON

00198446863TRLO0.1.1

06/03/2020

09:07:47

100

2248

XLON

00198447213TRLO0.1.1

06/03/2020

09:07:47

43

2248

XLON

00198447214TRLO0.1.1

06/03/2020

09:08:16

156

2247

XLON

00198447278TRLO0.1.1

06/03/2020

09:08:24

85

2246

XLON

00198447348TRLO0.1.1

06/03/2020

09:09:03

77

2244

XLON

00198447465TRLO0.1.1

06/03/2020

09:09:27

75

2243

XLON

00198447551TRLO0.1.1

06/03/2020

09:10:08

88

2241

XLON

00198447686TRLO0.1.1

06/03/2020

09:11:34

92

2240

XLON

00198448125TRLO0.1.1

06/03/2020

09:11:34

82

2240

XLON

00198448126TRLO0.1.1

06/03/2020

09:11:39

68

2239

XLON

00198448133TRLO0.1.1

06/03/2020

09:12:07

110

2238

XLON

00198448219TRLO0.1.1

06/03/2020

09:12:43

76

2234

XLON

00198448320TRLO0.1.1

06/03/2020

09:13:29

102

2234

XLON

00198448498TRLO0.1.1

06/03/2020

09:15:34

200

2233

XLON

00198449069TRLO0.1.1

06/03/2020

09:16:34

142

2235

XLON

00198449698TRLO0.1.1

06/03/2020

09:16:51

96

2234

XLON

00198449789TRLO0.1.1

06/03/2020

09:20:36

421

2244

XLON

00198450976TRLO0.1.1

06/03/2020

09:20:38

227

2243

XLON

00198450981TRLO0.1.1

06/03/2020

09:21:12

116

2239

XLON

00198451147TRLO0.1.1

06/03/2020

09:22:08

82

2240

XLON

00198451378TRLO0.1.1

06/03/2020

09:22:08

66

2239

XLON

00198451379TRLO0.1.1

06/03/2020

09:22:52

70

2234

XLON

00198451480TRLO0.1.1

06/03/2020

09:23:16

74

2233

XLON

00198451540TRLO0.1.1

06/03/2020

09:23:59

111

2230

XLON

00198451783TRLO0.1.1

06/03/2020

09:24:14

53

2228

XLON

00198451884TRLO0.1.1

06/03/2020

09:24:14

12

2228

XLON

00198451886TRLO0.1.1

06/03/2020

09:24:54

17

2228

XLON

00198452042TRLO0.1.1

06/03/2020

09:24:54

67

2228

XLON

00198452043TRLO0.1.1

06/03/2020

09:26:10

81

2231

XLON

00198452287TRLO0.1.1

06/03/2020

09:26:30

91

2230

XLON

00198452341TRLO0.1.1

06/03/2020

09:26:41

96

2228

XLON

00198452394TRLO0.1.1

06/03/2020

09:27:06

78

2227

XLON

00198452419TRLO0.1.1

06/03/2020

09:27:31

75

2227

XLON

00198452469TRLO0.1.1

06/03/2020

09:30:06

172

2230

XLON

00198452890TRLO0.1.1

06/03/2020

09:30:08

203

2229

XLON

00198452893TRLO0.1.1

06/03/2020

09:30:46

80

2228

XLON

00198452997TRLO0.1.1

06/03/2020

09:31:21

9

2226

XLON

00198453102TRLO0.1.1

06/03/2020

09:31:21

70

2226

XLON

00198453103TRLO0.1.1

06/03/2020

09:33:23

171

2225

XLON

00198453734TRLO0.1.1

06/03/2020

09:34:22

67

2224

XLON

00198453983TRLO0.1.1

06/03/2020

09:34:33

91

2224

XLON

00198454021TRLO0.1.1

06/03/2020

09:34:33

88

2224

XLON

00198454022TRLO0.1.1

06/03/2020

09:34:40

72

2223

XLON

00198454091TRLO0.1.1

06/03/2020

09:35:25

78

2222

XLON

00198454248TRLO0.1.1

06/03/2020

09:36:08

61

2220

XLON

00198454356TRLO0.1.1

06/03/2020

09:36:08

23

2220

XLON

00198454357TRLO0.1.1

06/03/2020

09:36:22

16

2218

XLON

00198454403TRLO0.1.1

06/03/2020

09:36:54

72

2219

XLON

00198454439TRLO0.1.1

06/03/2020

09:37:23

86

2218

XLON

00198454607TRLO0.1.1

06/03/2020

09:37:51

27

2217

XLON

00198454715TRLO0.1.1

06/03/2020

09:37:51

93

2217

XLON

00198454721TRLO0.1.1

06/03/2020

09:38:07

84

2216

XLON

00198454871TRLO0.1.1

06/03/2020

09:39:19

35

2213

XLON

00198455289TRLO0.1.1

06/03/2020

09:39:19

42

2213

XLON

00198455291TRLO0.1.1

06/03/2020

09:39:59

81

2214

XLON

00198455596TRLO0.1.1

06/03/2020

09:40:15

68

2213

XLON

00198455645TRLO0.1.1

06/03/2020

09:40:45

126

2215

XLON

00198455774TRLO0.1.1

06/03/2020

09:42:03

105

2215

XLON

00198456066TRLO0.1.1

06/03/2020

09:42:40

114

2214

XLON

00198456141TRLO0.1.1

06/03/2020

09:43:25

89

2212

XLON

00198456236TRLO0.1.1

06/03/2020

09:44:05

126

2212

XLON

00198456425TRLO0.1.1

06/03/2020

09:44:27

122

2211

XLON

00198456485TRLO0.1.1

06/03/2020

09:45:26

63

2212

XLON

00198456633TRLO0.1.1

06/03/2020

09:45:30

61

2211

XLON

00198456642TRLO0.1.1

06/03/2020

09:46:12

92

2210

XLON

00198456846TRLO0.1.1

06/03/2020

09:46:44

64

2208

XLON

00198456915TRLO0.1.1

06/03/2020

09:47:16

129

2207

XLON

00198456960TRLO0.1.1

06/03/2020

09:48:55

106

2207

XLON

00198457444TRLO0.1.1

06/03/2020

09:50:45

270

2215

XLON

00198457961TRLO0.1.1

06/03/2020

09:50:55

153

2214

XLON

00198457986TRLO0.1.1

06/03/2020

09:51:27

86

2214

XLON

00198458053TRLO0.1.1

06/03/2020

09:53:36

116

2214

XLON

00198458516TRLO0.1.1

06/03/2020

09:53:36

108

2213

XLON

00198458547TRLO0.1.1

06/03/2020

09:53:57

45

2212

XLON

00198458696TRLO0.1.1

06/03/2020

09:53:57

63

2212

XLON

00198458700TRLO0.1.1

06/03/2020

09:54:03

70

2211

XLON

00198458719TRLO0.1.1

06/03/2020

09:54:53

78

2207

XLON

00198459001TRLO0.1.1

06/03/2020

09:55:09

80

2205

XLON

00198459129TRLO0.1.1

06/03/2020

09:55:51

65

2206

XLON

00198459247TRLO0.1.1

06/03/2020

09:56:21

83

2204

XLON

00198459319TRLO0.1.1

06/03/2020

09:57:25

112

2203

XLON

00198459475TRLO0.1.1

06/03/2020

09:57:44

71

2201

XLON

00198459562TRLO0.1.1

06/03/2020

09:58:38

74

2200

XLON

00198459746TRLO0.1.1

06/03/2020

09:59:39

115

2202

XLON

00198459951TRLO0.1.1

06/03/2020

09:59:52

31

2201

XLON

00198460024TRLO0.1.1

06/03/2020

09:59:52

85

2201

XLON

00198460025TRLO0.1.1

06/03/2020

10:02:03

147

2206

XLON

00198460476TRLO0.1.1

06/03/2020

10:03:01

135

2208

XLON

00198460606TRLO0.1.1

06/03/2020

10:04:26

81

2212

XLON

00198460846TRLO0.1.1

06/03/2020

10:04:26

135

2212

XLON

00198460847TRLO0.1.1

06/03/2020

10:04:44

157

2211

XLON

00198460962TRLO0.1.1

06/03/2020

10:04:52

93

2211

XLON

00198461091TRLO0.1.1

06/03/2020

10:05:39

81

2210

XLON

00198461248TRLO0.1.1

06/03/2020

10:06:10

69

2207

XLON

00198461415TRLO0.1.1

06/03/2020

10:06:50

77

2209

XLON

00198461541TRLO0.1.1

06/03/2020

10:07:11

55

2208

XLON

00198461626TRLO0.1.1

06/03/2020

10:07:29

84

2204

XLON

00198461703TRLO0.1.1

06/03/2020

10:08:00

49

2202

XLON

00198461784TRLO0.1.1

06/03/2020

10:08:01

21

2202

XLON

00198461787TRLO0.1.1

06/03/2020

10:08:46

53

2201

XLON

00198461977TRLO0.1.1

06/03/2020

10:08:46

55

2201

XLON

00198461978TRLO0.1.1

06/03/2020

10:09:22

96

2199

XLON

00198462041TRLO0.1.1

06/03/2020

10:10:15

64

2198

XLON

00198462180TRLO0.1.1

06/03/2020

10:10:49

50

2200

XLON

00198462474TRLO0.1.1

06/03/2020

10:10:49

74

2200

XLON

00198462475TRLO0.1.1

06/03/2020

10:12:28

98

2202

XLON

00198462857TRLO0.1.1

06/03/2020

10:12:36

126

2201

XLON

00198462913TRLO0.1.1

06/03/2020

10:13:22

91

2201

XLON

00198462956TRLO0.1.1

06/03/2020

10:14:09

78

2204

XLON

00198463044TRLO0.1.1

06/03/2020

10:15:39

99

2203

XLON

00198463218TRLO0.1.1

06/03/2020

10:15:56

102

2203

XLON

00198463248TRLO0.1.1

06/03/2020

10:16:07

84

2202

XLON

00198463261TRLO0.1.1

06/03/2020

10:16:40

94

2200

XLON

00198463324TRLO0.1.1

06/03/2020

10:17:54

95

2198

XLON

00198463566TRLO0.1.1

06/03/2020

10:17:54

23

2198

XLON

00198463587TRLO0.1.1

06/03/2020

10:17:54

82

2197

XLON

00198463603TRLO0.1.1

06/03/2020

10:19:41

80

2205

XLON

00198464028TRLO0.1.1

06/03/2020

10:19:55

92

2204

XLON

00198464052TRLO0.1.1

06/03/2020

10:20:04

71

2203

XLON

00198464065TRLO0.1.1

06/03/2020

10:20:15

19

2201

XLON

00198464113TRLO0.1.1

06/03/2020

10:20:26

68

2201

XLON

00198464121TRLO0.1.1

06/03/2020

10:20:44

63

2202

XLON

00198464196TRLO0.1.1

06/03/2020

10:21:26

91

2201

XLON

00198464275TRLO0.1.1

06/03/2020

10:21:53

69

2200

XLON

00198464317TRLO0.1.1

06/03/2020

10:21:53

8

2200

XLON

00198464318TRLO0.1.1

06/03/2020

10:23:04

87

2199

XLON

00198464521TRLO0.1.1

06/03/2020

10:23:23

75

2197

XLON

00198464574TRLO0.1.1

06/03/2020

10:23:23

6

2197

XLON

00198464575TRLO0.1.1

06/03/2020

10:24:36

131

2198

XLON

00198464793TRLO0.1.1

06/03/2020

10:24:50

82

2196

XLON

00198464816TRLO0.1.1

06/03/2020

10:26:20

96

2194

XLON

00198465122TRLO0.1.1

06/03/2020

10:27:53

173

2199

XLON

00198465369TRLO0.1.1

06/03/2020

10:28:12

77

2198

XLON

00198465413TRLO0.1.1

06/03/2020

10:28:12

71

2198

XLON

00198465414TRLO0.1.1

06/03/2020

10:28:30

96

2194

XLON

00198465538TRLO0.1.1

06/03/2020

10:29:28

81

2194

XLON

00198465743TRLO0.1.1

06/03/2020

10:29:56

60

2194

XLON

00198465799TRLO0.1.1

06/03/2020

10:30:31

95

2194

XLON

00198465855TRLO0.1.1

06/03/2020

10:31:30

78

2193

XLON

00198466019TRLO0.1.1

06/03/2020

10:31:32

79

2192

XLON

00198466032TRLO0.1.1

06/03/2020

10:31:58

64

2196

XLON

00198466133TRLO0.1.1

06/03/2020

10:32:52

104

2199

XLON

00198466313TRLO0.1.1

06/03/2020

10:34:09

74

2201

XLON

00198466638TRLO0.1.1

06/03/2020

10:34:50

124

2200

XLON

00198466770TRLO0.1.1

06/03/2020

10:35:22

73

2198

XLON

00198466981TRLO0.1.1

06/03/2020

10:35:31

58

2197

XLON

00198467036TRLO0.1.1

06/03/2020

10:36:03

61

2196

XLON

00198467161TRLO0.1.1

06/03/2020

10:36:31

80

2193

XLON

00198467276TRLO0.1.1

06/03/2020

10:36:57

62

2192

XLON

00198467415TRLO0.1.1

06/03/2020

10:38:07

89

2189

XLON

00198467663TRLO0.1.1

06/03/2020

10:38:07

10

2189

XLON

00198467664TRLO0.1.1

06/03/2020

10:38:32

119

2191

XLON

00198467778TRLO0.1.1

06/03/2020

10:39:05

75

2188

XLON

00198467909TRLO0.1.1

06/03/2020

10:39:47

85

2191

XLON

00198468100TRLO0.1.1

06/03/2020

10:41:30

103

2191

XLON

00198468491TRLO0.1.1

06/03/2020

10:41:31

109

2190

XLON

00198468493TRLO0.1.1

06/03/2020

10:41:51

69

2190

XLON

00198468577TRLO0.1.1

06/03/2020

10:41:51

9

2190

XLON

00198468578TRLO0.1.1

06/03/2020

10:42:31

74

2188

XLON

00198468641TRLO0.1.1

06/03/2020

10:42:59

76

2186

XLON

00198468686TRLO0.1.1

06/03/2020

10:43:27

66

2185

XLON

00198468729TRLO0.1.1

06/03/2020

10:43:59

72

2183

XLON

00198468778TRLO0.1.1

06/03/2020

10:45:40

126

2188

XLON

00198469045TRLO0.1.1

06/03/2020

10:46:31

105

2189

XLON

00198469156TRLO0.1.1

06/03/2020

10:46:56

73

2188

XLON

00198469229TRLO0.1.1

06/03/2020

10:48:04

120

2193

XLON

00198469550TRLO0.1.1

06/03/2020

10:48:04

125

2192

XLON

00198469551TRLO0.1.1

06/03/2020

10:48:38

63

2195

XLON

00198469679TRLO0.1.1

06/03/2020

10:50:00

123

2192

XLON

00198469869TRLO0.1.1

06/03/2020

10:50:26

79

2193

XLON

00198469940TRLO0.1.1

06/03/2020

10:51:30

76

2190

XLON

00198470128TRLO0.1.1

06/03/2020

10:51:58

138

2191

XLON

00198470178TRLO0.1.1

06/03/2020

10:52:38

62

2189

XLON

00198470282TRLO0.1.1

06/03/2020

10:53:34

89

2189

XLON

00198470479TRLO0.1.1

06/03/2020

10:54:09

108

2191

XLON

00198470611TRLO0.1.1

06/03/2020

10:54:32

93

2194

XLON

00198470728TRLO0.1.1

06/03/2020

10:56:09

143

2194

XLON

00198470981TRLO0.1.1

06/03/2020

10:56:47

12

2193

XLON

00198471056TRLO0.1.1

06/03/2020

10:56:54

69

2193

XLON

00198471070TRLO0.1.1

06/03/2020

10:58:01

117

2195

XLON

00198471260TRLO0.1.1

06/03/2020

10:58:08

79

2194

XLON

00198471274TRLO0.1.1

06/03/2020

10:58:20

72

2194

XLON

00198471323TRLO0.1.1

06/03/2020

10:58:52

78

2195

XLON

00198471389TRLO0.1.1

06/03/2020

10:59:47

26

2195

XLON

00198471556TRLO0.1.1

06/03/2020

10:59:49

37

2195

XLON

00198471563TRLO0.1.1

06/03/2020

11:00:13

78

2196

XLON

00198471613TRLO0.1.1

06/03/2020

11:02:18

159

2201

XLON

00198471977TRLO0.1.1

06/03/2020

11:02:22

35

2200

XLON

00198471990TRLO0.1.1

06/03/2020

11:02:23

59

2200

XLON

00198471993TRLO0.1.1

06/03/2020

11:04:32

153

2204

XLON

00198472416TRLO0.1.1

06/03/2020

11:04:40

126

2203

XLON

00198472471TRLO0.1.1

06/03/2020

11:04:53

61

2203

XLON

00198472486TRLO0.1.1

06/03/2020

11:05:41

65

2205

XLON

00198472710TRLO0.1.1

06/03/2020

11:06:16

75

2204

XLON

00198472875TRLO0.1.1

06/03/2020

11:07:14

74

2205

XLON

00198473061TRLO0.1.1

06/03/2020

11:07:26

66

2204

XLON

00198473092TRLO0.1.1

06/03/2020

11:07:37

98

2202

XLON

00198473140TRLO0.1.1

06/03/2020

11:08:20

74

2203

XLON

00198473258TRLO0.1.1

06/03/2020

11:09:21

92

2196

XLON

00198473395TRLO0.1.1

06/03/2020

11:09:40

80

2197

XLON

00198473467TRLO0.1.1

06/03/2020

11:10:22

92

2196

XLON

00198473571TRLO0.1.1

06/03/2020

11:11:12

92

2196

XLON

00198473636TRLO0.1.1

06/03/2020

11:11:38

60

2195

XLON

00198473685TRLO0.1.1

06/03/2020

11:12:08

55

2193

XLON

00198473753TRLO0.1.1

06/03/2020

11:12:08

17

2193

XLON

00198473754TRLO0.1.1

06/03/2020

11:13:36

70

2192

XLON

00198473936TRLO0.1.1

06/03/2020

11:13:56

107

2190

XLON

00198473959TRLO0.1.1

06/03/2020

11:14:44

87

2189

XLON

00198474037TRLO0.1.1

06/03/2020

11:15:35

75

2192

XLON

00198474278TRLO0.1.1

06/03/2020

11:17:05

79

2193

XLON

00198474583TRLO0.1.1

06/03/2020

11:17:05

48

2193

XLON

00198474584TRLO0.1.1

06/03/2020

11:17:05

47

2192

XLON

00198474585TRLO0.1.1

06/03/2020

11:17:05

57

2192

XLON

00198474586TRLO0.1.1

06/03/2020

11:18:55

142

2196

XLON

00198474825TRLO0.1.1

06/03/2020

11:18:57

154

2195

XLON

00198474828TRLO0.1.1

06/03/2020

11:19:43

67

2193

XLON

00198474942TRLO0.1.1

06/03/2020

11:20:02

67

2191

XLON

00198474965TRLO0.1.1

06/03/2020

11:20:40

62

2192

XLON

00198475032TRLO0.1.1

06/03/2020

11:21:49

122

2191

XLON

00198475139TRLO0.1.1

06/03/2020

11:22:30

88

2189

XLON

00198475191TRLO0.1.1

06/03/2020

11:23:55

51

2190

XLON

00198475319TRLO0.1.1

06/03/2020

11:23:55

58

2190

XLON

00198475320TRLO0.1.1

06/03/2020

11:24:32

77

2189

XLON

00198475368TRLO0.1.1

06/03/2020

11:25:53

112

2188

XLON

00198475612TRLO0.1.1

06/03/2020

11:26:18

112

2187

XLON

00198475639TRLO0.1.1

06/03/2020

11:27:11

106

2186

XLON

00198475705TRLO0.1.1

06/03/2020

11:27:34

118

2185

XLON

00198475744TRLO0.1.1

06/03/2020

11:27:45

62

2185

XLON

00198475751TRLO0.1.1

06/03/2020

11:30:07

122

2185

XLON

00198476106TRLO0.1.1

06/03/2020

11:30:53

93

2185

XLON

00198476218TRLO0.1.1

06/03/2020

11:31:58

134

2185

XLON

00198476313TRLO0.1.1

06/03/2020

11:32:06

111

2185

XLON

00198476323TRLO0.1.1

06/03/2020

11:33:35

137

2185

XLON

00198476581TRLO0.1.1

06/03/2020

11:33:43

62

2184

XLON

00198476597TRLO0.1.1

06/03/2020

11:33:43

13

2184

XLON

00198476598TRLO0.1.1

06/03/2020

11:35:39

100

2187

XLON

00198476851TRLO0.1.1

06/03/2020

11:36:16

79

2186

XLON

00198477049TRLO0.1.1

06/03/2020

11:36:16

67

2186

XLON

00198477050TRLO0.1.1

06/03/2020

11:36:16

102

2186

XLON

00198477051TRLO0.1.1

06/03/2020

11:36:29

63

2185

XLON

00198477072TRLO0.1.1

06/03/2020

11:37:22

92

2184

XLON

00198477191TRLO0.1.1

06/03/2020

11:37:55

65

2181

XLON

00198477242TRLO0.1.1

06/03/2020

11:38:25

80

2180

XLON

00198477411TRLO0.1.1

06/03/2020

11:39:32

115

2181

XLON

00198477578TRLO0.1.1

06/03/2020

11:40:27

95

2181

XLON

00198477778TRLO0.1.1

06/03/2020

11:40:59

120

2179

XLON

00198477893TRLO0.1.1

06/03/2020

11:42:34

110

2183

XLON

00198478071TRLO0.1.1

06/03/2020

11:42:41

60

2182

XLON

00198478086TRLO0.1.1

06/03/2020

11:43:25

76

2179

XLON

00198478138TRLO0.1.1

06/03/2020

11:43:38

76

2179

XLON

00198478153TRLO0.1.1

06/03/2020

11:44:58

106

2179

XLON

00198478304TRLO0.1.1

06/03/2020

11:47:30

217

2185

XLON

00198478898TRLO0.1.1

06/03/2020

11:47:35

165

2184

XLON

00198478910TRLO0.1.1

06/03/2020

11:49:21

134

2181

XLON

00198479065TRLO0.1.1

06/03/2020

11:51:05

145

2190

XLON

00198479422TRLO0.1.1

06/03/2020

11:52:24

153

2190

XLON

00198479584TRLO0.1.1

06/03/2020

11:52:49

117

2189

XLON

00198479625TRLO0.1.1

06/03/2020

11:54:19

133

2186

XLON

00198479823TRLO0.1.1

06/03/2020

11:54:24

84

2185

XLON

00198479829TRLO0.1.1

06/03/2020

11:54:24

62

2185

XLON

00198479830TRLO0.1.1

06/03/2020

11:55:23

72

2185

XLON

00198479964TRLO0.1.1

06/03/2020

11:55:56

98

2184

XLON

00198480026TRLO0.1.1

06/03/2020

11:56:48

80

2182

XLON

00198480109TRLO0.1.1

06/03/2020

11:58:02

118

2183

XLON

00198480238TRLO0.1.1

06/03/2020

11:59:34

126

2182

XLON

00198480419TRLO0.1.1

06/03/2020

11:59:34

91

2182

XLON

00198480421TRLO0.1.1

06/03/2020

11:59:48

78

2181

XLON

00198480476TRLO0.1.1

06/03/2020

12:02:27

69

2184

XLON

00198480747TRLO0.1.1

06/03/2020

12:03:29

112

2183

XLON

00198480928TRLO0.1.1

06/03/2020

12:04:04

68

2182

XLON

00198481065TRLO0.1.1

06/03/2020

12:04:48

96

2185

XLON

00198481219TRLO0.1.1

06/03/2020

12:05:29

116

2184

XLON

00198481329TRLO0.1.1

06/03/2020

12:06:00

82

2180

XLON

00198481413TRLO0.1.1

06/03/2020

12:07:20

138

2179

XLON

00198481666TRLO0.1.1

06/03/2020

12:07:51

66

2177

XLON

00198481776TRLO0.1.1

06/03/2020

12:08:51

109

2176

XLON

00198481897TRLO0.1.1

06/03/2020

12:09:20

115

2177

XLON

00198482000TRLO0.1.1

06/03/2020

12:10:20

88

2176

XLON

00198482203TRLO0.1.1

06/03/2020

12:11:00

81

2174

XLON

00198482288TRLO0.1.1

06/03/2020

12:12:00

102

2174

XLON

00198482470TRLO0.1.1

06/03/2020

12:12:25

73

2173

XLON

00198482527TRLO0.1.1

06/03/2020

12:14:03

132

2176

XLON

00198482767TRLO0.1.1

06/03/2020

12:15:08

122

2177

XLON

00198483126TRLO0.1.1

06/03/2020

12:15:22

72

2176

XLON

00198483248TRLO0.1.1

06/03/2020

12:15:22

48

2176

XLON

00198483254TRLO0.1.1

06/03/2020

12:17:18

42

2179

XLON

00198483684TRLO0.1.1

06/03/2020

12:17:18

85

2179

XLON

00198483686TRLO0.1.1

06/03/2020

12:19:07

176

2179

XLON

00198483895TRLO0.1.1

06/03/2020

12:19:22

111

2179

XLON

00198483963TRLO0.1.1

06/03/2020

12:19:24

108

2178

XLON

00198483967TRLO0.1.1

06/03/2020

12:21:16

87

2175

XLON

00198484392TRLO0.1.1

06/03/2020

12:21:16

31

2175

XLON

00198484393TRLO0.1.1

06/03/2020

12:21:17

73

2174

XLON

00198484397TRLO0.1.1

06/03/2020

12:21:17

61

2174

XLON

00198484398TRLO0.1.1

06/03/2020

12:23:15

126

2179

XLON

00198484727TRLO0.1.1

06/03/2020

12:23:27

113

2178

XLON

00198484747TRLO0.1.1

06/03/2020

12:24:03

100

2177

XLON

00198484841TRLO0.1.1

06/03/2020

12:25:03

123

2176

XLON

00198485039TRLO0.1.1

06/03/2020

12:25:58

84

2171

XLON

00198485211TRLO0.1.1

06/03/2020

12:26:20

73

2170

XLON

00198485274TRLO0.1.1

06/03/2020

12:27:16

92

2169

XLON

00198485365TRLO0.1.1

06/03/2020

12:28:13

123

2168

XLON

00198485496TRLO0.1.1

06/03/2020

12:30:46

61

2173

XLON

00198485751TRLO0.1.1

06/03/2020

12:30:46

100

2173

XLON

00198485752TRLO0.1.1

06/03/2020

12:31:52

137

2177

XLON

00198485894TRLO0.1.1

06/03/2020

12:31:55

143

2176

XLON

00198485918TRLO0.1.1

06/03/2020

12:32:46

88

2176

XLON

00198486071TRLO0.1.1

06/03/2020

12:33:52

81

2179

XLON

00198486139TRLO0.1.1

06/03/2020

12:33:52

49

2179

XLON

00198486140TRLO0.1.1

06/03/2020

12:34:01

91

2178

XLON

00198486158TRLO0.1.1

06/03/2020

12:35:18

69

2177

XLON

00198486286TRLO0.1.1

06/03/2020

12:35:54

81

2176

XLON

00198486328TRLO0.1.1

06/03/2020

12:36:54

112

2177

XLON

00198486492TRLO0.1.1

06/03/2020

12:37:55

81

2177

XLON

00198486574TRLO0.1.1

06/03/2020

12:39:10

146

2180

XLON

00198486719TRLO0.1.1

06/03/2020

12:39:14

106

2179

XLON

00198486732TRLO0.1.1

06/03/2020

12:40:18

120

2178

XLON

00198486914TRLO0.1.1

06/03/2020

12:40:18

8

2178

XLON

00198486915TRLO0.1.1

06/03/2020

12:41:41

87

2177

XLON

00198487079TRLO0.1.1

06/03/2020

12:41:41

59

2177

XLON

00198487080TRLO0.1.1

06/03/2020

12:42:24

116

2176

XLON

00198487126TRLO0.1.1

06/03/2020

12:42:45

78

2175

XLON

00198487169TRLO0.1.1

06/03/2020

12:43:57

48

2174

XLON

00198487305TRLO0.1.1

06/03/2020

12:43:57

78

2174

XLON

00198487307TRLO0.1.1

06/03/2020

12:45:13

136

2176

XLON

00198487457TRLO0.1.1

06/03/2020

12:45:49

72

2176

XLON

00198487530TRLO0.1.1

06/03/2020

12:46:23

62

2176

XLON

00198487585TRLO0.1.1

06/03/2020

12:46:24

14

2176

XLON

00198487586TRLO0.1.1

06/03/2020

12:47:20

153

2178

XLON

00198487754TRLO0.1.1

06/03/2020

12:47:20

27

2178

XLON

00198487755TRLO0.1.1

06/03/2020

12:47:32

116

2177

XLON

00198487772TRLO0.1.1

06/03/2020

12:48:05

79

2174

XLON

00198487811TRLO0.1.1

06/03/2020

12:49:30

76

2172

XLON

00198488025TRLO0.1.1

06/03/2020

12:49:47

68

2171

XLON

00198488069TRLO0.1.1

06/03/2020

12:50:37

78

2172

XLON

00198488197TRLO0.1.1

06/03/2020

12:51:15

78

2171

XLON

00198488285TRLO0.1.1

06/03/2020

12:51:48

68

2170

XLON

00198488411TRLO0.1.1

06/03/2020

12:52:11

54

2169

XLON

00198488575TRLO0.1.1

06/03/2020

12:52:26

100

2168

XLON

00198488634TRLO0.1.1

06/03/2020

12:52:48

72

2168

XLON

00198488729TRLO0.1.1

06/03/2020

12:53:03

76

2168

XLON

00198488804TRLO0.1.1

06/03/2020

12:54:37

88

2167

XLON

00198489072TRLO0.1.1

06/03/2020

12:55:07

90

2167

XLON

00198489170TRLO0.1.1

06/03/2020

12:55:30

106

2166

XLON

00198489218TRLO0.1.1

06/03/2020

12:56:01

70

2165

XLON

00198489329TRLO0.1.1

06/03/2020

12:56:41

90

2165

XLON

00198489398TRLO0.1.1

06/03/2020

12:57:27

55

2164

XLON

00198489476TRLO0.1.1

06/03/2020

12:57:27

24

2164

XLON

00198489477TRLO0.1.1

06/03/2020

12:58:27

124

2165

XLON

00198489583TRLO0.1.1

06/03/2020

13:00:19

63

2168

XLON

00198489834TRLO0.1.1

06/03/2020

13:00:35

61

2168

XLON

00198489900TRLO0.1.1

06/03/2020

13:00:35

112

2168

XLON

00198489901TRLO0.1.1

06/03/2020

13:00:47

132

2167

XLON

00198489952TRLO0.1.1

06/03/2020

13:01:24

73

2165

XLON

00198490045TRLO0.1.1

06/03/2020

13:02:26

119

2165

XLON

00198490258TRLO0.1.1

06/03/2020

13:02:38

70

2164

XLON

00198490294TRLO0.1.1

06/03/2020

13:03:34

65

2164

XLON

00198490454TRLO0.1.1

06/03/2020

13:03:34

75

2164

XLON

00198490460TRLO0.1.1

06/03/2020

13:05:32

185

2170

XLON

00198490817TRLO0.1.1

06/03/2020

13:05:44

100

2169

XLON

00198490846TRLO0.1.1

06/03/2020

13:06:14

63

2167

XLON

00198491001TRLO0.1.1

06/03/2020

13:06:51

61

2165

XLON

00198491143TRLO0.1.1

06/03/2020

13:07:04

82

2164

XLON

00198491193TRLO0.1.1

06/03/2020

13:08:47

103

2165

XLON

00198491525TRLO0.1.1

06/03/2020

13:08:47

6

2165

XLON

00198491526TRLO0.1.1

06/03/2020

13:09:02

79

2164

XLON

00198491601TRLO0.1.1

06/03/2020

13:09:54

122

2162

XLON

00198491810TRLO0.1.1

06/03/2020

13:11:34

67

2163

XLON

00198492089TRLO0.1.1

06/03/2020

13:11:53

117

2160

XLON

00198492165TRLO0.1.1

06/03/2020

13:12:50

65

2161

XLON

00198492367TRLO0.1.1

06/03/2020

13:13:27

108

2163

XLON

00198492496TRLO0.1.1

06/03/2020

13:13:27

61

2163

XLON

00198492497TRLO0.1.1

06/03/2020

13:14:28

132

2164

XLON

00198492803TRLO0.1.1

06/03/2020

13:14:51

88

2166

XLON

00198492846TRLO0.1.1

06/03/2020

13:15:20

108

2165

XLON

00198492958TRLO0.1.1

06/03/2020

13:16:22

119

2165

XLON

00198493117TRLO0.1.1

06/03/2020

13:16:25

74

2164

XLON

00198493125TRLO0.1.1

06/03/2020

13:16:37

53

2163

XLON

00198493154TRLO0.1.1

06/03/2020

13:16:37

14

2163

XLON

00198493155TRLO0.1.1

06/03/2020

13:17:10

69

2161

XLON

00198493234TRLO0.1.1

06/03/2020

13:18:21

107

2164

XLON

00198493513TRLO0.1.1

06/03/2020

13:19:09

82

2163

XLON

00198493613TRLO0.1.1

06/03/2020

13:20:24

141

2165

XLON

00198493863TRLO0.1.1

06/03/2020

13:20:35

76

2164

XLON

00198493901TRLO0.1.1

06/03/2020

13:20:35

23

2164

XLON

00198493902TRLO0.1.1

06/03/2020

13:21:28

83

2164

XLON

00198494061TRLO0.1.1

06/03/2020

13:21:47

87

2163

XLON

00198494177TRLO0.1.1

06/03/2020

13:21:55

122

2163

XLON

00198494191TRLO0.1.1

06/03/2020

13:22:26

64

2163

XLON

00198494285TRLO0.1.1

06/03/2020

13:23:23

64

2159

XLON

00198494561TRLO0.1.1

06/03/2020

13:24:46

129

2159

XLON

00198494773TRLO0.1.1

06/03/2020

13:25:45

120

2162

XLON

00198494986TRLO0.1.1

06/03/2020

13:26:02

111

2161

XLON

00198495047TRLO0.1.1

06/03/2020

13:27:42

71

2162

XLON

00198495362TRLO0.1.1

06/03/2020

13:27:56

60

2162

XLON

00198495395TRLO0.1.1

06/03/2020

13:27:56

113

2162

XLON

00198495399TRLO0.1.1

06/03/2020

13:28:33

67

2161

XLON

00198495591TRLO0.1.1

06/03/2020

13:29:23

126

2165

XLON

00198495807TRLO0.1.1

06/03/2020

13:29:39

30

2164

XLON

00198495854TRLO0.1.1

06/03/2020

13:29:39

54

2164

XLON

00198495855TRLO0.1.1

06/03/2020

13:30:10

96

2167

XLON

00198495961TRLO0.1.1

06/03/2020

13:30:20

109

2166

XLON

00198496035TRLO0.1.1

06/03/2020

13:31:56

114

2173

XLON

00198496414TRLO0.1.1

06/03/2020

13:32:07

90

2172

XLON

00198496442TRLO0.1.1

06/03/2020

13:32:25

84

2170

XLON

00198496499TRLO0.1.1

06/03/2020

13:34:09

124

2169

XLON

00198496917TRLO0.1.1

06/03/2020

13:34:22

107

2168

XLON

00198496976TRLO0.1.1

06/03/2020

13:35:11

109

2171

XLON

00198497209TRLO0.1.1

06/03/2020

13:36:43

130

2176

XLON

00198497492TRLO0.1.1

06/03/2020

13:36:59

127

2175

XLON

00198497599TRLO0.1.1

06/03/2020

13:37:06

105

2174

XLON

00198497613TRLO0.1.1

06/03/2020

13:37:16

61

2171

XLON

00198497747TRLO0.1.1

06/03/2020

13:38:50

89

2168

XLON

00198498223TRLO0.1.1

06/03/2020

13:40:10

122

2175

XLON

00198498464TRLO0.1.1

06/03/2020

13:40:10

76

2175

XLON

00198498465TRLO0.1.1

06/03/2020

13:40:40

60

2174

XLON

00198498568TRLO0.1.1

06/03/2020

13:40:59

95

2174

XLON

00198498632TRLO0.1.1

06/03/2020

13:41:11

93

2173

XLON

00198498648TRLO0.1.1

06/03/2020

13:41:11

7

2173

XLON

00198498649TRLO0.1.1

06/03/2020

13:41:42

68

2171

XLON

00198498763TRLO0.1.1

06/03/2020

13:42:19

123

2171

XLON

00198499045TRLO0.1.1

06/03/2020

13:42:33

88

2171

XLON

00198499172TRLO0.1.1

06/03/2020

13:43:39

84

2171

XLON

00198499555TRLO0.1.1

06/03/2020

13:44:11

60

2170

XLON

00198499680TRLO0.1.1

06/03/2020

13:44:25

82

2170

XLON

00198499744TRLO0.1.1

06/03/2020

13:45:28

126

2169

XLON

00198499957TRLO0.1.1

06/03/2020

13:46:05

106

2172

XLON

00198500152TRLO0.1.1

06/03/2020

13:47:23

66

2174

XLON

00198500383TRLO0.1.1

06/03/2020

13:48:01

67

2176

XLON

00198500500TRLO0.1.1

06/03/2020

13:48:09

63

2175

XLON

00198500543TRLO0.1.1

06/03/2020

13:48:09

85

2175

XLON

00198500544TRLO0.1.1

06/03/2020

13:49:08

60

2179

XLON

00198500685TRLO0.1.1

06/03/2020

13:49:26

91

2178

XLON

00198500754TRLO0.1.1

06/03/2020

13:49:26

60

2178

XLON

00198500755TRLO0.1.1

06/03/2020

13:49:31

95

2177

XLON

00198500780TRLO0.1.1

06/03/2020

13:50:18

125

2175

XLON

00198500954TRLO0.1.1

06/03/2020

13:50:49

69

2173

XLON

00198501065TRLO0.1.1

06/03/2020

13:51:07

75

2171

XLON

00198501127TRLO0.1.1

06/03/2020

13:51:38

84

2170

XLON

00198501258TRLO0.1.1

06/03/2020

13:52:19

94

2170

XLON

00198501511TRLO0.1.1

06/03/2020

13:52:56

112

2172

XLON

00198501723TRLO0.1.1

06/03/2020

13:54:35

63

2176

XLON

00198502088TRLO0.1.1

06/03/2020

13:54:55

73

2178

XLON

00198502169TRLO0.1.1

06/03/2020

13:54:55

102

2178

XLON

00198502174TRLO0.1.1

06/03/2020

13:55:00

117

2177

XLON

00198502195TRLO0.1.1

06/03/2020

13:56:14

88

2180

XLON

00198502411TRLO0.1.1

06/03/2020

13:56:16

101

2179

XLON

00198502416TRLO0.1.1

06/03/2020

13:56:53

76

2176

XLON

00198502601TRLO0.1.1

06/03/2020

13:57:17

123

2173

XLON

00198502747TRLO0.1.1

06/03/2020

13:57:56

83

2172

XLON

00198503004TRLO0.1.1

06/03/2020

13:58:34

109

2171

XLON

00198503168TRLO0.1.1

06/03/2020

13:59:28

130

2172

XLON

00198503376TRLO0.1.1

06/03/2020

14:00:00

88

2173

XLON

00198503535TRLO0.1.1

06/03/2020

14:00:24

87

2169

XLON

00198503677TRLO0.1.1

06/03/2020

14:00:46

60

2170

XLON

00198503791TRLO0.1.1

06/03/2020

14:01:03

84

2168

XLON

00198503866TRLO0.1.1

06/03/2020

14:01:42

71

2169

XLON

00198504007TRLO0.1.1

06/03/2020

14:03:08

139

2169

XLON

00198504287TRLO0.1.1

06/03/2020

14:03:10

82

2168

XLON

00198504309TRLO0.1.1

06/03/2020

14:04:18

67

2169

XLON

00198504593TRLO0.1.1

06/03/2020

14:04:59

62

2169

XLON

00198504759TRLO0.1.1

06/03/2020

14:05:19

114

2167

XLON

00198504852TRLO0.1.1

06/03/2020

14:05:19

124

2167

XLON

00198504853TRLO0.1.1

06/03/2020

14:05:30

31

2166

XLON

00198504884TRLO0.1.1

06/03/2020

14:05:30

36

2166

XLON

00198504885TRLO0.1.1

06/03/2020

14:06:19

93

2166

XLON

00198505128TRLO0.1.1

06/03/2020

14:07:10

100

2165

XLON

00198505411TRLO0.1.1

06/03/2020

14:07:31

89

2164

XLON

00198505666TRLO0.1.1

06/03/2020

14:08:08

120

2163

XLON

00198505864TRLO0.1.1

06/03/2020

14:08:23

93

2162

XLON

00198506020TRLO0.1.1

06/03/2020

14:08:54

95

2162

XLON

00198506136TRLO0.1.1

06/03/2020

14:08:54

16

2162

XLON

00198506137TRLO0.1.1

06/03/2020

14:10:51

64

2164

XLON

00198506676TRLO0.1.1

06/03/2020

14:10:51

61

2164

XLON

00198506677TRLO0.1.1

06/03/2020

14:10:51

122

2164

XLON

00198506678TRLO0.1.1

06/03/2020

14:10:53

67

2163

XLON

00198506687TRLO0.1.1

06/03/2020

14:11:13

70

2162

XLON

00198506745TRLO0.1.1

06/03/2020

14:11:22

66

2160

XLON

00198506800TRLO0.1.1

06/03/2020

14:12:11

117

2160

XLON

00198506976TRLO0.1.1

06/03/2020

14:12:33

78

2162

XLON

00198507173TRLO0.1.1

06/03/2020

14:13:58

8

2160

XLON

00198507467TRLO0.1.1

06/03/2020

14:13:58

66

2160

XLON

00198507468TRLO0.1.1

06/03/2020

14:13:58

53

2160

XLON

00198507469TRLO0.1.1

06/03/2020

14:13:58

8

2160

XLON

00198507470TRLO0.1.1

06/03/2020

14:14:25

62

2160

XLON

00198507582TRLO0.1.1

06/03/2020

14:14:57

52

2159

XLON

00198507737TRLO0.1.1

06/03/2020

14:14:57

102

2159

XLON

00198507742TRLO0.1.1

06/03/2020

14:15:31

55

2158

XLON

00198507961TRLO0.1.1

06/03/2020

14:15:31

1

2158

XLON

00198507962TRLO0.1.1

06/03/2020

14:15:36

87

2155

XLON

00198507996TRLO0.1.1

06/03/2020

14:15:36

64

2154

XLON

00198507998TRLO0.1.1

06/03/2020

14:16:28

66

2155

XLON

00198508728TRLO0.1.1

06/03/2020

14:16:55

64

2154

XLON

00198508930TRLO0.1.1

06/03/2020

14:18:15

195

2160

XLON

00198509423TRLO0.1.1

06/03/2020

14:18:29

81

2159

XLON

00198509510TRLO0.1.1

06/03/2020

14:18:33

57

2158

XLON

00198509521TRLO0.1.1

06/03/2020

14:19:42

100

2158

XLON

00198509986TRLO0.1.1

06/03/2020

14:20:17

77

2159

XLON

00198510102TRLO0.1.1

06/03/2020

14:20:17

61

2159

XLON

00198510103TRLO0.1.1

06/03/2020

14:20:50

65

2158

XLON

00198510191TRLO0.1.1

06/03/2020

14:20:50

65

2158

XLON

00198510196TRLO0.1.1

06/03/2020

14:21:08

118

2157

XLON

00198510319TRLO0.1.1

06/03/2020

14:22:41

118

2159

XLON

00198510630TRLO0.1.1

06/03/2020

14:22:46

83

2158

XLON

00198510632TRLO0.1.1

06/03/2020

14:24:07

64

2161

XLON

00198511069TRLO0.1.1

06/03/2020

14:24:17

198

2161

XLON

00198511089TRLO0.1.1

06/03/2020

14:24:17

81

2161

XLON

00198511093TRLO0.1.1

06/03/2020

14:24:20

67

2160

XLON

00198511117TRLO0.1.1

06/03/2020

14:24:56

71

2158

XLON

00198511248TRLO0.1.1

06/03/2020

14:25:56

65

2156

XLON

00198511467TRLO0.1.1

06/03/2020

14:25:56

61

2156

XLON

00198511468TRLO0.1.1

06/03/2020

14:25:56

86

2156

XLON

00198511511TRLO0.1.1

06/03/2020

14:26:53

66

2156

XLON

00198511742TRLO0.1.1

06/03/2020

14:27:32

64

2156

XLON

00198511869TRLO0.1.1

06/03/2020

14:27:32

77

2156

XLON

00198511870TRLO0.1.1

06/03/2020

14:27:46

89

2156

XLON

00198511908TRLO0.1.1

06/03/2020

14:28:31

64

2159

XLON

00198512141TRLO0.1.1

06/03/2020

14:28:31

69

2159

XLON

00198512142TRLO0.1.1

06/03/2020

14:29:00

77

2161

XLON

00198512266TRLO0.1.1

06/03/2020

14:29:29

67

2160

XLON

00198512373TRLO0.1.1

06/03/2020

14:29:29

62

2160

XLON

00198512374TRLO0.1.1

06/03/2020

14:30:01

85

2159

XLON

00198512527TRLO0.1.1

06/03/2020

14:31:04

101

2162

XLON

00198512868TRLO0.1.1

06/03/2020

14:31:04

103

2162

XLON

00198512869TRLO0.1.1

06/03/2020

14:31:04

88

2162

XLON

00198512871TRLO0.1.1

06/03/2020

14:31:08

48

2161

XLON

00198512881TRLO0.1.1

06/03/2020

14:31:18

118

2161

XLON

00198512924TRLO0.1.1

06/03/2020

14:31:40

90

2160

XLON

00198513053TRLO0.1.1

06/03/2020

14:32:06

19

2161

XLON

00198513213TRLO0.1.1

06/03/2020

14:32:06

57

2161

XLON

00198513214TRLO0.1.1

06/03/2020

14:32:06

76

2161

XLON

00198513215TRLO0.1.1

06/03/2020

14:32:06

19

2161

XLON

00198513216TRLO0.1.1

06/03/2020

14:33:08

130

2168

XLON

00198513474TRLO0.1.1

06/03/2020

14:33:48

63

2170

XLON

00198513661TRLO0.1.1

06/03/2020

14:34:11

122

2170

XLON

00198513781TRLO0.1.1

06/03/2020

14:34:11

62

2170

XLON

00198513783TRLO0.1.1

06/03/2020

14:34:21

60

2169

XLON

00198513843TRLO0.1.1

06/03/2020

14:34:34

49

2165

XLON

00198513937TRLO0.1.1

06/03/2020

14:34:34

25

2165

XLON

00198513938TRLO0.1.1

06/03/2020

14:34:37

46

2164

XLON

00198513963TRLO0.1.1

06/03/2020

14:34:42

82

2165

XLON

00198514014TRLO0.1.1

06/03/2020

14:35:27

105

2165

XLON

00198514280TRLO0.1.1

06/03/2020

14:36:39

76

2172

XLON

00198514621TRLO0.1.1

06/03/2020

14:37:04

73

2172

XLON

00198514670TRLO0.1.1

06/03/2020

14:37:12

72

2172

XLON

00198514784TRLO0.1.1

06/03/2020

14:37:12

82

2172

XLON

00198514785TRLO0.1.1

06/03/2020

14:37:41

77

2174

XLON

00198514917TRLO0.1.1

06/03/2020

14:38:25

69

2177

XLON

00198515097TRLO0.1.1

06/03/2020

14:38:25

70

2177

XLON

00198515098TRLO0.1.1

06/03/2020

14:38:27

68

2176

XLON

00198515110TRLO0.1.1

06/03/2020

14:39:35

86

2176

XLON

00198515426TRLO0.1.1

06/03/2020

14:39:35

71

2176

XLON

00198515429TRLO0.1.1

06/03/2020

14:40:11

68

2176

XLON

00198515676TRLO0.1.1

06/03/2020

14:40:22

62

2174

XLON

00198515766TRLO0.1.1

06/03/2020

14:40:35

76

2173

XLON

00198515824TRLO0.1.1

06/03/2020

14:40:54

124

2173

XLON

00198515923TRLO0.1.1

06/03/2020

14:41:11

97

2172

XLON

00198515973TRLO0.1.1

06/03/2020

14:41:58

64

2173

XLON

00198516226TRLO0.1.1

06/03/2020

14:42:53

70

2175

XLON

00198516478TRLO0.1.1

06/03/2020

14:42:53

89

2175

XLON

00198516482TRLO0.1.1

06/03/2020

14:42:57

51

2174

XLON

00198516497TRLO0.1.1

06/03/2020

14:43:01

112

2174

XLON

00198516521TRLO0.1.1

06/03/2020

14:44:02

60

2179

XLON

00198516933TRLO0.1.1

06/03/2020

14:44:02

57

2179

XLON

00198516934TRLO0.1.1

06/03/2020

14:44:43

66

2182

XLON

00198517083TRLO0.1.1

06/03/2020

14:44:43

59

2182

XLON

00198517084TRLO0.1.1

06/03/2020

14:45:04

63

2182

XLON

00198517171TRLO0.1.1

06/03/2020

14:45:04

62

2181

XLON

00198517173TRLO0.1.1

06/03/2020

14:45:04

11

2181

XLON

00198517174TRLO0.1.1

06/03/2020

14:45:42

138

2182

XLON

00198517274TRLO0.1.1

06/03/2020

14:46:01

74

2180

XLON

00198517336TRLO0.1.1

06/03/2020

14:46:41

80

2179

XLON

00198517534TRLO0.1.1

06/03/2020

14:46:42

62

2178

XLON

00198517541TRLO0.1.1

06/03/2020

14:47:39

74

2184

XLON

00198517793TRLO0.1.1

06/03/2020

14:47:39

68

2184

XLON

00198517799TRLO0.1.1

06/03/2020

14:47:47

80

2183

XLON

00198517828TRLO0.1.1

06/03/2020

14:48:00

77

2182

XLON

00198517866TRLO0.1.1

06/03/2020

14:48:33

111

2181

XLON

00198518052TRLO0.1.1

06/03/2020

14:48:53

90

2178

XLON

00198518145TRLO0.1.1

06/03/2020

14:49:22

110

2177

XLON

00198518327TRLO0.1.1

06/03/2020

14:49:54

132

2171

XLON

00198518485TRLO0.1.1

06/03/2020

14:50:16

99

2173

XLON

00198518768TRLO0.1.1

06/03/2020

14:50:42

85

2173

XLON

00198519035TRLO0.1.1

06/03/2020

14:51:26

95

2174

XLON

00198519272TRLO0.1.1

06/03/2020

14:51:32

92

2174

XLON

00198519280TRLO0.1.1

06/03/2020

14:52:25

89

2175

XLON

00198519615TRLO0.1.1

06/03/2020

14:52:26

57

2174

XLON

00198519629TRLO0.1.1

06/03/2020

14:53:05

75

2173

XLON

00198519798TRLO0.1.1

06/03/2020

14:53:22

67

2172

XLON

00198519895TRLO0.1.1

06/03/2020

14:54:01

74

2174

XLON

00198520016TRLO0.1.1

06/03/2020

14:54:17

72

2172

XLON

00198520063TRLO0.1.1

06/03/2020

14:54:17

71

2172

XLON

00198520064TRLO0.1.1

06/03/2020

14:55:42

225

2181

XLON

00198520486TRLO0.1.1

06/03/2020

14:56:06

70

2180

XLON

00198520561TRLO0.1.1

06/03/2020

14:56:27

69

2184

XLON

00198520668TRLO0.1.1

06/03/2020

14:56:41

74

2183

XLON

00198520732TRLO0.1.1

06/03/2020

14:56:41

75

2183

XLON

00198520735TRLO0.1.1

06/03/2020

14:56:50

31

2182

XLON

00198520806TRLO0.1.1

06/03/2020

14:56:50

42

2182

XLON

00198520807TRLO0.1.1

06/03/2020

14:57:00

3

2181

XLON

00198520878TRLO0.1.1

06/03/2020

14:57:00

97

2181

XLON

00198520879TRLO0.1.1

06/03/2020

14:57:42

70

2177

XLON

00198521087TRLO0.1.1

06/03/2020

14:58:49

248

2185

XLON

00198521370TRLO0.1.1

06/03/2020

14:59:15

64

2181

XLON

00198521536TRLO0.1.1

06/03/2020

14:59:15

64

2181

XLON

00198521538TRLO0.1.1

06/03/2020

14:59:26

96

2180

XLON

00198521629TRLO0.1.1

06/03/2020

14:59:57

63

2180

XLON

00198521778TRLO0.1.1

06/03/2020

15:00:25

77

2179

XLON

00198521919TRLO0.1.1

06/03/2020

15:00:53

76

2182

XLON

00198522099TRLO0.1.1

06/03/2020

15:01:13

63

2183

XLON

00198522305TRLO0.1.1

06/03/2020

15:01:42

65

2183

XLON

00198522479TRLO0.1.1

06/03/2020

15:01:42

11

2183

XLON

00198522480TRLO0.1.1

06/03/2020

15:01:43

47

2183

XLON

00198522509TRLO0.1.1

06/03/2020

15:02:15

73

2184

XLON

00198522650TRLO0.1.1

06/03/2020

15:02:15

91

2184

XLON

00198522651TRLO0.1.1

06/03/2020

15:02:23

55

2183

XLON

00198522719TRLO0.1.1

06/03/2020

15:02:39

89

2181

XLON

00198522828TRLO0.1.1

06/03/2020

15:03:08

72

2184

XLON

00198522980TRLO0.1.1

06/03/2020

15:03:20

73

2185

XLON

00198523076TRLO0.1.1

06/03/2020

15:03:34

94

2185

XLON

00198523128TRLO0.1.1

06/03/2020

15:04:49

189

2188

XLON

00198523518TRLO0.1.1

06/03/2020

15:04:56

56

2187

XLON

00198523554TRLO0.1.1

06/03/2020

15:05:36

85

2189

XLON

00198523776TRLO0.1.1

06/03/2020

15:05:36

62

2189

XLON

00198523777TRLO0.1.1

06/03/2020

15:05:40

57

2188

XLON

00198523789TRLO0.1.1

06/03/2020

15:06:27

74

2188

XLON

00198523987TRLO0.1.1

06/03/2020

15:06:27

74

2188

XLON

00198523988TRLO0.1.1

06/03/2020

15:06:42

122

2186

XLON

00198524074TRLO0.1.1

06/03/2020

15:07:00

78

2185

XLON

00198524184TRLO0.1.1

06/03/2020

15:07:10

77

2183

XLON

00198524227TRLO0.1.1

06/03/2020

15:07:48

133

2181

XLON

00198524457TRLO0.1.1

06/03/2020

15:08:48

69

2183

XLON

00198524816TRLO0.1.1

06/03/2020

15:09:15

132

2183

XLON

00198524925TRLO0.1.1

06/03/2020

15:09:15

62

2183

XLON

00198524928TRLO0.1.1

06/03/2020

15:09:23

70

2182

XLON

00198524958TRLO0.1.1

06/03/2020

15:09:34

109

2181

XLON

00198525009TRLO0.1.1

06/03/2020

15:10:01

102

2179

XLON

00198525179TRLO0.1.1

06/03/2020

15:10:29

68

2175

XLON

00198525387TRLO0.1.1

06/03/2020

15:11:32

130

2182

XLON

00198525887TRLO0.1.1

06/03/2020

15:11:45

73

2180

XLON

00198525993TRLO0.1.1

06/03/2020

15:11:45

73

2180

XLON

00198525994TRLO0.1.1

06/03/2020

15:12:01

61

2180

XLON

00198526086TRLO0.1.1

06/03/2020

15:12:08

88

2178

XLON

00198526166TRLO0.1.1

06/03/2020

15:12:37

107

2175

XLON

00198526367TRLO0.1.1

06/03/2020

15:12:56

69

2177

XLON

00198526478TRLO0.1.1

06/03/2020

15:13:44

66

2180

XLON

00198526681TRLO0.1.1

06/03/2020

15:14:00

60

2180

XLON

00198526777TRLO0.1.1

06/03/2020

15:14:00

71

2180

XLON

00198526778TRLO0.1.1

06/03/2020

15:14:39

134

2179

XLON

00198527065TRLO0.1.1

06/03/2020

15:14:49

73

2180

XLON

00198527131TRLO0.1.1

06/03/2020

15:15:41

150

2180

XLON

00198527436TRLO0.1.1

06/03/2020

15:15:51

85

2179

XLON

00198527476TRLO0.1.1

06/03/2020

15:15:51

73

2179

XLON

00198527477TRLO0.1.1

06/03/2020

15:17:04

146

2182

XLON

00198527847TRLO0.1.1

06/03/2020

15:17:07

60

2182

XLON

00198527865TRLO0.1.1

06/03/2020

15:17:08

68

2182

XLON

00198527866TRLO0.1.1

06/03/2020

15:17:09

52

2181

XLON

00198527880TRLO0.1.1

06/03/2020

15:17:19

80

2180

XLON

00198527940TRLO0.1.1

06/03/2020

15:17:39

94

2181

XLON

00198528074TRLO0.1.1

06/03/2020

15:18:23

91

2179

XLON

00198528244TRLO0.1.1

06/03/2020

15:19:12

126

2182

XLON

00198528471TRLO0.1.1

06/03/2020

15:19:27

78

2180

XLON

00198528526TRLO0.1.1

06/03/2020

15:19:27

74

2180

XLON

00198528527TRLO0.1.1

06/03/2020

15:19:27

46

2180

XLON

00198528528TRLO0.1.1

06/03/2020

15:19:33

76

2179

XLON

00198528571TRLO0.1.1

06/03/2020

15:19:53

82

2179

XLON

00198528658TRLO0.1.1

06/03/2020

15:20:36

81

2180

XLON

00198528913TRLO0.1.1

06/03/2020

15:20:36

62

2180

XLON

00198528914TRLO0.1.1

06/03/2020

15:21:22

48

2182

XLON

00198529099TRLO0.1.1

06/03/2020

15:21:22

12

2182

XLON

00198529100TRLO0.1.1

06/03/2020

15:21:22

77

2182

XLON

00198529101TRLO0.1.1

06/03/2020

15:21:35

67

2179

XLON

00198529182TRLO0.1.1

06/03/2020

15:22:00

60

2179

XLON

00198529285TRLO0.1.1

06/03/2020

15:22:03

10

2179

XLON

00198529290TRLO0.1.1

06/03/2020

15:22:54

201

2184

XLON

00198529570TRLO0.1.1

06/03/2020

15:23:06

63

2183

XLON

00198529637TRLO0.1.1

06/03/2020

15:23:06

6

2183

XLON

00198529638TRLO0.1.1

06/03/2020

15:23:06

77

2182

XLON

00198529644TRLO0.1.1

06/03/2020

15:23:44

70

2186

XLON

00198529877TRLO0.1.1

06/03/2020

15:23:48

75

2185

XLON

00198529910TRLO0.1.1

06/03/2020

15:24:40

154

2187

XLON

00198530163TRLO0.1.1

06/03/2020

15:24:43

71

2186

XLON

00198530174TRLO0.1.1

06/03/2020

15:24:47

57

2185

XLON

00198530182TRLO0.1.1

06/03/2020

15:25:21

65

2186

XLON

00198530385TRLO0.1.1

06/03/2020

15:25:29

77

2186

XLON

00198530485TRLO0.1.1

06/03/2020

15:26:15

13

2190

XLON

00198530852TRLO0.1.1

06/03/2020

15:26:15

100

2190

XLON

00198530853TRLO0.1.1

06/03/2020

15:26:15

70

2190

XLON

00198530854TRLO0.1.1

06/03/2020

15:26:15

76

2190

XLON

00198530855TRLO0.1.1

06/03/2020

15:26:16

46

2189

XLON

00198530858TRLO0.1.1

06/03/2020

15:27:27

204

2194

XLON

00198531218TRLO0.1.1

06/03/2020

15:27:27

68

2194

XLON

00198531219TRLO0.1.1

06/03/2020

15:28:11

65

2196

XLON

00198531556TRLO0.1.1

06/03/2020

15:28:11

70

2196

XLON

00198531557TRLO0.1.1

06/03/2020

15:28:11

63

2196

XLON

00198531558TRLO0.1.1

06/03/2020

15:28:12

80

2195

XLON

00198531562TRLO0.1.1

06/03/2020

15:28:30

71

2194

XLON

00198531714TRLO0.1.1

06/03/2020

15:29:00

63

2193

XLON

00198531891TRLO0.1.1

06/03/2020

15:29:00

62

2193

XLON

00198531892TRLO0.1.1

06/03/2020

15:29:15

82

2191

XLON

00198532020TRLO0.1.1

06/03/2020

15:30:01

73

2195

XLON

00198532369TRLO0.1.1

06/03/2020

15:30:38

186

2199

XLON

00198532629TRLO0.1.1

06/03/2020

15:30:39

62

2199

XLON

00198532636TRLO0.1.1

06/03/2020

15:31:11

71

2198

XLON

00198532864TRLO0.1.1

06/03/2020

15:31:11

71

2198

XLON

00198532865TRLO0.1.1

06/03/2020

15:31:34

43

2198

XLON

00198532998TRLO0.1.1

06/03/2020

15:31:34

17

2198

XLON

00198532999TRLO0.1.1

06/03/2020

15:31:34

60

2198

XLON

00198533000TRLO0.1.1

06/03/2020

15:32:18

70

2198

XLON

00198533245TRLO0.1.1

06/03/2020

15:32:18

65

2198

XLON

00198533246TRLO0.1.1

06/03/2020

15:32:33

66

2197

XLON

00198533323TRLO0.1.1

06/03/2020

15:32:33

72

2197

XLON

00198533324TRLO0.1.1

06/03/2020

15:32:46

66

2196

XLON

00198533399TRLO0.1.1

06/03/2020

15:32:59

60

2194

XLON

00198533499TRLO0.1.1

06/03/2020

15:33:16

120

2193

XLON

00198533629TRLO0.1.1

06/03/2020

15:33:34

68

2192

XLON

00198533710TRLO0.1.1

06/03/2020

15:34:19

122

2190

XLON

00198533934TRLO0.1.1

06/03/2020

15:34:19

61

2190

XLON

00198533935TRLO0.1.1

06/03/2020

15:34:28

69

2189

XLON

00198533996TRLO0.1.1

06/03/2020

15:34:38

69

2188

XLON

00198534072TRLO0.1.1

06/03/2020

15:35:03

117

2185

XLON

00198534280TRLO0.1.1

06/03/2020

15:35:25

110

2184

XLON

00198534472TRLO0.1.1

06/03/2020

15:36:22

80

2188

XLON

00198534895TRLO0.1.1

06/03/2020

15:36:24

62

2188

XLON

00198534905TRLO0.1.1

06/03/2020

15:36:24

71

2188

XLON

00198534906TRLO0.1.1

06/03/2020

15:36:36

95

2189

XLON

00198534947TRLO0.1.1

06/03/2020

15:37:22

61

2193

XLON

00198535241TRLO0.1.1

06/03/2020

15:37:47

186

2195

XLON

00198535373TRLO0.1.1

06/03/2020

15:38:13

66

2193

XLON

00198535547TRLO0.1.1

06/03/2020

15:38:13

120

2193

XLON

00198535548TRLO0.1.1

06/03/2020

15:38:27

66

2192

XLON

00198535776TRLO0.1.1

06/03/2020

15:39:18

73

2199

XLON

00198536072TRLO0.1.1

06/03/2020

15:39:18

61

2199

XLON

00198536073TRLO0.1.1

06/03/2020

15:39:35

62

2199

XLON

00198536126TRLO0.1.1

06/03/2020

15:39:35

62

2199

XLON

00198536127TRLO0.1.1

06/03/2020

15:39:48

83

2198

XLON

00198536353TRLO0.1.1

06/03/2020

15:40:00

47

2197

XLON

00198536419TRLO0.1.1

06/03/2020

15:40:16

48

2196

XLON

00198536548TRLO0.1.1

06/03/2020

15:40:16

14

2196

XLON

00198536549TRLO0.1.1

06/03/2020

15:40:23

63

2195

XLON

00198536622TRLO0.1.1

06/03/2020

15:40:52

73

2197

XLON

00198536778TRLO0.1.1

06/03/2020

15:41:28

54

2201

XLON

00198537011TRLO0.1.1

06/03/2020

15:41:28

9

2201

XLON

00198537012TRLO0.1.1

06/03/2020

15:41:47

192

2203

XLON

00198537091TRLO0.1.1

06/03/2020

15:41:47

64

2203

XLON

00198537092TRLO0.1.1

06/03/2020

15:41:47

70

2203

XLON

00198537093TRLO0.1.1

06/03/2020

15:42:04

63

2204

XLON

00198537168TRLO0.1.1

06/03/2020

15:42:41

111

2207

XLON

00198537365TRLO0.1.1

06/03/2020

15:42:42

23

2207

XLON

00198537377TRLO0.1.1

06/03/2020

15:42:52

64

2206

XLON

00198537410TRLO0.1.1

06/03/2020

15:43:13

75

2208

XLON

00198537484TRLO0.1.1

06/03/2020

15:43:41

67

2205

XLON

00198537681TRLO0.1.1

06/03/2020

15:43:41

142

2205

XLON

00198537685TRLO0.1.1

06/03/2020

15:44:32

120

2201

XLON

00198538054TRLO0.1.1

06/03/2020

15:44:32

60

2201

XLON

00198538057TRLO0.1.1

06/03/2020

15:44:32

74

2201

XLON

00198538059TRLO0.1.1

06/03/2020

15:45:25

64

2203

XLON

00198538540TRLO0.1.1

06/03/2020

15:45:25

142

2203

XLON

00198538541TRLO0.1.1

06/03/2020

15:46:11

198

2203

XLON

00198538854TRLO0.1.1

06/03/2020

15:46:22

76

2202

XLON

00198538903TRLO0.1.1

06/03/2020

15:47:24

63

2206

XLON

00198539226TRLO0.1.1

06/03/2020

15:47:25

288

2206

XLON

00198539227TRLO0.1.1

06/03/2020

15:47:44

73

2206

XLON

00198539320TRLO0.1.1

06/03/2020

15:48:05

60

2207

XLON

00198539488TRLO0.1.1

06/03/2020

15:48:05

24

2207

XLON

00198539489TRLO0.1.1

06/03/2020

15:48:05

50

2207

XLON

00198539490TRLO0.1.1

06/03/2020

15:48:32

83

2206

XLON

00198539685TRLO0.1.1

06/03/2020

15:48:32

62

2206

XLON

00198539686TRLO0.1.1

06/03/2020

15:49:00

63

2209

XLON

00198539924TRLO0.1.1

06/03/2020

15:49:11

64

2209

XLON

00198539950TRLO0.1.1

06/03/2020

15:49:11

64

2209

XLON

00198539951TRLO0.1.1

06/03/2020

15:49:23

62

2208

XLON

00198539999TRLO0.1.1

06/03/2020

15:50:25

66

2214

XLON

00198540446TRLO0.1.1

06/03/2020

15:50:25

63

2213

XLON

00198540453TRLO0.1.1

06/03/2020

15:50:26

63

2212

XLON

00198540461TRLO0.1.1

06/03/2020

15:50:41

128

2212

XLON

00198540545TRLO0.1.1

06/03/2020

15:51:18

189

2214

XLON

00198540678TRLO0.1.1

06/03/2020

15:51:24

62

2212

XLON

00198540711TRLO0.1.1

06/03/2020

15:51:24

62

2212

XLON

00198540712TRLO0.1.1

06/03/2020

15:51:47

78

2213

XLON

00198540834TRLO0.1.1

06/03/2020

15:51:49

44

2212

XLON

00198540849TRLO0.1.1

06/03/2020

15:52:04

73

2213

XLON

00198540950TRLO0.1.1

06/03/2020

15:53:02

66

2212

XLON

00198541273TRLO0.1.1

06/03/2020

15:53:02

231

2212

XLON

00198541275TRLO0.1.1

06/03/2020

15:53:38

77

2210

XLON

00198541527TRLO0.1.1

06/03/2020

15:54:19

236

2214

XLON

00198541855TRLO0.1.1

06/03/2020

15:54:19

40

2214

XLON

00198541856TRLO0.1.1

06/03/2020

15:54:25

137

2214

XLON

00198541902TRLO0.1.1

06/03/2020

15:54:54

66

2213

XLON

00198542135TRLO0.1.1

06/03/2020

15:55:13

74

2212

XLON

00198542221TRLO0.1.1

06/03/2020

15:55:13

9

2212

XLON

00198542229TRLO0.1.1

06/03/2020

15:55:46

49

2211

XLON

00198542365TRLO0.1.1

06/03/2020

15:55:51

134

2211

XLON

00198542380TRLO0.1.1

06/03/2020

15:55:52

130

2211

XLON

00198542381TRLO0.1.1

06/03/2020

15:56:30

64

2214

XLON

00198542628TRLO0.1.1

06/03/2020

15:56:30

64

2214

XLON

00198542629TRLO0.1.1

06/03/2020

15:56:44

102

2214

XLON

00198542680TRLO0.1.1

06/03/2020

15:56:52

94

2213

XLON

00198542708TRLO0.1.1

06/03/2020

15:57:25

65

2212

XLON

00198542893TRLO0.1.1

06/03/2020

15:57:34

124

2210

XLON

00198542954TRLO0.1.1

06/03/2020

15:58:02

60

2210

XLON

00198543177TRLO0.1.1

06/03/2020

15:58:02

60

2210

XLON

00198543178TRLO0.1.1

06/03/2020

15:58:34

69

2211

XLON

00198543371TRLO0.1.1

06/03/2020

15:58:35

64

2211

XLON

00198543372TRLO0.1.1

06/03/2020

15:58:55

64

2213

XLON

00198543472TRLO0.1.1

06/03/2020

15:58:55

2

2213

XLON

00198543481TRLO0.1.1

06/03/2020

15:59:25

25

2216

XLON

00198543695TRLO0.1.1

06/03/2020

15:59:25

100

2216

XLON

00198543696TRLO0.1.1

06/03/2020

15:59:26

64

2216

XLON

00198543697TRLO0.1.1

06/03/2020

15:59:34

65

2216

XLON

00198543785TRLO0.1.1

06/03/2020

16:00:00

124

2218

XLON

00198543990TRLO0.1.1

06/03/2020

16:00:20

70

2215

XLON

00198544156TRLO0.1.1

06/03/2020

16:00:24

64

2214

XLON

00198544171TRLO0.1.1

06/03/2020

16:01:01

244

2218

XLON

00198544336TRLO0.1.1

06/03/2020

16:01:01

61

2218

XLON

00198544339TRLO0.1.1

06/03/2020

16:02:09

310

2216

XLON

00198544636TRLO0.1.1

06/03/2020

16:02:20

66

2214

XLON

00198544670TRLO0.1.1

06/03/2020

16:03:07

198

2213

XLON

00198544946TRLO0.1.1

06/03/2020

16:03:16

64

2212

XLON

00198544997TRLO0.1.1

06/03/2020

16:03:30

67

2212

XLON

00198545060TRLO0.1.1

06/03/2020

16:03:30

69

2212

XLON

00198545068TRLO0.1.1

06/03/2020

16:03:47

70

2212

XLON

00198545159TRLO0.1.1

06/03/2020

16:03:47

7

2212

XLON

00198545160TRLO0.1.1

06/03/2020

16:03:57

67

2212

XLON

00198545263TRLO0.1.1

06/03/2020

16:04:10

69

2212

XLON

00198545334TRLO0.1.1

06/03/2020

16:04:42

64

2212

XLON

00198545508TRLO0.1.1

06/03/2020

16:04:44

76

2212

XLON

00198545538TRLO0.1.1

06/03/2020

16:05:21

146

2212

XLON

00198545779TRLO0.1.1

06/03/2020

16:05:21

73

2212

XLON

00198545780TRLO0.1.1

06/03/2020

16:05:21

76

2212

XLON

00198545782TRLO0.1.1

06/03/2020

16:05:34

5

2211

XLON

00198545857TRLO0.1.1

06/03/2020

16:05:34

88

2211

XLON

00198545858TRLO0.1.1

06/03/2020

16:06:25

138

2212

XLON

00198546161TRLO0.1.1

06/03/2020

16:06:25

69

2212

XLON

00198546162TRLO0.1.1

06/03/2020

16:07:11

183

2215

XLON

00198546348TRLO0.1.1

06/03/2020

16:07:20

61

2213

XLON

00198546411TRLO0.1.1

06/03/2020

16:07:20

61

2213

XLON

00198546415TRLO0.1.1

06/03/2020

16:07:43

62

2212

XLON

00198546510TRLO0.1.1

06/03/2020

16:08:26

73

2216

XLON

00198546706TRLO0.1.1

06/03/2020

16:08:33

219

2218

XLON

00198546736TRLO0.1.1

06/03/2020

16:08:33

37

2218

XLON

00198546737TRLO0.1.1

06/03/2020

16:08:33

36

2218

XLON

00198546738TRLO0.1.1

06/03/2020

16:09:04

66

2220

XLON

00198546908TRLO0.1.1

06/03/2020

16:09:06

76

2219

XLON

00198546922TRLO0.1.1

06/03/2020

16:09:35

64

2218

XLON

00198547095TRLO0.1.1

06/03/2020

16:09:53

195

2220

XLON

00198547193TRLO0.1.1

06/03/2020

16:09:59

59

2218

XLON

00198547268TRLO0.1.1

06/03/2020

16:10:01

65

2217

XLON

00198547304TRLO0.1.1

06/03/2020

16:10:07

71

2218

XLON

00198547329TRLO0.1.1

06/03/2020

16:10:31

61

2217

XLON

00198547577TRLO0.1.1

06/03/2020

16:11:12

66

2218

XLON

00198547833TRLO0.1.1

06/03/2020

16:11:23

73

2218

XLON

00198547885TRLO0.1.1

06/03/2020

16:11:23

207

2218

XLON

00198547886TRLO0.1.1

06/03/2020

16:11:44

68

2214

XLON

00198547985TRLO0.1.1

06/03/2020

16:11:57

71

2212

XLON

00198548064TRLO0.1.1

06/03/2020

16:12:11

63

2210

XLON

00198548202TRLO0.1.1

06/03/2020

16:12:12

62

2209

XLON

00198548206TRLO0.1.1

06/03/2020

16:12:30

67

2209

XLON

00198548273TRLO0.1.1

06/03/2020

16:12:49

60

2209

XLON

00198548347TRLO0.1.1

06/03/2020

16:12:49

60

2209

XLON

00198548348TRLO0.1.1

06/03/2020

16:13:25

66

2211

XLON

00198548532TRLO0.1.1

06/03/2020

16:13:25

146

2211

XLON

00198548533TRLO0.1.1

06/03/2020

16:13:30

60

2210

XLON

00198548548TRLO0.1.1

06/03/2020

16:14:00

120

2208

XLON

00198548746TRLO0.1.1

06/03/2020

16:14:13

64

2207

XLON

00198548796TRLO0.1.1

06/03/2020

16:14:13

64

2207

XLON

00198548797TRLO0.1.1

06/03/2020

16:14:46

82

2204

XLON

00198549017TRLO0.1.1

06/03/2020

16:14:46

62

2204

XLON

00198549018TRLO0.1.1

06/03/2020

16:14:46

77

2204

XLON

00198549019TRLO0.1.1

06/03/2020

16:15:07

66

2204

XLON

00198549191TRLO0.1.1

06/03/2020

16:15:44

126

2205

XLON

00198549380TRLO0.1.1

06/03/2020

16:15:44

60

2205

XLON

00198549381TRLO0.1.1

06/03/2020

16:15:44

440

2205

XLON

00198549382TRLO0.1.1

06/03/2020

16:17:31

195

2212

XLON

00198549971TRLO0.1.1

06/03/2020

16:17:47

445

2211

XLON

00198550144TRLO0.1.1

06/03/2020

16:17:47

67

2211

XLON

00198550145TRLO0.1.1

06/03/2020

16:17:47

61

2211

XLON

00198550146TRLO0.1.1

06/03/2020

16:17:49

445

2210

XLON

00198550159TRLO0.1.1

06/03/2020

16:18:20

105

2211

XLON

00198550369TRLO0.1.1

06/03/2020

16:18:21

98

2210

XLON

00198550383TRLO0.1.1

06/03/2020

16:18:34

80

2210

XLON

00198550465TRLO0.1.1

06/03/2020

16:18:44

66

2209

XLON

00198550521TRLO0.1.1

06/03/2020

16:19:15

80

2207

XLON

00198550785TRLO0.1.1

06/03/2020

16:19:19

99

2206

XLON

00198550809TRLO0.1.1

06/03/2020

16:21:19

440

2207

XLON

00198551609TRLO0.1.1

06/03/2020

16:21:25

272

2206

XLON

00198551630TRLO0.1.1

06/03/2020

16:21:28

16

2206

XLON

00198551650TRLO0.1.1

06/03/2020

16:21:28

50

2206

XLON

00198551652TRLO0.1.1

06/03/2020

16:21:47

105

2206

XLON

00198551737TRLO0.1.1

06/03/2020

16:24:15

35

2205

XLON

00198552731TRLO0.1.1

06/03/2020

16:24:15

35

2205

XLON

00198552732TRLO0.1.1

06/03/2020

16:24:20

474

2205

XLON

00198552755TRLO0.1.1

06/03/2020

16:24:26

439

2204

XLON

00198552790TRLO0.1.1

06/03/2020

16:24:26

55

2204

XLON

00198552792TRLO0.1.1

06/03/2020

16:25:01

98

2204

XLON

00198553025TRLO0.1.1

06/03/2020

16:26:58

410

2208

XLON

00198553876TRLO0.1.1

06/03/2020

16:26:59

93

2207

XLON

00198553891TRLO0.1.1

06/03/2020

16:26:59

335

2207

XLON

00198553892TRLO0.1.1

06/03/2020

16:26:59

54

2207

XLON

00198553893TRLO0.1.1

06/03/2020

16:27:11

105

2207

XLON

00198553973TRLO0.1.1

06/03/2020

16:27:27

56

2207

XLON

00198554065TRLO0.1.1

06/03/2020

16:27:27

40

2207

XLON

00198554066TRLO0.1.1

06/03/2020

16:27:39

79

2204

XLON

00198554185TRLO0.1.1

06/03/2020

16:27:57

66

2203

XLON

00198554357TRLO0.1.1

 

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.
 
END
 
 
POSKKABDOBKDDNK
Date   Source Headline
27th Mar 20245:37 pmPRNTransaction in Own Shares
26th Mar 20245:20 pmPRNTransaction in Own Shares
25th Mar 20245:12 pmPRNTransaction in Own Shares
22nd Mar 20245:42 pmPRNTransaction in Own Shares
21st Mar 20245:10 pmPRNTransaction in Own Shares
20th Mar 20245:19 pmPRNTransaction in Own Shares
19th Mar 20245:07 pmPRNTransaction in Own Shares
18th Mar 20245:20 pmPRNTransaction in Own Shares
15th Mar 20245:21 pmPRNTransaction in Own Shares
14th Mar 20245:15 pmPRNTransaction in Own Shares
13th Mar 20245:12 pmPRNTransaction in Own Shares
12th Mar 20245:11 pmPRNTransaction in Own Shares
11th Mar 20245:17 pmPRNTransaction in Own Shares
8th Mar 20245:11 pmPRNTransaction in Own Shares
7th Mar 20245:11 pmPRNTransaction in Own Shares
6th Mar 20245:51 pmPRNTransaction in Own Shares
5th Mar 20245:15 pmPRNTransaction in Own Shares
5th Mar 20247:00 amRNSUnaudited results for 9 months & Q3 ended 31/1/24
4th Mar 20245:16 pmPRNTransaction in Own Shares
1st Mar 20245:05 pmPRNTransaction in Own Shares
1st Mar 202412:05 pmPRNDirectorate Change
29th Feb 20245:12 pmPRNTransaction in Own Shares
28th Feb 20245:21 pmPRNTransaction in Own Shares
27th Feb 20245:16 pmPRNTransaction in Own Shares
27th Feb 202410:23 amPRNNotice of Results
26th Feb 20245:19 pmPRNTransaction in Own Shares
23rd Feb 20245:22 pmPRNTransaction in Own Shares
22nd Feb 20245:13 pmPRNTransaction in Own Shares
21st Feb 20245:16 pmPRNTransaction in Own Shares
20th Feb 20245:18 pmPRNTransaction in Own Shares
19th Feb 20245:05 pmPRNTransaction in Own Shares
16th Feb 20245:06 pmPRNTransaction in Own Shares
15th Feb 20245:14 pmPRNTransaction in Own Shares
14th Feb 20245:15 pmPRNTransaction in Own Shares
13th Feb 20245:11 pmPRNTransaction in Own Shares
12th Feb 20245:08 pmPRNTransaction in Own Shares
9th Feb 20245:09 pmPRNTransaction in Own Shares
8th Feb 20245:14 pmPRNTransaction in Own Shares
7th Feb 20245:08 pmPRNTransaction in Own Shares
6th Feb 20245:23 pmPRNTransaction in Own Shares
5th Feb 20245:25 pmPRNTransaction in Own Shares
2nd Feb 20245:14 pmPRNTransaction in Own Shares
1st Feb 20245:03 pmPRNTransaction in Own Shares
31st Jan 20245:07 pmPRNTransaction in Own Shares
31st Jan 20241:21 pmPRNNotice of Dividend Currency Exchange Rate - Interim Dividend
30th Jan 20245:08 pmPRNTransaction in Own Shares
29th Jan 20245:08 pmPRNTransaction in Own Shares
29th Jan 20243:45 pmRNSClosing of Senior Notes offering
26th Jan 20245:11 pmPRNTransaction in Own Shares
26th Jan 20247:00 amRNSPricing of $850 million of Senior Notes

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.