Last checked at 8 Nov 2018 17:26
Transaction in own shares
Ashtead Group plc (the "Company") announces that on 08 November 2018 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: 100,000 shares
Date of transaction: 08 November 2018
Average price paid per share: 1,943.0900 pence
Lowest price paid per share: 1,924.5000 pence
Highest price paid per share: 1,979.0000 pence
Broker: Jefferies International Limited
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 481,579,281 (excluding Treasury shares), and the company will hold 17,646,431 ordinary shares in Treasury.
The figure of 481,579,281 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 |
08/11/2018 | 08:01:12 | 84 | 1953.5 | XLON | 00166834640TRLO0.1.1 |
08/11/2018 | 08:01:29 | 96 | 1956 | XLON | 00166834680TRLO0.1.1 |
08/11/2018 | 08:02:32 | 164 | 1957 | XLON | 00166834927TRLO0.1.1 |
08/11/2018 | 08:02:41 | 112 | 1954.5 | XLON | 00166834958TRLO0.1.1 |
08/11/2018 | 08:04:00 | 88 | 1957 | XLON | 00166835266TRLO0.1.1 |
08/11/2018 | 08:04:00 | 88 | 1956.5 | XLON | 00166835267TRLO0.1.1 |
08/11/2018 | 08:05:44 | 157 | 1957 | XLON | 00166835548TRLO0.1.1 |
08/11/2018 | 08:05:44 | 179 | 1956.5 | XLON | 00166835549TRLO0.1.1 |
08/11/2018 | 08:06:33 | 79 | 1955.5 | XLON | 00166835742TRLO0.1.1 |
08/11/2018 | 08:06:33 | 18 | 1955.5 | XLON | 00166835743TRLO0.1.1 |
08/11/2018 | 08:07:22 | 150 | 1950.5 | XLON | 00166835869TRLO0.1.1 |
08/11/2018 | 08:08:11 | 98 | 1949 | XLON | 00166836075TRLO0.1.1 |
08/11/2018 | 08:08:11 | 64 | 1948.5 | XLON | 00166836076TRLO0.1.1 |
08/11/2018 | 08:10:20 | 207 | 1957 | XLON | 00166836495TRLO0.1.1 |
08/11/2018 | 08:10:20 | 216 | 1956.5 | XLON | 00166836496TRLO0.1.1 |
08/11/2018 | 08:12:27 | 207 | 1966.5 | XLON | 00166836931TRLO0.1.1 |
08/11/2018 | 08:12:27 | 60 | 1966 | XLON | 00166836932TRLO0.1.1 |
08/11/2018 | 08:12:27 | 117 | 1966 | XLON | 00166836933TRLO0.1.1 |
08/11/2018 | 08:12:59 | 88 | 1967.5 | XLON | 00166836989TRLO0.1.1 |
08/11/2018 | 08:14:46 | 187 | 1966.5 | XLON | 00166837466TRLO0.1.1 |
08/11/2018 | 08:14:46 | 125 | 1966 | XLON | 00166837467TRLO0.1.1 |
08/11/2018 | 08:15:42 | 32 | 1966.5 | XLON | 00166837626TRLO0.1.1 |
08/11/2018 | 08:15:42 | 62 | 1966.5 | XLON | 00166837627TRLO0.1.1 |
08/11/2018 | 08:15:56 | 91 | 1966 | XLON | 00166837855TRLO0.1.1 |
08/11/2018 | 08:19:39 | 329 | 1969 | XLON | 00166838795TRLO0.1.1 |
08/11/2018 | 08:19:39 | 387 | 1968.5 | XLON | 00166838796TRLO0.1.1 |
08/11/2018 | 08:20:37 | 123 | 1970.5 | XLON | 00166838967TRLO0.1.1 |
08/11/2018 | 08:21:41 | 144 | 1973 | XLON | 00166839241TRLO0.1.1 |
08/11/2018 | 08:21:41 | 118 | 1972.5 | XLON | 00166839242TRLO0.1.1 |
08/11/2018 | 08:22:32 | 81 | 1971.5 | XLON | 00166839523TRLO0.1.1 |
08/11/2018 | 08:22:37 | 81 | 1971 | XLON | 00166839551TRLO0.1.1 |
08/11/2018 | 08:23:23 | 104 | 1969 | XLON | 00166839761TRLO0.1.1 |
08/11/2018 | 08:25:35 | 248 | 1971.5 | XLON | 00166840414TRLO0.1.1 |
08/11/2018 | 08:25:35 | 204 | 1971 | XLON | 00166840415TRLO0.1.1 |
08/11/2018 | 08:26:35 | 142 | 1972.5 | XLON | 00166840644TRLO0.1.1 |
08/11/2018 | 08:27:01 | 115 | 1974 | XLON | 00166840707TRLO0.1.1 |
08/11/2018 | 08:28:06 | 126 | 1975 | XLON | 00166840883TRLO0.1.1 |
08/11/2018 | 08:28:08 | 92 | 1974.5 | XLON | 00166840890TRLO0.1.1 |
08/11/2018 | 08:29:23 | 113 | 1972.5 | XLON | 00166841219TRLO0.1.1 |
08/11/2018 | 08:29:23 | 70 | 1972 | XLON | 00166841220TRLO0.1.1 |
08/11/2018 | 08:31:27 | 262 | 1979 | XLON | 00166841853TRLO0.1.1 |
08/11/2018 | 08:31:33 | 162 | 1978.5 | XLON | 00166841874TRLO0.1.1 |
08/11/2018 | 08:32:04 | 90 | 1978 | XLON | 00166841926TRLO0.1.1 |
08/11/2018 | 08:32:43 | 133 | 1977.5 | XLON | 00166842027TRLO0.1.1 |
08/11/2018 | 08:32:55 | 71 | 1976 | XLON | 00166842059TRLO0.1.1 |
08/11/2018 | 08:33:27 | 104 | 1972.5 | XLON | 00166842165TRLO0.1.1 |
08/11/2018 | 08:34:03 | 109 | 1971 | XLON | 00166842280TRLO0.1.1 |
08/11/2018 | 08:34:56 | 99 | 1972 | XLON | 00166842401TRLO0.1.1 |
08/11/2018 | 08:36:14 | 92 | 1974.5 | XLON | 00166842751TRLO0.1.1 |
08/11/2018 | 08:36:14 | 38 | 1974.5 | XLON | 00166842753TRLO0.1.1 |
08/11/2018 | 08:37:22 | 236 | 1977 | XLON | 00166843199TRLO0.1.1 |
08/11/2018 | 08:37:22 | 152 | 1976.5 | XLON | 00166843200TRLO0.1.1 |
08/11/2018 | 08:38:40 | 140 | 1978.5 | XLON | 00166843669TRLO0.1.1 |
08/11/2018 | 08:38:40 | 136 | 1978 | XLON | 00166843670TRLO0.1.1 |
08/11/2018 | 08:39:35 | 77 | 1977.5 | XLON | 00166843933TRLO0.1.1 |
08/11/2018 | 08:39:35 | 95 | 1977 | XLON | 00166843934TRLO0.1.1 |
08/11/2018 | 08:40:11 | 115 | 1975 | XLON | 00166845175TRLO0.1.1 |
08/11/2018 | 08:40:11 | 16 | 1975 | XLON | 00166845178TRLO0.1.1 |
08/11/2018 | 08:41:14 | 147 | 1972.5 | XLON | 00166845542TRLO0.1.1 |
08/11/2018 | 08:41:38 | 103 | 1971.5 | XLON | 00166845705TRLO0.1.1 |
08/11/2018 | 08:42:24 | 120 | 1969.5 | XLON | 00166845918TRLO0.1.1 |
08/11/2018 | 08:43:08 | 100 | 1969 | XLON | 00166846130TRLO0.1.1 |
08/11/2018 | 08:43:39 | 88 | 1969.5 | XLON | 00166846320TRLO0.1.1 |
08/11/2018 | 08:45:26 | 261 | 1970 | XLON | 00166847188TRLO0.1.1 |
08/11/2018 | 08:45:26 | 154 | 1969.5 | XLON | 00166847189TRLO0.1.1 |
08/11/2018 | 08:45:56 | 114 | 1968 | XLON | 00166847486TRLO0.1.1 |
08/11/2018 | 08:46:34 | 90 | 1966 | XLON | 00166847625TRLO0.1.1 |
08/11/2018 | 08:48:12 | 188 | 1965.5 | XLON | 00166848016TRLO0.1.1 |
08/11/2018 | 08:48:47 | 154 | 1968 | XLON | 00166848153TRLO0.1.1 |
08/11/2018 | 08:48:47 | 108 | 1967.5 | XLON | 00166848156TRLO0.1.1 |
08/11/2018 | 08:50:52 | 170 | 1968 | XLON | 00166848589TRLO0.1.1 |
08/11/2018 | 08:50:52 | 57 | 1968 | XLON | 00166848590TRLO0.1.1 |
08/11/2018 | 08:50:59 | 123 | 1967.5 | XLON | 00166848616TRLO0.1.1 |
08/11/2018 | 08:51:36 | 106 | 1966.5 | XLON | 00166848748TRLO0.1.1 |
08/11/2018 | 08:51:36 | 60 | 1966 | XLON | 00166848749TRLO0.1.1 |
08/11/2018 | 08:51:48 | 84 | 1964 | XLON | 00166848816TRLO0.1.1 |
08/11/2018 | 08:53:07 | 111 | 1963 | XLON | 00166849192TRLO0.1.1 |
08/11/2018 | 08:53:07 | 9 | 1963 | XLON | 00166849193TRLO0.1.1 |
08/11/2018 | 08:53:13 | 7 | 1962.5 | XLON | 00166849203TRLO0.1.1 |
08/11/2018 | 08:53:13 | 67 | 1962.5 | XLON | 00166849204TRLO0.1.1 |
08/11/2018 | 08:53:43 | 83 | 1961 | XLON | 00166849263TRLO0.1.1 |
08/11/2018 | 08:55:39 | 263 | 1962.5 | XLON | 00166849625TRLO0.1.1 |
08/11/2018 | 08:56:00 | 184 | 1962 | XLON | 00166849718TRLO0.1.1 |
08/11/2018 | 08:57:37 | 88 | 1961 | XLON | 00166849895TRLO0.1.1 |
08/11/2018 | 08:57:37 | 3 | 1961 | XLON | 00166849896TRLO0.1.1 |
08/11/2018 | 08:57:37 | 77 | 1961 | XLON | 00166849897TRLO0.1.1 |
08/11/2018 | 08:57:37 | 99 | 1960.5 | XLON | 00166849898TRLO0.1.1 |
08/11/2018 | 08:58:13 | 153 | 1962.5 | XLON | 00166849978TRLO0.1.1 |
08/11/2018 | 08:58:20 | 98 | 1962 | XLON | 00166849999TRLO0.1.1 |
08/11/2018 | 08:58:50 | 44 | 1961 | XLON | 00166850056TRLO0.1.1 |
08/11/2018 | 08:58:50 | 48 | 1961 | XLON | 00166850057TRLO0.1.1 |
08/11/2018 | 09:00:53 | 234 | 1963.5 | XLON | 00166850441TRLO0.1.1 |
08/11/2018 | 09:01:26 | 156 | 1963 | XLON | 00166850559TRLO0.1.1 |
08/11/2018 | 09:01:50 | 103 | 1961 | XLON | 00166850663TRLO0.1.1 |
08/11/2018 | 09:01:50 | 39 | 1961 | XLON | 00166850664TRLO0.1.1 |
08/11/2018 | 09:02:06 | 94 | 1961 | XLON | 00166850717TRLO0.1.1 |
08/11/2018 | 09:02:59 | 104 | 1960 | XLON | 00166850908TRLO0.1.1 |
08/11/2018 | 09:04:41 | 18 | 1958.5 | XLON | 00166851308TRLO0.1.1 |
08/11/2018 | 09:04:41 | 194 | 1958.5 | XLON | 00166851309TRLO0.1.1 |
08/11/2018 | 09:06:02 | 197 | 1962 | XLON | 00166851550TRLO0.1.1 |
08/11/2018 | 09:06:02 | 107 | 1961.5 | XLON | 00166851551TRLO0.1.1 |
08/11/2018 | 09:06:49 | 132 | 1960.5 | XLON | 00166851735TRLO0.1.1 |
08/11/2018 | 09:08:21 | 195 | 1964 | XLON | 00166852052TRLO0.1.1 |
08/11/2018 | 09:08:21 | 203 | 1963.5 | XLON | 00166852053TRLO0.1.1 |
08/11/2018 | 09:09:23 | 87 | 1964.5 | XLON | 00166852209TRLO0.1.1 |
08/11/2018 | 09:09:46 | 91 | 1964 | XLON | 00166852251TRLO0.1.1 |
08/11/2018 | 09:09:56 | 162 | 1963 | XLON | 00166852303TRLO0.1.1 |
08/11/2018 | 09:10:45 | 112 | 1962.5 | XLON | 00166852432TRLO0.1.1 |
08/11/2018 | 09:10:45 | 10 | 1962.5 | XLON | 00166852433TRLO0.1.1 |
08/11/2018 | 09:11:26 | 149 | 1961.5 | XLON | 00166852576TRLO0.1.1 |
08/11/2018 | 09:13:29 | 18 | 1961.5 | XLON | 00166852885TRLO0.1.1 |
08/11/2018 | 09:13:32 | 209 | 1961.5 | XLON | 00166852924TRLO0.1.1 |
08/11/2018 | 09:14:11 | 158 | 1961 | XLON | 00166853072TRLO0.1.1 |
08/11/2018 | 09:14:40 | 108 | 1961 | XLON | 00166853128TRLO0.1.1 |
08/11/2018 | 09:14:45 | 70 | 1960.5 | XLON | 00166853139TRLO0.1.1 |
08/11/2018 | 09:14:56 | 89 | 1959 | XLON | 00166853164TRLO0.1.1 |
08/11/2018 | 09:15:07 | 89 | 1959.5 | XLON | 00166853191TRLO0.1.1 |
08/11/2018 | 09:16:06 | 89 | 1959 | XLON | 00166853427TRLO0.1.1 |
08/11/2018 | 09:18:01 | 146 | 1959.5 | XLON | 00166853819TRLO0.1.1 |
08/11/2018 | 09:18:01 | 58 | 1959.5 | XLON | 00166853820TRLO0.1.1 |
08/11/2018 | 09:18:56 | 207 | 1960 | XLON | 00166853904TRLO0.1.1 |
08/11/2018 | 09:20:16 | 138 | 1959.5 | XLON | 00166854072TRLO0.1.1 |
08/11/2018 | 09:20:16 | 80 | 1959.5 | XLON | 00166854074TRLO0.1.1 |
08/11/2018 | 09:20:22 | 88 | 1959 | XLON | 00166854086TRLO0.1.1 |
08/11/2018 | 09:21:43 | 123 | 1960.5 | XLON | 00166854243TRLO0.1.1 |
08/11/2018 | 09:21:43 | 88 | 1960.5 | XLON | 00166854244TRLO0.1.1 |
08/11/2018 | 09:21:43 | 129 | 1960 | XLON | 00166854245TRLO0.1.1 |
08/11/2018 | 09:21:43 | 100 | 1960 | XLON | 00166854246TRLO0.1.1 |
08/11/2018 | 09:22:29 | 89 | 1959 | XLON | 00166854351TRLO0.1.1 |
08/11/2018 | 09:22:54 | 89 | 1959 | XLON | 00166854398TRLO0.1.1 |
08/11/2018 | 09:23:18 | 124 | 1958 | XLON | 00166854437TRLO0.1.1 |
08/11/2018 | 09:24:51 | 103 | 1959 | XLON | 00166854631TRLO0.1.1 |
08/11/2018 | 09:26:25 | 261 | 1960.5 | XLON | 00166854828TRLO0.1.1 |
08/11/2018 | 09:27:44 | 97 | 1960.5 | XLON | 00166854968TRLO0.1.1 |
08/11/2018 | 09:27:44 | 142 | 1960 | XLON | 00166854970TRLO0.1.1 |
08/11/2018 | 09:27:44 | 107 | 1960 | XLON | 00166854971TRLO0.1.1 |
08/11/2018 | 09:27:55 | 91 | 1958 | XLON | 00166855006TRLO0.1.1 |
08/11/2018 | 09:27:58 | 54 | 1958 | XLON | 00166855012TRLO0.1.1 |
08/11/2018 | 09:30:25 | 251 | 1958.5 | XLON | 00166855281TRLO0.1.1 |
08/11/2018 | 09:30:28 | 127 | 1958 | XLON | 00166855286TRLO0.1.1 |
08/11/2018 | 09:30:28 | 55 | 1958 | XLON | 00166855287TRLO0.1.1 |
08/11/2018 | 09:31:42 | 154 | 1959 | XLON | 00166855400TRLO0.1.1 |
08/11/2018 | 09:32:30 | 116 | 1958 | XLON | 00166855488TRLO0.1.1 |
08/11/2018 | 09:32:54 | 94 | 1955 | XLON | 00166855554TRLO0.1.1 |
08/11/2018 | 09:32:56 | 54 | 1954.5 | XLON | 00166855561TRLO0.1.1 |
08/11/2018 | 09:33:03 | 109 | 1954.5 | XLON | 00166855581TRLO0.1.1 |
08/11/2018 | 09:33:50 | 125 | 1954.5 | XLON | 00166855654TRLO0.1.1 |
08/11/2018 | 09:34:50 | 75 | 1953.5 | XLON | 00166855746TRLO0.1.1 |
08/11/2018 | 09:36:28 | 149 | 1954.5 | XLON | 00166856009TRLO0.1.1 |
08/11/2018 | 09:36:28 | 118 | 1954 | XLON | 00166856010TRLO0.1.1 |
08/11/2018 | 09:36:32 | 128 | 1953.5 | XLON | 00166856015TRLO0.1.1 |
08/11/2018 | 09:37:21 | 124 | 1952.5 | XLON | 00166856085TRLO0.1.1 |
08/11/2018 | 09:38:11 | 88 | 1954.5 | XLON | 00166856222TRLO0.1.1 |
08/11/2018 | 09:38:31 | 88 | 1954 | XLON | 00166856279TRLO0.1.1 |
08/11/2018 | 09:39:24 | 133 | 1953 | XLON | 00166856377TRLO0.1.1 |
08/11/2018 | 09:39:24 | 123 | 1952.5 | XLON | 00166856378TRLO0.1.1 |
08/11/2018 | 09:40:31 | 120 | 1951 | XLON | 00166856578TRLO0.1.1 |
08/11/2018 | 09:41:40 | 119 | 1950.5 | XLON | 00166856779TRLO0.1.1 |
08/11/2018 | 09:41:40 | 15 | 1950.5 | XLON | 00166856780TRLO0.1.1 |
08/11/2018 | 09:41:43 | 94 | 1950 | XLON | 00166856783TRLO0.1.1 |
08/11/2018 | 09:42:17 | 25 | 1949.5 | XLON | 00166856857TRLO0.1.1 |
08/11/2018 | 09:42:17 | 70 | 1949.5 | XLON | 00166856858TRLO0.1.1 |
08/11/2018 | 09:42:24 | 99 | 1948.5 | XLON | 00166856872TRLO0.1.1 |
08/11/2018 | 09:42:46 | 81 | 1948 | XLON | 00166856937TRLO0.1.1 |
08/11/2018 | 09:43:14 | 81 | 1946 | XLON | 00166856995TRLO0.1.1 |
08/11/2018 | 09:44:01 | 145 | 1945 | XLON | 00166857138TRLO0.1.1 |
08/11/2018 | 09:45:13 | 117 | 1944 | XLON | 00166857267TRLO0.1.1 |
08/11/2018 | 09:47:32 | 267 | 1947.5 | XLON | 00166857533TRLO0.1.1 |
08/11/2018 | 09:48:32 | 189 | 1949 | XLON | 00166857657TRLO0.1.1 |
08/11/2018 | 09:48:32 | 232 | 1948.5 | XLON | 00166857658TRLO0.1.1 |
08/11/2018 | 09:48:38 | 85 | 1947 | XLON | 00166857669TRLO0.1.1 |
08/11/2018 | 09:50:04 | 90 | 1946.5 | XLON | 00166857922TRLO0.1.1 |
08/11/2018 | 09:51:06 | 123 | 1946.5 | XLON | 00166858046TRLO0.1.1 |
08/11/2018 | 09:51:25 | 120 | 1946 | XLON | 00166858095TRLO0.1.1 |
08/11/2018 | 09:51:50 | 145 | 1945.5 | XLON | 00166858156TRLO0.1.1 |
08/11/2018 | 09:53:39 | 270 | 1948 | XLON | 00166858406TRLO0.1.1 |
08/11/2018 | 09:53:42 | 166 | 1947.5 | XLON | 00166858411TRLO0.1.1 |
08/11/2018 | 09:54:26 | 77 | 1945.5 | XLON | 00166858502TRLO0.1.1 |
08/11/2018 | 09:54:51 | 73 | 1945 | XLON | 00166858557TRLO0.1.1 |
08/11/2018 | 09:55:57 | 108 | 1943.5 | XLON | 00166858696TRLO0.1.1 |
08/11/2018 | 09:56:23 | 89 | 1943 | XLON | 00166858751TRLO0.1.1 |
08/11/2018 | 09:56:39 | 138 | 1943 | XLON | 00166858772TRLO0.1.1 |
08/11/2018 | 09:58:27 | 204 | 1945 | XLON | 00166859017TRLO0.1.1 |
08/11/2018 | 09:59:18 | 154 | 1944.5 | XLON | 00166859125TRLO0.1.1 |
08/11/2018 | 09:59:48 | 119 | 1943 | XLON | 00166859170TRLO0.1.1 |
08/11/2018 | 10:00:00 | 83 | 1942.5 | XLON | 00166859183TRLO0.1.1 |
08/11/2018 | 10:00:13 | 83 | 1942 | XLON | 00166859232TRLO0.1.1 |
08/11/2018 | 10:00:32 | 79 | 1941.5 | XLON | 00166859299TRLO0.1.1 |
08/11/2018 | 10:01:40 | 89 | 1940 | XLON | 00166859528TRLO0.1.1 |
08/11/2018 | 10:02:21 | 75 | 1939 | XLON | 00166859621TRLO0.1.1 |
08/11/2018 | 10:03:32 | 140 | 1940.5 | XLON | 00166859753TRLO0.1.1 |
08/11/2018 | 10:03:32 | 130 | 1940 | XLON | 00166859754TRLO0.1.1 |
08/11/2018 | 10:03:56 | 82 | 1939.5 | XLON | 00166859801TRLO0.1.1 |
08/11/2018 | 10:04:11 | 99 | 1940 | XLON | 00166859817TRLO0.1.1 |
08/11/2018 | 10:06:13 | 119 | 1944.5 | XLON | 00166860156TRLO0.1.1 |
08/11/2018 | 10:06:13 | 44 | 1944.5 | XLON | 00166860157TRLO0.1.1 |
08/11/2018 | 10:07:16 | 221 | 1945.5 | XLON | 00166860256TRLO0.1.1 |
08/11/2018 | 10:07:30 | 155 | 1945 | XLON | 00166860265TRLO0.1.1 |
08/11/2018 | 10:08:06 | 122 | 1945 | XLON | 00166860326TRLO0.1.1 |
08/11/2018 | 10:09:50 | 188 | 1945.5 | XLON | 00166860477TRLO0.1.1 |
08/11/2018 | 10:09:50 | 148 | 1945 | XLON | 00166860478TRLO0.1.1 |
08/11/2018 | 10:10:10 | 72 | 1945 | XLON | 00166860507TRLO0.1.1 |
08/11/2018 | 10:10:50 | 90 | 1945.5 | XLON | 00166860563TRLO0.1.1 |
08/11/2018 | 10:11:31 | 90 | 1945 | XLON | 00166860757TRLO0.1.1 |
08/11/2018 | 10:12:25 | 100 | 1945 | XLON | 00166860832TRLO0.1.1 |
08/11/2018 | 10:12:30 | 102 | 1943.5 | XLON | 00166860846TRLO0.1.1 |
08/11/2018 | 10:13:06 | 24 | 1943 | XLON | 00166860903TRLO0.1.1 |
08/11/2018 | 10:13:07 | 42 | 1943 | XLON | 00166860904TRLO0.1.1 |
08/11/2018 | 10:14:44 | 141 | 1945 | XLON | 00166861096TRLO0.1.1 |
08/11/2018 | 10:15:08 | 137 | 1944.5 | XLON | 00166861120TRLO0.1.1 |
08/11/2018 | 10:15:35 | 7 | 1942.5 | XLON | 00166861158TRLO0.1.1 |
08/11/2018 | 10:15:35 | 112 | 1942.5 | XLON | 00166861159TRLO0.1.1 |
08/11/2018 | 10:15:47 | 74 | 1942 | XLON | 00166861180TRLO0.1.1 |
08/11/2018 | 10:17:23 | 128 | 1942.5 | XLON | 00166861464TRLO0.1.1 |
08/11/2018 | 10:17:23 | 123 | 1942 | XLON | 00166861467TRLO0.1.1 |
08/11/2018 | 10:19:09 | 248 | 1945.5 | XLON | 00166861696TRLO0.1.1 |
08/11/2018 | 10:19:18 | 166 | 1945 | XLON | 00166861706TRLO0.1.1 |
08/11/2018 | 10:20:56 | 126 | 1947.5 | XLON | 00166861838TRLO0.1.1 |
08/11/2018 | 10:21:33 | 113 | 1948.5 | XLON | 00166861887TRLO0.1.1 |
08/11/2018 | 10:21:40 | 97 | 1948 | XLON | 00166861891TRLO0.1.1 |
08/11/2018 | 10:22:17 | 109 | 1946 | XLON | 00166861969TRLO0.1.1 |
08/11/2018 | 10:23:29 | 144 | 1945 | XLON | 00166862084TRLO0.1.1 |
08/11/2018 | 10:23:53 | 109 | 1944.5 | XLON | 00166862145TRLO0.1.1 |
08/11/2018 | 10:25:49 | 251 | 1951 | XLON | 00166862338TRLO0.1.1 |
08/11/2018 | 10:26:30 | 156 | 1951.5 | XLON | 00166862400TRLO0.1.1 |
08/11/2018 | 10:26:38 | 130 | 1951 | XLON | 00166862418TRLO0.1.1 |
08/11/2018 | 10:27:08 | 88 | 1949 | XLON | 00166862455TRLO0.1.1 |
08/11/2018 | 10:27:48 | 26 | 1947 | XLON | 00166862524TRLO0.1.1 |
08/11/2018 | 10:27:48 | 51 | 1947 | XLON | 00166862525TRLO0.1.1 |
08/11/2018 | 10:28:14 | 30 | 1946.5 | XLON | 00166862562TRLO0.1.1 |
08/11/2018 | 10:28:14 | 90 | 1946.5 | XLON | 00166862563TRLO0.1.1 |
08/11/2018 | 10:29:07 | 94 | 1944.5 | XLON | 00166862645TRLO0.1.1 |
08/11/2018 | 10:30:11 | 116 | 1943 | XLON | 00166862730TRLO0.1.1 |
08/11/2018 | 10:31:07 | 106 | 1942 | XLON | 00166862800TRLO0.1.1 |
08/11/2018 | 10:31:19 | 119 | 1941 | XLON | 00166862818TRLO0.1.1 |
08/11/2018 | 10:31:41 | 70 | 1940.5 | XLON | 00166862852TRLO0.1.1 |
08/11/2018 | 10:33:25 | 9 | 1943.5 | XLON | 00166863043TRLO0.1.1 |
08/11/2018 | 10:33:25 | 36 | 1943.5 | XLON | 00166863044TRLO0.1.1 |
08/11/2018 | 10:33:25 | 70 | 1943.5 | XLON | 00166863045TRLO0.1.1 |
08/11/2018 | 10:33:25 | 64 | 1943.5 | XLON | 00166863046TRLO0.1.1 |
08/11/2018 | 10:33:33 | 142 | 1943 | XLON | 00166863058TRLO0.1.1 |
08/11/2018 | 10:33:57 | 87 | 1942.5 | XLON | 00166863132TRLO0.1.1 |
08/11/2018 | 10:34:49 | 102 | 1939.5 | XLON | 00166863305TRLO0.1.1 |
08/11/2018 | 10:34:49 | 69 | 1939 | XLON | 00166863306TRLO0.1.1 |
08/11/2018 | 10:35:27 | 84 | 1937 | XLON | 00166863358TRLO0.1.1 |
08/11/2018 | 10:37:06 | 120 | 1937 | XLON | 00166863611TRLO0.1.1 |
08/11/2018 | 10:38:23 | 152 | 1937.5 | XLON | 00166863799TRLO0.1.1 |
08/11/2018 | 10:38:23 | 49 | 1937.5 | XLON | 00166863800TRLO0.1.1 |
08/11/2018 | 10:39:38 | 244 | 1941.5 | XLON | 00166864011TRLO0.1.1 |
08/11/2018 | 10:41:09 | 225 | 1942.5 | XLON | 00166864163TRLO0.1.1 |
08/11/2018 | 10:42:36 | 203 | 1944.5 | XLON | 00166864324TRLO0.1.1 |
08/11/2018 | 10:43:14 | 158 | 1944 | XLON | 00166864392TRLO0.1.1 |
08/11/2018 | 10:43:14 | 9 | 1944 | XLON | 00166864393TRLO0.1.1 |
08/11/2018 | 10:43:19 | 104 | 1943 | XLON | 00166864404TRLO0.1.1 |
08/11/2018 | 10:43:52 | 50 | 1941.5 | XLON | 00166864469TRLO0.1.1 |
08/11/2018 | 10:43:52 | 32 | 1941.5 | XLON | 00166864470TRLO0.1.1 |
08/11/2018 | 10:43:53 | 10 | 1941.5 | XLON | 00166864476TRLO0.1.1 |
08/11/2018 | 10:44:32 | 94 | 1944 | XLON | 00166864589TRLO0.1.1 |
08/11/2018 | 10:46:06 | 116 | 1948 | XLON | 00166864825TRLO0.1.1 |
08/11/2018 | 10:46:06 | 142 | 1947.5 | XLON | 00166864826TRLO0.1.1 |
08/11/2018 | 10:47:06 | 76 | 1945 | XLON | 00166864930TRLO0.1.1 |
08/11/2018 | 10:47:06 | 72 | 1945 | XLON | 00166864931TRLO0.1.1 |
08/11/2018 | 10:48:40 | 109 | 1948 | XLON | 00166865171TRLO0.1.1 |
08/11/2018 | 10:48:40 | 24 | 1947.5 | XLON | 00166865172TRLO0.1.1 |
08/11/2018 | 10:48:40 | 69 | 1947.5 | XLON | 00166865174TRLO0.1.1 |
08/11/2018 | 10:49:25 | 70 | 1947.5 | XLON | 00166865268TRLO0.1.1 |
08/11/2018 | 10:49:35 | 88 | 1946 | XLON | 00166865306TRLO0.1.1 |
08/11/2018 | 10:49:38 | 67 | 1945.5 | XLON | 00166865310TRLO0.1.1 |
08/11/2018 | 10:50:18 | 124 | 1945.5 | XLON | 00166865401TRLO0.1.1 |
08/11/2018 | 10:50:18 | 1 | 1945.5 | XLON | 00166865402TRLO0.1.1 |
08/11/2018 | 10:50:51 | 85 | 1946.5 | XLON | 00166865462TRLO0.1.1 |
08/11/2018 | 10:51:22 | 29 | 1946 | XLON | 00166865558TRLO0.1.1 |
08/11/2018 | 10:52:17 | 94 | 1945.5 | XLON | 00166865661TRLO0.1.1 |
08/11/2018 | 10:53:18 | 90 | 1945 | XLON | 00166865790TRLO0.1.1 |
08/11/2018 | 10:54:12 | 100 | 1945.5 | XLON | 00166865924TRLO0.1.1 |
08/11/2018 | 10:54:28 | 68 | 1945 | XLON | 00166865952TRLO0.1.1 |
08/11/2018 | 10:55:41 | 174 | 1948 | XLON | 00166866089TRLO0.1.1 |
08/11/2018 | 10:55:54 | 168 | 1947.5 | XLON | 00166866107TRLO0.1.1 |
08/11/2018 | 10:57:25 | 122 | 1947.5 | XLON | 00166866375TRLO0.1.1 |
08/11/2018 | 10:57:25 | 30 | 1947.5 | XLON | 00166866379TRLO0.1.1 |
08/11/2018 | 10:58:06 | 117 | 1949 | XLON | 00166866454TRLO0.1.1 |
08/11/2018 | 10:58:08 | 67 | 1948.5 | XLON | 00166866478TRLO0.1.1 |
08/11/2018 | 10:58:30 | 101 | 1948.5 | XLON | 00166866530TRLO0.1.1 |
08/11/2018 | 11:01:03 | 197 | 1948 | XLON | 00166866804TRLO0.1.1 |
08/11/2018 | 11:01:04 | 182 | 1947.5 | XLON | 00166866831TRLO0.1.1 |
08/11/2018 | 11:02:24 | 47 | 1947 | XLON | 00166866940TRLO0.1.1 |
08/11/2018 | 11:02:24 | 56 | 1947 | XLON | 00166866941TRLO0.1.1 |
08/11/2018 | 11:02:25 | 1 | 1947 | XLON | 00166866944TRLO0.1.1 |
08/11/2018 | 11:03:52 | 167 | 1951 | XLON | 00166867103TRLO0.1.1 |
08/11/2018 | 11:04:56 | 205 | 1950.5 | XLON | 00166867247TRLO0.1.1 |
08/11/2018 | 11:06:13 | 149 | 1951 | XLON | 00166867449TRLO0.1.1 |
08/11/2018 | 11:06:34 | 138 | 1950.5 | XLON | 00166867486TRLO0.1.1 |
08/11/2018 | 11:06:52 | 26 | 1950.5 | XLON | 00166867520TRLO0.1.1 |
08/11/2018 | 11:07:22 | 91 | 1951 | XLON | 00166867610TRLO0.1.1 |
08/11/2018 | 11:07:27 | 70 | 1950.5 | XLON | 00166867678TRLO0.1.1 |
08/11/2018 | 11:08:11 | 20 | 1948.5 | XLON | 00166867749TRLO0.1.1 |
08/11/2018 | 11:08:11 | 86 | 1948.5 | XLON | 00166867750TRLO0.1.1 |
08/11/2018 | 11:09:06 | 90 | 1948 | XLON | 00166867834TRLO0.1.1 |
08/11/2018 | 11:09:20 | 98 | 1945.5 | XLON | 00166867881TRLO0.1.1 |
08/11/2018 | 11:09:31 | 76 | 1945 | XLON | 00166867922TRLO0.1.1 |
08/11/2018 | 11:11:01 | 123 | 1948 | XLON | 00166868091TRLO0.1.1 |
08/11/2018 | 11:11:52 | 92 | 1946.5 | XLON | 00166868179TRLO0.1.1 |
08/11/2018 | 11:12:06 | 59 | 1946 | XLON | 00166868205TRLO0.1.1 |
08/11/2018 | 11:14:28 | 82 | 1949 | XLON | 00166868435TRLO0.1.1 |
08/11/2018 | 11:14:28 | 135 | 1949 | XLON | 00166868436TRLO0.1.1 |
08/11/2018 | 11:15:10 | 245 | 1948.5 | XLON | 00166868521TRLO0.1.1 |
08/11/2018 | 11:15:19 | 122 | 1947.5 | XLON | 00166868533TRLO0.1.1 |
08/11/2018 | 11:16:02 | 5 | 1945.5 | XLON | 00166868681TRLO0.1.1 |
08/11/2018 | 11:16:02 | 103 | 1945.5 | XLON | 00166868684TRLO0.1.1 |
08/11/2018 | 11:18:34 | 235 | 1946.5 | XLON | 00166868984TRLO0.1.1 |
08/11/2018 | 11:18:39 | 128 | 1946 | XLON | 00166868987TRLO0.1.1 |
08/11/2018 | 11:19:09 | 77 | 1946 | XLON | 00166869037TRLO0.1.1 |
08/11/2018 | 11:20:04 | 110 | 1946.5 | XLON | 00166869164TRLO0.1.1 |
08/11/2018 | 11:21:23 | 149 | 1947.5 | XLON | 00166869408TRLO0.1.1 |
08/11/2018 | 11:21:46 | 97 | 1947.5 | XLON | 00166869448TRLO0.1.1 |
08/11/2018 | 11:22:59 | 117 | 1948 | XLON | 00166869642TRLO0.1.1 |
08/11/2018 | 11:23:02 | 67 | 1947.5 | XLON | 00166869651TRLO0.1.1 |
08/11/2018 | 11:24:22 | 94 | 1948 | XLON | 00166869829TRLO0.1.1 |
08/11/2018 | 11:24:57 | 132 | 1947.5 | XLON | 00166869895TRLO0.1.1 |
08/11/2018 | 11:25:18 | 81 | 1946 | XLON | 00166869915TRLO0.1.1 |
08/11/2018 | 11:27:08 | 14 | 1947 | XLON | 00166870153TRLO0.1.1 |
08/11/2018 | 11:27:08 | 85 | 1947 | XLON | 00166870154TRLO0.1.1 |
08/11/2018 | 11:28:32 | 213 | 1947 | XLON | 00166870313TRLO0.1.1 |
08/11/2018 | 11:28:32 | 1 | 1947 | XLON | 00166870314TRLO0.1.1 |
08/11/2018 | 11:30:00 | 109 | 1947 | XLON | 00166870495TRLO0.1.1 |
08/11/2018 | 11:30:10 | 184 | 1946.5 | XLON | 00166870507TRLO0.1.1 |
08/11/2018 | 11:30:10 | 77 | 1946.5 | XLON | 00166870508TRLO0.1.1 |
08/11/2018 | 11:32:36 | 174 | 1947 | XLON | 00166870776TRLO0.1.1 |
08/11/2018 | 11:32:36 | 183 | 1946.5 | XLON | 00166870783TRLO0.1.1 |
08/11/2018 | 11:33:18 | 91 | 1944.5 | XLON | 00166870922TRLO0.1.1 |
08/11/2018 | 11:34:06 | 81 | 1943.5 | XLON | 00166871012TRLO0.1.1 |
08/11/2018 | 11:34:28 | 101 | 1944.5 | XLON | 00166871057TRLO0.1.1 |
08/11/2018 | 11:35:42 | 82 | 1943.5 | XLON | 00166871214TRLO0.1.1 |
08/11/2018 | 11:36:11 | 89 | 1943.5 | XLON | 00166871277TRLO0.1.1 |
08/11/2018 | 11:36:11 | 16 | 1943.5 | XLON | 00166871278TRLO0.1.1 |
08/11/2018 | 11:38:02 | 138 | 1945 | XLON | 00166871471TRLO0.1.1 |
08/11/2018 | 11:38:29 | 119 | 1944.5 | XLON | 00166871520TRLO0.1.1 |
08/11/2018 | 11:38:46 | 130 | 1943.5 | XLON | 00166871546TRLO0.1.1 |
08/11/2018 | 11:39:51 | 76 | 1943 | XLON | 00166871656TRLO0.1.1 |
08/11/2018 | 11:40:30 | 88 | 1943 | XLON | 00166871718TRLO0.1.1 |
08/11/2018 | 11:43:02 | 49 | 1942.5 | XLON | 00166872055TRLO0.1.1 |
08/11/2018 | 11:43:02 | 158 | 1942.5 | XLON | 00166872056TRLO0.1.1 |
08/11/2018 | 11:43:02 | 49 | 1942.5 | XLON | 00166872057TRLO0.1.1 |
08/11/2018 | 11:44:55 | 266 | 1943 | XLON | 00166872212TRLO0.1.1 |
08/11/2018 | 11:45:32 | 150 | 1942.5 | XLON | 00166872294TRLO0.1.1 |
08/11/2018 | 11:45:57 | 116 | 1942 | XLON | 00166872346TRLO0.1.1 |
08/11/2018 | 11:46:32 | 84 | 1942 | XLON | 00166872390TRLO0.1.1 |
08/11/2018 | 11:48:03 | 140 | 1942 | XLON | 00166872597TRLO0.1.1 |
08/11/2018 | 11:48:40 | 4 | 1941.5 | XLON | 00166872641TRLO0.1.1 |
08/11/2018 | 11:48:40 | 140 | 1941.5 | XLON | 00166872642TRLO0.1.1 |
08/11/2018 | 11:49:08 | 96 | 1940 | XLON | 00166872679TRLO0.1.1 |
08/11/2018 | 11:51:25 | 135 | 1941.5 | XLON | 00166872886TRLO0.1.1 |
08/11/2018 | 11:51:30 | 165 | 1941 | XLON | 00166872896TRLO0.1.1 |
08/11/2018 | 11:53:47 | 171 | 1941 | XLON | 00166873090TRLO0.1.1 |
08/11/2018 | 11:53:47 | 5 | 1940.5 | XLON | 00166873091TRLO0.1.1 |
08/11/2018 | 11:53:47 | 124 | 1940.5 | XLON | 00166873092TRLO0.1.1 |
08/11/2018 | 11:54:35 | 140 | 1938.5 | XLON | 00166873183TRLO0.1.1 |
08/11/2018 | 11:55:40 | 70 | 1937.5 | XLON | 00166873278TRLO0.1.1 |
08/11/2018 | 11:56:26 | 29 | 1936.5 | XLON | 00166873369TRLO0.1.1 |
08/11/2018 | 11:56:34 | 77 | 1936.5 | XLON | 00166873377TRLO0.1.1 |
08/11/2018 | 11:57:31 | 96 | 1937.5 | XLON | 00166873487TRLO0.1.1 |
08/11/2018 | 11:57:57 | 93 | 1937 | XLON | 00166873545TRLO0.1.1 |
08/11/2018 | 11:57:57 | 1 | 1937 | XLON | 00166873546TRLO0.1.1 |
08/11/2018 | 11:58:18 | 109 | 1937 | XLON | 00166873582TRLO0.1.1 |
08/11/2018 | 11:59:27 | 141 | 1934 | XLON | 00166873682TRLO0.1.1 |
08/11/2018 | 12:02:11 | 106 | 1933.5 | XLON | 00166873858TRLO0.1.1 |
08/11/2018 | 12:02:43 | 88 | 1930.5 | XLON | 00166873951TRLO0.1.1 |
08/11/2018 | 12:03:34 | 51 | 1933 | XLON | 00166874097TRLO0.1.1 |
08/11/2018 | 12:03:34 | 63 | 1933 | XLON | 00166874098TRLO0.1.1 |
08/11/2018 | 12:04:56 | 94 | 1935 | XLON | 00166874305TRLO0.1.1 |
08/11/2018 | 12:04:56 | 54 | 1934.5 | XLON | 00166874306TRLO0.1.1 |
08/11/2018 | 12:06:11 | 113 | 1937 | XLON | 00166874462TRLO0.1.1 |
08/11/2018 | 12:06:51 | 85 | 1936.5 | XLON | 00166874513TRLO0.1.1 |
08/11/2018 | 12:09:05 | 151 | 1937.5 | XLON | 00166874705TRLO0.1.1 |
08/11/2018 | 12:10:05 | 191 | 1938.5 | XLON | 00166874795TRLO0.1.1 |
08/11/2018 | 12:10:40 | 148 | 1939 | XLON | 00166874855TRLO0.1.1 |
08/11/2018 | 12:10:58 | 119 | 1938.5 | XLON | 00166874887TRLO0.1.1 |
08/11/2018 | 12:13:16 | 148 | 1938 | XLON | 00166875100TRLO0.1.1 |
08/11/2018 | 12:13:16 | 1 | 1938 | XLON | 00166875101TRLO0.1.1 |
08/11/2018 | 12:13:16 | 103 | 1937.5 | XLON | 00166875102TRLO0.1.1 |
08/11/2018 | 12:13:16 | 15 | 1937.5 | XLON | 00166875103TRLO0.1.1 |
08/11/2018 | 12:14:15 | 93 | 1937 | XLON | 00166875170TRLO0.1.1 |
08/11/2018 | 12:14:15 | 61 | 1936.5 | XLON | 00166875171TRLO0.1.1 |
08/11/2018 | 12:15:29 | 87 | 1936 | XLON | 00166875322TRLO0.1.1 |
08/11/2018 | 12:15:50 | 83 | 1935.5 | XLON | 00166875349TRLO0.1.1 |
08/11/2018 | 12:16:45 | 90 | 1933.5 | XLON | 00166875496TRLO0.1.1 |
08/11/2018 | 12:17:06 | 29 | 1933 | XLON | 00166875540TRLO0.1.1 |
08/11/2018 | 12:17:06 | 76 | 1933 | XLON | 00166875541TRLO0.1.1 |
08/11/2018 | 12:18:28 | 95 | 1934.5 | XLON | 00166875673TRLO0.1.1 |
08/11/2018 | 12:19:43 | 98 | 1935.5 | XLON | 00166875854TRLO0.1.1 |
08/11/2018 | 12:20:10 | 99 | 1935 | XLON | 00166875936TRLO0.1.1 |
08/11/2018 | 12:20:52 | 128 | 1934.5 | XLON | 00166876023TRLO0.1.1 |
08/11/2018 | 12:23:15 | 240 | 1934.5 | XLON | 00166876296TRLO0.1.1 |
08/11/2018 | 12:24:14 | 135 | 1934 | XLON | 00166876437TRLO0.1.1 |
08/11/2018 | 12:26:34 | 202 | 1934.5 | XLON | 00166876812TRLO0.1.1 |
08/11/2018 | 12:26:43 | 142 | 1934 | XLON | 00166876818TRLO0.1.1 |
08/11/2018 | 12:27:17 | 80 | 1933.5 | XLON | 00166876875TRLO0.1.1 |
08/11/2018 | 12:27:43 | 96 | 1933 | XLON | 00166876920TRLO0.1.1 |
08/11/2018 | 12:30:02 | 168 | 1934.5 | XLON | 00166877177TRLO0.1.1 |
08/11/2018 | 12:30:43 | 123 | 1934 | XLON | 00166877265TRLO0.1.1 |
08/11/2018 | 12:30:57 | 149 | 1933.5 | XLON | 00166877295TRLO0.1.1 |
08/11/2018 | 12:33:35 | 163 | 1935 | XLON | 00166877588TRLO0.1.1 |
08/11/2018 | 12:33:35 | 170 | 1934.5 | XLON | 00166877589TRLO0.1.1 |
08/11/2018 | 12:34:57 | 117 | 1933.5 | XLON | 00166877800TRLO0.1.1 |
08/11/2018 | 12:35:58 | 4 | 1933 | XLON | 00166877940TRLO0.1.1 |
08/11/2018 | 12:35:58 | 86 | 1933 | XLON | 00166877941TRLO0.1.1 |
08/11/2018 | 12:37:16 | 84 | 1933.5 | XLON | 00166878160TRLO0.1.1 |
08/11/2018 | 12:38:48 | 209 | 1935 | XLON | 00166878394TRLO0.1.1 |
08/11/2018 | 12:39:02 | 146 | 1934.5 | XLON | 00166878428TRLO0.1.1 |
08/11/2018 | 12:41:21 | 96 | 1935 | XLON | 00166878763TRLO0.1.1 |
08/11/2018 | 12:41:25 | 58 | 1935 | XLON | 00166878772TRLO0.1.1 |
08/11/2018 | 12:41:44 | 22 | 1934.5 | XLON | 00166878794TRLO0.1.1 |
08/11/2018 | 12:41:44 | 145 | 1934.5 | XLON | 00166878795TRLO0.1.1 |
08/11/2018 | 12:43:41 | 185 | 1935.5 | XLON | 00166879108TRLO0.1.1 |
08/11/2018 | 12:45:39 | 105 | 1935.5 | XLON | 00166879408TRLO0.1.1 |
08/11/2018 | 12:45:39 | 95 | 1935.5 | XLON | 00166879409TRLO0.1.1 |
08/11/2018 | 12:46:04 | 109 | 1935 | XLON | 00166879522TRLO0.1.1 |
08/11/2018 | 12:46:56 | 143 | 1934 | XLON | 00166879632TRLO0.1.1 |
08/11/2018 | 12:50:30 | 77 | 1936 | XLON | 00166880333TRLO0.1.1 |
08/11/2018 | 12:50:30 | 78 | 1936 | XLON | 00166880334TRLO0.1.1 |
08/11/2018 | 12:50:30 | 129 | 1936 | XLON | 00166880335TRLO0.1.1 |
08/11/2018 | 12:50:30 | 159 | 1935.5 | XLON | 00166880336TRLO0.1.1 |
08/11/2018 | 12:51:14 | 116 | 1935.5 | XLON | 00166880482TRLO0.1.1 |
08/11/2018 | 12:53:14 | 27 | 1937 | XLON | 00166880916TRLO0.1.1 |
08/11/2018 | 12:54:16 | 4 | 1938.5 | XLON | 00166881227TRLO0.1.1 |
08/11/2018 | 12:54:16 | 67 | 1938.5 | XLON | 00166881228TRLO0.1.1 |
08/11/2018 | 12:54:29 | 136 | 1938 | XLON | 00166881280TRLO0.1.1 |
08/11/2018 | 12:56:03 | 74 | 1938 | XLON | 00166881558TRLO0.1.1 |
08/11/2018 | 12:56:03 | 223 | 1938 | XLON | 00166881559TRLO0.1.1 |
08/11/2018 | 12:58:12 | 77 | 1939 | XLON | 00166881941TRLO0.1.1 |
08/11/2018 | 12:58:12 | 172 | 1939 | XLON | 00166881942TRLO0.1.1 |
08/11/2018 | 13:00:12 | 1 | 1941 | XLON | 00166882327TRLO0.1.1 |
08/11/2018 | 13:00:12 | 28 | 1941 | XLON | 00166882328TRLO0.1.1 |
08/11/2018 | 13:00:12 | 158 | 1941 | XLON | 00166882329TRLO0.1.1 |
08/11/2018 | 13:01:24 | 75 | 1942.5 | XLON | 00166882644TRLO0.1.1 |
08/11/2018 | 13:02:12 | 179 | 1942.5 | XLON | 00166882909TRLO0.1.1 |
08/11/2018 | 13:02:12 | 80 | 1942.5 | XLON | 00166882910TRLO0.1.1 |
08/11/2018 | 13:02:12 | 153 | 1942 | XLON | 00166882911TRLO0.1.1 |
08/11/2018 | 13:03:25 | 118 | 1940.5 | XLON | 00166883138TRLO0.1.1 |
08/11/2018 | 13:06:24 | 34 | 1943 | XLON | 00166883769TRLO0.1.1 |
08/11/2018 | 13:06:25 | 39 | 1943 | XLON | 00166883770TRLO0.1.1 |
08/11/2018 | 13:06:28 | 70 | 1942.5 | XLON | 00166883776TRLO0.1.1 |
08/11/2018 | 13:07:20 | 144 | 1941 | XLON | 00166883983TRLO0.1.1 |
08/11/2018 | 13:07:51 | 120 | 1940.5 | XLON | 00166884076TRLO0.1.1 |
08/11/2018 | 13:08:55 | 149 | 1941 | XLON | 00166884241TRLO0.1.1 |
08/11/2018 | 13:09:41 | 57 | 1940.5 | XLON | 00166884363TRLO0.1.1 |
08/11/2018 | 13:09:41 | 51 | 1940.5 | XLON | 00166884365TRLO0.1.1 |
08/11/2018 | 13:10:11 | 115 | 1939 | XLON | 00166884484TRLO0.1.1 |
08/11/2018 | 13:10:15 | 78 | 1938.5 | XLON | 00166884491TRLO0.1.1 |
08/11/2018 | 13:12:16 | 177 | 1939.5 | XLON | 00166884987TRLO0.1.1 |
08/11/2018 | 13:12:37 | 131 | 1939 | XLON | 00166885068TRLO0.1.1 |
08/11/2018 | 13:12:37 | 27 | 1939 | XLON | 00166885069TRLO0.1.1 |
08/11/2018 | 13:13:58 | 120 | 1938 | XLON | 00166885340TRLO0.1.1 |
08/11/2018 | 13:15:01 | 98 | 1937.5 | XLON | 00166885535TRLO0.1.1 |
08/11/2018 | 13:16:22 | 54 | 1937 | XLON | 00166885783TRLO0.1.1 |
08/11/2018 | 13:16:22 | 168 | 1937 | XLON | 00166885784TRLO0.1.1 |
08/11/2018 | 13:18:35 | 151 | 1937 | XLON | 00166886186TRLO0.1.1 |
08/11/2018 | 13:20:19 | 35 | 1938.5 | XLON | 00166886657TRLO0.1.1 |
08/11/2018 | 13:20:19 | 46 | 1938.5 | XLON | 00166886658TRLO0.1.1 |
08/11/2018 | 13:20:19 | 17 | 1938.5 | XLON | 00166886659TRLO0.1.1 |
08/11/2018 | 13:20:19 | 133 | 1938.5 | XLON | 00166886660TRLO0.1.1 |
08/11/2018 | 13:20:25 | 93 | 1938 | XLON | 00166886681TRLO0.1.1 |
08/11/2018 | 13:21:07 | 92 | 1938.5 | XLON | 00166886834TRLO0.1.1 |
08/11/2018 | 13:21:07 | 49 | 1938.5 | XLON | 00166886835TRLO0.1.1 |
08/11/2018 | 13:21:42 | 139 | 1937.5 | XLON | 00166886936TRLO0.1.1 |
08/11/2018 | 13:23:02 | 134 | 1937 | XLON | 00166887241TRLO0.1.1 |
08/11/2018 | 13:24:43 | 106 | 1936.5 | XLON | 00166887623TRLO0.1.1 |
08/11/2018 | 13:24:43 | 36 | 1936.5 | XLON | 00166887624TRLO0.1.1 |
08/11/2018 | 13:24:48 | 113 | 1936 | XLON | 00166887647TRLO0.1.1 |
08/11/2018 | 13:26:35 | 70 | 1936 | XLON | 00166888015TRLO0.1.1 |
08/11/2018 | 13:27:43 | 71 | 1935 | XLON | 00166888200TRLO0.1.1 |
08/11/2018 | 13:27:48 | 124 | 1934.5 | XLON | 00166888207TRLO0.1.1 |
08/11/2018 | 13:28:56 | 115 | 1935.5 | XLON | 00166888462TRLO0.1.1 |
08/11/2018 | 13:29:05 | 98 | 1935 | XLON | 00166888495TRLO0.1.1 |
08/11/2018 | 13:30:45 | 78 | 1935 | XLON | 00166888955TRLO0.1.1 |
08/11/2018 | 13:30:45 | 107 | 1935 | XLON | 00166888956TRLO0.1.1 |
08/11/2018 | 13:30:56 | 127 | 1934.5 | XLON | 00166888983TRLO0.1.1 |
08/11/2018 | 13:33:23 | 85 | 1935.5 | XLON | 00166889415TRLO0.1.1 |
08/11/2018 | 13:33:23 | 163 | 1935.5 | XLON | 00166889416TRLO0.1.1 |
08/11/2018 | 13:33:23 | 2 | 1935.5 | XLON | 00166889417TRLO0.1.1 |
08/11/2018 | 13:33:23 | 85 | 1935.5 | XLON | 00166889418TRLO0.1.1 |
08/11/2018 | 13:33:23 | 101 | 1935 | XLON | 00166889419TRLO0.1.1 |
08/11/2018 | 13:35:32 | 145 | 1936.5 | XLON | 00166889888TRLO0.1.1 |
08/11/2018 | 13:35:37 | 89 | 1936 | XLON | 00166889911TRLO0.1.1 |
08/11/2018 | 13:36:23 | 106 | 1936 | XLON | 00166890071TRLO0.1.1 |
08/11/2018 | 13:37:06 | 85 | 1935.5 | XLON | 00166890223TRLO0.1.1 |
08/11/2018 | 13:37:21 | 85 | 1933.5 | XLON | 00166890289TRLO0.1.1 |
08/11/2018 | 13:38:03 | 96 | 1932 | XLON | 00166890447TRLO0.1.1 |
08/11/2018 | 13:38:46 | 108 | 1931 | XLON | 00166890588TRLO0.1.1 |
08/11/2018 | 13:39:06 | 81 | 1930.5 | XLON | 00166890675TRLO0.1.1 |
08/11/2018 | 13:41:21 | 74 | 1933.5 | XLON | 00166891110TRLO0.1.1 |
08/11/2018 | 13:42:02 | 70 | 1933.5 | XLON | 00166891268TRLO0.1.1 |
08/11/2018 | 13:42:02 | 111 | 1933.5 | XLON | 00166891269TRLO0.1.1 |
08/11/2018 | 13:42:03 | 99 | 1933 | XLON | 00166891273TRLO0.1.1 |
08/11/2018 | 13:42:25 | 122 | 1932 | XLON | 00166891363TRLO0.1.1 |
08/11/2018 | 13:44:39 | 120 | 1930.5 | XLON | 00166891995TRLO0.1.1 |
08/11/2018 | 13:44:56 | 96 | 1930 | XLON | 00166892076TRLO0.1.1 |
08/11/2018 | 13:45:16 | 127 | 1929 | XLON | 00166892139TRLO0.1.1 |
08/11/2018 | 13:47:13 | 72 | 1930 | XLON | 00166892651TRLO0.1.1 |
08/11/2018 | 13:47:13 | 25 | 1930 | XLON | 00166892652TRLO0.1.1 |
08/11/2018 | 13:47:14 | 77 | 1929.5 | XLON | 00166892653TRLO0.1.1 |
08/11/2018 | 13:47:44 | 91 | 1929 | XLON | 00166892755TRLO0.1.1 |
08/11/2018 | 13:47:44 | 107 | 1928.5 | XLON | 00166892756TRLO0.1.1 |
08/11/2018 | 13:48:05 | 88 | 1928.5 | XLON | 00166892873TRLO0.1.1 |
08/11/2018 | 13:48:42 | 93 | 1927 | XLON | 00166892985TRLO0.1.1 |
08/11/2018 | 13:50:38 | 71 | 1928.5 | XLON | 00166893470TRLO0.1.1 |
08/11/2018 | 13:51:12 | 76 | 1928.5 | XLON | 00166893593TRLO0.1.1 |
08/11/2018 | 13:51:30 | 72 | 1926.5 | XLON | 00166893659TRLO0.1.1 |
08/11/2018 | 13:51:49 | 80 | 1926 | XLON | 00166893827TRLO0.1.1 |
08/11/2018 | 13:53:11 | 76 | 1925.5 | XLON | 00166894200TRLO0.1.1 |
08/11/2018 | 13:53:11 | 85 | 1925.5 | XLON | 00166894201TRLO0.1.1 |
08/11/2018 | 13:53:18 | 79 | 1924.5 | XLON | 00166894231TRLO0.1.1 |
08/11/2018 | 13:54:36 | 74 | 1926.5 | XLON | 00166894524TRLO0.1.1 |
08/11/2018 | 13:55:23 | 78 | 1928 | XLON | 00166894713TRLO0.1.1 |
08/11/2018 | 13:55:23 | 146 | 1928 | XLON | 00166894715TRLO0.1.1 |
08/11/2018 | 13:57:01 | 237 | 1930.5 | XLON | 00166895114TRLO0.1.1 |
08/11/2018 | 13:58:01 | 75 | 1932 | XLON | 00166895353TRLO0.1.1 |
08/11/2018 | 13:58:01 | 72 | 1932 | XLON | 00166895354TRLO0.1.1 |
08/11/2018 | 13:58:09 | 134 | 1931 | XLON | 00166895380TRLO0.1.1 |
08/11/2018 | 13:59:08 | 79 | 1930.5 | XLON | 00166895570TRLO0.1.1 |
08/11/2018 | 14:00:14 | 77 | 1930.5 | XLON | 00166895812TRLO0.1.1 |
08/11/2018 | 14:00:14 | 75 | 1930 | XLON | 00166895814TRLO0.1.1 |
08/11/2018 | 14:00:14 | 138 | 1930 | XLON | 00166895815TRLO0.1.1 |
08/11/2018 | 14:00:16 | 75 | 1929.5 | XLON | 00166895823TRLO0.1.1 |
08/11/2018 | 14:01:12 | 96 | 1928.5 | XLON | 00166896068TRLO0.1.1 |
08/11/2018 | 14:02:58 | 92 | 1929 | XLON | 00166896541TRLO0.1.1 |
08/11/2018 | 14:03:03 | 62 | 1928.5 | XLON | 00166896568TRLO0.1.1 |
08/11/2018 | 14:04:28 | 109 | 1930.5 | XLON | 00166896824TRLO0.1.1 |
08/11/2018 | 14:04:45 | 109 | 1930.5 | XLON | 00166896888TRLO0.1.1 |
08/11/2018 | 14:04:45 | 33 | 1930.5 | XLON | 00166896889TRLO0.1.1 |
08/11/2018 | 14:06:39 | 66 | 1930.5 | XLON | 00166897293TRLO0.1.1 |
08/11/2018 | 14:06:39 | 6 | 1930.5 | XLON | 00166897294TRLO0.1.1 |
08/11/2018 | 14:06:39 | 83 | 1930.5 | XLON | 00166897295TRLO0.1.1 |
08/11/2018 | 14:06:39 | 92 | 1930.5 | XLON | 00166897296TRLO0.1.1 |
08/11/2018 | 14:06:39 | 146 | 1930.5 | XLON | 00166897297TRLO0.1.1 |
08/11/2018 | 14:06:39 | 74 | 1930 | XLON | 00166897298TRLO0.1.1 |
08/11/2018 | 14:07:24 | 136 | 1930 | XLON | 00166897448TRLO0.1.1 |
08/11/2018 | 14:07:59 | 85 | 1929 | XLON | 00166897550TRLO0.1.1 |
08/11/2018 | 14:09:50 | 73 | 1930.5 | XLON | 00166897960TRLO0.1.1 |
08/11/2018 | 14:10:40 | 140 | 1932 | XLON | 00166898116TRLO0.1.1 |
08/11/2018 | 14:10:46 | 91 | 1931.5 | XLON | 00166898136TRLO0.1.1 |
08/11/2018 | 14:10:46 | 76 | 1931.5 | XLON | 00166898137TRLO0.1.1 |
08/11/2018 | 14:11:02 | 86 | 1930.5 | XLON | 00166898185TRLO0.1.1 |
08/11/2018 | 14:11:02 | 19 | 1930.5 | XLON | 00166898186TRLO0.1.1 |
08/11/2018 | 14:11:24 | 70 | 1930 | XLON | 00166898255TRLO0.1.1 |
08/11/2018 | 14:11:29 | 104 | 1930 | XLON | 00166898273TRLO0.1.1 |
08/11/2018 | 14:12:52 | 27 | 1929.5 | XLON | 00166898644TRLO0.1.1 |
08/11/2018 | 14:13:04 | 109 | 1929.5 | XLON | 00166898671TRLO0.1.1 |
08/11/2018 | 14:13:17 | 139 | 1929 | XLON | 00166898713TRLO0.1.1 |
08/11/2018 | 14:14:51 | 87 | 1930.5 | XLON | 00166899081TRLO0.1.1 |
08/11/2018 | 14:16:12 | 72 | 1931 | XLON | 00166899372TRLO0.1.1 |
08/11/2018 | 14:16:12 | 89 | 1930.5 | XLON | 00166899373TRLO0.1.1 |
08/11/2018 | 14:16:12 | 78 | 1930.5 | XLON | 00166899374TRLO0.1.1 |
08/11/2018 | 14:16:12 | 86 | 1931 | XLON | 00166899375TRLO0.1.1 |
08/11/2018 | 14:16:12 | 58 | 1930.5 | XLON | 00166899376TRLO0.1.1 |
08/11/2018 | 14:17:55 | 64 | 1934.5 | XLON | 00166899807TRLO0.1.1 |
08/11/2018 | 14:17:55 | 11 | 1934.5 | XLON | 00166899808TRLO0.1.1 |
08/11/2018 | 14:18:22 | 80 | 1934.5 | XLON | 00166899899TRLO0.1.1 |
08/11/2018 | 14:18:22 | 5 | 1934.5 | XLON | 00166899900TRLO0.1.1 |
08/11/2018 | 14:18:22 | 71 | 1934 | XLON | 00166899901TRLO0.1.1 |
08/11/2018 | 14:19:32 | 216 | 1935 | XLON | 00166900169TRLO0.1.1 |
08/11/2018 | 14:19:32 | 34 | 1935 | XLON | 00166900170TRLO0.1.1 |
08/11/2018 | 14:19:32 | 45 | 1935 | XLON | 00166900171TRLO0.1.1 |
08/11/2018 | 14:19:32 | 65 | 1934.5 | XLON | 00166900172TRLO0.1.1 |
08/11/2018 | 14:21:01 | 75 | 1934.5 | XLON | 00166900588TRLO0.1.1 |
08/11/2018 | 14:21:28 | 56 | 1934 | XLON | 00166900684TRLO0.1.1 |
08/11/2018 | 14:22:32 | 70 | 1934.5 | XLON | 00166900906TRLO0.1.1 |
08/11/2018 | 14:22:32 | 85 | 1934.5 | XLON | 00166900907TRLO0.1.1 |
08/11/2018 | 14:22:32 | 83 | 1934.5 | XLON | 00166900908TRLO0.1.1 |
08/11/2018 | 14:22:49 | 87 | 1934 | XLON | 00166900958TRLO0.1.1 |
08/11/2018 | 14:22:49 | 71 | 1934 | XLON | 00166900959TRLO0.1.1 |
08/11/2018 | 14:23:35 | 165 | 1934 | XLON | 00166901136TRLO0.1.1 |
08/11/2018 | 14:24:24 | 108 | 1933.5 | XLON | 00166901342TRLO0.1.1 |
08/11/2018 | 14:27:07 | 124 | 1934.5 | XLON | 00166902078TRLO0.1.1 |
08/11/2018 | 14:27:32 | 87 | 1934.5 | XLON | 00166902218TRLO0.1.1 |
08/11/2018 | 14:27:32 | 32 | 1934.5 | XLON | 00166902219TRLO0.1.1 |
08/11/2018 | 14:27:36 | 65 | 1935 | XLON | 00166902239TRLO0.1.1 |
08/11/2018 | 14:27:36 | 43 | 1935 | XLON | 00166902240TRLO0.1.1 |
08/11/2018 | 14:27:36 | 172 | 1935 | XLON | 00166902241TRLO0.1.1 |
08/11/2018 | 14:28:28 | 146 | 1935 | XLON | 00166902465TRLO0.1.1 |
08/11/2018 | 14:28:28 | 87 | 1935 | XLON | 00166902466TRLO0.1.1 |
08/11/2018 | 14:29:40 | 114 | 1935.5 | XLON | 00166902750TRLO0.1.1 |
08/11/2018 | 14:29:40 | 72 | 1935.5 | XLON | 00166902751TRLO0.1.1 |
08/11/2018 | 14:29:40 | 38 | 1935.5 | XLON | 00166902752TRLO0.1.1 |
08/11/2018 | 14:29:40 | 40 | 1935.5 | XLON | 00166902753TRLO0.1.1 |
08/11/2018 | 14:30:55 | 86 | 1939.5 | XLON | 00166903176TRLO0.1.1 |
08/11/2018 | 14:31:00 | 89 | 1939 | XLON | 00166903183TRLO0.1.1 |
08/11/2018 | 14:31:00 | 97 | 1939 | XLON | 00166903184TRLO0.1.1 |
08/11/2018 | 14:31:00 | 81 | 1938.5 | XLON | 00166903185TRLO0.1.1 |
08/11/2018 | 14:31:55 | 71 | 1940 | XLON | 00166903471TRLO0.1.1 |
08/11/2018 | 14:31:55 | 72 | 1940 | XLON | 00166903473TRLO0.1.1 |
08/11/2018 | 14:31:55 | 23 | 1940 | XLON | 00166903474TRLO0.1.1 |
08/11/2018 | 14:31:55 | 50 | 1940 | XLON | 00166903475TRLO0.1.1 |
08/11/2018 | 14:32:22 | 44 | 1939.5 | XLON | 00166903650TRLO0.1.1 |
08/11/2018 | 14:32:22 | 27 | 1939.5 | XLON | 00166903651TRLO0.1.1 |
08/11/2018 | 14:32:22 | 72 | 1939.5 | XLON | 00166903652TRLO0.1.1 |
08/11/2018 | 14:33:23 | 79 | 1939.5 | XLON | 00166903955TRLO0.1.1 |
08/11/2018 | 14:33:23 | 81 | 1939.5 | XLON | 00166903956TRLO0.1.1 |
08/11/2018 | 14:33:23 | 74 | 1939.5 | XLON | 00166903957TRLO0.1.1 |
08/11/2018 | 14:33:24 | 81 | 1939 | XLON | 00166903961TRLO0.1.1 |
08/11/2018 | 14:33:39 | 77 | 1938.5 | XLON | 00166904020TRLO0.1.1 |
08/11/2018 | 14:36:09 | 42 | 1940 | XLON | 00166905015TRLO0.1.1 |
08/11/2018 | 14:36:09 | 102 | 1940 | XLON | 00166905016TRLO0.1.1 |
08/11/2018 | 14:36:09 | 72 | 1940 | XLON | 00166905017TRLO0.1.1 |
08/11/2018 | 14:36:09 | 93 | 1940 | XLON | 00166905018TRLO0.1.1 |
08/11/2018 | 14:36:09 | 73 | 1940 | XLON | 00166905019TRLO0.1.1 |
08/11/2018 | 14:36:12 | 51 | 1939.5 | XLON | 00166905026TRLO0.1.1 |
08/11/2018 | 14:36:58 | 74 | 1939.5 | XLON | 00166905308TRLO0.1.1 |
08/11/2018 | 14:36:58 | 92 | 1939 | XLON | 00166905309TRLO0.1.1 |
08/11/2018 | 14:37:50 | 157 | 1938 | XLON | 00166905516TRLO0.1.1 |
08/11/2018 | 14:39:21 | 51 | 1940.5 | XLON | 00166906104TRLO0.1.1 |
08/11/2018 | 14:39:21 | 30 | 1940.5 | XLON | 00166906105TRLO0.1.1 |
08/11/2018 | 14:39:47 | 109 | 1941 | XLON | 00166906268TRLO0.1.1 |
08/11/2018 | 14:40:02 | 65 | 1940.5 | XLON | 00166906323TRLO0.1.1 |
08/11/2018 | 14:40:02 | 47 | 1940.5 | XLON | 00166906324TRLO0.1.1 |
08/11/2018 | 14:40:03 | 29 | 1940.5 | XLON | 00166906325TRLO0.1.1 |
08/11/2018 | 14:40:03 | 83 | 1940.5 | XLON | 00166906326TRLO0.1.1 |
08/11/2018 | 14:41:14 | 148 | 1943 | XLON | 00166906776TRLO0.1.1 |
08/11/2018 | 14:41:14 | 87 | 1943 | XLON | 00166906780TRLO0.1.1 |
08/11/2018 | 14:41:18 | 61 | 1942.5 | XLON | 00166906811TRLO0.1.1 |
08/11/2018 | 14:42:07 | 73 | 1944.5 | XLON | 00166907061TRLO0.1.1 |
08/11/2018 | 14:42:44 | 73 | 1945 | XLON | 00166907248TRLO0.1.1 |
08/11/2018 | 14:43:08 | 160 | 1946 | XLON | 00166907421TRLO0.1.1 |
08/11/2018 | 14:44:12 | 156 | 1947.5 | XLON | 00166907745TRLO0.1.1 |
08/11/2018 | 14:45:09 | 292 | 1949.5 | XLON | 00166907976TRLO0.1.1 |
08/11/2018 | 14:46:31 | 242 | 1952 | XLON | 00166908430TRLO0.1.1 |
08/11/2018 | 14:46:31 | 10 | 1952 | XLON | 00166908431TRLO0.1.1 |
08/11/2018 | 14:46:31 | 80 | 1952 | XLON | 00166908432TRLO0.1.1 |
08/11/2018 | 14:46:55 | 8 | 1951.5 | XLON | 00166908576TRLO0.1.1 |
08/11/2018 | 14:46:55 | 80 | 1951.5 | XLON | 00166908577TRLO0.1.1 |
08/11/2018 | 14:47:41 | 78 | 1952.5 | XLON | 00166908753TRLO0.1.1 |
08/11/2018 | 14:47:41 | 81 | 1952.5 | XLON | 00166908755TRLO0.1.1 |
08/11/2018 | 14:49:03 | 176 | 1956 | XLON | 00166909211TRLO0.1.1 |
08/11/2018 | 14:49:08 | 72 | 1956 | XLON | 00166909233TRLO0.1.1 |
08/11/2018 | 14:49:08 | 86 | 1955.5 | XLON | 00166909234TRLO0.1.1 |
08/11/2018 | 14:49:23 | 118 | 1955.5 | XLON | 00166909321TRLO0.1.1 |
08/11/2018 | 14:49:23 | 15 | 1955.5 | XLON | 00166909322TRLO0.1.1 |
08/11/2018 | 14:49:57 | 118 | 1957.5 | XLON | 00166909467TRLO0.1.1 |
08/11/2018 | 14:50:33 | 100 | 1958 | XLON | 00166909638TRLO0.1.1 |
08/11/2018 | 14:51:08 | 115 | 1958 | XLON | 00166909798TRLO0.1.1 |
08/11/2018 | 14:51:08 | 17 | 1958 | XLON | 00166909799TRLO0.1.1 |
08/11/2018 | 14:51:29 | 15 | 1957 | XLON | 00166909864TRLO0.1.1 |
08/11/2018 | 14:51:29 | 82 | 1957 | XLON | 00166909865TRLO0.1.1 |
08/11/2018 | 14:51:54 | 107 | 1955 | XLON | 00166910099TRLO0.1.1 |
08/11/2018 | 14:52:37 | 91 | 1955.5 | XLON | 00166910290TRLO0.1.1 |
08/11/2018 | 14:53:30 | 87 | 1958 | XLON | 00166910534TRLO0.1.1 |
08/11/2018 | 14:53:30 | 75 | 1958 | XLON | 00166910535TRLO0.1.1 |
08/11/2018 | 14:53:32 | 89 | 1957.5 | XLON | 00166910540TRLO0.1.1 |
08/11/2018 | 14:54:43 | 84 | 1957.5 | XLON | 00166910855TRLO0.1.1 |
08/11/2018 | 14:54:43 | 89 | 1957.5 | XLON | 00166910856TRLO0.1.1 |
08/11/2018 | 14:54:43 | 79 | 1957 | XLON | 00166910857TRLO0.1.1 |
08/11/2018 | 14:54:57 | 86 | 1957 | XLON | 00166910928TRLO0.1.1 |
08/11/2018 | 14:56:09 | 89 | 1956.5 | XLON | 00166911354TRLO0.1.1 |
08/11/2018 | 14:56:42 | 6 | 1956.5 | XLON | 00166911481TRLO0.1.1 |
08/11/2018 | 14:56:42 | 79 | 1956.5 | XLON | 00166911483TRLO0.1.1 |
08/11/2018 | 14:56:42 | 71 | 1956.5 | XLON | 00166911484TRLO0.1.1 |
08/11/2018 | 14:56:42 | 81 | 1956 | XLON | 00166911485TRLO0.1.1 |
08/11/2018 | 14:56:54 | 120 | 1953.5 | XLON | 00166911535TRLO0.1.1 |
08/11/2018 | 14:58:16 | 64 | 1953 | XLON | 00166911907TRLO0.1.1 |
08/11/2018 | 14:58:16 | 26 | 1953 | XLON | 00166911908TRLO0.1.1 |
08/11/2018 | 14:58:16 | 28 | 1953 | XLON | 00166911909TRLO0.1.1 |
08/11/2018 | 14:58:16 | 59 | 1953 | XLON | 00166911910TRLO0.1.1 |
08/11/2018 | 14:58:16 | 83 | 1953 | XLON | 00166911911TRLO0.1.1 |
08/11/2018 | 14:59:00 | 89 | 1954 | XLON | 00166912141TRLO0.1.1 |
08/11/2018 | 14:59:00 | 94 | 1954 | XLON | 00166912142TRLO0.1.1 |
08/11/2018 | 14:59:00 | 84 | 1953.5 | XLON | 00166912144TRLO0.1.1 |
08/11/2018 | 15:00:05 | 8 | 1951.5 | XLON | 00166912389TRLO0.1.1 |
08/11/2018 | 15:00:05 | 89 | 1951.5 | XLON | 00166912391TRLO0.1.1 |
08/11/2018 | 15:00:05 | 87 | 1951.5 | XLON | 00166912392TRLO0.1.1 |
08/11/2018 | 15:00:12 | 101 | 1951 | XLON | 00166912413TRLO0.1.1 |
08/11/2018 | 15:00:12 | 26 | 1951 | XLON | 00166912414TRLO0.1.1 |
08/11/2018 | 15:00:40 | 92 | 1949 | XLON | 00166912614TRLO0.1.1 |
08/11/2018 | 15:01:09 | 118 | 1947.5 | XLON | 00166912722TRLO0.1.1 |
08/11/2018 | 15:01:20 | 74 | 1946 | XLON | 00166912763TRLO0.1.1 |
08/11/2018 | 15:02:11 | 138 | 1945 | XLON | 00166913071TRLO0.1.1 |
08/11/2018 | 15:03:44 | 144 | 1946.5 | XLON | 00166913532TRLO0.1.1 |
08/11/2018 | 15:03:44 | 76 | 1946.5 | XLON | 00166913533TRLO0.1.1 |
08/11/2018 | 15:03:44 | 79 | 1946.5 | XLON | 00166913534TRLO0.1.1 |
08/11/2018 | 15:04:47 | 70 | 1948.5 | XLON | 00166913902TRLO0.1.1 |
08/11/2018 | 15:04:48 | 3 | 1948.5 | XLON | 00166913904TRLO0.1.1 |
08/11/2018 | 15:05:01 | 90 | 1948 | XLON | 00166914015TRLO0.1.1 |
08/11/2018 | 15:05:01 | 90 | 1948 | XLON | 00166914016TRLO0.1.1 |
08/11/2018 | 15:05:01 | 87 | 1948 | XLON | 00166914017TRLO0.1.1 |
08/11/2018 | 15:05:05 | 127 | 1946.5 | XLON | 00166914039TRLO0.1.1 |
08/11/2018 | 15:05:46 | 33 | 1946 | XLON | 00166914404TRLO0.1.1 |
08/11/2018 | 15:05:46 | 48 | 1946 | XLON | 00166914405TRLO0.1.1 |
08/11/2018 | 15:06:28 | 59 | 1945.5 | XLON | 00166914615TRLO0.1.1 |
08/11/2018 | 15:06:28 | 70 | 1945.5 | XLON | 00166914617TRLO0.1.1 |
08/11/2018 | 15:07:27 | 75 | 1943.5 | XLON | 00166914964TRLO0.1.1 |
08/11/2018 | 15:07:47 | 165 | 1945 | XLON | 00166915053TRLO0.1.1 |
08/11/2018 | 15:07:47 | 1 | 1945 | XLON | 00166915054TRLO0.1.1 |
08/11/2018 | 15:08:06 | 86 | 1945 | XLON | 00166915170TRLO0.1.1 |
08/11/2018 | 15:08:06 | 80 | 1945 | XLON | 00166915171TRLO0.1.1 |
08/11/2018 | 15:08:07 | 86 | 1944.5 | XLON | 00166915190TRLO0.1.1 |
08/11/2018 | 15:08:24 | 101 | 1943 | XLON | 00166915307TRLO0.1.1 |
08/11/2018 | 15:09:48 | 81 | 1942.5 | XLON | 00166915959TRLO0.1.1 |
08/11/2018 | 15:09:52 | 166 | 1941.5 | XLON | 00166915972TRLO0.1.1 |
08/11/2018 | 15:09:52 | 96 | 1941.5 | XLON | 00166915974TRLO0.1.1 |
08/11/2018 | 15:10:00 | 70 | 1941 | XLON | 00166916064TRLO0.1.1 |
08/11/2018 | 15:11:13 | 85 | 1942 | XLON | 00166916459TRLO0.1.1 |
08/11/2018 | 15:11:13 | 156 | 1942 | XLON | 00166916464TRLO0.1.1 |
08/11/2018 | 15:11:31 | 25 | 1940 | XLON | 00166916569TRLO0.1.1 |
08/11/2018 | 15:11:31 | 46 | 1940 | XLON | 00166916574TRLO0.1.1 |
08/11/2018 | 15:11:44 | 78 | 1939.5 | XLON | 00166916644TRLO0.1.1 |
08/11/2018 | 15:12:23 | 70 | 1938 | XLON | 00166916864TRLO0.1.1 |
08/11/2018 | 15:13:17 | 80 | 1938.5 | XLON | 00166917182TRLO0.1.1 |
08/11/2018 | 15:13:42 | 300 | 1939 | XLON | 00166917298TRLO0.1.1 |
08/11/2018 | 15:13:42 | 16 | 1939 | XLON | 00166917301TRLO0.1.1 |
08/11/2018 | 15:14:03 | 159 | 1938 | XLON | 00166917429TRLO0.1.1 |
08/11/2018 | 15:14:03 | 70 | 1938 | XLON | 00166917431TRLO0.1.1 |
08/11/2018 | 15:14:49 | 91 | 1938.5 | XLON | 00166917749TRLO0.1.1 |
08/11/2018 | 15:15:46 | 237 | 1940 | XLON | 00166918250TRLO0.1.1 |
08/11/2018 | 15:16:02 | 102 | 1940 | XLON | 00166918324TRLO0.1.1 |
08/11/2018 | 15:16:40 | 89 | 1940.5 | XLON | 00166918515TRLO0.1.1 |
08/11/2018 | 15:17:25 | 73 | 1940 | XLON | 00166918742TRLO0.1.1 |
08/11/2018 | 15:17:30 | 213 | 1940 | XLON | 00166918757TRLO0.1.1 |
08/11/2018 | 15:17:30 | 69 | 1940 | XLON | 00166918759TRLO0.1.1 |
08/11/2018 | 15:18:52 | 255 | 1941.5 | XLON | 00166919290TRLO0.1.1 |
08/11/2018 | 15:18:52 | 90 | 1941 | XLON | 00166919291TRLO0.1.1 |
08/11/2018 | 15:18:54 | 52 | 1940.5 | XLON | 00166919302TRLO0.1.1 |
08/11/2018 | 15:19:32 | 69 | 1939 | XLON | 00166919566TRLO0.1.1 |
08/11/2018 | 15:19:54 | 56 | 1938.5 | XLON | 00166919800TRLO0.1.1 |
08/11/2018 | 15:20:02 | 19 | 1938.5 | XLON | 00166919826TRLO0.1.1 |
08/11/2018 | 15:20:02 | 76 | 1938.5 | XLON | 00166919827TRLO0.1.1 |
08/11/2018 | 15:21:25 | 340 | 1940 | XLON | 00166920176TRLO0.1.1 |
08/11/2018 | 15:21:25 | 70 | 1940 | XLON | 00166920177TRLO0.1.1 |
08/11/2018 | 15:22:18 | 95 | 1939 | XLON | 00166920390TRLO0.1.1 |
08/11/2018 | 15:22:18 | 76 | 1939 | XLON | 00166920391TRLO0.1.1 |
08/11/2018 | 15:22:18 | 79 | 1939 | XLON | 00166920392TRLO0.1.1 |
08/11/2018 | 15:22:18 | 79 | 1939 | XLON | 00166920393TRLO0.1.1 |
08/11/2018 | 15:22:35 | 57 | 1938.5 | XLON | 00166920463TRLO0.1.1 |
08/11/2018 | 15:22:51 | 120 | 1937.5 | XLON | 00166920603TRLO0.1.1 |
08/11/2018 | 15:23:12 | 97 | 1937.5 | XLON | 00166920698TRLO0.1.1 |
08/11/2018 | 15:23:55 | 111 | 1937 | XLON | 00166920861TRLO0.1.1 |
08/11/2018 | 15:24:08 | 69 | 1935.5 | XLON | 00166920977TRLO0.1.1 |
08/11/2018 | 15:24:17 | 5 | 1935.5 | XLON | 00166921037TRLO0.1.1 |
08/11/2018 | 15:24:17 | 11 | 1935.5 | XLON | 00166921039TRLO0.1.1 |
08/11/2018 | 15:24:17 | 74 | 1935.5 | XLON | 00166921042TRLO0.1.1 |
08/11/2018 | 15:24:44 | 73 | 1935 | XLON | 00166921194TRLO0.1.1 |
08/11/2018 | 15:25:00 | 74 | 1934.5 | XLON | 00166921347TRLO0.1.1 |
08/11/2018 | 15:25:16 | 80 | 1935.5 | XLON | 00166921496TRLO0.1.1 |
08/11/2018 | 15:26:22 | 8 | 1937 | XLON | 00166921779TRLO0.1.1 |
08/11/2018 | 15:26:32 | 70 | 1937 | XLON | 00166921818TRLO0.1.1 |
08/11/2018 | 15:26:32 | 7 | 1937 | XLON | 00166921819TRLO0.1.1 |
08/11/2018 | 15:26:32 | 192 | 1937 | XLON | 00166921820TRLO0.1.1 |
08/11/2018 | 15:26:32 | 39 | 1937 | XLON | 00166921821TRLO0.1.1 |
08/11/2018 | 15:26:38 | 80 | 1936.5 | XLON | 00166921844TRLO0.1.1 |
08/11/2018 | 15:26:38 | 94 | 1936.5 | XLON | 00166921845TRLO0.1.1 |
08/11/2018 | 15:27:08 | 79 | 1937 | XLON | 00166921986TRLO0.1.1 |
08/11/2018 | 15:27:08 | 74 | 1937 | XLON | 00166921987TRLO0.1.1 |
08/11/2018 | 15:27:45 | 76 | 1938.5 | XLON | 00166922206TRLO0.1.1 |
08/11/2018 | 15:27:47 | 74 | 1938.5 | XLON | 00166922234TRLO0.1.1 |
08/11/2018 | 15:28:43 | 176 | 1939.5 | XLON | 00166922579TRLO0.1.1 |
08/11/2018 | 15:29:25 | 78 | 1940 | XLON | 00166922739TRLO0.1.1 |
08/11/2018 | 15:29:43 | 216 | 1940 | XLON | 00166922803TRLO0.1.1 |
08/11/2018 | 15:29:43 | 89 | 1940 | XLON | 00166922804TRLO0.1.1 |
08/11/2018 | 15:29:44 | 55 | 1939.5 | XLON | 00166922808TRLO0.1.1 |
08/11/2018 | 15:30:08 | 138 | 1939 | XLON | 00166922997TRLO0.1.1 |
08/11/2018 | 15:30:28 | 82 | 1936.5 | XLON | 00166923114TRLO0.1.1 |
08/11/2018 | 15:30:50 | 73 | 1935 | XLON | 00166923208TRLO0.1.1 |
08/11/2018 | 15:31:08 | 89 | 1934 | XLON | 00166923380TRLO0.1.1 |
08/11/2018 | 15:31:15 | 153 | 1933 | XLON | 00166923461TRLO0.1.1 |
08/11/2018 | 15:31:53 | 77 | 1931.5 | XLON | 00166923718TRLO0.1.1 |
08/11/2018 | 15:32:14 | 90 | 1930.5 | XLON | 00166923859TRLO0.1.1 |
08/11/2018 | 15:32:46 | 78 | 1930.5 | XLON | 00166924157TRLO0.1.1 |
08/11/2018 | 15:32:46 | 82 | 1930.5 | XLON | 00166924158TRLO0.1.1 |
08/11/2018 | 15:32:46 | 74 | 1930.5 | XLON | 00166924159TRLO0.1.1 |
08/11/2018 | 15:33:24 | 83 | 1931.5 | XLON | 00166924452TRLO0.1.1 |
08/11/2018 | 15:34:01 | 156 | 1933 | XLON | 00166924622TRLO0.1.1 |
08/11/2018 | 15:34:01 | 98 | 1933 | XLON | 00166924623TRLO0.1.1 |
08/11/2018 | 15:34:02 | 58 | 1932.5 | XLON | 00166924634TRLO0.1.1 |
08/11/2018 | 15:34:44 | 88 | 1933.5 | XLON | 00166924799TRLO0.1.1 |
08/11/2018 | 15:35:23 | 26 | 1936 | XLON | 00166925026TRLO0.1.1 |
08/11/2018 | 15:35:23 | 33 | 1936 | XLON | 00166925027TRLO0.1.1 |
08/11/2018 | 15:35:23 | 49 | 1936 | XLON | 00166925028TRLO0.1.1 |
08/11/2018 | 15:35:39 | 62 | 1935.5 | XLON | 00166925098TRLO0.1.1 |
08/11/2018 | 15:35:39 | 164 | 1935.5 | XLON | 00166925099TRLO0.1.1 |
08/11/2018 | 15:35:39 | 83 | 1935.5 | XLON | 00166925101TRLO0.1.1 |
08/11/2018 | 15:35:50 | 77 | 1934 | XLON | 00166925183TRLO0.1.1 |
08/11/2018 | 15:36:46 | 74 | 1933.5 | XLON | 00166925450TRLO0.1.1 |
08/11/2018 | 15:36:46 | 75 | 1933.5 | XLON | 00166925451TRLO0.1.1 |
08/11/2018 | 15:36:46 | 70 | 1933.5 | XLON | 00166925452TRLO0.1.1 |
08/11/2018 | 15:37:24 | 52 | 1933.5 | XLON | 00166925584TRLO0.1.1 |
08/11/2018 | 15:37:24 | 18 | 1933.5 | XLON | 00166925586TRLO0.1.1 |
08/11/2018 | 15:37:44 | 166 | 1933.5 | XLON | 00166925662TRLO0.1.1 |
08/11/2018 | 15:38:24 | 78 | 1933.5 | XLON | 00166925839TRLO0.1.1 |
08/11/2018 | 15:38:24 | 156 | 1933.5 | XLON | 00166925840TRLO0.1.1 |
08/11/2018 | 15:38:24 | 78 | 1933.5 | XLON | 00166925841TRLO0.1.1 |
08/11/2018 | 15:38:24 | 77 | 1933.5 | XLON | 00166925842TRLO0.1.1 |
08/11/2018 | 15:39:25 | 6 | 1935.5 | XLON | 00166926148TRLO0.1.1 |
08/11/2018 | 15:39:25 | 207 | 1935.5 | XLON | 00166926150TRLO0.1.1 |
08/11/2018 | 15:40:01 | 75 | 1935.5 | XLON | 00166926407TRLO0.1.1 |
08/11/2018 | 15:40:21 | 100 | 1935.5 | XLON | 00166926498TRLO0.1.1 |
08/11/2018 | 15:40:21 | 62 | 1935.5 | XLON | 00166926499TRLO0.1.1 |
08/11/2018 | 15:40:21 | 81 | 1935.5 | XLON | 00166926500TRLO0.1.1 |
08/11/2018 | 15:41:04 | 79 | 1935.5 | XLON | 00166926687TRLO0.1.1 |
08/11/2018 | 15:41:11 | 69 | 1935 | XLON | 00166926717TRLO0.1.1 |
08/11/2018 | 15:41:35 | 95 | 1935 | XLON | 00166926836TRLO0.1.1 |
08/11/2018 | 15:42:11 | 74 | 1936.5 | XLON | 00166926961TRLO0.1.1 |
08/11/2018 | 15:42:11 | 74 | 1936.5 | XLON | 00166926962TRLO0.1.1 |
08/11/2018 | 15:42:35 | 300 | 1937 | XLON | 00166927091TRLO0.1.1 |
08/11/2018 | 15:42:35 | 60 | 1937 | XLON | 00166927092TRLO0.1.1 |
08/11/2018 | 15:43:21 | 172 | 1938.5 | XLON | 00166927359TRLO0.1.1 |
08/11/2018 | 15:43:43 | 77 | 1937.5 | XLON | 00166927463TRLO0.1.1 |
08/11/2018 | 15:43:43 | 187 | 1937.5 | XLON | 00166927464TRLO0.1.1 |
08/11/2018 | 15:43:43 | 32 | 1937.5 | XLON | 00166927468TRLO0.1.1 |
08/11/2018 | 15:44:16 | 84 | 1937 | XLON | 00166927629TRLO0.1.1 |
08/11/2018 | 15:44:16 | 79 | 1937 | XLON | 00166927631TRLO0.1.1 |
08/11/2018 | 15:44:49 | 83 | 1936.5 | XLON | 00166927777TRLO0.1.1 |
08/11/2018 | 15:44:49 | 88 | 1936.5 | XLON | 00166927778TRLO0.1.1 |
08/11/2018 | 15:45:00 | 70 | 1935.5 | XLON | 00166927822TRLO0.1.1 |
08/11/2018 | 15:45:32 | 82 | 1934.5 | XLON | 00166928124TRLO0.1.1 |
08/11/2018 | 15:46:10 | 82 | 1935 | XLON | 00166928299TRLO0.1.1 |
08/11/2018 | 15:46:20 | 73 | 1935 | XLON | 00166928352TRLO0.1.1 |
08/11/2018 | 15:46:20 | 73 | 1935 | XLON | 00166928353TRLO0.1.1 |
08/11/2018 | 15:46:36 | 84 | 1934 | XLON | 00166928438TRLO0.1.1 |
08/11/2018 | 15:46:37 | 102 | 1934 | XLON | 00166928439TRLO0.1.1 |
08/11/2018 | 15:46:37 | 77 | 1934 | XLON | 00166928440TRLO0.1.1 |
08/11/2018 | 15:46:37 | 66 | 1933.5 | XLON | 00166928443TRLO0.1.1 |
08/11/2018 | 15:47:24 | 83 | 1934.5 | XLON | 00166928698TRLO0.1.1 |
08/11/2018 | 15:47:24 | 162 | 1934.5 | XLON | 00166928699TRLO0.1.1 |
08/11/2018 | 15:47:51 | 135 | 1933.5 | XLON | 00166928857TRLO0.1.1 |
08/11/2018 | 15:47:51 | 71 | 1933.5 | XLON | 00166928858TRLO0.1.1 |
08/11/2018 | 15:48:13 | 103 | 1931.5 | XLON | 00166929040TRLO0.1.1 |
08/11/2018 | 15:49:13 | 152 | 1931 | XLON | 00166929300TRLO0.1.1 |
08/11/2018 | 15:49:13 | 90 | 1931 | XLON | 00166929301TRLO0.1.1 |
08/11/2018 | 15:49:13 | 74 | 1931 | XLON | 00166929302TRLO0.1.1 |
08/11/2018 | 15:49:18 | 79 | 1930.5 | XLON | 00166929324TRLO0.1.1 |
08/11/2018 | 15:50:31 | 355 | 1931.5 | XLON | 00166929779TRLO0.1.1 |
08/11/2018 | 15:50:46 | 74 | 1930.5 | XLON | 00166929837TRLO0.1.1 |
08/11/2018 | 15:50:46 | 74 | 1930.5 | XLON | 00166929838TRLO0.1.1 |
08/11/2018 | 15:51:43 | 180 | 1930 | XLON | 00166930204TRLO0.1.1 |
08/11/2018 | 15:52:11 | 37 | 1930 | XLON | 00166930360TRLO0.1.1 |
08/11/2018 | 15:52:11 | 44 | 1930 | XLON | 00166930361TRLO0.1.1 |
08/11/2018 | 15:52:11 | 81 | 1930 | XLON | 00166930362TRLO0.1.1 |
08/11/2018 | 15:52:20 | 178 | 1929.5 | XLON | 00166930415TRLO0.1.1 |
08/11/2018 | 15:53:16 | 79 | 1930 | XLON | 00166930731TRLO0.1.1 |
08/11/2018 | 15:53:16 | 79 | 1930 | XLON | 00166930732TRLO0.1.1 |
08/11/2018 | 15:53:40 | 71 | 1930 | XLON | 00166930874TRLO0.1.1 |
08/11/2018 | 15:53:49 | 74 | 1930 | XLON | 00166930918TRLO0.1.1 |
08/11/2018 | 15:54:01 | 70 | 1930 | XLON | 00166930971TRLO0.1.1 |
08/11/2018 | 15:54:08 | 73 | 1930 | XLON | 00166931025TRLO0.1.1 |
08/11/2018 | 15:54:21 | 98 | 1929.5 | XLON | 00166931089TRLO0.1.1 |
08/11/2018 | 15:54:40 | 76 | 1930 | XLON | 00166931190TRLO0.1.1 |
08/11/2018 | 15:54:57 | 300 | 1930 | XLON | 00166931272TRLO0.1.1 |
08/11/2018 | 15:54:57 | 12 | 1930 | XLON | 00166931273TRLO0.1.1 |
08/11/2018 | 15:55:21 | 81 | 1929.5 | XLON | 00166931427TRLO0.1.1 |
08/11/2018 | 15:55:21 | 70 | 1929.5 | XLON | 00166931454TRLO0.1.1 |
08/11/2018 | 15:55:53 | 71 | 1929.5 | XLON | 00166931631TRLO0.1.1 |
08/11/2018 | 15:55:53 | 76 | 1929.5 | XLON | 00166931632TRLO0.1.1 |
08/11/2018 | 15:56:17 | 140 | 1929.5 | XLON | 00166931770TRLO0.1.1 |
08/11/2018 | 15:56:56 | 237 | 1930 | XLON | 00166931969TRLO0.1.1 |
08/11/2018 | 15:56:56 | 41 | 1930 | XLON | 00166931970TRLO0.1.1 |
08/11/2018 | 15:56:56 | 26 | 1930 | XLON | 00166931971TRLO0.1.1 |
08/11/2018 | 15:57:25 | 44 | 1930 | XLON | 00166932169TRLO0.1.1 |
08/11/2018 | 15:57:25 | 32 | 1930 | XLON | 00166932170TRLO0.1.1 |
08/11/2018 | 15:57:25 | 76 | 1930 | XLON | 00166932171TRLO0.1.1 |
08/11/2018 | 15:57:26 | 77 | 1930 | XLON | 00166932172TRLO0.1.1 |
08/11/2018 | 15:57:34 | 75 | 1928.5 | XLON | 00166932234TRLO0.1.1 |
08/11/2018 | 15:58:31 | 261 | 1929.5 | XLON | 00166932555TRLO0.1.1 |
08/11/2018 | 15:58:35 | 63 | 1930 | XLON | 00166932577TRLO0.1.1 |
08/11/2018 | 15:58:36 | 83 | 1930 | XLON | 00166932578TRLO0.1.1 |
08/11/2018 | 15:59:22 | 77 | 1929.5 | XLON | 00166932766TRLO0.1.1 |
08/11/2018 | 15:59:22 | 75 | 1929.5 | XLON | 00166932767TRLO0.1.1 |
08/11/2018 | 15:59:22 | 90 | 1929.5 | XLON | 00166932768TRLO0.1.1 |
08/11/2018 | 16:00:19 | 73 | 1930.5 | XLON | 00166933125TRLO0.1.1 |
08/11/2018 | 16:00:20 | 240 | 1930.5 | XLON | 00166933134TRLO0.1.1 |
08/11/2018 | 16:00:23 | 71 | 1930 | XLON | 00166933168TRLO0.1.1 |
08/11/2018 | 16:00:58 | 175 | 1930 | XLON | 00166933404TRLO0.1.1 |
08/11/2018 | 16:00:58 | 1 | 1930 | XLON | 00166933405TRLO0.1.1 |
08/11/2018 | 16:01:31 | 148 | 1931 | XLON | 00166933633TRLO0.1.1 |
08/11/2018 | 16:02:07 | 178 | 1931.5 | XLON | 00166933817TRLO0.1.1 |
08/11/2018 | 16:02:07 | 140 | 1931.5 | XLON | 00166933818TRLO0.1.1 |
08/11/2018 | 16:02:59 | 328 | 1932.5 | XLON | 00166934199TRLO0.1.1 |
08/11/2018 | 16:02:59 | 90 | 1932 | XLON | 00166934200TRLO0.1.1 |
08/11/2018 | 16:03:37 | 146 | 1932 | XLON | 00166934468TRLO0.1.1 |
08/11/2018 | 16:03:37 | 76 | 1932 | XLON | 00166934470TRLO0.1.1 |
08/11/2018 | 16:04:00 | 76 | 1932 | XLON | 00166934614TRLO0.1.1 |
08/11/2018 | 16:04:00 | 73 | 1932 | XLON | 00166934615TRLO0.1.1 |
08/11/2018 | 16:04:43 | 76 | 1932.5 | XLON | 00166934851TRLO0.1.1 |
08/11/2018 | 16:04:52 | 70 | 1932.5 | XLON | 00166934887TRLO0.1.1 |
08/11/2018 | 16:04:56 | 162 | 1932 | XLON | 00166934920TRLO0.1.1 |
08/11/2018 | 16:04:56 | 81 | 1932 | XLON | 00166934921TRLO0.1.1 |
08/11/2018 | 16:05:51 | 150 | 1932 | XLON | 00166935194TRLO0.1.1 |
08/11/2018 | 16:05:51 | 86 | 1932 | XLON | 00166935195TRLO0.1.1 |
08/11/2018 | 16:05:51 | 10 | 1932 | XLON | 00166935196TRLO0.1.1 |
08/11/2018 | 16:05:51 | 70 | 1932 | XLON | 00166935197TRLO0.1.1 |
08/11/2018 | 16:05:51 | 80 | 1932 | XLON | 00166935199TRLO0.1.1 |
08/11/2018 | 16:06:55 | 61 | 1932.5 | XLON | 00166935518TRLO0.1.1 |
08/11/2018 | 16:06:55 | 113 | 1932.5 | XLON | 00166935519TRLO0.1.1 |
08/11/2018 | 16:06:55 | 70 | 1932.5 | XLON | 00166935520TRLO0.1.1 |
08/11/2018 | 16:06:55 | 11 | 1932.5 | XLON | 00166935521TRLO0.1.1 |
08/11/2018 | 16:06:55 | 81 | 1932.5 | XLON | 00166935522TRLO0.1.1 |
08/11/2018 | 16:06:55 | 83 | 1932.5 | XLON | 00166935523TRLO0.1.1 |
08/11/2018 | 16:07:19 | 38 | 1932 | XLON | 00166935675TRLO0.1.1 |
08/11/2018 | 16:07:19 | 41 | 1932 | XLON | 00166935676TRLO0.1.1 |
08/11/2018 | 16:07:19 | 79 | 1932 | XLON | 00166935677TRLO0.1.1 |
08/11/2018 | 16:07:41 | 150 | 1932.5 | XLON | 00166935786TRLO0.1.1 |
08/11/2018 | 16:08:06 | 74 | 1932 | XLON | 00166935939TRLO0.1.1 |
08/11/2018 | 16:08:31 | 72 | 1932.5 | XLON | 00166936100TRLO0.1.1 |
08/11/2018 | 16:08:31 | 72 | 1932.5 | XLON | 00166936106TRLO0.1.1 |
08/11/2018 | 16:09:01 | 68 | 1932.5 | XLON | 00166936306TRLO0.1.1 |
08/11/2018 | 16:09:01 | 2 | 1932.5 | XLON | 00166936308TRLO0.1.1 |
08/11/2018 | 16:09:04 | 142 | 1932.5 | XLON | 00166936330TRLO0.1.1 |
08/11/2018 | 16:09:14 | 85 | 1932.5 | XLON | 00166936395TRLO0.1.1 |
08/11/2018 | 16:09:43 | 146 | 1933 | XLON | 00166936530TRLO0.1.1 |
08/11/2018 | 16:09:55 | 104 | 1933 | XLON | 00166936586TRLO0.1.1 |
08/11/2018 | 16:09:55 | 52 | 1933 | XLON | 00166936587TRLO0.1.1 |
08/11/2018 | 16:09:55 | 96 | 1933 | XLON | 00166936588TRLO0.1.1 |
08/11/2018 | 16:09:55 | 51 | 1933 | XLON | 00166936589TRLO0.1.1 |
08/11/2018 | 16:09:55 | 31 | 1933 | XLON | 00166936590TRLO0.1.1 |
08/11/2018 | 16:09:59 | 25 | 1932.5 | XLON | 00166936631TRLO0.1.1 |
08/11/2018 | 16:09:59 | 35 | 1932.5 | XLON | 00166936632TRLO0.1.1 |
08/11/2018 | 16:10:28 | 77 | 1932 | XLON | 00166936800TRLO0.1.1 |
08/11/2018 | 16:10:29 | 87 | 1932 | XLON | 00166936801TRLO0.1.1 |
08/11/2018 | 16:10:39 | 14 | 1931 | XLON | 00166936899TRLO0.1.1 |
08/11/2018 | 16:10:39 | 94 | 1931 | XLON | 00166936900TRLO0.1.1 |
08/11/2018 | 16:10:54 | 128 | 1928.5 | XLON | 00166936999TRLO0.1.1 |
08/11/2018 | 16:11:16 | 71 | 1927 | XLON | 00166937129TRLO0.1.1 |
08/11/2018 | 16:12:06 | 26 | 1928.5 | XLON | 00166937439TRLO0.1.1 |
08/11/2018 | 16:12:06 | 94 | 1928.5 | XLON | 00166937440TRLO0.1.1 |
08/11/2018 | 16:12:06 | 176 | 1928.5 | XLON | 00166937441TRLO0.1.1 |
08/11/2018 | 16:12:43 | 320 | 1928 | XLON | 00166937680TRLO0.1.1 |
08/11/2018 | 16:12:43 | 89 | 1927.5 | XLON | 00166937682TRLO0.1.1 |
08/11/2018 | 16:13:10 | 88 | 1927.5 | XLON | 00166937838TRLO0.1.1 |
08/11/2018 | 16:14:18 | 24 | 1928 | XLON | 00166938243TRLO0.1.1 |
08/11/2018 | 16:14:18 | 61 | 1928 | XLON | 00166938244TRLO0.1.1 |
08/11/2018 | 16:14:22 | 90 | 1928 | XLON | 00166938273TRLO0.1.1 |
08/11/2018 | 16:14:52 | 160 | 1929.5 | XLON | 00166938403TRLO0.1.1 |
08/11/2018 | 16:14:52 | 393 | 1929.5 | XLON | 00166938404TRLO0.1.1 |
08/11/2018 | 16:14:58 | 79 | 1929.5 | XLON | 00166938454TRLO0.1.1 |
08/11/2018 | 16:15:12 | 514 | 1929 | XLON | 00166938530TRLO0.1.1 |
08/11/2018 | 16:15:27 | 200 | 1929.5 | XLON | 00166938631TRLO0.1.1 |
08/11/2018 | 16:15:27 | 113 | 1929.5 | XLON | 00166938632TRLO0.1.1 |
08/11/2018 | 16:15:27 | 155 | 1929.5 | XLON | 00166938633TRLO0.1.1 |
08/11/2018 | 16:15:38 | 264 | 1929 | XLON | 00166938714TRLO0.1.1 |
08/11/2018 | 16:16:16 | 178 | 1929 | XLON | 00166938904TRLO0.1.1 |
08/11/2018 | 16:18:28 | 75 | 1929.5 | XLON | 00166939623TRLO0.1.1 |
08/11/2018 | 16:19:02 | 288 | 1930.5 | XLON | 00166939807TRLO0.1.1 |
08/11/2018 | 16:19:27 | 142 | 1931 | XLON | 00166940029TRLO0.1.1 |
08/11/2018 | 16:19:54 | 102 | 1930.5 | XLON | 00166940207TRLO0.1.1 |
08/11/2018 | 16:19:54 | 448 | 1930.5 | XLON | 00166940208TRLO0.1.1 |
08/11/2018 | 16:19:54 | 252 | 1930.5 | XLON | 00166940209TRLO0.1.1 |
08/11/2018 | 16:20:15 | 111 | 1930.5 | XLON | 00166940316TRLO0.1.1 |
08/11/2018 | 16:20:15 | 170 | 1930.5 | XLON | 00166940319TRLO0.1.1 |
08/11/2018 | 16:20:24 | 242 | 1930.5 | XLON | 00166940368TRLO0.1.1 |
08/11/2018 | 16:20:31 | 273 | 1930 | XLON | 00166940413TRLO0.1.1 |
08/11/2018 | 16:22:27 | 433 | 1930.5 | XLON | 00166941280TRLO0.1.1 |
08/11/2018 | 16:22:42 | 142 | 1930.5 | XLON | 00166941364TRLO0.1.1 |
08/11/2018 | 16:22:43 | 90 | 1930 | XLON | 00166941374TRLO0.1.1 |
08/11/2018 | 16:23:40 | 383 | 1930.5 | XLON | 00166941799TRLO0.1.1 |
08/11/2018 | 16:23:51 | 29 | 1930 | XLON | 00166941875TRLO0.1.1 |
08/11/2018 | 16:24:30 | 252 | 1930.5 | XLON | 00166942140TRLO0.1.1 |
08/11/2018 | 16:24:30 | 202 | 1930.5 | XLON | 00166942141TRLO0.1.1 |
08/11/2018 | 16:24:54 | 303 | 1930 | XLON | 00166942320TRLO0.1.1 |
08/11/2018 | 16:24:55 | 58 | 1930 | XLON | 00166942321TRLO0.1.1 |
08/11/2018 | 16:24:55 | 120 | 1930 | XLON | 00166942322TRLO0.1.1 |
08/11/2018 | 16:25:00 | 92 | 1930 | XLON | 00166942372TRLO0.1.1 |
08/11/2018 | 16:25:06 | 68 | 1929.5 | XLON | 00166942462TRLO0.1.1 |
08/11/2018 | 16:25:24 | 38 | 1930 | XLON | 00166942607TRLO0.1.1 |
08/11/2018 | 16:25:24 | 78 | 1930 | XLON | 00166942614TRLO0.1.1 |
08/11/2018 | 16:25:28 | 66 | 1929.5 | XLON | 00166942646TRLO0.1.1 |
08/11/2018 | 16:25:49 | 153 | 1929 | XLON | 00166942773TRLO0.1.1 |
08/11/2018 | 16:27:10 | 193 | 1930.5 | XLON | 00166943415TRLO0.1.1 |
08/11/2018 | 16:27:10 | 100 | 1930.5 | XLON | 00166943417TRLO0.1.1 |
08/11/2018 | 16:27:10 | 145 | 1930.5 | XLON | 00166943419TRLO0.1.1 |
08/11/2018 | 16:27:10 | 285 | 1930.5 | XLON | 00166943420TRLO0.1.1 |
08/11/2018 | 16:27:42 | 290 | 1930 | XLON | 00166943638TRLO0.1.1 |
08/11/2018 | 16:27:42 | 5 | 1930 | XLON | 00166943639TRLO0.1.1 |
08/11/2018 | 16:27:49 | 41 | 1929.5 | XLON | 00166943687TRLO0.1.1 |
08/11/2018 | 16:28:02 | 19 | 1929.5 | XLON | 00166943764TRLO0.1.1 |
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations | +44 (0)20 7726 9700 |