Last checked at 12 Mar 2019 17:10
Transaction in own shares
Ashtead Group plc (the "Company") announces that on 12 March 2019 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 90,000 shares
Date of transaction: 12 March 2019
Average price paid per share: 1,909.9500 pence
Lowest price paid per share: 1,886.5000 pence
Highest price paid per share: 1,934.5000 pence
Broker: Jefferies International Limited
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 471,891,681 (excluding Treasury shares), and the company will hold 27,334,031 ordinary shares in Treasury.
The figure of 471,891,681 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is available below:
Transaction date | Transaction Time | Volume | Price (GBp) | Platform | Transaction Reference Number |
12/03/2019 | 08:01:37 | 83 | 1925 | XLON | 00173795788TRLO1.1.1 |
12/03/2019 | 08:04:23 | 290 | 1922 | XLON | 00173796248TRLO1.1.1 |
12/03/2019 | 08:04:23 | 302 | 1921.5 | XLON | 00173796249TRLO1.1.1 |
12/03/2019 | 08:06:11 | 96 | 1916.5 | XLON | 00173796664TRLO1.1.1 |
12/03/2019 | 08:06:11 | 18 | 1916.5 | XLON | 00173796665TRLO1.1.1 |
12/03/2019 | 08:06:11 | 134 | 1916 | XLON | 00173796666TRLO1.1.1 |
12/03/2019 | 08:06:41 | 145 | 1916.5 | XLON | 00173796718TRLO1.1.1 |
12/03/2019 | 08:08:36 | 162 | 1921 | XLON | 00173797055TRLO1.1.1 |
12/03/2019 | 08:08:36 | 100 | 1920.5 | XLON | 00173797056TRLO1.1.1 |
12/03/2019 | 08:10:04 | 160 | 1921 | XLON | 00173797244TRLO1.1.1 |
12/03/2019 | 08:10:04 | 94 | 1920.5 | XLON | 00173797245TRLO1.1.1 |
12/03/2019 | 08:12:05 | 100 | 1923.5 | XLON | 00173797704TRLO1.1.1 |
12/03/2019 | 08:12:05 | 160 | 1923.5 | XLON | 00173797705TRLO1.1.1 |
12/03/2019 | 08:12:05 | 181 | 1923 | XLON | 00173797707TRLO1.1.1 |
12/03/2019 | 08:13:42 | 131 | 1919 | XLON | 00173797977TRLO1.1.1 |
12/03/2019 | 08:13:44 | 27 | 1918.5 | XLON | 00173797983TRLO1.1.1 |
12/03/2019 | 08:14:32 | 160 | 1921 | XLON | 00173798117TRLO1.1.1 |
12/03/2019 | 08:14:34 | 87 | 1920.5 | XLON | 00173798119TRLO1.1.1 |
12/03/2019 | 08:15:04 | 86 | 1918.5 | XLON | 00173798169TRLO1.1.1 |
12/03/2019 | 08:18:07 | 272 | 1919.5 | XLON | 00173798647TRLO1.1.1 |
12/03/2019 | 08:18:07 | 215 | 1919 | XLON | 00173798648TRLO1.1.1 |
12/03/2019 | 08:18:42 | 105 | 1918 | XLON | 00173798694TRLO1.1.1 |
12/03/2019 | 08:20:47 | 161 | 1916.5 | XLON | 00173799183TRLO1.1.1 |
12/03/2019 | 08:20:47 | 175 | 1916 | XLON | 00173799184TRLO1.1.1 |
12/03/2019 | 08:22:48 | 176 | 1917 | XLON | 00173799534TRLO1.1.1 |
12/03/2019 | 08:22:48 | 207 | 1916.5 | XLON | 00173799535TRLO1.1.1 |
12/03/2019 | 08:24:08 | 105 | 1915 | XLON | 00173799722TRLO1.1.1 |
12/03/2019 | 08:26:28 | 132 | 1914 | XLON | 00173799949TRLO1.1.1 |
12/03/2019 | 08:26:28 | 148 | 1915 | XLON | 00173799950TRLO1.1.1 |
12/03/2019 | 08:26:28 | 164 | 1914.5 | XLON | 00173799951TRLO1.1.1 |
12/03/2019 | 08:26:29 | 24 | 1914.5 | XLON | 00173799952TRLO1.1.1 |
12/03/2019 | 08:27:04 | 85 | 1914 | XLON | 00173800031TRLO1.1.1 |
12/03/2019 | 08:27:04 | 18 | 1914 | XLON | 00173800032TRLO1.1.1 |
12/03/2019 | 08:28:00 | 98 | 1915.5 | XLON | 00173800136TRLO1.1.1 |
12/03/2019 | 08:28:00 | 71 | 1915 | XLON | 00173800137TRLO1.1.1 |
12/03/2019 | 08:28:42 | 98 | 1913 | XLON | 00173800235TRLO1.1.1 |
12/03/2019 | 08:30:56 | 211 | 1913 | XLON | 00173800493TRLO1.1.1 |
12/03/2019 | 08:32:58 | 333 | 1914.5 | XLON | 00173800830TRLO1.1.1 |
12/03/2019 | 08:35:33 | 359 | 1916.5 | XLON | 00173801291TRLO1.1.1 |
12/03/2019 | 08:37:03 | 254 | 1917 | XLON | 00173801527TRLO1.1.1 |
12/03/2019 | 08:38:58 | 150 | 1915.5 | XLON | 00173801805TRLO1.1.1 |
12/03/2019 | 08:38:58 | 150 | 1915.5 | XLON | 00173801806TRLO1.1.1 |
12/03/2019 | 08:38:58 | 247 | 1915 | XLON | 00173801807TRLO1.1.1 |
12/03/2019 | 08:41:30 | 61 | 1916.5 | XLON | 00173802110TRLO1.1.1 |
12/03/2019 | 08:41:30 | 173 | 1916.5 | XLON | 00173802111TRLO1.1.1 |
12/03/2019 | 08:45:47 | 464 | 1919 | XLON | 00173802762TRLO1.1.1 |
12/03/2019 | 08:46:32 | 200 | 1920 | XLON | 00173802870TRLO1.1.1 |
12/03/2019 | 08:46:32 | 60 | 1920 | XLON | 00173802871TRLO1.1.1 |
12/03/2019 | 08:46:32 | 46 | 1920 | XLON | 00173802872TRLO1.1.1 |
12/03/2019 | 08:46:57 | 185 | 1921 | XLON | 00173802910TRLO1.1.1 |
12/03/2019 | 08:49:04 | 37 | 1923 | XLON | 00173803123TRLO1.1.1 |
12/03/2019 | 08:49:04 | 202 | 1923 | XLON | 00173803124TRLO1.1.1 |
12/03/2019 | 08:49:08 | 260 | 1922.5 | XLON | 00173803128TRLO1.1.1 |
12/03/2019 | 08:50:06 | 118 | 1924 | XLON | 00173803214TRLO1.1.1 |
12/03/2019 | 08:51:03 | 120 | 1923 | XLON | 00173803298TRLO1.1.1 |
12/03/2019 | 08:52:46 | 166 | 1923.5 | XLON | 00173803442TRLO1.1.1 |
12/03/2019 | 08:52:56 | 167 | 1923 | XLON | 00173803457TRLO1.1.1 |
12/03/2019 | 08:53:25 | 81 | 1923 | XLON | 00173803527TRLO1.1.1 |
12/03/2019 | 08:53:52 | 78 | 1922.5 | XLON | 00173803552TRLO1.1.1 |
12/03/2019 | 08:55:57 | 198 | 1921 | XLON | 00173803681TRLO1.1.1 |
12/03/2019 | 08:55:57 | 150 | 1921 | XLON | 00173803682TRLO1.1.1 |
12/03/2019 | 08:56:34 | 105 | 1917.5 | XLON | 00173803730TRLO1.1.1 |
12/03/2019 | 08:58:36 | 173 | 1923 | XLON | 00173803898TRLO1.1.1 |
12/03/2019 | 09:01:03 | 261 | 1925.5 | XLON | 00173804044TRLO1.1.1 |
12/03/2019 | 09:02:08 | 28 | 1925.5 | XLON | 00173804148TRLO1.1.1 |
12/03/2019 | 09:02:08 | 74 | 1925.5 | XLON | 00173804149TRLO1.1.1 |
12/03/2019 | 09:02:11 | 283 | 1925 | XLON | 00173804156TRLO1.1.1 |
12/03/2019 | 09:02:11 | 60 | 1925 | XLON | 00173804157TRLO1.1.1 |
12/03/2019 | 09:04:20 | 181 | 1925.5 | XLON | 00173804292TRLO1.1.1 |
12/03/2019 | 09:06:05 | 240 | 1925 | XLON | 00173804445TRLO1.1.1 |
12/03/2019 | 09:07:30 | 164 | 1925.5 | XLON | 00173804615TRLO1.1.1 |
12/03/2019 | 09:07:30 | 1 | 1925.5 | XLON | 00173804616TRLO1.1.1 |
12/03/2019 | 09:07:33 | 26 | 1925 | XLON | 00173804620TRLO1.1.1 |
12/03/2019 | 09:07:33 | 84 | 1925 | XLON | 00173804621TRLO1.1.1 |
12/03/2019 | 09:07:33 | 82 | 1925 | XLON | 00173804622TRLO1.1.1 |
12/03/2019 | 09:08:01 | 5 | 1925.5 | XLON | 00173804665TRLO1.1.1 |
12/03/2019 | 09:08:01 | 93 | 1925.5 | XLON | 00173804666TRLO1.1.1 |
12/03/2019 | 09:10:15 | 239 | 1926.5 | XLON | 00173804882TRLO1.1.1 |
12/03/2019 | 09:12:13 | 209 | 1927 | XLON | 00173805025TRLO1.1.1 |
12/03/2019 | 09:13:10 | 192 | 1927.5 | XLON | 00173805088TRLO1.1.1 |
12/03/2019 | 09:13:11 | 140 | 1927 | XLON | 00173805089TRLO1.1.1 |
12/03/2019 | 09:15:34 | 139 | 1926.5 | XLON | 00173805232TRLO1.1.1 |
12/03/2019 | 09:15:34 | 49 | 1926.5 | XLON | 00173805234TRLO1.1.1 |
12/03/2019 | 09:16:40 | 225 | 1926.5 | XLON | 00173805334TRLO1.1.1 |
12/03/2019 | 09:16:40 | 173 | 1926 | XLON | 00173805337TRLO1.1.1 |
12/03/2019 | 09:16:40 | 4 | 1926 | XLON | 00173805340TRLO1.1.1 |
12/03/2019 | 09:18:11 | 97 | 1925.5 | XLON | 00173805528TRLO1.1.1 |
12/03/2019 | 09:18:51 | 135 | 1925.5 | XLON | 00173805565TRLO1.1.1 |
12/03/2019 | 09:20:35 | 185 | 1924 | XLON | 00173805865TRLO1.1.1 |
12/03/2019 | 09:22:18 | 225 | 1924 | XLON | 00173806024TRLO1.1.1 |
12/03/2019 | 09:23:22 | 189 | 1925 | XLON | 00173806157TRLO1.1.1 |
12/03/2019 | 09:24:12 | 189 | 1924.5 | XLON | 00173806210TRLO1.1.1 |
12/03/2019 | 09:25:56 | 100 | 1924 | XLON | 00173806314TRLO1.1.1 |
12/03/2019 | 09:25:56 | 108 | 1924.5 | XLON | 00173806315TRLO1.1.1 |
12/03/2019 | 09:25:56 | 218 | 1924 | XLON | 00173806317TRLO1.1.1 |
12/03/2019 | 09:27:17 | 144 | 1921.5 | XLON | 00173806488TRLO1.1.1 |
12/03/2019 | 09:30:13 | 252 | 1924 | XLON | 00173806719TRLO1.1.1 |
12/03/2019 | 09:30:48 | 243 | 1923.5 | XLON | 00173806794TRLO1.1.1 |
12/03/2019 | 09:31:30 | 115 | 1923 | XLON | 00173806831TRLO1.1.1 |
12/03/2019 | 09:32:08 | 130 | 1923 | XLON | 00173806881TRLO1.1.1 |
12/03/2019 | 09:33:11 | 104 | 1922 | XLON | 00173807024TRLO1.1.1 |
12/03/2019 | 09:34:07 | 119 | 1921.5 | XLON | 00173807177TRLO1.1.1 |
12/03/2019 | 09:35:56 | 150 | 1924 | XLON | 00173807306TRLO1.1.1 |
12/03/2019 | 09:35:56 | 53 | 1924 | XLON | 00173807307TRLO1.1.1 |
12/03/2019 | 09:36:00 | 181 | 1923.5 | XLON | 00173807321TRLO1.1.1 |
12/03/2019 | 09:38:30 | 204 | 1924.5 | XLON | 00173807622TRLO1.1.1 |
12/03/2019 | 09:40:27 | 135 | 1925 | XLON | 00173807842TRLO1.1.1 |
12/03/2019 | 09:40:27 | 108 | 1925 | XLON | 00173807843TRLO1.1.1 |
12/03/2019 | 09:41:15 | 157 | 1925 | XLON | 00173807904TRLO1.1.1 |
12/03/2019 | 09:41:31 | 93 | 1924.5 | XLON | 00173807916TRLO1.1.1 |
12/03/2019 | 09:43:38 | 217 | 1926 | XLON | 00173808141TRLO1.1.1 |
12/03/2019 | 09:45:14 | 253 | 1927.5 | XLON | 00173808327TRLO1.1.1 |
12/03/2019 | 09:45:25 | 150 | 1927 | XLON | 00173808359TRLO1.1.1 |
12/03/2019 | 09:46:22 | 98 | 1927.5 | XLON | 00173808503TRLO1.1.1 |
12/03/2019 | 09:48:26 | 208 | 1929.5 | XLON | 00173808713TRLO1.1.1 |
12/03/2019 | 09:48:27 | 151 | 1929 | XLON | 00173808718TRLO1.1.1 |
12/03/2019 | 09:50:43 | 200 | 1929.5 | XLON | 00173808890TRLO1.1.1 |
12/03/2019 | 09:50:43 | 13 | 1929.5 | XLON | 00173808892TRLO1.1.1 |
12/03/2019 | 09:51:05 | 116 | 1929 | XLON | 00173808928TRLO1.1.1 |
12/03/2019 | 09:51:27 | 130 | 1928.5 | XLON | 00173808962TRLO1.1.1 |
12/03/2019 | 09:52:42 | 31 | 1927.5 | XLON | 00173809089TRLO1.1.1 |
12/03/2019 | 09:52:42 | 79 | 1927.5 | XLON | 00173809090TRLO1.1.1 |
12/03/2019 | 09:52:42 | 71 | 1927 | XLON | 00173809091TRLO1.1.1 |
12/03/2019 | 09:54:47 | 156 | 1926.5 | XLON | 00173809236TRLO1.1.1 |
12/03/2019 | 09:55:08 | 128 | 1926 | XLON | 00173809267TRLO1.1.1 |
12/03/2019 | 09:55:35 | 99 | 1925.5 | XLON | 00173809316TRLO1.1.1 |
12/03/2019 | 09:55:54 | 84 | 1925 | XLON | 00173809354TRLO1.1.1 |
12/03/2019 | 09:58:20 | 107 | 1926 | XLON | 00173809617TRLO1.1.1 |
12/03/2019 | 09:58:20 | 61 | 1926 | XLON | 00173809618TRLO1.1.1 |
12/03/2019 | 10:00:11 | 267 | 1928 | XLON | 00173809796TRLO1.1.1 |
12/03/2019 | 10:00:48 | 91 | 1928.5 | XLON | 00173809824TRLO1.1.1 |
12/03/2019 | 10:02:04 | 19 | 1929 | XLON | 00173809907TRLO1.1.1 |
12/03/2019 | 10:02:04 | 74 | 1929 | XLON | 00173809908TRLO1.1.1 |
12/03/2019 | 10:02:04 | 82 | 1929 | XLON | 00173809909TRLO1.1.1 |
12/03/2019 | 10:02:08 | 191 | 1928.5 | XLON | 00173809917TRLO1.1.1 |
12/03/2019 | 10:03:05 | 96 | 1928 | XLON | 00173810003TRLO1.1.1 |
12/03/2019 | 10:05:30 | 174 | 1927.5 | XLON | 00173810166TRLO1.1.1 |
12/03/2019 | 10:07:19 | 47 | 1929 | XLON | 00173810357TRLO1.1.1 |
12/03/2019 | 10:07:19 | 68 | 1929 | XLON | 00173810358TRLO1.1.1 |
12/03/2019 | 10:08:01 | 219 | 1930 | XLON | 00173810397TRLO1.1.1 |
12/03/2019 | 10:08:14 | 196 | 1929.5 | XLON | 00173810414TRLO1.1.1 |
12/03/2019 | 10:09:57 | 139 | 1930 | XLON | 00173810559TRLO1.1.1 |
12/03/2019 | 10:11:22 | 90 | 1929.5 | XLON | 00173810682TRLO1.1.1 |
12/03/2019 | 10:11:22 | 143 | 1929.5 | XLON | 00173810683TRLO1.1.1 |
12/03/2019 | 10:11:22 | 12 | 1929 | XLON | 00173810684TRLO1.1.1 |
12/03/2019 | 10:11:22 | 132 | 1929 | XLON | 00173810685TRLO1.1.1 |
12/03/2019 | 10:14:33 | 100 | 1931.5 | XLON | 00173811024TRLO1.1.1 |
12/03/2019 | 10:14:33 | 133 | 1931.5 | XLON | 00173811025TRLO1.1.1 |
12/03/2019 | 10:15:37 | 142 | 1933 | XLON | 00173811081TRLO1.1.1 |
12/03/2019 | 10:15:37 | 99 | 1932.5 | XLON | 00173811082TRLO1.1.1 |
12/03/2019 | 10:16:57 | 134 | 1934.5 | XLON | 00173811201TRLO1.1.1 |
12/03/2019 | 10:16:57 | 9 | 1934.5 | XLON | 00173811202TRLO1.1.1 |
12/03/2019 | 10:17:46 | 127 | 1934 | XLON | 00173811270TRLO1.1.1 |
12/03/2019 | 10:18:02 | 110 | 1934 | XLON | 00173811287TRLO1.1.1 |
12/03/2019 | 10:18:53 | 90 | 1934.5 | XLON | 00173811330TRLO1.1.1 |
12/03/2019 | 10:19:46 | 80 | 1933.5 | XLON | 00173811381TRLO1.1.1 |
12/03/2019 | 10:20:25 | 134 | 1933.5 | XLON | 00173811411TRLO1.1.1 |
12/03/2019 | 10:20:25 | 1 | 1933.5 | XLON | 00173811412TRLO1.1.1 |
12/03/2019 | 10:20:47 | 89 | 1933 | XLON | 00173811453TRLO1.1.1 |
12/03/2019 | 10:22:12 | 77 | 1932 | XLON | 00173811579TRLO1.1.1 |
12/03/2019 | 10:22:13 | 91 | 1931.5 | XLON | 00173811581TRLO1.1.1 |
12/03/2019 | 10:24:06 | 138 | 1932 | XLON | 00173811775TRLO1.1.1 |
12/03/2019 | 10:26:06 | 218 | 1932.5 | XLON | 00173812123TRLO1.1.1 |
12/03/2019 | 10:26:06 | 64 | 1932 | XLON | 00173812130TRLO1.1.1 |
12/03/2019 | 10:26:06 | 108 | 1932 | XLON | 00173812141TRLO1.1.1 |
12/03/2019 | 10:27:51 | 120 | 1930 | XLON | 00173812457TRLO1.1.1 |
12/03/2019 | 10:28:22 | 29 | 1929.5 | XLON | 00173812522TRLO1.1.1 |
12/03/2019 | 10:28:22 | 114 | 1929.5 | XLON | 00173812523TRLO1.1.1 |
12/03/2019 | 10:28:56 | 31 | 1929.5 | XLON | 00173812558TRLO1.1.1 |
12/03/2019 | 10:28:56 | 58 | 1929.5 | XLON | 00173812559TRLO1.1.1 |
12/03/2019 | 10:31:24 | 27 | 1930.5 | XLON | 00173812747TRLO1.1.1 |
12/03/2019 | 10:31:24 | 137 | 1930.5 | XLON | 00173812748TRLO1.1.1 |
12/03/2019 | 10:31:24 | 201 | 1930 | XLON | 00173812749TRLO1.1.1 |
12/03/2019 | 10:32:46 | 148 | 1930.5 | XLON | 00173812845TRLO1.1.1 |
12/03/2019 | 10:34:23 | 104 | 1929.5 | XLON | 00173812991TRLO1.1.1 |
12/03/2019 | 10:34:23 | 73 | 1929.5 | XLON | 00173812992TRLO1.1.1 |
12/03/2019 | 10:35:31 | 74 | 1929.5 | XLON | 00173813052TRLO1.1.1 |
12/03/2019 | 10:35:36 | 90 | 1929 | XLON | 00173813057TRLO1.1.1 |
12/03/2019 | 10:35:36 | 92 | 1929 | XLON | 00173813058TRLO1.1.1 |
12/03/2019 | 10:36:42 | 88 | 1928 | XLON | 00173813165TRLO1.1.1 |
12/03/2019 | 10:36:42 | 6 | 1928 | XLON | 00173813166TRLO1.1.1 |
12/03/2019 | 10:36:57 | 108 | 1927.5 | XLON | 00173813190TRLO1.1.1 |
12/03/2019 | 10:37:20 | 41 | 1926.5 | XLON | 00173813216TRLO1.1.1 |
12/03/2019 | 10:37:20 | 43 | 1926.5 | XLON | 00173813220TRLO1.1.1 |
12/03/2019 | 10:40:01 | 109 | 1929 | XLON | 00173813441TRLO1.1.1 |
12/03/2019 | 10:40:01 | 51 | 1929 | XLON | 00173813442TRLO1.1.1 |
12/03/2019 | 10:40:41 | 105 | 1929 | XLON | 00173813481TRLO1.1.1 |
12/03/2019 | 10:42:28 | 216 | 1930 | XLON | 00173813609TRLO1.1.1 |
12/03/2019 | 10:44:19 | 109 | 1930 | XLON | 00173813807TRLO1.1.1 |
12/03/2019 | 10:44:56 | 95 | 1929.5 | XLON | 00173813858TRLO1.1.1 |
12/03/2019 | 10:45:28 | 195 | 1929.5 | XLON | 00173813877TRLO1.1.1 |
12/03/2019 | 10:47:13 | 132 | 1929.5 | XLON | 00173814008TRLO1.1.1 |
12/03/2019 | 10:47:13 | 38 | 1929.5 | XLON | 00173814009TRLO1.1.1 |
12/03/2019 | 10:47:17 | 201 | 1929 | XLON | 00173814015TRLO1.1.1 |
12/03/2019 | 10:48:45 | 75 | 1928 | XLON | 00173814133TRLO1.1.1 |
12/03/2019 | 10:50:12 | 159 | 1928 | XLON | 00173814212TRLO1.1.1 |
12/03/2019 | 10:51:44 | 185 | 1926 | XLON | 00173814685TRLO1.1.1 |
12/03/2019 | 10:51:44 | 147 | 1926 | XLON | 00173814686TRLO1.1.1 |
12/03/2019 | 10:51:50 | 55 | 1926 | XLON | 00173814694TRLO1.1.1 |
12/03/2019 | 10:54:48 | 238 | 1926.5 | XLON | 00173814876TRLO1.1.1 |
12/03/2019 | 10:54:52 | 126 | 1926 | XLON | 00173814884TRLO1.1.1 |
12/03/2019 | 10:54:52 | 20 | 1926 | XLON | 00173814885TRLO1.1.1 |
12/03/2019 | 10:56:23 | 90 | 1924.5 | XLON | 00173814990TRLO1.1.1 |
12/03/2019 | 10:56:59 | 129 | 1923.5 | XLON | 00173815064TRLO1.1.1 |
12/03/2019 | 10:59:00 | 140 | 1923.5 | XLON | 00173815227TRLO1.1.1 |
12/03/2019 | 10:59:00 | 9 | 1923.5 | XLON | 00173815228TRLO1.1.1 |
12/03/2019 | 10:59:01 | 51 | 1923 | XLON | 00173815231TRLO1.1.1 |
12/03/2019 | 10:59:01 | 112 | 1923 | XLON | 00173815232TRLO1.1.1 |
12/03/2019 | 11:00:52 | 156 | 1923.5 | XLON | 00173815369TRLO1.1.1 |
12/03/2019 | 11:01:01 | 59 | 1923 | XLON | 00173815379TRLO1.1.1 |
12/03/2019 | 11:01:01 | 71 | 1923 | XLON | 00173815380TRLO1.1.1 |
12/03/2019 | 11:02:06 | 84 | 1921.5 | XLON | 00173815458TRLO1.1.1 |
12/03/2019 | 11:03:04 | 83 | 1921 | XLON | 00173815530TRLO1.1.1 |
12/03/2019 | 11:03:57 | 89 | 1923 | XLON | 00173815730TRLO1.1.1 |
12/03/2019 | 11:03:59 | 97 | 1922.5 | XLON | 00173815739TRLO1.1.1 |
12/03/2019 | 11:04:46 | 90 | 1923 | XLON | 00173815995TRLO1.1.1 |
12/03/2019 | 11:06:42 | 138 | 1926 | XLON | 00173816401TRLO1.1.1 |
12/03/2019 | 11:06:43 | 78 | 1925.5 | XLON | 00173816411TRLO1.1.1 |
12/03/2019 | 11:06:43 | 22 | 1925.5 | XLON | 00173816412TRLO1.1.1 |
12/03/2019 | 11:07:05 | 70 | 1924 | XLON | 00173816561TRLO1.1.1 |
12/03/2019 | 11:07:44 | 97 | 1924 | XLON | 00173816669TRLO1.1.1 |
12/03/2019 | 11:09:49 | 142 | 1921 | XLON | 00173816901TRLO1.1.1 |
12/03/2019 | 11:11:00 | 115 | 1921.5 | XLON | 00173817014TRLO1.1.1 |
12/03/2019 | 11:11:00 | 103 | 1921 | XLON | 00173817015TRLO1.1.1 |
12/03/2019 | 11:11:50 | 120 | 1919.5 | XLON | 00173817143TRLO1.1.1 |
12/03/2019 | 11:12:30 | 123 | 1918 | XLON | 00173817214TRLO1.1.1 |
12/03/2019 | 11:13:29 | 78 | 1915.5 | XLON | 00173817370TRLO1.1.1 |
12/03/2019 | 11:14:14 | 72 | 1913.5 | XLON | 00173817415TRLO1.1.1 |
12/03/2019 | 11:14:14 | 2 | 1913.5 | XLON | 00173817416TRLO1.1.1 |
12/03/2019 | 11:15:01 | 86 | 1913 | XLON | 00173817475TRLO1.1.1 |
12/03/2019 | 11:17:24 | 104 | 1919 | XLON | 00173817873TRLO1.1.1 |
12/03/2019 | 11:17:24 | 15 | 1919 | XLON | 00173817874TRLO1.1.1 |
12/03/2019 | 11:17:24 | 82 | 1919 | XLON | 00173817875TRLO1.1.1 |
12/03/2019 | 11:17:27 | 173 | 1918.5 | XLON | 00173817878TRLO1.1.1 |
12/03/2019 | 11:18:52 | 90 | 1918 | XLON | 00173818014TRLO1.1.1 |
12/03/2019 | 11:20:49 | 153 | 1920 | XLON | 00173818237TRLO1.1.1 |
12/03/2019 | 11:22:18 | 106 | 1922.5 | XLON | 00173818424TRLO1.1.1 |
12/03/2019 | 11:22:19 | 107 | 1922.5 | XLON | 00173818425TRLO1.1.1 |
12/03/2019 | 11:22:21 | 132 | 1922 | XLON | 00173818428TRLO1.1.1 |
12/03/2019 | 11:23:18 | 93 | 1922 | XLON | 00173818568TRLO1.1.1 |
12/03/2019 | 11:23:34 | 89 | 1922 | XLON | 00173818583TRLO1.1.1 |
12/03/2019 | 11:24:39 | 121 | 1916.5 | XLON | 00173818779TRLO1.1.1 |
12/03/2019 | 11:25:33 | 99 | 1915.5 | XLON | 00173818881TRLO1.1.1 |
12/03/2019 | 11:26:03 | 108 | 1915.5 | XLON | 00173818920TRLO1.1.1 |
12/03/2019 | 11:28:20 | 81 | 1916.5 | XLON | 00173819098TRLO1.1.1 |
12/03/2019 | 11:28:20 | 57 | 1916.5 | XLON | 00173819099TRLO1.1.1 |
12/03/2019 | 11:28:38 | 119 | 1916 | XLON | 00173819121TRLO1.1.1 |
12/03/2019 | 11:30:38 | 137 | 1916 | XLON | 00173819251TRLO1.1.1 |
12/03/2019 | 11:30:38 | 77 | 1916 | XLON | 00173819252TRLO1.1.1 |
12/03/2019 | 11:30:39 | 85 | 1915.5 | XLON | 00173819253TRLO1.1.1 |
12/03/2019 | 11:32:08 | 146 | 1916 | XLON | 00173819347TRLO1.1.1 |
12/03/2019 | 11:33:49 | 143 | 1915.5 | XLON | 00173819432TRLO1.1.1 |
12/03/2019 | 11:33:49 | 4 | 1915.5 | XLON | 00173819433TRLO1.1.1 |
12/03/2019 | 11:34:11 | 137 | 1915 | XLON | 00173819452TRLO1.1.1 |
12/03/2019 | 11:34:34 | 73 | 1915 | XLON | 00173819469TRLO1.1.1 |
12/03/2019 | 11:36:29 | 105 | 1916 | XLON | 00173819624TRLO1.1.1 |
12/03/2019 | 11:36:32 | 35 | 1915.5 | XLON | 00173819627TRLO1.1.1 |
12/03/2019 | 11:36:32 | 63 | 1915.5 | XLON | 00173819628TRLO1.1.1 |
12/03/2019 | 11:38:42 | 144 | 1916.5 | XLON | 00173819729TRLO1.1.1 |
12/03/2019 | 11:38:52 | 144 | 1916 | XLON | 00173819741TRLO1.1.1 |
12/03/2019 | 11:40:05 | 104 | 1915.5 | XLON | 00173819808TRLO1.1.1 |
12/03/2019 | 11:40:05 | 38 | 1915.5 | XLON | 00173819809TRLO1.1.1 |
12/03/2019 | 11:41:50 | 89 | 1915.5 | XLON | 00173819878TRLO1.1.1 |
12/03/2019 | 11:42:49 | 164 | 1916.5 | XLON | 00173819923TRLO1.1.1 |
12/03/2019 | 11:42:51 | 1 | 1916 | XLON | 00173819924TRLO1.1.1 |
12/03/2019 | 11:42:52 | 96 | 1916 | XLON | 00173819925TRLO1.1.1 |
12/03/2019 | 11:43:55 | 85 | 1915.5 | XLON | 00173820032TRLO1.1.1 |
12/03/2019 | 11:44:21 | 90 | 1915 | XLON | 00173820064TRLO1.1.1 |
12/03/2019 | 11:46:44 | 167 | 1918 | XLON | 00173820225TRLO1.1.1 |
12/03/2019 | 11:48:07 | 190 | 1917.5 | XLON | 00173820313TRLO1.1.1 |
12/03/2019 | 11:50:54 | 234 | 1921 | XLON | 00173820451TRLO1.1.1 |
12/03/2019 | 11:50:54 | 74 | 1921 | XLON | 00173820452TRLO1.1.1 |
12/03/2019 | 11:51:35 | 192 | 1920.5 | XLON | 00173820499TRLO1.1.1 |
12/03/2019 | 11:51:50 | 130 | 1919.5 | XLON | 00173820539TRLO1.1.1 |
12/03/2019 | 11:54:00 | 99 | 1919 | XLON | 00173820654TRLO1.1.1 |
12/03/2019 | 11:54:03 | 81 | 1918.5 | XLON | 00173820655TRLO1.1.1 |
12/03/2019 | 11:55:23 | 84 | 1918 | XLON | 00173820773TRLO1.1.1 |
12/03/2019 | 11:55:23 | 96 | 1918 | XLON | 00173820774TRLO1.1.1 |
12/03/2019 | 11:55:23 | 1 | 1918 | XLON | 00173820775TRLO1.1.1 |
12/03/2019 | 11:56:00 | 57 | 1917.5 | XLON | 00173820809TRLO1.1.1 |
12/03/2019 | 11:57:10 | 104 | 1916 | XLON | 00173820861TRLO1.1.1 |
12/03/2019 | 11:57:35 | 96 | 1915.5 | XLON | 00173820875TRLO1.1.1 |
12/03/2019 | 11:58:25 | 120 | 1915 | XLON | 00173820913TRLO1.1.1 |
12/03/2019 | 11:58:43 | 86 | 1914.5 | XLON | 00173820943TRLO1.1.1 |
12/03/2019 | 12:02:17 | 120 | 1918.5 | XLON | 00173821102TRLO1.1.1 |
12/03/2019 | 12:02:19 | 104 | 1918 | XLON | 00173821105TRLO1.1.1 |
12/03/2019 | 12:05:37 | 92 | 1917 | XLON | 00173821264TRLO1.1.1 |
12/03/2019 | 12:05:37 | 19 | 1917 | XLON | 00173821265TRLO1.1.1 |
12/03/2019 | 12:05:37 | 69 | 1917 | XLON | 00173821266TRLO1.1.1 |
12/03/2019 | 12:06:47 | 136 | 1916 | XLON | 00173821345TRLO1.1.1 |
12/03/2019 | 12:06:47 | 32 | 1916 | XLON | 00173821346TRLO1.1.1 |
12/03/2019 | 12:06:47 | 145 | 1916 | XLON | 00173821347TRLO1.1.1 |
12/03/2019 | 12:06:47 | 37 | 1916 | XLON | 00173821348TRLO1.1.1 |
12/03/2019 | 12:07:48 | 100 | 1915 | XLON | 00173821408TRLO1.1.1 |
12/03/2019 | 12:10:12 | 185 | 1914.5 | XLON | 00173821638TRLO1.1.1 |
12/03/2019 | 12:10:55 | 171 | 1914 | XLON | 00173821664TRLO1.1.1 |
12/03/2019 | 12:12:11 | 134 | 1914 | XLON | 00173821738TRLO1.1.1 |
12/03/2019 | 12:12:54 | 100 | 1913.5 | XLON | 00173821798TRLO1.1.1 |
12/03/2019 | 12:14:33 | 150 | 1914 | XLON | 00173821923TRLO1.1.1 |
12/03/2019 | 12:14:56 | 22 | 1913.5 | XLON | 00173821944TRLO1.1.1 |
12/03/2019 | 12:14:56 | 136 | 1913.5 | XLON | 00173821945TRLO1.1.1 |
12/03/2019 | 12:17:22 | 142 | 1914 | XLON | 00173822058TRLO1.1.1 |
12/03/2019 | 12:17:22 | 35 | 1914 | XLON | 00173822059TRLO1.1.1 |
12/03/2019 | 12:19:14 | 202 | 1914 | XLON | 00173822182TRLO1.1.1 |
12/03/2019 | 12:19:55 | 195 | 1913.5 | XLON | 00173822199TRLO1.1.1 |
12/03/2019 | 12:20:32 | 138 | 1912.5 | XLON | 00173822230TRLO1.1.1 |
12/03/2019 | 12:21:09 | 54 | 1911 | XLON | 00173822270TRLO1.1.1 |
12/03/2019 | 12:24:03 | 77 | 1912 | XLON | 00173822424TRLO1.1.1 |
12/03/2019 | 12:24:04 | 220 | 1911.5 | XLON | 00173822425TRLO1.1.1 |
12/03/2019 | 12:24:04 | 11 | 1911.5 | XLON | 00173822429TRLO1.1.1 |
12/03/2019 | 12:25:04 | 148 | 1911 | XLON | 00173822454TRLO1.1.1 |
12/03/2019 | 12:27:15 | 35 | 1911 | XLON | 00173822606TRLO1.1.1 |
12/03/2019 | 12:27:16 | 36 | 1911 | XLON | 00173822607TRLO1.1.1 |
12/03/2019 | 12:27:16 | 71 | 1911 | XLON | 00173822608TRLO1.1.1 |
12/03/2019 | 12:27:16 | 107 | 1911 | XLON | 00173822609TRLO1.1.1 |
12/03/2019 | 12:27:58 | 106 | 1910.5 | XLON | 00173822739TRLO1.1.1 |
12/03/2019 | 12:28:37 | 137 | 1909.5 | XLON | 00173822762TRLO1.1.1 |
12/03/2019 | 12:29:35 | 101 | 1908.5 | XLON | 00173822807TRLO1.1.1 |
12/03/2019 | 12:29:35 | 55 | 1908 | XLON | 00173822808TRLO1.1.1 |
12/03/2019 | 12:30:24 | 78 | 1909 | XLON | 00173822852TRLO1.1.1 |
12/03/2019 | 12:32:45 | 226 | 1911 | XLON | 00173822953TRLO1.1.1 |
12/03/2019 | 12:33:22 | 122 | 1910.5 | XLON | 00173822983TRLO1.1.1 |
12/03/2019 | 12:35:24 | 172 | 1911 | XLON | 00173823101TRLO1.1.1 |
12/03/2019 | 12:36:05 | 116 | 1910.5 | XLON | 00173823120TRLO1.1.1 |
12/03/2019 | 12:37:45 | 74 | 1910 | XLON | 00173823187TRLO1.1.1 |
12/03/2019 | 12:37:45 | 174 | 1910 | XLON | 00173823188TRLO1.1.1 |
12/03/2019 | 12:37:58 | 122 | 1909.5 | XLON | 00173823192TRLO1.1.1 |
12/03/2019 | 12:38:49 | 131 | 1908 | XLON | 00173823219TRLO1.1.1 |
12/03/2019 | 12:40:43 | 114 | 1909.5 | XLON | 00173823330TRLO1.1.1 |
12/03/2019 | 12:42:57 | 74 | 1911 | XLON | 00173823451TRLO1.1.1 |
12/03/2019 | 12:42:57 | 145 | 1911 | XLON | 00173823452TRLO1.1.1 |
12/03/2019 | 12:45:13 | 146 | 1912.5 | XLON | 00173823573TRLO1.1.1 |
12/03/2019 | 12:45:15 | 190 | 1912.5 | XLON | 00173823575TRLO1.1.1 |
12/03/2019 | 12:45:27 | 122 | 1912 | XLON | 00173823616TRLO1.1.1 |
12/03/2019 | 12:47:43 | 145 | 1911.5 | XLON | 00173823695TRLO1.1.1 |
12/03/2019 | 12:48:43 | 144 | 1912 | XLON | 00173823740TRLO1.1.1 |
12/03/2019 | 12:49:04 | 136 | 1912 | XLON | 00173823768TRLO1.1.1 |
12/03/2019 | 12:49:58 | 141 | 1912 | XLON | 00173823823TRLO1.1.1 |
12/03/2019 | 12:51:44 | 107 | 1911.5 | XLON | 00173823920TRLO1.1.1 |
12/03/2019 | 12:51:44 | 86 | 1911.5 | XLON | 00173823921TRLO1.1.1 |
12/03/2019 | 12:52:00 | 80 | 1911 | XLON | 00173823947TRLO1.1.1 |
12/03/2019 | 12:56:05 | 308 | 1914 | XLON | 00173824226TRLO1.1.1 |
12/03/2019 | 12:56:09 | 136 | 1913.5 | XLON | 00173824227TRLO1.1.1 |
12/03/2019 | 12:56:09 | 160 | 1913 | XLON | 00173824228TRLO1.1.1 |
12/03/2019 | 12:56:51 | 83 | 1912.5 | XLON | 00173824267TRLO1.1.1 |
12/03/2019 | 12:57:31 | 86 | 1911.5 | XLON | 00173824290TRLO1.1.1 |
12/03/2019 | 12:57:31 | 9 | 1911.5 | XLON | 00173824291TRLO1.1.1 |
12/03/2019 | 12:59:41 | 71 | 1912 | XLON | 00173824599TRLO1.1.1 |
12/03/2019 | 13:00:00 | 148 | 1911.5 | XLON | 00173824626TRLO1.1.1 |
12/03/2019 | 13:01:16 | 162 | 1911 | XLON | 00173824675TRLO1.1.1 |
12/03/2019 | 13:01:26 | 72 | 1910.5 | XLON | 00173824691TRLO1.1.1 |
12/03/2019 | 13:01:26 | 14 | 1910.5 | XLON | 00173824692TRLO1.1.1 |
12/03/2019 | 13:01:29 | 78 | 1910 | XLON | 00173824699TRLO1.1.1 |
12/03/2019 | 13:02:38 | 112 | 1910.5 | XLON | 00173824840TRLO1.1.1 |
12/03/2019 | 13:04:55 | 83 | 1913 | XLON | 00173825079TRLO1.1.1 |
12/03/2019 | 13:04:55 | 141 | 1913 | XLON | 00173825080TRLO1.1.1 |
12/03/2019 | 13:05:08 | 108 | 1912.5 | XLON | 00173825099TRLO1.1.1 |
12/03/2019 | 13:07:44 | 87 | 1913 | XLON | 00173825289TRLO1.1.1 |
12/03/2019 | 13:07:44 | 74 | 1913 | XLON | 00173825290TRLO1.1.1 |
12/03/2019 | 13:08:17 | 100 | 1912 | XLON | 00173825316TRLO1.1.1 |
12/03/2019 | 13:08:17 | 46 | 1912 | XLON | 00173825317TRLO1.1.1 |
12/03/2019 | 13:09:07 | 70 | 1911 | XLON | 00173825397TRLO1.1.1 |
12/03/2019 | 13:09:07 | 88 | 1911 | XLON | 00173825398TRLO1.1.1 |
12/03/2019 | 13:09:11 | 136 | 1910.5 | XLON | 00173825404TRLO1.1.1 |
12/03/2019 | 13:10:18 | 75 | 1910 | XLON | 00173825523TRLO1.1.1 |
12/03/2019 | 13:11:05 | 104 | 1909 | XLON | 00173825564TRLO1.1.1 |
12/03/2019 | 13:11:05 | 76 | 1908.5 | XLON | 00173825567TRLO1.1.1 |
12/03/2019 | 13:12:52 | 102 | 1907.5 | XLON | 00173825726TRLO1.1.1 |
12/03/2019 | 13:13:03 | 120 | 1907 | XLON | 00173825743TRLO1.1.1 |
12/03/2019 | 13:13:16 | 134 | 1906.5 | XLON | 00173825756TRLO1.1.1 |
12/03/2019 | 13:13:49 | 88 | 1906.5 | XLON | 00173825816TRLO1.1.1 |
12/03/2019 | 13:15:59 | 149 | 1907.5 | XLON | 00173825981TRLO1.1.1 |
12/03/2019 | 13:17:33 | 161 | 1907.5 | XLON | 00173826148TRLO1.1.1 |
12/03/2019 | 13:18:44 | 132 | 1907.5 | XLON | 00173826246TRLO1.1.1 |
12/03/2019 | 13:18:44 | 51 | 1907.5 | XLON | 00173826247TRLO1.1.1 |
12/03/2019 | 13:19:16 | 80 | 1907 | XLON | 00173826317TRLO1.1.1 |
12/03/2019 | 13:19:16 | 37 | 1907 | XLON | 00173826318TRLO1.1.1 |
12/03/2019 | 13:19:16 | 85 | 1907 | XLON | 00173826319TRLO1.1.1 |
12/03/2019 | 13:19:16 | 71 | 1906.5 | XLON | 00173826320TRLO1.1.1 |
12/03/2019 | 13:20:27 | 110 | 1906.5 | XLON | 00173826383TRLO1.1.1 |
12/03/2019 | 13:24:35 | 59 | 1908.5 | XLON | 00173826702TRLO1.1.1 |
12/03/2019 | 13:24:35 | 117 | 1908.5 | XLON | 00173826703TRLO1.1.1 |
12/03/2019 | 13:24:35 | 105 | 1908.5 | XLON | 00173826704TRLO1.1.1 |
12/03/2019 | 13:24:35 | 83 | 1908.5 | XLON | 00173826705TRLO1.1.1 |
12/03/2019 | 13:24:35 | 88 | 1908.5 | XLON | 00173826706TRLO1.1.1 |
12/03/2019 | 13:24:35 | 129 | 1908 | XLON | 00173826707TRLO1.1.1 |
12/03/2019 | 13:26:21 | 142 | 1907.5 | XLON | 00173826916TRLO1.1.1 |
12/03/2019 | 13:27:45 | 140 | 1907.5 | XLON | 00173827020TRLO1.1.1 |
12/03/2019 | 13:27:45 | 78 | 1907.5 | XLON | 00173827021TRLO1.1.1 |
12/03/2019 | 13:27:45 | 79 | 1907.5 | XLON | 00173827022TRLO1.1.1 |
12/03/2019 | 13:27:45 | 79 | 1907 | XLON | 00173827023TRLO1.1.1 |
12/03/2019 | 13:28:37 | 100 | 1906.5 | XLON | 00173827083TRLO1.1.1 |
12/03/2019 | 13:30:06 | 119 | 1906.5 | XLON | 00173827324TRLO1.1.1 |
12/03/2019 | 13:30:30 | 106 | 1906 | XLON | 00173827445TRLO1.1.1 |
12/03/2019 | 13:31:17 | 156 | 1905.5 | XLON | 00173827520TRLO1.1.1 |
12/03/2019 | 13:32:15 | 85 | 1906.5 | XLON | 00173827610TRLO1.1.1 |
12/03/2019 | 13:32:15 | 114 | 1906.5 | XLON | 00173827611TRLO1.1.1 |
12/03/2019 | 13:33:03 | 75 | 1906.5 | XLON | 00173827704TRLO1.1.1 |
12/03/2019 | 13:33:03 | 75 | 1906.5 | XLON | 00173827705TRLO1.1.1 |
12/03/2019 | 13:33:46 | 160 | 1908 | XLON | 00173827762TRLO1.1.1 |
12/03/2019 | 13:33:46 | 151 | 1908 | XLON | 00173827763TRLO1.1.1 |
12/03/2019 | 13:34:05 | 89 | 1907.5 | XLON | 00173827834TRLO1.1.1 |
12/03/2019 | 13:34:57 | 95 | 1906.5 | XLON | 00173827958TRLO1.1.1 |
12/03/2019 | 13:36:13 | 95 | 1907.5 | XLON | 00173828145TRLO1.1.1 |
12/03/2019 | 13:36:31 | 118 | 1907 | XLON | 00173828171TRLO1.1.1 |
12/03/2019 | 13:37:17 | 83 | 1907.5 | XLON | 00173828252TRLO1.1.1 |
12/03/2019 | 13:37:46 | 95 | 1907 | XLON | 00173828344TRLO1.1.1 |
12/03/2019 | 13:39:31 | 73 | 1908 | XLON | 00173828511TRLO1.1.1 |
12/03/2019 | 13:39:31 | 113 | 1908 | XLON | 00173828512TRLO1.1.1 |
12/03/2019 | 13:40:00 | 106 | 1907.5 | XLON | 00173828560TRLO1.1.1 |
12/03/2019 | 13:40:00 | 153 | 1907.5 | XLON | 00173828563TRLO1.1.1 |
12/03/2019 | 13:40:47 | 13 | 1906 | XLON | 00173828666TRLO1.1.1 |
12/03/2019 | 13:40:47 | 75 | 1906 | XLON | 00173828668TRLO1.1.1 |
12/03/2019 | 13:41:42 | 94 | 1906 | XLON | 00173828788TRLO1.1.1 |
12/03/2019 | 13:42:11 | 107 | 1906 | XLON | 00173828839TRLO1.1.1 |
12/03/2019 | 13:42:20 | 63 | 1905.5 | XLON | 00173828849TRLO1.1.1 |
12/03/2019 | 13:43:05 | 56 | 1904.5 | XLON | 00173828989TRLO1.1.1 |
12/03/2019 | 13:43:05 | 44 | 1904.5 | XLON | 00173828992TRLO1.1.1 |
12/03/2019 | 13:43:34 | 113 | 1903 | XLON | 00173829056TRLO1.1.1 |
12/03/2019 | 13:44:42 | 108 | 1901.5 | XLON | 00173829253TRLO1.1.1 |
12/03/2019 | 13:45:09 | 129 | 1901 | XLON | 00173829318TRLO1.1.1 |
12/03/2019 | 13:46:01 | 97 | 1900 | XLON | 00173829433TRLO1.1.1 |
12/03/2019 | 13:46:01 | 21 | 1900 | XLON | 00173829434TRLO1.1.1 |
12/03/2019 | 13:46:56 | 101 | 1900.5 | XLON | 00173829543TRLO1.1.1 |
12/03/2019 | 13:47:12 | 105 | 1900 | XLON | 00173829576TRLO1.1.1 |
12/03/2019 | 13:47:52 | 117 | 1901 | XLON | 00173829729TRLO1.1.1 |
12/03/2019 | 13:49:55 | 75 | 1902 | XLON | 00173829995TRLO1.1.1 |
12/03/2019 | 13:51:02 | 4 | 1903.5 | XLON | 00173830121TRLO1.1.1 |
12/03/2019 | 13:51:02 | 168 | 1903.5 | XLON | 00173830122TRLO1.1.1 |
12/03/2019 | 13:51:23 | 86 | 1902.5 | XLON | 00173830187TRLO1.1.1 |
12/03/2019 | 13:51:23 | 97 | 1902.5 | XLON | 00173830188TRLO1.1.1 |
12/03/2019 | 13:52:43 | 71 | 1903 | XLON | 00173830382TRLO1.1.1 |
12/03/2019 | 13:54:16 | 258 | 1904 | XLON | 00173830657TRLO1.1.1 |
12/03/2019 | 13:55:00 | 145 | 1903.5 | XLON | 00173830764TRLO1.1.1 |
12/03/2019 | 13:55:00 | 123 | 1903.5 | XLON | 00173830765TRLO1.1.1 |
12/03/2019 | 13:55:00 | 43 | 1903.5 | XLON | 00173830766TRLO1.1.1 |
12/03/2019 | 13:55:01 | 101 | 1903 | XLON | 00173830767TRLO1.1.1 |
12/03/2019 | 13:55:59 | 96 | 1901 | XLON | 00173830882TRLO1.1.1 |
12/03/2019 | 13:58:05 | 71 | 1901 | XLON | 00173831160TRLO1.1.1 |
12/03/2019 | 13:58:17 | 80 | 1900.5 | XLON | 00173831186TRLO1.1.1 |
12/03/2019 | 13:58:17 | 124 | 1900.5 | XLON | 00173831187TRLO1.1.1 |
12/03/2019 | 13:58:44 | 116 | 1900 | XLON | 00173831234TRLO1.1.1 |
12/03/2019 | 14:00:07 | 146 | 1899 | XLON | 00173831334TRLO1.1.1 |
12/03/2019 | 14:00:34 | 55 | 1899 | XLON | 00173831404TRLO1.1.1 |
12/03/2019 | 14:01:25 | 71 | 1900 | XLON | 00173831547TRLO1.1.1 |
12/03/2019 | 14:02:01 | 164 | 1900.5 | XLON | 00173831595TRLO1.1.1 |
12/03/2019 | 14:02:13 | 71 | 1900 | XLON | 00173831606TRLO1.1.1 |
12/03/2019 | 14:02:53 | 87 | 1899.5 | XLON | 00173831737TRLO1.1.1 |
12/03/2019 | 14:02:53 | 165 | 1899.5 | XLON | 00173831738TRLO1.1.1 |
12/03/2019 | 14:02:53 | 72 | 1899.5 | XLON | 00173831739TRLO1.1.1 |
12/03/2019 | 14:02:53 | 1 | 1899.5 | XLON | 00173831740TRLO1.1.1 |
12/03/2019 | 14:04:44 | 89 | 1899 | XLON | 00173831947TRLO1.1.1 |
12/03/2019 | 14:04:59 | 102 | 1898 | XLON | 00173831982TRLO1.1.1 |
12/03/2019 | 14:06:09 | 73 | 1898.5 | XLON | 00173832153TRLO1.1.1 |
12/03/2019 | 14:06:49 | 82 | 1898.5 | XLON | 00173832221TRLO1.1.1 |
12/03/2019 | 14:06:57 | 146 | 1898 | XLON | 00173832236TRLO1.1.1 |
12/03/2019 | 14:06:57 | 75 | 1898 | XLON | 00173832237TRLO1.1.1 |
12/03/2019 | 14:07:28 | 71 | 1897.5 | XLON | 00173832292TRLO1.1.1 |
12/03/2019 | 14:08:08 | 129 | 1896.5 | XLON | 00173832370TRLO1.1.1 |
12/03/2019 | 14:08:48 | 12 | 1896 | XLON | 00173832582TRLO1.1.1 |
12/03/2019 | 14:08:48 | 100 | 1896 | XLON | 00173832583TRLO1.1.1 |
12/03/2019 | 14:10:50 | 237 | 1897 | XLON | 00173832767TRLO1.1.1 |
12/03/2019 | 14:10:50 | 13 | 1897 | XLON | 00173832768TRLO1.1.1 |
12/03/2019 | 14:10:50 | 75 | 1897 | XLON | 00173832769TRLO1.1.1 |
12/03/2019 | 14:10:50 | 9 | 1897 | XLON | 00173832770TRLO1.1.1 |
12/03/2019 | 14:10:52 | 61 | 1896.5 | XLON | 00173832784TRLO1.1.1 |
12/03/2019 | 14:11:49 | 94 | 1896 | XLON | 00173832883TRLO1.1.1 |
12/03/2019 | 14:13:33 | 178 | 1897.5 | XLON | 00173833216TRLO1.1.1 |
12/03/2019 | 14:13:33 | 92 | 1897.5 | XLON | 00173833217TRLO1.1.1 |
12/03/2019 | 14:14:39 | 216 | 1898.5 | XLON | 00173833342TRLO1.1.1 |
12/03/2019 | 14:14:48 | 163 | 1898 | XLON | 00173833362TRLO1.1.1 |
12/03/2019 | 14:15:46 | 77 | 1898 | XLON | 00173833535TRLO1.1.1 |
12/03/2019 | 14:16:41 | 79 | 1898 | XLON | 00173833721TRLO1.1.1 |
12/03/2019 | 14:16:41 | 136 | 1898 | XLON | 00173833722TRLO1.1.1 |
12/03/2019 | 14:16:53 | 16 | 1898 | XLON | 00173833731TRLO1.1.1 |
12/03/2019 | 14:18:28 | 83 | 1898 | XLON | 00173834007TRLO1.1.1 |
12/03/2019 | 14:18:28 | 77 | 1898 | XLON | 00173834008TRLO1.1.1 |
12/03/2019 | 14:18:28 | 137 | 1898 | XLON | 00173834009TRLO1.1.1 |
12/03/2019 | 14:19:54 | 73 | 1898.5 | XLON | 00173834162TRLO1.1.1 |
12/03/2019 | 14:20:20 | 73 | 1898 | XLON | 00173834271TRLO1.1.1 |
12/03/2019 | 14:20:22 | 110 | 1897.5 | XLON | 00173834278TRLO1.1.1 |
12/03/2019 | 14:21:01 | 74 | 1897.5 | XLON | 00173834398TRLO1.1.1 |
12/03/2019 | 14:22:45 | 250 | 1898.5 | XLON | 00173834596TRLO1.1.1 |
12/03/2019 | 14:22:45 | 70 | 1898.5 | XLON | 00173834597TRLO1.1.1 |
12/03/2019 | 14:22:45 | 8 | 1898.5 | XLON | 00173834598TRLO1.1.1 |
12/03/2019 | 14:22:45 | 73 | 1898.5 | XLON | 00173834599TRLO1.1.1 |
12/03/2019 | 14:23:57 | 77 | 1898.5 | XLON | 00173834757TRLO1.1.1 |
12/03/2019 | 14:23:57 | 63 | 1898.5 | XLON | 00173834758TRLO1.1.1 |
12/03/2019 | 14:23:57 | 20 | 1898.5 | XLON | 00173834759TRLO1.1.1 |
12/03/2019 | 14:23:58 | 75 | 1898 | XLON | 00173834760TRLO1.1.1 |
12/03/2019 | 14:23:58 | 74 | 1898 | XLON | 00173834761TRLO1.1.1 |
12/03/2019 | 14:23:58 | 71 | 1898 | XLON | 00173834762TRLO1.1.1 |
12/03/2019 | 14:26:12 | 222 | 1899.5 | XLON | 00173835040TRLO1.1.1 |
12/03/2019 | 14:26:12 | 85 | 1899.5 | XLON | 00173835041TRLO1.1.1 |
12/03/2019 | 14:26:12 | 85 | 1899 | XLON | 00173835045TRLO1.1.1 |
12/03/2019 | 14:27:28 | 162 | 1899.5 | XLON | 00173835195TRLO1.1.1 |
12/03/2019 | 14:30:17 | 82 | 1902 | XLON | 00173835596TRLO1.1.1 |
12/03/2019 | 14:30:26 | 385 | 1901.5 | XLON | 00173835608TRLO1.1.1 |
12/03/2019 | 14:30:26 | 80 | 1901.5 | XLON | 00173835609TRLO1.1.1 |
12/03/2019 | 14:30:26 | 74 | 1901.5 | XLON | 00173835610TRLO1.1.1 |
12/03/2019 | 14:31:13 | 143 | 1901.5 | XLON | 00173835672TRLO1.1.1 |
12/03/2019 | 14:32:09 | 78 | 1901 | XLON | 00173835767TRLO1.1.1 |
12/03/2019 | 14:32:33 | 4 | 1901 | XLON | 00173835832TRLO1.1.1 |
12/03/2019 | 14:32:33 | 158 | 1901 | XLON | 00173835833TRLO1.1.1 |
12/03/2019 | 14:32:33 | 71 | 1901 | XLON | 00173835834TRLO1.1.1 |
12/03/2019 | 14:33:30 | 119 | 1900.5 | XLON | 00173835942TRLO1.1.1 |
12/03/2019 | 14:33:46 | 126 | 1899.5 | XLON | 00173836005TRLO1.1.1 |
12/03/2019 | 14:34:11 | 78 | 1898.5 | XLON | 00173836065TRLO1.1.1 |
12/03/2019 | 14:36:11 | 170 | 1901 | XLON | 00173836418TRLO1.1.1 |
12/03/2019 | 14:36:11 | 110 | 1901 | XLON | 00173836419TRLO1.1.1 |
12/03/2019 | 14:36:41 | 60 | 1900.5 | XLON | 00173836499TRLO1.1.1 |
12/03/2019 | 14:37:43 | 103 | 1900 | XLON | 00173836633TRLO1.1.1 |
12/03/2019 | 14:38:15 | 144 | 1900 | XLON | 00173836743TRLO1.1.1 |
12/03/2019 | 14:39:15 | 228 | 1900.5 | XLON | 00173836930TRLO1.1.1 |
12/03/2019 | 14:39:15 | 12 | 1900.5 | XLON | 00173836931TRLO1.1.1 |
12/03/2019 | 14:39:15 | 76 | 1900.5 | XLON | 00173836932TRLO1.1.1 |
12/03/2019 | 14:39:20 | 84 | 1900 | XLON | 00173836948TRLO1.1.1 |
12/03/2019 | 14:39:57 | 52 | 1899 | XLON | 00173837071TRLO1.1.1 |
12/03/2019 | 14:39:57 | 47 | 1899 | XLON | 00173837072TRLO1.1.1 |
12/03/2019 | 14:39:57 | 77 | 1899 | XLON | 00173837073TRLO1.1.1 |
12/03/2019 | 14:40:12 | 103 | 1899 | XLON | 00173837107TRLO1.1.1 |
12/03/2019 | 14:40:41 | 91 | 1897.5 | XLON | 00173837197TRLO1.1.1 |
12/03/2019 | 14:41:06 | 85 | 1897 | XLON | 00173837282TRLO1.1.1 |
12/03/2019 | 14:41:41 | 97 | 1897 | XLON | 00173837378TRLO1.1.1 |
12/03/2019 | 14:43:12 | 81 | 1897 | XLON | 00173837634TRLO1.1.1 |
12/03/2019 | 14:43:12 | 84 | 1897 | XLON | 00173837635TRLO1.1.1 |
12/03/2019 | 14:43:12 | 71 | 1897 | XLON | 00173837636TRLO1.1.1 |
12/03/2019 | 14:44:28 | 156 | 1897.5 | XLON | 00173837816TRLO1.1.1 |
12/03/2019 | 14:45:20 | 73 | 1897 | XLON | 00173837950TRLO1.1.1 |
12/03/2019 | 14:45:20 | 77 | 1897 | XLON | 00173837951TRLO1.1.1 |
12/03/2019 | 14:45:57 | 71 | 1897 | XLON | 00173838042TRLO1.1.1 |
12/03/2019 | 14:46:12 | 72 | 1897 | XLON | 00173838063TRLO1.1.1 |
12/03/2019 | 14:46:33 | 60 | 1897 | XLON | 00173838122TRLO1.1.1 |
12/03/2019 | 14:46:33 | 25 | 1897 | XLON | 00173838123TRLO1.1.1 |
12/03/2019 | 14:47:00 | 71 | 1897 | XLON | 00173838163TRLO1.1.1 |
12/03/2019 | 14:47:15 | 72 | 1896.5 | XLON | 00173838202TRLO1.1.1 |
12/03/2019 | 14:47:15 | 72 | 1896.5 | XLON | 00173838203TRLO1.1.1 |
12/03/2019 | 14:47:15 | 65 | 1896.5 | XLON | 00173838204TRLO1.1.1 |
12/03/2019 | 14:48:23 | 156 | 1896 | XLON | 00173838369TRLO1.1.1 |
12/03/2019 | 14:49:12 | 73 | 1896 | XLON | 00173838496TRLO1.1.1 |
12/03/2019 | 14:49:13 | 70 | 1895.5 | XLON | 00173838502TRLO1.1.1 |
12/03/2019 | 14:49:13 | 70 | 1895.5 | XLON | 00173838503TRLO1.1.1 |
12/03/2019 | 14:50:13 | 78 | 1896.5 | XLON | 00173838681TRLO1.1.1 |
12/03/2019 | 14:50:36 | 73 | 1896.5 | XLON | 00173838729TRLO1.1.1 |
12/03/2019 | 14:50:36 | 90 | 1896.5 | XLON | 00173838730TRLO1.1.1 |
12/03/2019 | 14:51:00 | 73 | 1896.5 | XLON | 00173838758TRLO1.1.1 |
12/03/2019 | 14:51:37 | 180 | 1896.5 | XLON | 00173838885TRLO1.1.1 |
12/03/2019 | 14:51:37 | 56 | 1896 | XLON | 00173838887TRLO1.1.1 |
12/03/2019 | 14:52:50 | 72 | 1897.5 | XLON | 00173839005TRLO1.1.1 |
12/03/2019 | 14:53:11 | 240 | 1897.5 | XLON | 00173839076TRLO1.1.1 |
12/03/2019 | 14:54:00 | 89 | 1897.5 | XLON | 00173839224TRLO1.1.1 |
12/03/2019 | 14:54:00 | 91 | 1897.5 | XLON | 00173839225TRLO1.1.1 |
12/03/2019 | 14:54:00 | 75 | 1897.5 | XLON | 00173839226TRLO1.1.1 |
12/03/2019 | 14:55:36 | 237 | 1898 | XLON | 00173839394TRLO1.1.1 |
12/03/2019 | 14:55:36 | 70 | 1898 | XLON | 00173839395TRLO1.1.1 |
12/03/2019 | 14:55:54 | 84 | 1897.5 | XLON | 00173839419TRLO1.1.1 |
12/03/2019 | 14:55:54 | 72 | 1897.5 | XLON | 00173839420TRLO1.1.1 |
12/03/2019 | 14:56:53 | 89 | 1897 | XLON | 00173839538TRLO1.1.1 |
12/03/2019 | 14:56:53 | 70 | 1897 | XLON | 00173839539TRLO1.1.1 |
12/03/2019 | 14:56:53 | 88 | 1897 | XLON | 00173839540TRLO1.1.1 |
12/03/2019 | 14:58:20 | 52 | 1896.5 | XLON | 00173839688TRLO1.1.1 |
12/03/2019 | 14:58:20 | 73 | 1896.5 | XLON | 00173839689TRLO1.1.1 |
12/03/2019 | 14:58:20 | 83 | 1896.5 | XLON | 00173839690TRLO1.1.1 |
12/03/2019 | 14:58:40 | 92 | 1896 | XLON | 00173839748TRLO1.1.1 |
12/03/2019 | 14:58:40 | 74 | 1896 | XLON | 00173839749TRLO1.1.1 |
12/03/2019 | 14:59:00 | 68 | 1895.5 | XLON | 00173839850TRLO1.1.1 |
12/03/2019 | 15:00:07 | 87 | 1895.5 | XLON | 00173839985TRLO1.1.1 |
12/03/2019 | 15:00:10 | 75 | 1895 | XLON | 00173839989TRLO1.1.1 |
12/03/2019 | 15:00:10 | 90 | 1895 | XLON | 00173839990TRLO1.1.1 |
12/03/2019 | 15:00:11 | 60 | 1894.5 | XLON | 00173839998TRLO1.1.1 |
12/03/2019 | 15:01:24 | 156 | 1894.5 | XLON | 00173840132TRLO1.1.1 |
12/03/2019 | 15:01:24 | 78 | 1894.5 | XLON | 00173840133TRLO1.1.1 |
12/03/2019 | 15:02:11 | 83 | 1895 | XLON | 00173840206TRLO1.1.1 |
12/03/2019 | 15:02:11 | 82 | 1895 | XLON | 00173840207TRLO1.1.1 |
12/03/2019 | 15:03:33 | 106 | 1895.5 | XLON | 00173840343TRLO1.1.1 |
12/03/2019 | 15:03:33 | 66 | 1895 | XLON | 00173840344TRLO1.1.1 |
12/03/2019 | 15:03:51 | 88 | 1894.5 | XLON | 00173840380TRLO1.1.1 |
12/03/2019 | 15:03:51 | 88 | 1894.5 | XLON | 00173840381TRLO1.1.1 |
12/03/2019 | 15:03:51 | 79 | 1894.5 | XLON | 00173840382TRLO1.1.1 |
12/03/2019 | 15:04:01 | 67 | 1893.5 | XLON | 00173840431TRLO1.1.1 |
12/03/2019 | 15:04:01 | 22 | 1893.5 | XLON | 00173840432TRLO1.1.1 |
12/03/2019 | 15:04:22 | 39 | 1892.5 | XLON | 00173840453TRLO1.1.1 |
12/03/2019 | 15:04:49 | 89 | 1891.5 | XLON | 00173840505TRLO1.1.1 |
12/03/2019 | 15:05:16 | 145 | 1891 | XLON | 00173840564TRLO1.1.1 |
12/03/2019 | 15:05:16 | 14 | 1891 | XLON | 00173840565TRLO1.1.1 |
12/03/2019 | 15:05:47 | 113 | 1890 | XLON | 00173840644TRLO1.1.1 |
12/03/2019 | 15:06:06 | 98 | 1889 | XLON | 00173840714TRLO1.1.1 |
12/03/2019 | 15:07:43 | 78 | 1890 | XLON | 00173840928TRLO1.1.1 |
12/03/2019 | 15:07:54 | 73 | 1889 | XLON | 00173840949TRLO1.1.1 |
12/03/2019 | 15:07:54 | 77 | 1889 | XLON | 00173840950TRLO1.1.1 |
12/03/2019 | 15:07:54 | 89 | 1889 | XLON | 00173840951TRLO1.1.1 |
12/03/2019 | 15:09:22 | 284 | 1890 | XLON | 00173841147TRLO1.1.1 |
12/03/2019 | 15:09:22 | 66 | 1890 | XLON | 00173841148TRLO1.1.1 |
12/03/2019 | 15:10:42 | 178 | 1891 | XLON | 00173841332TRLO1.1.1 |
12/03/2019 | 15:10:42 | 70 | 1891 | XLON | 00173841333TRLO1.1.1 |
12/03/2019 | 15:11:00 | 71 | 1890 | XLON | 00173841379TRLO1.1.1 |
12/03/2019 | 15:11:00 | 80 | 1890 | XLON | 00173841380TRLO1.1.1 |
12/03/2019 | 15:11:00 | 74 | 1890 | XLON | 00173841381TRLO1.1.1 |
12/03/2019 | 15:11:00 | 62 | 1889.5 | XLON | 00173841382TRLO1.1.1 |
12/03/2019 | 15:11:30 | 88 | 1890 | XLON | 00173841574TRLO1.1.1 |
12/03/2019 | 15:11:30 | 7 | 1890 | XLON | 00173841575TRLO1.1.1 |
12/03/2019 | 15:11:40 | 73 | 1890 | XLON | 00173841608TRLO1.1.1 |
12/03/2019 | 15:12:07 | 75 | 1890 | XLON | 00173841659TRLO1.1.1 |
12/03/2019 | 15:12:38 | 127 | 1890 | XLON | 00173841763TRLO1.1.1 |
12/03/2019 | 15:13:35 | 98 | 1890 | XLON | 00173841872TRLO1.1.1 |
12/03/2019 | 15:13:35 | 80 | 1890 | XLON | 00173841873TRLO1.1.1 |
12/03/2019 | 15:13:57 | 70 | 1890 | XLON | 00173841919TRLO1.1.1 |
12/03/2019 | 15:14:08 | 72 | 1890 | XLON | 00173841987TRLO1.1.1 |
12/03/2019 | 15:15:17 | 213 | 1888 | XLON | 00173842264TRLO1.1.1 |
12/03/2019 | 15:15:28 | 80 | 1887.5 | XLON | 00173842284TRLO1.1.1 |
12/03/2019 | 15:16:05 | 146 | 1887 | XLON | 00173842345TRLO1.1.1 |
12/03/2019 | 15:16:05 | 79 | 1887 | XLON | 00173842348TRLO1.1.1 |
12/03/2019 | 15:17:30 | 75 | 1887 | XLON | 00173842590TRLO1.1.1 |
12/03/2019 | 15:17:42 | 71 | 1887 | XLON | 00173842598TRLO1.1.1 |
12/03/2019 | 15:18:02 | 172 | 1887 | XLON | 00173842644TRLO1.1.1 |
12/03/2019 | 15:18:02 | 92 | 1887 | XLON | 00173842645TRLO1.1.1 |
12/03/2019 | 15:18:53 | 80 | 1886.5 | XLON | 00173842708TRLO1.1.1 |
12/03/2019 | 15:19:20 | 216 | 1887 | XLON | 00173842819TRLO1.1.1 |
12/03/2019 | 15:19:20 | 18 | 1887 | XLON | 00173842820TRLO1.1.1 |
12/03/2019 | 15:20:07 | 164 | 1887.5 | XLON | 00173842914TRLO1.1.1 |
12/03/2019 | 15:20:21 | 90 | 1888.5 | XLON | 00173842942TRLO1.1.1 |
12/03/2019 | 15:21:23 | 210 | 1890.5 | XLON | 00173843117TRLO1.1.1 |
12/03/2019 | 15:21:40 | 75 | 1889 | XLON | 00173843167TRLO1.1.1 |
12/03/2019 | 15:21:40 | 79 | 1889 | XLON | 00173843168TRLO1.1.1 |
12/03/2019 | 15:22:46 | 77 | 1890 | XLON | 00173843301TRLO1.1.1 |
12/03/2019 | 15:22:59 | 162 | 1891 | XLON | 00173843355TRLO1.1.1 |
12/03/2019 | 15:23:08 | 63 | 1890 | XLON | 00173843431TRLO1.1.1 |
12/03/2019 | 15:23:08 | 9 | 1890 | XLON | 00173843432TRLO1.1.1 |
12/03/2019 | 15:23:08 | 76 | 1890 | XLON | 00173843433TRLO1.1.1 |
12/03/2019 | 15:23:42 | 86 | 1889.5 | XLON | 00173843601TRLO1.1.1 |
12/03/2019 | 15:23:42 | 55 | 1889.5 | XLON | 00173843602TRLO1.1.1 |
12/03/2019 | 15:23:42 | 17 | 1889.5 | XLON | 00173843603TRLO1.1.1 |
12/03/2019 | 15:23:42 | 72 | 1889.5 | XLON | 00173843604TRLO1.1.1 |
12/03/2019 | 15:24:09 | 97 | 1889 | XLON | 00173843648TRLO1.1.1 |
12/03/2019 | 15:25:08 | 84 | 1888.5 | XLON | 00173843798TRLO1.1.1 |
12/03/2019 | 15:25:08 | 72 | 1888.5 | XLON | 00173843799TRLO1.1.1 |
12/03/2019 | 15:25:08 | 80 | 1888.5 | XLON | 00173843800TRLO1.1.1 |
12/03/2019 | 15:26:26 | 70 | 1888.5 | XLON | 00173844085TRLO1.1.1 |
12/03/2019 | 15:26:26 | 70 | 1888.5 | XLON | 00173844086TRLO1.1.1 |
12/03/2019 | 15:27:19 | 78 | 1890 | XLON | 00173844239TRLO1.1.1 |
12/03/2019 | 15:27:19 | 13 | 1890 | XLON | 00173844240TRLO1.1.1 |
12/03/2019 | 15:27:19 | 65 | 1890 | XLON | 00173844241TRLO1.1.1 |
12/03/2019 | 15:27:31 | 74 | 1890 | XLON | 00173844271TRLO1.1.1 |
12/03/2019 | 15:27:41 | 86 | 1890 | XLON | 00173844285TRLO1.1.1 |
12/03/2019 | 15:27:48 | 234 | 1889.5 | XLON | 00173844295TRLO1.1.1 |
12/03/2019 | 15:27:48 | 71 | 1889.5 | XLON | 00173844296TRLO1.1.1 |
12/03/2019 | 15:28:53 | 71 | 1889.5 | XLON | 00173844461TRLO1.1.1 |
12/03/2019 | 15:28:53 | 142 | 1889.5 | XLON | 00173844462TRLO1.1.1 |
12/03/2019 | 15:30:06 | 166 | 1891 | XLON | 00173844664TRLO1.1.1 |
12/03/2019 | 15:30:06 | 67 | 1891 | XLON | 00173844665TRLO1.1.1 |
12/03/2019 | 15:30:06 | 4 | 1891 | XLON | 00173844666TRLO1.1.1 |
12/03/2019 | 15:30:06 | 12 | 1891 | XLON | 00173844667TRLO1.1.1 |
12/03/2019 | 15:30:53 | 243 | 1892 | XLON | 00173844758TRLO1.1.1 |
12/03/2019 | 15:31:54 | 89 | 1892 | XLON | 00173845129TRLO1.1.1 |
12/03/2019 | 15:31:54 | 142 | 1892 | XLON | 00173845130TRLO1.1.1 |
12/03/2019 | 15:31:54 | 71 | 1892 | XLON | 00173845131TRLO1.1.1 |
12/03/2019 | 15:32:25 | 165 | 1891.5 | XLON | 00173845250TRLO1.1.1 |
12/03/2019 | 15:32:25 | 85 | 1891.5 | XLON | 00173845251TRLO1.1.1 |
12/03/2019 | 15:32:25 | 74 | 1891.5 | XLON | 00173845252TRLO1.1.1 |
12/03/2019 | 15:34:43 | 18 | 1893 | XLON | 00173845619TRLO1.1.1 |
12/03/2019 | 15:35:20 | 14 | 1894 | XLON | 00173845815TRLO1.1.1 |
12/03/2019 | 15:35:20 | 76 | 1894 | XLON | 00173845816TRLO1.1.1 |
12/03/2019 | 15:35:25 | 127 | 1894 | XLON | 00173845859TRLO1.1.1 |
12/03/2019 | 15:35:25 | 108 | 1894 | XLON | 00173845865TRLO1.1.1 |
12/03/2019 | 15:35:25 | 267 | 1894 | XLON | 00173845866TRLO1.1.1 |
12/03/2019 | 15:36:15 | 73 | 1894 | XLON | 00173846013TRLO1.1.1 |
12/03/2019 | 15:36:28 | 81 | 1894 | XLON | 00173846038TRLO1.1.1 |
12/03/2019 | 15:36:43 | 78 | 1894 | XLON | 00173846070TRLO1.1.1 |
12/03/2019 | 15:37:06 | 82 | 1894.5 | XLON | 00173846139TRLO1.1.1 |
12/03/2019 | 15:37:06 | 131 | 1894.5 | XLON | 00173846141TRLO1.1.1 |
12/03/2019 | 15:37:06 | 9 | 1894.5 | XLON | 00173846142TRLO1.1.1 |
12/03/2019 | 15:37:44 | 27 | 1894.5 | XLON | 00173846268TRLO1.1.1 |
12/03/2019 | 15:37:44 | 27 | 1894.5 | XLON | 00173846273TRLO1.1.1 |
12/03/2019 | 15:37:44 | 20 | 1894.5 | XLON | 00173846274TRLO1.1.1 |
12/03/2019 | 15:38:03 | 23 | 1894.5 | XLON | 00173846390TRLO1.1.1 |
12/03/2019 | 15:38:03 | 50 | 1894.5 | XLON | 00173846391TRLO1.1.1 |
12/03/2019 | 15:38:24 | 72 | 1894.5 | XLON | 00173846464TRLO1.1.1 |
12/03/2019 | 15:39:19 | 350 | 1895 | XLON | 00173846599TRLO1.1.1 |
12/03/2019 | 15:39:19 | 70 | 1895 | XLON | 00173846600TRLO1.1.1 |
12/03/2019 | 15:39:20 | 74 | 1895 | XLON | 00173846601TRLO1.1.1 |
12/03/2019 | 15:40:17 | 43 | 1897 | XLON | 00173846762TRLO1.1.1 |
12/03/2019 | 15:40:17 | 107 | 1897 | XLON | 00173846764TRLO1.1.1 |
12/03/2019 | 15:40:56 | 73 | 1897 | XLON | 00173846886TRLO1.1.1 |
12/03/2019 | 15:41:00 | 225 | 1897 | XLON | 00173846891TRLO1.1.1 |
12/03/2019 | 15:41:43 | 74 | 1898.5 | XLON | 00173847043TRLO1.1.1 |
12/03/2019 | 15:42:04 | 56 | 1898.5 | XLON | 00173847120TRLO1.1.1 |
12/03/2019 | 15:42:04 | 25 | 1898.5 | XLON | 00173847121TRLO1.1.1 |
12/03/2019 | 15:42:13 | 204 | 1899 | XLON | 00173847154TRLO1.1.1 |
12/03/2019 | 15:42:13 | 9 | 1899 | XLON | 00173847155TRLO1.1.1 |
12/03/2019 | 15:43:10 | 190 | 1900 | XLON | 00173847294TRLO1.1.1 |
12/03/2019 | 15:43:11 | 94 | 1900 | XLON | 00173847303TRLO1.1.1 |
12/03/2019 | 15:44:21 | 21 | 1901 | XLON | 00173847550TRLO1.1.1 |
12/03/2019 | 15:44:22 | 66 | 1901 | XLON | 00173847551TRLO1.1.1 |
12/03/2019 | 15:44:23 | 237 | 1901.5 | XLON | 00173847553TRLO1.1.1 |
12/03/2019 | 15:44:23 | 47 | 1901.5 | XLON | 00173847554TRLO1.1.1 |
12/03/2019 | 15:45:55 | 81 | 1902.5 | XLON | 00173847744TRLO1.1.1 |
12/03/2019 | 15:46:11 | 75 | 1902.5 | XLON | 00173847772TRLO1.1.1 |
12/03/2019 | 15:46:51 | 356 | 1902.5 | XLON | 00173847844TRLO1.1.1 |
12/03/2019 | 15:46:51 | 74 | 1902.5 | XLON | 00173847845TRLO1.1.1 |
12/03/2019 | 15:46:51 | 71 | 1902.5 | XLON | 00173847846TRLO1.1.1 |
12/03/2019 | 15:46:51 | 79 | 1902 | XLON | 00173847847TRLO1.1.1 |
12/03/2019 | 15:47:13 | 82 | 1902 | XLON | 00173847918TRLO1.1.1 |
12/03/2019 | 15:47:13 | 89 | 1902 | XLON | 00173847919TRLO1.1.1 |
12/03/2019 | 15:47:16 | 76 | 1901.5 | XLON | 00173847922TRLO1.1.1 |
12/03/2019 | 15:48:33 | 69 | 1900 | XLON | 00173848122TRLO1.1.1 |
12/03/2019 | 15:49:20 | 107 | 1900.5 | XLON | 00173848247TRLO1.1.1 |
12/03/2019 | 15:49:20 | 53 | 1900.5 | XLON | 00173848248TRLO1.1.1 |
12/03/2019 | 15:49:20 | 168 | 1900.5 | XLON | 00173848249TRLO1.1.1 |
12/03/2019 | 15:49:20 | 84 | 1900.5 | XLON | 00173848250TRLO1.1.1 |
12/03/2019 | 15:49:20 | 82 | 1900.5 | XLON | 00173848251TRLO1.1.1 |
12/03/2019 | 15:50:19 | 72 | 1900.5 | XLON | 00173848462TRLO1.1.1 |
12/03/2019 | 15:51:13 | 87 | 1901 | XLON | 00173848598TRLO1.1.1 |
12/03/2019 | 15:51:13 | 87 | 1901 | XLON | 00173848599TRLO1.1.1 |
12/03/2019 | 15:51:13 | 264 | 1901 | XLON | 00173848600TRLO1.1.1 |
12/03/2019 | 15:52:20 | 81 | 1901.5 | XLON | 00173848820TRLO1.1.1 |
12/03/2019 | 15:52:24 | 79 | 1901.5 | XLON | 00173848838TRLO1.1.1 |
12/03/2019 | 15:52:48 | 249 | 1901 | XLON | 00173848905TRLO1.1.1 |
12/03/2019 | 15:52:51 | 81 | 1900.5 | XLON | 00173848910TRLO1.1.1 |
12/03/2019 | 15:52:51 | 17 | 1900.5 | XLON | 00173848911TRLO1.1.1 |
12/03/2019 | 15:52:51 | 64 | 1900.5 | XLON | 00173848912TRLO1.1.1 |
12/03/2019 | 15:55:21 | 71 | 1902.5 | XLON | 00173849861TRLO1.1.1 |
12/03/2019 | 15:55:21 | 68 | 1902.5 | XLON | 00173849862TRLO1.1.1 |
12/03/2019 | 15:55:30 | 8 | 1902.5 | XLON | 00173849914TRLO1.1.1 |
12/03/2019 | 15:55:30 | 73 | 1902.5 | XLON | 00173849915TRLO1.1.1 |
12/03/2019 | 15:55:30 | 355 | 1902.5 | XLON | 00173849916TRLO1.1.1 |
12/03/2019 | 15:55:31 | 153 | 1902.5 | XLON | 00173849917TRLO1.1.1 |
12/03/2019 | 15:55:41 | 76 | 1902 | XLON | 00173849940TRLO1.1.1 |
12/03/2019 | 15:55:41 | 76 | 1902 | XLON | 00173849941TRLO1.1.1 |
12/03/2019 | 15:59:09 | 450 | 1903.5 | XLON | 00173850528TRLO1.1.1 |
12/03/2019 | 15:59:09 | 70 | 1903.5 | XLON | 00173850529TRLO1.1.1 |
12/03/2019 | 15:59:09 | 70 | 1903.5 | XLON | 00173850530TRLO1.1.1 |
12/03/2019 | 15:59:09 | 450 | 1903.25 | XLON | 00173850531TRLO1.1.1 |
12/03/2019 | 16:00:00 | 216 | 1904.5 | XLON | 00173850643TRLO1.1.1 |
12/03/2019 | 16:00:16 | 79 | 1904 | XLON | 00173850703TRLO1.1.1 |
12/03/2019 | 16:00:16 | 13 | 1904 | XLON | 00173850705TRLO1.1.1 |
12/03/2019 | 16:00:16 | 60 | 1904 | XLON | 00173850706TRLO1.1.1 |
12/03/2019 | 16:00:17 | 79 | 1904 | XLON | 00173850707TRLO1.1.1 |
12/03/2019 | 16:01:24 | 249 | 1905 | XLON | 00173850845TRLO1.1.1 |
12/03/2019 | 16:01:29 | 28 | 1904.5 | XLON | 00173850852TRLO1.1.1 |
12/03/2019 | 16:01:29 | 73 | 1904.5 | XLON | 00173850853TRLO1.1.1 |
12/03/2019 | 16:01:30 | 71 | 1904 | XLON | 00173850868TRLO1.1.1 |
12/03/2019 | 16:02:53 | 23 | 1904.5 | XLON | 00173851222TRLO1.1.1 |
12/03/2019 | 16:02:53 | 55 | 1904.5 | XLON | 00173851223TRLO1.1.1 |
12/03/2019 | 16:02:53 | 78 | 1904.5 | XLON | 00173851224TRLO1.1.1 |
12/03/2019 | 16:03:08 | 72 | 1904.5 | XLON | 00173851294TRLO1.1.1 |
12/03/2019 | 16:03:19 | 6 | 1904 | XLON | 00173851312TRLO1.1.1 |
12/03/2019 | 16:03:19 | 167 | 1904 | XLON | 00173851313TRLO1.1.1 |
12/03/2019 | 16:03:19 | 127 | 1904 | XLON | 00173851314TRLO1.1.1 |
12/03/2019 | 16:04:24 | 132 | 1904.5 | XLON | 00173851455TRLO1.1.1 |
12/03/2019 | 16:04:24 | 135 | 1904.5 | XLON | 00173851456TRLO1.1.1 |
12/03/2019 | 16:04:24 | 85 | 1904.5 | XLON | 00173851457TRLO1.1.1 |
12/03/2019 | 16:04:24 | 4 | 1904.5 | XLON | 00173851458TRLO1.1.1 |
12/03/2019 | 16:05:12 | 234 | 1904 | XLON | 00173851585TRLO1.1.1 |
12/03/2019 | 16:06:06 | 108 | 1904.5 | XLON | 00173851672TRLO1.1.1 |
12/03/2019 | 16:06:08 | 132 | 1904.5 | XLON | 00173851676TRLO1.1.1 |
12/03/2019 | 16:06:31 | 51 | 1904 | XLON | 00173851762TRLO1.1.1 |
12/03/2019 | 16:06:31 | 32 | 1904 | XLON | 00173851763TRLO1.1.1 |
12/03/2019 | 16:06:31 | 83 | 1904 | XLON | 00173851764TRLO1.1.1 |
12/03/2019 | 16:06:31 | 80 | 1904 | XLON | 00173851765TRLO1.1.1 |
12/03/2019 | 16:06:42 | 74 | 1903.5 | XLON | 00173851883TRLO1.1.1 |
12/03/2019 | 16:08:27 | 80 | 1904 | XLON | 00173852174TRLO1.1.1 |
12/03/2019 | 16:08:32 | 2 | 1904 | XLON | 00173852203TRLO1.1.1 |
12/03/2019 | 16:08:32 | 73 | 1904 | XLON | 00173852205TRLO1.1.1 |
12/03/2019 | 16:08:34 | 77 | 1904 | XLON | 00173852227TRLO1.1.1 |
12/03/2019 | 16:08:54 | 72 | 1904 | XLON | 00173852258TRLO1.1.1 |
12/03/2019 | 16:08:56 | 180 | 1903.5 | XLON | 00173852260TRLO1.1.1 |
12/03/2019 | 16:08:56 | 89 | 1903.5 | XLON | 00173852261TRLO1.1.1 |
12/03/2019 | 16:08:56 | 78 | 1903.5 | XLON | 00173852262TRLO1.1.1 |
12/03/2019 | 16:08:56 | 79 | 1903.5 | XLON | 00173852263TRLO1.1.1 |
12/03/2019 | 16:08:56 | 77 | 1903.5 | XLON | 00173852264TRLO1.1.1 |
12/03/2019 | 16:09:19 | 118 | 1903 | XLON | 00173852369TRLO1.1.1 |
12/03/2019 | 16:10:23 | 22 | 1903 | XLON | 00173852522TRLO1.1.1 |
12/03/2019 | 16:10:23 | 194 | 1903 | XLON | 00173852523TRLO1.1.1 |
12/03/2019 | 16:10:23 | 72 | 1903 | XLON | 00173852524TRLO1.1.1 |
12/03/2019 | 16:10:58 | 82 | 1903 | XLON | 00173852576TRLO1.1.1 |
12/03/2019 | 16:10:58 | 81 | 1903 | XLON | 00173852577TRLO1.1.1 |
12/03/2019 | 16:10:58 | 81 | 1903 | XLON | 00173852578TRLO1.1.1 |
12/03/2019 | 16:11:13 | 71 | 1903.5 | XLON | 00173852612TRLO1.1.1 |
12/03/2019 | 16:11:13 | 71 | 1903.5 | XLON | 00173852613TRLO1.1.1 |
12/03/2019 | 16:12:19 | 1 | 1905.5 | XLON | 00173852808TRLO1.1.1 |
12/03/2019 | 16:12:19 | 81 | 1905.5 | XLON | 00173852809TRLO1.1.1 |
12/03/2019 | 16:12:19 | 3 | 1905.5 | XLON | 00173852810TRLO1.1.1 |
12/03/2019 | 16:12:54 | 27 | 1905.5 | XLON | 00173852890TRLO1.1.1 |
12/03/2019 | 16:12:54 | 52 | 1905.5 | XLON | 00173852891TRLO1.1.1 |
12/03/2019 | 16:12:56 | 78 | 1905.5 | XLON | 00173852892TRLO1.1.1 |
12/03/2019 | 16:13:01 | 85 | 1905.5 | XLON | 00173852974TRLO1.1.1 |
12/03/2019 | 16:13:20 | 46 | 1905.5 | XLON | 00173853033TRLO1.1.1 |
12/03/2019 | 16:13:20 | 20 | 1905.5 | XLON | 00173853034TRLO1.1.1 |
12/03/2019 | 16:13:20 | 65 | 1905.5 | XLON | 00173853035TRLO1.1.1 |
12/03/2019 | 16:13:24 | 187 | 1905.5 | XLON | 00173853056TRLO1.1.1 |
12/03/2019 | 16:13:24 | 23 | 1905.5 | XLON | 00173853057TRLO1.1.1 |
12/03/2019 | 16:13:25 | 70 | 1905.5 | XLON | 00173853058TRLO1.1.1 |
12/03/2019 | 16:13:52 | 81 | 1905.5 | XLON | 00173853212TRLO1.1.1 |
12/03/2019 | 16:14:29 | 71 | 1906 | XLON | 00173853328TRLO1.1.1 |
12/03/2019 | 16:14:34 | 85 | 1905.5 | XLON | 00173853369TRLO1.1.1 |
12/03/2019 | 16:14:34 | 78 | 1905.5 | XLON | 00173853370TRLO1.1.1 |
12/03/2019 | 16:15:18 | 72 | 1905.5 | XLON | 00173853514TRLO1.1.1 |
12/03/2019 | 16:15:40 | 79 | 1905.5 | XLON | 00173853583TRLO1.1.1 |
12/03/2019 | 16:15:40 | 101 | 1905.5 | XLON | 00173853584TRLO1.1.1 |
12/03/2019 | 16:15:40 | 395 | 1905.5 | XLON | 00173853585TRLO1.1.1 |
12/03/2019 | 16:16:36 | 246 | 1905 | XLON | 00173853754TRLO1.1.1 |
12/03/2019 | 16:16:36 | 423 | 1905 | XLON | 00173853756TRLO1.1.1 |
12/03/2019 | 16:16:36 | 87 | 1905 | XLON | 00173853757TRLO1.1.1 |
12/03/2019 | 16:16:36 | 111 | 1905 | XLON | 00173853759TRLO1.1.1 |
12/03/2019 | 16:16:36 | 100 | 1905 | XLON | 00173853761TRLO1.1.1 |
12/03/2019 | 16:17:17 | 106 | 1904.5 | XLON | 00173853841TRLO1.1.1 |
12/03/2019 | 16:17:17 | 155 | 1904.5 | XLON | 00173853842TRLO1.1.1 |
12/03/2019 | 16:19:15 | 122 | 1904.5 | XLON | 00173854237TRLO1.1.1 |
12/03/2019 | 16:19:15 | 283 | 1904.5 | XLON | 00173854238TRLO1.1.1 |
12/03/2019 | 16:20:59 | 374 | 1904 | XLON | 00173854646TRLO1.1.1 |
12/03/2019 | 16:21:07 | 88 | 1904 | XLON | 00173854688TRLO1.1.1 |
12/03/2019 | 16:21:07 | 78 | 1904 | XLON | 00173854690TRLO1.1.1 |
12/03/2019 | 16:21:07 | 90 | 1904 | XLON | 00173854691TRLO1.1.1 |
12/03/2019 | 16:21:07 | 71 | 1904 | XLON | 00173854692TRLO1.1.1 |
12/03/2019 | 16:21:07 | 90 | 1904 | XLON | 00173854693TRLO1.1.1 |
12/03/2019 | 16:22:57 | 274 | 1904 | XLON | 00173855074TRLO1.1.1 |
12/03/2019 | 16:22:58 | 106 | 1904 | XLON | 00173855075TRLO1.1.1 |
12/03/2019 | 16:22:58 | 95 | 1904 | XLON | 00173855076TRLO1.1.1 |
12/03/2019 | 16:24:45 | 234 | 1906.5 | XLON | 00173855429TRLO1.1.1 |
12/03/2019 | 16:25:01 | 191 | 1906 | XLON | 00173855473TRLO1.1.1 |
12/03/2019 | 16:25:01 | 391 | 1906 | XLON | 00173855474TRLO1.1.1 |
12/03/2019 | 16:27:16 | 76 | 1908 | XLON | 00173855908TRLO1.1.1 |
12/03/2019 | 16:27:16 | 210 | 1908 | XLON | 00173855909TRLO1.1.1 |
12/03/2019 | 16:27:16 | 86 | 1908 | XLON | 00173855910TRLO1.1.1 |
12/03/2019 | 16:27:16 | 871 | 1908 | XLON | 00173855911TRLO1.1.1 |
12/03/2019 | 16:27:16 | 45 | 1908 | XLON | 00173855912TRLO1.1.1 |
12/03/2019 | 16:27:24 | 89 | 1908 | XLON | 00173855926TRLO1.1.1 |
12/03/2019 | 16:27:45 | 90 | 1907.5 | XLON | 00173855966TRLO1.1.1 |
12/03/2019 | 16:27:49 | 54 | 1907 | XLON | 00173856000TRLO1.1.1 |
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations | +44 (0)20 7726 9700 |