Ashtead Group PLC Transaction in Own Shares (6156K)
September 22 2016 - 12:51PM
UK Regulatory
TIDMAHT
RNS Number : 6156K
Ashtead Group PLC
22 September 2016
Transaction in Own Shares
Ashtead Group plc (the "Company") announces that it has
purchased, in accordance with the authority granted by shareholders
at the Company's Annual General Meeting on 7 September 2016, the
following number of its ordinary shares of 10 pence each ("Shares")
as part of the buyback programme initially announced on 14 June
2016:
Date of purchase: 22 September 2016
Number of Shares purchased: 100,000 Shares
Highest price paid per Share: 1202.0 pence
Lowest price paid per Share: 1193.0 pence
Average price paid per Share: 1196.34 pence
The Company intends to hold these Shares in Treasury.
Including Shares which have been purchased but not yet settled,
the Company holds 53,003,816 Shares in Treasury.
The Company has 500,321,738 Shares in issue (excluding Shares
held in Treasury). This number represents the total voting rights
in the Company and may be used by shareholders as the denominator
for the calculations by which they can determine if they are
required to notify their interest in, or a change to their interest
in the Company under the Financial Conduct Authority's Disclosure
and Transparency Rules.
The schedule below contains detailed information about the
purchases made by Jefferies on behalf of the Company as part of the
buyback programme.
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations, +44 (0)20 7726
9700
Schedule of Purchases
Shares purchased: Ashtead Group PLC (ISIN CODE: GB000536739)
Date of purchases: 22 September 2016
Investment firm: Jefferies International
Aggregate information:
Venue Volume-weighted Aggregated volume
average price, pence
----------------------- ---------------------- ------------------
London Stock Exchange 1196.340 100,000
----------------------- ---------------------- ------------------
Individual transactions:
Number Transaction Time of transaction Trading Venue
of shares price (pence
purchased per share)
----------- -------------- -------------------- ----------------------
131 1193 08:01:07 London Stock Exchange
----------- -------------- -------------------- ----------------------
31 1195 08:02:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
122 1195 08:02:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
168 1194 08:03:29 London Stock Exchange
----------- -------------- -------------------- ----------------------
465 1193 08:06:52 London Stock Exchange
----------- -------------- -------------------- ----------------------
256 1195 08:07:40 London Stock Exchange
----------- -------------- -------------------- ----------------------
158 1194 08:07:40 London Stock Exchange
----------- -------------- -------------------- ----------------------
206 1195 08:09:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
157 1195 08:09:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
76 1195 08:11:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
92 1195 08:11:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
133 1194 08:12:16 London Stock Exchange
----------- -------------- -------------------- ----------------------
419 1195 08:14:48 London Stock Exchange
----------- -------------- -------------------- ----------------------
174 1196 08:15:58 London Stock Exchange
----------- -------------- -------------------- ----------------------
95 1196 08:17:39 London Stock Exchange
----------- -------------- -------------------- ----------------------
184 1196 08:17:39 London Stock Exchange
----------- -------------- -------------------- ----------------------
269 1195 08:17:47 London Stock Exchange
----------- -------------- -------------------- ----------------------
192 1195 08:18:58 London Stock Exchange
----------- -------------- -------------------- ----------------------
236 1195 08:20:07 London Stock Exchange
----------- -------------- -------------------- ----------------------
206 1195 08:21:09 London Stock Exchange
----------- -------------- -------------------- ----------------------
233 1197 08:23:34 London Stock Exchange
----------- -------------- -------------------- ----------------------
339 1197 08:25:41 London Stock Exchange
----------- -------------- -------------------- ----------------------
182 1198 08:26:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
162 1197 08:26:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
189 1199 08:27:40 London Stock Exchange
----------- -------------- -------------------- ----------------------
127 1198 08:28:31 London Stock Exchange
----------- -------------- -------------------- ----------------------
206 1197 08:29:59 London Stock Exchange
----------- -------------- -------------------- ----------------------
140 1197 08:31:12 London Stock Exchange
----------- -------------- -------------------- ----------------------
123 1197 08:31:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
115 1196 08:32:47 London Stock Exchange
----------- -------------- -------------------- ----------------------
126 1196 08:32:47 London Stock Exchange
----------- -------------- -------------------- ----------------------
217 1196 08:32:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
167 1195 08:33:31 London Stock Exchange
----------- -------------- -------------------- ----------------------
40 1196 08:35:52 London Stock Exchange
----------- -------------- -------------------- ----------------------
221 1196 08:35:52 London Stock Exchange
----------- -------------- -------------------- ----------------------
141 1195 08:36:41 London Stock Exchange
----------- -------------- -------------------- ----------------------
190 1194 08:38:06 London Stock Exchange
----------- -------------- -------------------- ----------------------
132 1194 08:38:06 London Stock Exchange
----------- -------------- -------------------- ----------------------
124 1194 08:38:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1193 08:39:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
210 1194 08:40:38 London Stock Exchange
----------- -------------- -------------------- ----------------------
175 1194 08:40:38 London Stock Exchange
----------- -------------- -------------------- ----------------------
191 1195 08:42:51 London Stock Exchange
----------- -------------- -------------------- ----------------------
191 1195 08:44:13 London Stock Exchange
----------- -------------- -------------------- ----------------------
221 1195 08:44:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
6 1195 08:44:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
177 1194 08:45:17 London Stock Exchange
----------- -------------- -------------------- ----------------------
142 1194 08:46:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
137 1194 08:47:08 London Stock Exchange
----------- -------------- -------------------- ----------------------
273 1194 08:49:34 London Stock Exchange
----------- -------------- -------------------- ----------------------
351 1195 08:51:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
414 1194 08:52:27 London Stock Exchange
----------- -------------- -------------------- ----------------------
212 1194 08:54:16 London Stock Exchange
----------- -------------- -------------------- ----------------------
68 1193 08:54:19 London Stock Exchange
----------- -------------- -------------------- ----------------------
57 1193 08:54:19 London Stock Exchange
----------- -------------- -------------------- ----------------------
31 1193 08:56:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
151 1193 08:56:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
256 1193 08:56:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
202 1194 08:58:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
188 1193 08:58:22 London Stock Exchange
----------- -------------- -------------------- ----------------------
147 1194 08:58:58 London Stock Exchange
----------- -------------- -------------------- ----------------------
209 1195 09:00:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
90 1195 09:02:11 London Stock Exchange
----------- -------------- -------------------- ----------------------
63 1195 09:02:11 London Stock Exchange
----------- -------------- -------------------- ----------------------
142 1194 09:03:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
95 1194 09:03:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
186 1194 09:03:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
228 1194 09:05:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
333 1194 09:07:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
205 1193 09:08:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
297 1193 09:08:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
41 1196 09:11:38 London Stock Exchange
----------- -------------- -------------------- ----------------------
209 1196 09:11:38 London Stock Exchange
----------- -------------- -------------------- ----------------------
214 1196 09:15:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1196 09:15:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
151 1196 09:15:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
116 1196 09:16:38 London Stock Exchange
----------- -------------- -------------------- ----------------------
95 1196 09:16:38 London Stock Exchange
----------- -------------- -------------------- ----------------------
253 1196 09:16:38 London Stock Exchange
----------- -------------- -------------------- ----------------------
355 1196 09:18:13 London Stock Exchange
----------- -------------- -------------------- ----------------------
327 1196 09:20:00 London Stock Exchange
----------- -------------- -------------------- ----------------------
150 1198 09:24:19 London Stock Exchange
----------- -------------- -------------------- ----------------------
412 1198 09:24:19 London Stock Exchange
----------- -------------- -------------------- ----------------------
610 1197 09:25:08 London Stock Exchange
----------- -------------- -------------------- ----------------------
207 1196 09:26:08 London Stock Exchange
----------- -------------- -------------------- ----------------------
123 1196 09:26:08 London Stock Exchange
----------- -------------- -------------------- ----------------------
59 1196 09:27:08 London Stock Exchange
----------- -------------- -------------------- ----------------------
75 1196 09:27:08 London Stock Exchange
----------- -------------- -------------------- ----------------------
116 1195 09:27:32 London Stock Exchange
----------- -------------- -------------------- ----------------------
305 1196 09:30:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
240 1195 09:30:48 London Stock Exchange
----------- -------------- -------------------- ----------------------
62 1195 09:34:59 London Stock Exchange
----------- -------------- -------------------- ----------------------
134 1195 09:34:59 London Stock Exchange
----------- -------------- -------------------- ----------------------
194 1195 09:34:59 London Stock Exchange
----------- -------------- -------------------- ----------------------
240 1195 09:34:59 London Stock Exchange
----------- -------------- -------------------- ----------------------
175 1195 09:34:59 London Stock Exchange
----------- -------------- -------------------- ----------------------
198 1195 09:37:29 London Stock Exchange
----------- -------------- -------------------- ----------------------
4 1195 09:37:29 London Stock Exchange
----------- -------------- -------------------- ----------------------
172 1195 09:41:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
218 1195 09:41:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
92 1196 09:43:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
500 1196 09:43:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
59 1195 09:43:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
140 1195 09:43:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
213 1195 09:43:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
109 1195 09:49:25 London Stock Exchange
----------- -------------- -------------------- ----------------------
173 1195 09:49:25 London Stock Exchange
----------- -------------- -------------------- ----------------------
159 1195 09:49:25 London Stock Exchange
----------- -------------- -------------------- ----------------------
1 1195 09:51:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
149 1195 09:51:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
207 1195 09:51:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
83 1195 09:51:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
195 1195 09:51:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
24 1195 09:51:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
75 1195 09:51:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
101 1195 09:51:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
128 1195 09:56:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
257 1195 09:56:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
459 1195 09:57:08 London Stock Exchange
----------- -------------- -------------------- ----------------------
383 1195 09:59:09 London Stock Exchange
----------- -------------- -------------------- ----------------------
177 1195 10:00:13 London Stock Exchange
----------- -------------- -------------------- ----------------------
432 1194 10:00:21 London Stock Exchange
----------- -------------- -------------------- ----------------------
196 1195 10:03:00 London Stock Exchange
----------- -------------- -------------------- ----------------------
335 1195 10:04:53 London Stock Exchange
----------- -------------- -------------------- ----------------------
324 1195 10:06:43 London Stock Exchange
----------- -------------- -------------------- ----------------------
219 1196 10:09:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1196 10:09:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
406 1195 10:09:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
190 1195 10:11:09 London Stock Exchange
----------- -------------- -------------------- ----------------------
184 1195 10:13:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
27 1195 10:15:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
409 1196 10:16:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
410 1195 10:17:00 London Stock Exchange
----------- -------------- -------------------- ----------------------
252 1195 10:19:36 London Stock Exchange
----------- -------------- -------------------- ----------------------
264 1195 10:21:14 London Stock Exchange
----------- -------------- -------------------- ----------------------
375 1196 10:23:17 London Stock Exchange
----------- -------------- -------------------- ----------------------
405 1196 10:25:32 London Stock Exchange
----------- -------------- -------------------- ----------------------
31 1196 10:27:32 London Stock Exchange
----------- -------------- -------------------- ----------------------
194 1196 10:27:32 London Stock Exchange
----------- -------------- -------------------- ----------------------
313 1197 10:29:24 London Stock Exchange
----------- -------------- -------------------- ----------------------
41 1196 10:30:22 London Stock Exchange
----------- -------------- -------------------- ----------------------
326 1196 10:30:22 London Stock Exchange
----------- -------------- -------------------- ----------------------
101 1196 10:30:22 London Stock Exchange
----------- -------------- -------------------- ----------------------
86 1196 10:30:22 London Stock Exchange
----------- -------------- -------------------- ----------------------
150 1196 10:32:08 London Stock Exchange
----------- -------------- -------------------- ----------------------
167 1196 10:34:25 London Stock Exchange
----------- -------------- -------------------- ----------------------
148 1196 10:34:25 London Stock Exchange
----------- -------------- -------------------- ----------------------
121 1196 10:37:29 London Stock Exchange
----------- -------------- -------------------- ----------------------
181 1196 10:37:29 London Stock Exchange
----------- -------------- -------------------- ----------------------
197 1196 10:38:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
30 1196 10:41:54 London Stock Exchange
----------- -------------- -------------------- ----------------------
214 1196 10:41:54 London Stock Exchange
----------- -------------- -------------------- ----------------------
76 1196 10:41:54 London Stock Exchange
----------- -------------- -------------------- ----------------------
190 1196 10:41:54 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1196 10:43:16 London Stock Exchange
----------- -------------- -------------------- ----------------------
357 1196 10:43:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
35 1197 10:50:29 London Stock Exchange
----------- -------------- -------------------- ----------------------
444 1197 10:50:29 London Stock Exchange
----------- -------------- -------------------- ----------------------
9 1197 10:50:29 London Stock Exchange
----------- -------------- -------------------- ----------------------
148 1197 10:51:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
156 1197 10:52:25 London Stock Exchange
----------- -------------- -------------------- ----------------------
145 1196 10:52:44 London Stock Exchange
----------- -------------- -------------------- ----------------------
168 1196 10:52:44 London Stock Exchange
----------- -------------- -------------------- ----------------------
8 1196 10:58:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
26 1196 10:58:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1196 10:58:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
196 1196 10:58:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
299 1196 10:58:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1196 10:58:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
118 1196 10:58:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
134 1196 10:58:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
104 1196 10:58:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
235 1195 10:59:51 London Stock Exchange
----------- -------------- -------------------- ----------------------
200 1195 10:59:51 London Stock Exchange
----------- -------------- -------------------- ----------------------
163 1195 11:01:49 London Stock Exchange
----------- -------------- -------------------- ----------------------
13 1196 11:04:04 London Stock Exchange
----------- -------------- -------------------- ----------------------
268 1196 11:04:04 London Stock Exchange
----------- -------------- -------------------- ----------------------
295 1197 11:05:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
223 1196 11:06:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
204 1196 11:07:53 London Stock Exchange
----------- -------------- -------------------- ----------------------
144 1196 11:08:24 London Stock Exchange
----------- -------------- -------------------- ----------------------
70 1196 11:10:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1196 11:10:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
160 1196 11:10:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
271 1197 11:14:55 London Stock Exchange
----------- -------------- -------------------- ----------------------
173 1196 11:15:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
294 1196 11:15:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1196 11:19:21 London Stock Exchange
----------- -------------- -------------------- ----------------------
88 1196 11:19:21 London Stock Exchange
----------- -------------- -------------------- ----------------------
201 1196 11:19:21 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1196 11:19:21 London Stock Exchange
----------- -------------- -------------------- ----------------------
153 1195 11:20:55 London Stock Exchange
----------- -------------- -------------------- ----------------------
115 1194 11:33:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
138 1194 11:33:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
114 1194 11:33:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
116 1194 11:33:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1194 11:33:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
111 1194 11:33:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
116 1194 11:33:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
118 1194 11:33:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1194 11:33:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
132 1194 11:33:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
118 1194 11:33:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
198 1194 11:33:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
106 1194 11:33:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
206 1194 11:33:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
192 1194 11:37:06 London Stock Exchange
----------- -------------- -------------------- ----------------------
158 1194 11:37:06 London Stock Exchange
----------- -------------- -------------------- ----------------------
266 1195 11:46:54 London Stock Exchange
----------- -------------- -------------------- ----------------------
143 1195 11:47:01 London Stock Exchange
----------- -------------- -------------------- ----------------------
152 1195 11:48:09 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1195 11:49:01 London Stock Exchange
----------- -------------- -------------------- ----------------------
125 1195 11:50:07 London Stock Exchange
----------- -------------- -------------------- ----------------------
38 1195 11:50:53 London Stock Exchange
----------- -------------- -------------------- ----------------------
85 1195 11:50:53 London Stock Exchange
----------- -------------- -------------------- ----------------------
129 1195 11:52:00 London Stock Exchange
----------- -------------- -------------------- ----------------------
1 1195 11:52:00 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1195 11:56:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
114 1195 11:56:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
135 1195 11:56:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
117 1195 11:56:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
270 1195 11:56:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
700 1195 11:56:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1195 11:59:59 London Stock Exchange
----------- -------------- -------------------- ----------------------
121 1195 11:59:59 London Stock Exchange
----------- -------------- -------------------- ----------------------
222 1195 11:59:59 London Stock Exchange
----------- -------------- -------------------- ----------------------
166 1196 12:02:19 London Stock Exchange
----------- -------------- -------------------- ----------------------
136 1195 12:07:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1195 12:07:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
155 1195 12:07:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
118 1195 12:07:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
210 1195 12:08:41 London Stock Exchange
----------- -------------- -------------------- ----------------------
258 1194 12:09:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
228 1195 12:17:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
160 1195 12:17:49 London Stock Exchange
----------- -------------- -------------------- ----------------------
132 1195 12:19:01 London Stock Exchange
----------- -------------- -------------------- ----------------------
134 1195 12:20:07 London Stock Exchange
----------- -------------- -------------------- ----------------------
170 1195 12:21:14 London Stock Exchange
----------- -------------- -------------------- ----------------------
204 1195 12:23:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
141 1195 12:23:32 London Stock Exchange
----------- -------------- -------------------- ----------------------
440 1195 12:23:32 London Stock Exchange
----------- -------------- -------------------- ----------------------
116 1195 12:25:12 London Stock Exchange
----------- -------------- -------------------- ----------------------
90 1194 12:26:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
70 1195 12:31:57 London Stock Exchange
----------- -------------- -------------------- ----------------------
100 1195 12:31:57 London Stock Exchange
----------- -------------- -------------------- ----------------------
133 1195 12:31:59 London Stock Exchange
----------- -------------- -------------------- ----------------------
9 1195 12:32:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
169 1195 12:32:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
147 1195 12:34:09 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
128 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
118 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
111 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
141 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
116 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
198 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
132 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
193 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
117 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
137 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
129 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
115 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1194 12:43:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
209 1194 12:46:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
230 1195 12:51:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
196 1195 12:51:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
117 1196 12:55:15 London Stock Exchange
----------- -------------- -------------------- ----------------------
208 1196 12:55:15 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1196 12:55:15 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1196 12:57:09 London Stock Exchange
----------- -------------- -------------------- ----------------------
117 1196 12:58:49 London Stock Exchange
----------- -------------- -------------------- ----------------------
216 1196 12:59:35 London Stock Exchange
----------- -------------- -------------------- ----------------------
137 1195 13:00:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
144 1195 13:00:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
127 1195 13:00:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
179 1196 13:03:01 London Stock Exchange
----------- -------------- -------------------- ----------------------
160 1195 13:03:29 London Stock Exchange
----------- -------------- -------------------- ----------------------
41 1195 13:08:34 London Stock Exchange
----------- -------------- -------------------- ----------------------
19 1195 13:08:34 London Stock Exchange
----------- -------------- -------------------- ----------------------
36 1195 13:08:34 London Stock Exchange
----------- -------------- -------------------- ----------------------
96 1195 13:08:34 London Stock Exchange
----------- -------------- -------------------- ----------------------
227 1195 13:08:34 London Stock Exchange
----------- -------------- -------------------- ----------------------
145 1195 13:08:34 London Stock Exchange
----------- -------------- -------------------- ----------------------
121 1195 13:08:34 London Stock Exchange
----------- -------------- -------------------- ----------------------
191 1196 13:11:31 London Stock Exchange
----------- -------------- -------------------- ----------------------
157 1195 13:12:08 London Stock Exchange
----------- -------------- -------------------- ----------------------
192 1195 13:15:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1195 13:16:58 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1195 13:16:58 London Stock Exchange
----------- -------------- -------------------- ----------------------
231 1195 13:16:58 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1196 13:22:07 London Stock Exchange
----------- -------------- -------------------- ----------------------
198 1196 13:22:07 London Stock Exchange
----------- -------------- -------------------- ----------------------
238 1196 13:22:29 London Stock Exchange
----------- -------------- -------------------- ----------------------
130 1196 13:26:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
119 1196 13:26:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
216 1196 13:26:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
119 1196 13:26:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
3 1196 13:26:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
111 1196 13:26:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
121 1196 13:26:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
213 1196 13:28:43 London Stock Exchange
----------- -------------- -------------------- ----------------------
75 1195 13:29:36 London Stock Exchange
----------- -------------- -------------------- ----------------------
51 1195 13:29:36 London Stock Exchange
----------- -------------- -------------------- ----------------------
111 1197 13:32:01 London Stock Exchange
----------- -------------- -------------------- ----------------------
57 1197 13:33:39 London Stock Exchange
----------- -------------- -------------------- ----------------------
93 1197 13:33:39 London Stock Exchange
----------- -------------- -------------------- ----------------------
26 1197 13:35:09 London Stock Exchange
----------- -------------- -------------------- ----------------------
162 1197 13:35:09 London Stock Exchange
----------- -------------- -------------------- ----------------------
214 1196 13:35:54 London Stock Exchange
----------- -------------- -------------------- ----------------------
127 1196 13:35:54 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1196 13:35:54 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1197 13:37:49 London Stock Exchange
----------- -------------- -------------------- ----------------------
15 1197 13:37:49 London Stock Exchange
----------- -------------- -------------------- ----------------------
103 1197 13:37:49 London Stock Exchange
----------- -------------- -------------------- ----------------------
160 1197 13:39:15 London Stock Exchange
----------- -------------- -------------------- ----------------------
115 1197 13:41:12 London Stock Exchange
----------- -------------- -------------------- ----------------------
21 1197 13:41:12 London Stock Exchange
----------- -------------- -------------------- ----------------------
123 1197 13:41:12 London Stock Exchange
----------- -------------- -------------------- ----------------------
151 1197 13:43:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
28 1197 13:43:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
100 1197 13:43:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
105 1196 13:43:26 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1196 13:43:26 London Stock Exchange
----------- -------------- -------------------- ----------------------
61 1196 13:45:39 London Stock Exchange
----------- -------------- -------------------- ----------------------
65 1196 13:45:39 London Stock Exchange
----------- -------------- -------------------- ----------------------
196 1196 13:48:06 London Stock Exchange
----------- -------------- -------------------- ----------------------
500 1198 13:57:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
356 1198 13:57:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
500 1198 13:57:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
151 1198 13:57:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
139 1199 13:59:22 London Stock Exchange
----------- -------------- -------------------- ----------------------
129 1199 13:59:22 London Stock Exchange
----------- -------------- -------------------- ----------------------
137 1199 13:59:22 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1198 14:00:32 London Stock Exchange
----------- -------------- -------------------- ----------------------
215 1198 14:00:32 London Stock Exchange
----------- -------------- -------------------- ----------------------
119 1198 14:00:32 London Stock Exchange
----------- -------------- -------------------- ----------------------
222 1199 14:04:02 London Stock Exchange
----------- -------------- -------------------- ----------------------
204 1199 14:06:13 London Stock Exchange
----------- -------------- -------------------- ----------------------
133 1198 14:06:36 London Stock Exchange
----------- -------------- -------------------- ----------------------
198 1198 14:06:36 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1198 14:06:36 London Stock Exchange
----------- -------------- -------------------- ----------------------
107 1199 14:08:15 London Stock Exchange
----------- -------------- -------------------- ----------------------
10 1199 14:08:15 London Stock Exchange
----------- -------------- -------------------- ----------------------
57 1199 14:10:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
56 1199 14:10:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
124 1199 14:11:25 London Stock Exchange
----------- -------------- -------------------- ----------------------
62 1199 14:11:25 London Stock Exchange
----------- -------------- -------------------- ----------------------
91 1199 14:11:25 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1198 14:13:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
119 1198 14:13:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
158 1199 14:15:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
268 1199 14:15:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
184 1199 14:15:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
100 1198 14:15:35 London Stock Exchange
----------- -------------- -------------------- ----------------------
122 1201 14:21:02 London Stock Exchange
----------- -------------- -------------------- ----------------------
700 1201 14:21:02 London Stock Exchange
----------- -------------- -------------------- ----------------------
139 1201 14:21:02 London Stock Exchange
----------- -------------- -------------------- ----------------------
135 1200 14:21:32 London Stock Exchange
----------- -------------- -------------------- ----------------------
29 1200 14:27:44 London Stock Exchange
----------- -------------- -------------------- ----------------------
485 1200 14:27:44 London Stock Exchange
----------- -------------- -------------------- ----------------------
375 1200 14:27:44 London Stock Exchange
----------- -------------- -------------------- ----------------------
129 1200 14:27:44 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1200 14:29:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
115 1200 14:30:21 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1200 14:30:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
126 1200 14:31:12 London Stock Exchange
----------- -------------- -------------------- ----------------------
125 1200 14:31:31 London Stock Exchange
----------- -------------- -------------------- ----------------------
276 1199 14:31:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
125 1199 14:31:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1200 14:33:15 London Stock Exchange
----------- -------------- -------------------- ----------------------
372 1200 14:34:07 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1200 14:35:49 London Stock Exchange
----------- -------------- -------------------- ----------------------
117 1200 14:35:49 London Stock Exchange
----------- -------------- -------------------- ----------------------
117 1200 14:36:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
67 1200 14:36:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
55 1200 14:36:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
134 1200 14:37:36 London Stock Exchange
----------- -------------- -------------------- ----------------------
126 1200 14:41:40 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1201 14:44:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
144 1201 14:44:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
118 1201 14:45:09 London Stock Exchange
----------- -------------- -------------------- ----------------------
132 1201 14:46:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1201 14:46:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
1188 1201 14:46:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
96 1200 14:46:46 London Stock Exchange
----------- -------------- -------------------- ----------------------
130 1200 14:47:02 London Stock Exchange
----------- -------------- -------------------- ----------------------
130 1201 14:54:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
125 1201 14:54:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
125 1201 14:55:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1201 14:55:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
126 1201 14:55:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
9 1201 14:55:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1201 14:55:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
141 1201 14:55:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
129 1201 14:55:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
126 1201 14:55:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
124 1201 14:55:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
114 1201 14:55:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
118 1201 14:55:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
124 1201 14:55:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
108 1201 14:55:33 London Stock Exchange
----------- -------------- -------------------- ----------------------
149 1202 14:57:54 London Stock Exchange
----------- -------------- -------------------- ----------------------
122 1202 14:59:01 London Stock Exchange
----------- -------------- -------------------- ----------------------
127 1202 14:59:14 London Stock Exchange
----------- -------------- -------------------- ----------------------
127 1202 14:59:49 London Stock Exchange
----------- -------------- -------------------- ----------------------
102 1201 15:00:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
119 1201 15:00:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
124 1201 15:00:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
8 1201 15:05:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
123 1201 15:05:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
119 1201 15:05:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
140 1201 15:05:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
118 1201 15:05:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
123 1201 15:05:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
114 1201 15:05:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
116 1201 15:05:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1201 15:05:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
119 1201 15:05:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1201 15:05:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
133 1201 15:05:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1201 15:05:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1201 15:05:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
115 1200 15:06:08 London Stock Exchange
----------- -------------- -------------------- ----------------------
219 1200 15:06:08 London Stock Exchange
----------- -------------- -------------------- ----------------------
24 1200 15:06:08 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1200 15:08:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1200 15:09:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
220 1200 15:09:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
136 1200 15:09:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
239 1200 15:09:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
164 1199 15:09:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1199 15:11:43 London Stock Exchange
----------- -------------- -------------------- ----------------------
144 1199 15:12:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
111 1199 15:12:57 London Stock Exchange
----------- -------------- -------------------- ----------------------
117 1199 15:13:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
119 1199 15:14:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
118 1199 15:14:31 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1199 15:15:01 London Stock Exchange
----------- -------------- -------------------- ----------------------
140 1199 15:15:32 London Stock Exchange
----------- -------------- -------------------- ----------------------
119 1199 15:15:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
52 1199 15:16:26 London Stock Exchange
----------- -------------- -------------------- ----------------------
77 1199 15:16:26 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1199 15:16:44 London Stock Exchange
----------- -------------- -------------------- ----------------------
130 1198 15:16:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
123 1198 15:16:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
86 1198 15:21:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
6 1198 15:21:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
114 1198 15:21:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1198 15:21:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
122 1198 15:21:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
125 1198 15:21:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
138 1198 15:21:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1198 15:21:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
87 1198 15:21:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
32 1198 15:21:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
31 1198 15:21:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
104 1198 15:21:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
119 1198 15:21:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
121 1198 15:21:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
114 1198 15:21:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
137 1197 15:26:22 London Stock Exchange
----------- -------------- -------------------- ----------------------
125 1197 15:26:22 London Stock Exchange
----------- -------------- -------------------- ----------------------
114 1197 15:26:22 London Stock Exchange
----------- -------------- -------------------- ----------------------
127 1197 15:26:22 London Stock Exchange
----------- -------------- -------------------- ----------------------
128 1197 15:26:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
78 1197 15:26:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
47 1197 15:26:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
133 1197 15:26:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
122 1197 15:26:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
115 1197 15:26:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
128 1197 15:26:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
125 1197 15:26:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
122 1197 15:26:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1196 15:26:35 London Stock Exchange
----------- -------------- -------------------- ----------------------
118 1195 15:27:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
133 1195 15:27:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
119 1195 15:27:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
123 1196 15:33:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1196 15:33:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1196 15:33:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
133 1196 15:33:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1196 15:33:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
117 1196 15:33:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
244 1196 15:33:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
167 1196 15:33:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
393 1196 15:33:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1196 15:34:39 London Stock Exchange
----------- -------------- -------------------- ----------------------
114 1196 15:35:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
53 1196 15:35:29 London Stock Exchange
----------- -------------- -------------------- ----------------------
70 1196 15:35:29 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1196 15:35:49 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1196 15:35:54 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1196 15:36:39 London Stock Exchange
----------- -------------- -------------------- ----------------------
95 1195 15:36:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
127 1195 15:36:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
252 1195 15:36:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
72 1195 15:38:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
42 1195 15:38:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
816 1196 15:40:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
136 1196 15:40:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
129 1196 15:41:38 London Stock Exchange
----------- -------------- -------------------- ----------------------
129 1196 15:41:38 London Stock Exchange
----------- -------------- -------------------- ----------------------
125 1196 15:42:19 London Stock Exchange
----------- -------------- -------------------- ----------------------
131 1196 15:42:40 London Stock Exchange
----------- -------------- -------------------- ----------------------
134 1196 15:43:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
134 1196 15:43:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
116 1196 15:43:43 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1196 15:44:02 London Stock Exchange
----------- -------------- -------------------- ----------------------
133 1196 15:44:36 London Stock Exchange
----------- -------------- -------------------- ----------------------
278 1196 15:45:02 London Stock Exchange
----------- -------------- -------------------- ----------------------
126 1196 15:45:44 London Stock Exchange
----------- -------------- -------------------- ----------------------
142 1196 15:46:00 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1196 15:46:31 London Stock Exchange
----------- -------------- -------------------- ----------------------
117 1196 15:46:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
114 1196 15:46:58 London Stock Exchange
----------- -------------- -------------------- ----------------------
339 1196 15:47:12 London Stock Exchange
----------- -------------- -------------------- ----------------------
19 1197 15:50:22 London Stock Exchange
----------- -------------- -------------------- ----------------------
101 1197 15:50:22 London Stock Exchange
----------- -------------- -------------------- ----------------------
132 1197 15:50:23 London Stock Exchange
----------- -------------- -------------------- ----------------------
133 1198 15:50:37 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1198 15:50:37 London Stock Exchange
----------- -------------- -------------------- ----------------------
171 1198 15:50:55 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1198 15:51:13 London Stock Exchange
----------- -------------- -------------------- ----------------------
137 1198 15:51:37 London Stock Exchange
----------- -------------- -------------------- ----------------------
163 1198 15:52:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
189 1198 15:52:35 London Stock Exchange
----------- -------------- -------------------- ----------------------
143 1198 15:52:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
825 1197 15:53:02 London Stock Exchange
----------- -------------- -------------------- ----------------------
142 1197 15:53:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
43 1197 15:53:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
116 1196 15:54:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
117 1196 15:55:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
129 1196 15:55:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
129 1196 15:55:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
111 1196 15:56:18 London Stock Exchange
----------- -------------- -------------------- ----------------------
33 1196 15:56:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
84 1196 15:56:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
123 1196 15:57:09 London Stock Exchange
----------- -------------- -------------------- ----------------------
122 1196 15:58:48 London Stock Exchange
----------- -------------- -------------------- ----------------------
114 1196 15:58:48 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1196 15:58:48 London Stock Exchange
----------- -------------- -------------------- ----------------------
115 1196 15:58:48 London Stock Exchange
----------- -------------- -------------------- ----------------------
116 1196 15:58:48 London Stock Exchange
----------- -------------- -------------------- ----------------------
464 1196 15:58:48 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1196 16:00:06 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1196 16:00:06 London Stock Exchange
----------- -------------- -------------------- ----------------------
99 1196 16:00:37 London Stock Exchange
----------- -------------- -------------------- ----------------------
11 1196 16:00:37 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1196 16:00:59 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1196 16:01:12 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1196 16:01:26 London Stock Exchange
----------- -------------- -------------------- ----------------------
117 1196 16:01:41 London Stock Exchange
----------- -------------- -------------------- ----------------------
61 1196 16:02:12 London Stock Exchange
----------- -------------- -------------------- ----------------------
52 1196 16:02:12 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1196 16:02:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
120 1196 16:02:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
116 1196 16:03:00 London Stock Exchange
----------- -------------- -------------------- ----------------------
106 1196 16:03:15 London Stock Exchange
----------- -------------- -------------------- ----------------------
13 1196 16:03:15 London Stock Exchange
----------- -------------- -------------------- ----------------------
123 1196 16:03:37 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1196 16:04:13 London Stock Exchange
----------- -------------- -------------------- ----------------------
122 1196 16:04:29 London Stock Exchange
----------- -------------- -------------------- ----------------------
131 1196 16:04:49 London Stock Exchange
----------- -------------- -------------------- ----------------------
122 1196 16:05:06 London Stock Exchange
----------- -------------- -------------------- ----------------------
123 1196 16:05:21 London Stock Exchange
----------- -------------- -------------------- ----------------------
122 1196 16:05:41 London Stock Exchange
----------- -------------- -------------------- ----------------------
118 1196 16:06:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
114 1196 16:06:16 London Stock Exchange
----------- -------------- -------------------- ----------------------
118 1195 16:07:41 London Stock Exchange
----------- -------------- -------------------- ----------------------
141 1195 16:07:41 London Stock Exchange
----------- -------------- -------------------- ----------------------
242 1195 16:07:41 London Stock Exchange
----------- -------------- -------------------- ----------------------
130 1195 16:07:41 London Stock Exchange
----------- -------------- -------------------- ----------------------
138 1195 16:07:41 London Stock Exchange
----------- -------------- -------------------- ----------------------
109 1195 16:07:41 London Stock Exchange
----------- -------------- -------------------- ----------------------
121 1195 16:07:41 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1195 16:07:41 London Stock Exchange
----------- -------------- -------------------- ----------------------
48 1195 16:09:01 London Stock Exchange
----------- -------------- -------------------- ----------------------
72 1195 16:09:01 London Stock Exchange
----------- -------------- -------------------- ----------------------
141 1195 16:09:06 London Stock Exchange
----------- -------------- -------------------- ----------------------
133 1195 16:09:42 London Stock Exchange
----------- -------------- -------------------- ----------------------
140 1195 16:10:02 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1195 16:10:06 London Stock Exchange
----------- -------------- -------------------- ----------------------
103 1195 16:10:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
22 1195 16:10:28 London Stock Exchange
----------- -------------- -------------------- ----------------------
112 1195 16:10:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
119 1195 16:11:08 London Stock Exchange
----------- -------------- -------------------- ----------------------
122 1195 16:11:38 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1195 16:11:56 London Stock Exchange
----------- -------------- -------------------- ----------------------
38 1195 16:12:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
94 1195 16:12:05 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1195 16:12:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
4 1195 16:12:39 London Stock Exchange
----------- -------------- -------------------- ----------------------
103 1195 16:12:39 London Stock Exchange
----------- -------------- -------------------- ----------------------
19 1195 16:12:39 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1195 16:12:58 London Stock Exchange
----------- -------------- -------------------- ----------------------
39 1195 16:13:15 London Stock Exchange
----------- -------------- -------------------- ----------------------
90 1195 16:13:15 London Stock Exchange
----------- -------------- -------------------- ----------------------
122 1195 16:13:38 London Stock Exchange
----------- -------------- -------------------- ----------------------
129 1195 16:13:59 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1195 16:14:06 London Stock Exchange
----------- -------------- -------------------- ----------------------
2 1195 16:14:06 London Stock Exchange
----------- -------------- -------------------- ----------------------
138 1195 16:14:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
44 1195 16:14:40 London Stock Exchange
----------- -------------- -------------------- ----------------------
66 1195 16:14:40 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1195 16:14:59 London Stock Exchange
----------- -------------- -------------------- ----------------------
115 1194 16:17:57 London Stock Exchange
----------- -------------- -------------------- ----------------------
110 1194 16:17:57 London Stock Exchange
----------- -------------- -------------------- ----------------------
118 1194 16:18:51 London Stock Exchange
----------- -------------- -------------------- ----------------------
187 1195 16:19:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
294 1195 16:19:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
133 1195 16:19:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
15 1195 16:19:20 London Stock Exchange
----------- -------------- -------------------- ----------------------
81 1195 16:19:25 London Stock Exchange
----------- -------------- -------------------- ----------------------
32 1195 16:19:25 London Stock Exchange
----------- -------------- -------------------- ----------------------
20 1195 16:19:25 London Stock Exchange
----------- -------------- -------------------- ----------------------
128 1195 16:19:41 London Stock Exchange
----------- -------------- -------------------- ----------------------
111 1195 16:19:57 London Stock Exchange
----------- -------------- -------------------- ----------------------
133 1195 16:20:12 London Stock Exchange
----------- -------------- -------------------- ----------------------
150 1195 16:20:31 London Stock Exchange
----------- -------------- -------------------- ----------------------
38 1195 16:20:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
97 1195 16:20:50 London Stock Exchange
----------- -------------- -------------------- ----------------------
130 1195 16:21:06 London Stock Exchange
----------- -------------- -------------------- ----------------------
126 1195 16:21:22 London Stock Exchange
----------- -------------- -------------------- ----------------------
143 1195 16:21:40 London Stock Exchange
----------- -------------- -------------------- ----------------------
7 1195 16:21:40 London Stock Exchange
----------- -------------- -------------------- ----------------------
140 1195 16:21:59 London Stock Exchange
----------- -------------- -------------------- ----------------------
146 1195 16:22:16 London Stock Exchange
----------- -------------- -------------------- ----------------------
113 1195 16:22:34 London Stock Exchange
----------- -------------- -------------------- ----------------------
136 1195 16:22:48 London Stock Exchange
----------- -------------- -------------------- ----------------------
166 1195 16:23:09 London Stock Exchange
----------- -------------- -------------------- ----------------------
53 1195 16:23:27 London Stock Exchange
----------- -------------- -------------------- ----------------------
93 1195 16:23:27 London Stock Exchange
----------- -------------- -------------------- ----------------------
145 1195 16:23:49 London Stock Exchange
----------- -------------- -------------------- ----------------------
128 1196 16:24:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
597 1196 16:24:32 London Stock Exchange
----------- -------------- -------------------- ----------------------
117 1196 16:24:43 London Stock Exchange
----------- -------------- -------------------- ----------------------
162 1196 16:25:00 London Stock Exchange
----------- -------------- -------------------- ----------------------
147 1196 16:25:19 London Stock Exchange
----------- -------------- -------------------- ----------------------
124 1196 16:25:36 London Stock Exchange
----------- -------------- -------------------- ----------------------
152 1196 16:25:54 London Stock Exchange
----------- -------------- -------------------- ----------------------
139 1196 16:26:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
143 1196 16:26:30 London Stock Exchange
----------- -------------- -------------------- ----------------------
144 1196 16:26:45 London Stock Exchange
----------- -------------- -------------------- ----------------------
127 1196 16:27:03 London Stock Exchange
----------- -------------- -------------------- ----------------------
6 1196 16:27:19 London Stock Exchange
----------- -------------- -------------------- ----------------------
11 1196 16:27:19 London Stock Exchange
----------- -------------- -------------------- ----------------------
66 1196 16:27:19 London Stock Exchange
----------- -------------- -------------------- ----------------------
30 1196 16:27:19 London Stock Exchange
----------- -------------- -------------------- ----------------------
26 1196 16:27:19 London Stock Exchange
----------- -------------- -------------------- ----------------------
44 1196 16:27:39 London Stock Exchange
----------- -------------- -------------------- ----------------------
114 1196 16:27:39 London Stock Exchange
----------- -------------- -------------------- ----------------------
116 1197 16:28:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
1044 1197 16:28:10 London Stock Exchange
----------- -------------- -------------------- ----------------------
659 1197 16:28:15 London Stock Exchange
----------- -------------- -------------------- ----------------------
418 1197 16:28:15 London Stock Exchange
----------- -------------- -------------------- ----------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKBDQABKDCCB
(END) Dow Jones Newswires
September 22, 2016 12:51 ET (16:51 GMT)
Ashtead (LSE:AHT)
Historical Stock Chart
From Mar 2024 to Apr 2024
Ashtead (LSE:AHT)
Historical Stock Chart
From Apr 2023 to Apr 2024
