Ashtead Group PLC Transaction in Own Shares (7445K)
September 23 2016 - 12:18PM
UK Regulatory
TIDMAHT
RNS Number : 7445K
Ashtead Group PLC
23 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: 23 September 2016
Number of Shares purchased: 100,000 Shares
Highest price paid per Share: 1232.0 pence
Lowest price paid per Share: 1194.0 pence
Average price paid per Share: 1212.09 pence
The Company intends to hold these Shares in Treasury.
Including Shares which have been purchased but not yet settled,
the Company holds 53,103,816 Shares in Treasury.
The Company has 500,221,738 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: 23 September 2016
Investment firm: Jefferies International
Aggregate information:
Venue Volume-weighted Aggregated volume
average price, pence
----------------------- ---------------------- ------------------
London Stock Exchange 1212.090 100,000
----------------------- ---------------------- ------------------
Individual transactions:
Number of shares Transaction Time of transaction Trading Venue
purchased price (pence
per share)
----------------- -------------- -------------------- ----------------------
117 1194 08:28:07 London Stock Exchange
----------------- -------------- -------------------- ----------------------
300 1196 08:30:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
196 1195 08:30:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
339 1195 08:30:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
351 1199 08:33:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
222 1199 08:35:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
201 1200 08:37:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1200 08:37:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
191 1199 08:37:48 London Stock Exchange
----------------- -------------- -------------------- ----------------------
229 1199 08:37:48 London Stock Exchange
----------------- -------------- -------------------- ----------------------
152 1198 08:38:39 London Stock Exchange
----------------- -------------- -------------------- ----------------------
186 1199 08:39:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
161 1199 08:40:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
138 1200 08:41:09 London Stock Exchange
----------------- -------------- -------------------- ----------------------
190 1199 08:42:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
336 1199 08:44:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
149 1199 08:46:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
281 1199 08:46:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
234 1199 08:49:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
240 1199 08:49:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
194 1199 08:51:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
191 1199 08:51:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
215 1200 08:53:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
206 1200 08:53:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
190 1200 08:54:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
158 1200 08:58:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
225 1200 08:58:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
222 1200 08:58:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
49 1200 08:58:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
200 1199 09:00:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
195 1199 09:00:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
207 1199 09:00:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
189 1199 09:02:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
413 1198 09:02:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
306 1198 09:04:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
330 1198 09:06:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
7 1198 09:06:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
16 1197 09:06:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
183 1197 09:06:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1196 09:09:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
136 1196 09:09:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1196 09:10:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
198 1196 09:10:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
96 1196 09:10:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
655 1198 09:15:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
419 1197 09:15:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
193 1198 09:17:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1198 09:17:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
365 1198 09:20:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
1 1198 09:24:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
265 1198 09:24:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
214 1198 09:26:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
28 1198 09:26:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
246 1198 09:26:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
236 1198 09:26:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
189 1198 09:26:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
231 1197 09:27:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
218 1197 09:27:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
1 1197 09:29:09 London Stock Exchange
----------------- -------------- -------------------- ----------------------
261 1197 09:29:09 London Stock Exchange
----------------- -------------- -------------------- ----------------------
430 1198 09:31:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
6 1198 09:32:56 London Stock Exchange
----------------- -------------- -------------------- ----------------------
188 1198 09:32:56 London Stock Exchange
----------------- -------------- -------------------- ----------------------
190 1199 09:36:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
229 1199 09:36:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
318 1199 09:36:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
281 1199 09:38:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
387 1199 09:39:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
402 1200 09:41:51 London Stock Exchange
----------------- -------------- -------------------- ----------------------
62 1200 09:41:51 London Stock Exchange
----------------- -------------- -------------------- ----------------------
250 1199 09:42:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
346 1199 09:44:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
95 1199 09:47:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
303 1199 09:47:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
151 1199 09:49:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
280 1199 09:49:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
265 1198 09:50:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
239 1198 09:55:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
150 1198 09:55:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
106 1198 09:57:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
132 1198 09:57:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1198 09:57:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
183 1198 09:57:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1198 09:57:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
204 1198 09:58:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
183 1199 10:00:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
215 1199 10:00:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
134 1199 10:01:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
214 1199 10:01:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
342 1199 10:03:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
164 1198 10:06:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
216 1198 10:06:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
102 1198 10:06:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
140 1198 10:06:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
16 1198 10:09:24 London Stock Exchange
----------------- -------------- -------------------- ----------------------
175 1198 10:09:24 London Stock Exchange
----------------- -------------- -------------------- ----------------------
179 1198 10:09:24 London Stock Exchange
----------------- -------------- -------------------- ----------------------
208 1198 10:10:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
194 1198 10:10:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
36 1197 10:11:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
181 1197 10:11:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
126 1197 10:11:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
199 1197 10:13:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
275 1197 10:15:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
67 1197 10:23:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
629 1198 10:24:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
149 1198 10:24:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
28 1198 10:25:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
130 1198 10:25:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
59 1198 10:26:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
100 1198 10:26:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1198 10:27:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1197 10:28:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
134 1197 10:28:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1197 10:28:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1197 10:28:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
338 1198 10:29:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
139 1198 10:29:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
88 1198 10:30:17 London Stock Exchange
----------------- -------------- -------------------- ----------------------
38 1198 10:30:17 London Stock Exchange
----------------- -------------- -------------------- ----------------------
172 1198 10:31:17 London Stock Exchange
----------------- -------------- -------------------- ----------------------
130 1198 10:32:09 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1197 10:32:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1197 10:32:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
1 1197 10:32:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
266 1197 10:34:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1197 10:34:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
264 1198 10:35:48 London Stock Exchange
----------------- -------------- -------------------- ----------------------
289 1198 10:37:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
270 1198 10:38:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
136 1197 10:40:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
251 1197 10:40:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
190 1197 10:41:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
56 1197 10:43:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
155 1197 10:43:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
91 1197 10:43:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
63 1197 10:43:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
218 1197 10:47:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
247 1197 10:47:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
166 1196 10:50:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
190 1196 10:50:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
157 1196 10:50:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
21 1196 10:50:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
206 1196 10:50:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
250 1196 10:53:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
38 1196 10:55:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
330 1196 10:55:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
322 1196 10:56:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
376 1196 10:59:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
4 1196 10:59:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1195 11:01:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
234 1195 11:01:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1196 11:08:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1196 11:08:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
268 1196 11:08:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
494 1196 11:08:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
223 1196 11:12:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
124 1196 11:16:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
222 1196 11:16:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
430 1197 11:22:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
22 1197 11:23:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
103 1197 11:23:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
9 1197 11:23:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
50 1196 11:23:57 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1196 11:23:57 London Stock Exchange
----------------- -------------- -------------------- ----------------------
129 1196 11:23:57 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1196 11:23:57 London Stock Exchange
----------------- -------------- -------------------- ----------------------
128 1196 11:23:57 London Stock Exchange
----------------- -------------- -------------------- ----------------------
27 1196 11:25:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
68 1196 11:25:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
74 1197 11:26:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
351 1197 11:26:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
82 1197 11:26:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
23 1197 11:26:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
31 1197 11:26:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
207 1197 11:26:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
176 1197 11:27:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
214 1197 11:28:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
255 1196 11:28:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
235 1196 11:28:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
5 1196 11:28:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
336 1197 11:36:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
329 1197 11:36:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1200 11:44:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1200 11:44:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1200 11:44:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1200 11:44:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1200 11:44:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
93 1200 11:44:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
296 1200 11:44:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
448 1200 11:44:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
238 1200 11:47:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
85 1200 11:47:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
319 1200 11:51:58 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1200 11:57:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
74 1200 11:57:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
159 1200 11:57:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
132 1200 11:57:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
138 1200 11:58:24 London Stock Exchange
----------------- -------------- -------------------- ----------------------
39 1200 11:59:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1200 11:59:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
135 1201 12:02:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
272 1201 12:02:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
158 1202 12:02:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
251 1201 12:02:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
31 1201 12:04:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
58 1201 12:04:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
79 1201 12:04:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
31 1201 12:04:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
41 1201 12:06:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
8 1201 12:06:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
220 1201 12:06:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
212 1200 12:06:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
188 1201 12:11:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
227 1201 12:11:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1201 12:11:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
171 1203 12:12:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
276 1203 12:14:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
217 1203 12:16:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
99 1204 12:21:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
149 1204 12:21:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
181 1204 12:21:56 London Stock Exchange
----------------- -------------- -------------------- ----------------------
250 1204 12:26:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
13 1204 12:26:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
144 1204 12:26:58 London Stock Exchange
----------------- -------------- -------------------- ----------------------
285 1203 12:27:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
33 1203 12:27:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
91 1203 12:27:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
138 1203 12:27:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1203 12:27:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1203 12:27:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
143 1203 12:29:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
232 1204 12:32:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1204 12:37:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1204 12:37:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1204 12:37:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
207 1204 12:37:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
56 1204 12:38:39 London Stock Exchange
----------------- -------------- -------------------- ----------------------
55 1204 12:38:39 London Stock Exchange
----------------- -------------- -------------------- ----------------------
258 1204 12:39:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
251 1204 12:41:57 London Stock Exchange
----------------- -------------- -------------------- ----------------------
207 1204 12:43:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
228 1204 12:44:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
237 1204 12:46:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
212 1206 12:48:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1206 12:49:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
196 1205 12:50:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1205 12:53:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1205 12:53:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
241 1205 12:53:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
74 1205 12:56:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
34 1205 12:56:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
94 1205 12:56:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1205 12:56:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1204 12:56:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
83 1204 13:00:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
139 1204 13:03:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
210 1205 13:06:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
175 1205 13:07:33 London Stock Exchange
----------------- -------------- -------------------- ----------------------
460 1205 13:08:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
180 1205 13:08:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1205 13:08:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1205 13:09:33 London Stock Exchange
----------------- -------------- -------------------- ----------------------
187 1205 13:10:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1206 13:11:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
177 1206 13:11:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
201 1206 13:13:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1206 13:15:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
181 1206 13:15:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
159 1206 13:17:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
155 1209 13:18:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
167 1209 13:19:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1209 13:21:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
204 1209 13:22:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
5 1209 13:23:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
206 1209 13:23:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
224 1209 13:23:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
132 1210 13:25:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1210 13:27:09 London Stock Exchange
----------------- -------------- -------------------- ----------------------
172 1210 13:27:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1210 13:29:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1210 13:30:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
92 1210 13:30:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
18 1210 13:30:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
108 1210 13:31:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
8 1210 13:31:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
191 1209 13:32:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1209 13:32:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
190 1211 13:33:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
163 1213 13:34:39 London Stock Exchange
----------------- -------------- -------------------- ----------------------
198 1213 13:35:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
105 1212 13:36:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
160 1215 13:38:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
217 1214 13:39:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1214 13:39:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1214 13:39:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
233 1215 13:41:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
54 1215 13:42:39 London Stock Exchange
----------------- -------------- -------------------- ----------------------
217 1215 13:42:39 London Stock Exchange
----------------- -------------- -------------------- ----------------------
88 1216 13:44:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
44 1216 13:44:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
174 1218 13:47:07 London Stock Exchange
----------------- -------------- -------------------- ----------------------
213 1217 13:47:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1217 13:47:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
191 1217 13:49:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
130 1217 13:51:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
100 1217 13:52:09 London Stock Exchange
----------------- -------------- -------------------- ----------------------
124 1216 13:52:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1216 13:52:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
130 1216 13:52:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1216 13:54:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
189 1216 13:56:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
184 1216 13:57:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1216 13:58:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
207 1216 13:59:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
32 1217 14:04:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
53 1217 14:04:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1217 14:04:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
211 1217 14:04:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
93 1217 14:04:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
351 1217 14:04:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
129 1218 14:05:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1219 14:06:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1219 14:06:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1219 14:07:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
106 1219 14:08:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
93 1219 14:08:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
181 1219 14:09:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
167 1218 14:10:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
220 1218 14:10:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1218 14:12:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1218 14:13:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1218 14:14:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
98 1218 14:14:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
13 1218 14:14:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1219 14:16:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
60 1219 14:16:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
87 1219 14:16:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
240 1218 14:17:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
214 1221 14:20:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
263 1221 14:20:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
339 1221 14:20:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
168 1221 14:20:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
189 1222 14:23:17 London Stock Exchange
----------------- -------------- -------------------- ----------------------
130 1221 14:23:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1221 14:23:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1221 14:23:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1221 14:23:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1221 14:25:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
140 1221 14:26:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1221 14:26:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1220 14:27:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
156 1222 14:29:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1223 14:30:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
127 1223 14:30:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
181 1223 14:30:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
85 1223 14:30:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1223 14:31:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
138 1223 14:32:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
134 1223 14:32:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1223 14:32:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1223 14:33:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
86 1223 14:34:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
33 1223 14:34:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1222 14:34:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1222 14:34:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1222 14:34:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1221 14:35:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
144 1221 14:35:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1220 14:36:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
156 1220 14:36:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
14 1220 14:36:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
132 1220 14:38:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
135 1220 14:39:33 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1219 14:39:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1219 14:39:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
16 1219 14:39:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
67 1219 14:39:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
16 1219 14:39:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
175 1218 14:40:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
124 1216 14:41:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
138 1216 14:41:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
128 1215 14:42:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
100 1215 14:42:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
149 1214 14:43:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
161 1217 14:46:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1217 14:47:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
87 1216 14:48:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
417 1216 14:48:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
132 1216 14:48:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1216 14:49:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
138 1216 14:49:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
134 1216 14:50:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1216 14:51:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
105 1216 14:51:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
17 1216 14:51:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1216 14:52:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1216 14:52:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
31 1216 14:53:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
86 1216 14:53:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1216 14:54:07 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1216 14:54:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1216 14:55:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1216 14:55:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
162 1216 14:55:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1216 14:55:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1216 14:56:48 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1217 14:57:07 London Stock Exchange
----------------- -------------- -------------------- ----------------------
165 1218 14:57:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
59 1218 14:57:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
138 1219 14:58:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
18 1219 14:58:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1219 14:58:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1220 14:59:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1220 15:00:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
242 1219 15:00:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
132 1220 15:01:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
200 1220 15:02:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
128 1221 15:03:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
27 1221 15:03:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
372 1222 15:03:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
124 1222 15:03:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
250 1224 15:05:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1224 15:05:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1223 15:05:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
221 1223 15:05:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1223 15:07:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1223 15:08:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
126 1223 15:08:56 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1223 15:09:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1223 15:09:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
10 1222 15:10:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
128 1222 15:10:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
141 1222 15:10:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
124 1222 15:10:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
207 1222 15:10:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
126 1223 15:12:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1223 15:12:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
140 1223 15:13:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
85 1223 15:13:51 London Stock Exchange
----------------- -------------- -------------------- ----------------------
30 1223 15:13:51 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1223 15:14:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1223 15:14:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
46 1223 15:15:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
80 1223 15:15:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1223 15:15:48 London Stock Exchange
----------------- -------------- -------------------- ----------------------
244 1224 15:15:51 London Stock Exchange
----------------- -------------- -------------------- ----------------------
199 1225 15:18:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
140 1224 15:18:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
136 1224 15:18:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1224 15:18:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
132 1224 15:18:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1224 15:18:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1224 15:18:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1224 15:18:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
140 1224 15:20:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1224 15:21:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
73 1224 15:21:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
39 1224 15:21:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
101 1224 15:21:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
9 1224 15:21:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1224 15:22:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1224 15:22:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1224 15:23:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1225 15:24:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
143 1225 15:24:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
1 1225 15:24:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
129 1225 15:24:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1225 15:25:07 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1225 15:25:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
129 1225 15:25:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1225 15:26:24 London Stock Exchange
----------------- -------------- -------------------- ----------------------
158 1225 15:26:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
25 1225 15:27:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
157 1225 15:27:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
168 1225 15:27:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
501 1226 15:28:18 London Stock Exchange
----------------- -------------- -------------------- ----------------------
67 1226 15:28:18 London Stock Exchange
----------------- -------------- -------------------- ----------------------
142 1226 15:28:18 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1226 15:29:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1226 15:30:07 London Stock Exchange
----------------- -------------- -------------------- ----------------------
84 1226 15:30:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
28 1226 15:30:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1226 15:31:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1226 15:31:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1226 15:31:56 London Stock Exchange
----------------- -------------- -------------------- ----------------------
211 1226 15:32:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
19 1226 15:32:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1226 15:32:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
136 1226 15:33:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1226 15:33:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1226 15:33:56 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1226 15:34:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1226 15:34:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
357 1226 15:34:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1227 15:35:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1227 15:36:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
133 1227 15:36:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
137 1227 15:37:21 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1227 15:37:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
97 1226 15:37:51 London Stock Exchange
----------------- -------------- -------------------- ----------------------
139 1226 15:37:51 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1226 15:37:51 London Stock Exchange
----------------- -------------- -------------------- ----------------------
131 1226 15:37:51 London Stock Exchange
----------------- -------------- -------------------- ----------------------
94 1226 15:39:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
27 1226 15:39:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
128 1226 15:39:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
100 1226 15:40:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
33 1226 15:40:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1226 15:40:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
128 1226 15:40:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
131 1226 15:41:09 London Stock Exchange
----------------- -------------- -------------------- ----------------------
357 1226 15:41:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
135 1226 15:42:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
166 1226 15:43:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
218 1226 15:43:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
138 1226 15:43:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
90 1228 15:46:07 London Stock Exchange
----------------- -------------- -------------------- ----------------------
36 1228 15:46:07 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1228 15:46:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
184 1228 15:46:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
24 1227 15:46:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1227 15:48:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1227 15:48:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1227 15:48:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1227 15:48:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1227 15:48:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1227 15:48:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1227 15:48:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1227 15:48:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1227 15:48:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1227 15:48:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
321 1227 15:48:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
76 1226 15:48:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1226 15:48:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
82 1226 15:49:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
130 1227 15:50:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
139 1227 15:50:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
246 1227 15:50:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
12 1227 15:50:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1227 15:53:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1227 15:53:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
7 1227 15:53:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
131 1227 15:53:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1227 15:53:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
222 1227 15:53:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1227 15:53:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1227 15:53:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1227 15:53:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1227 15:53:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
149 1227 15:54:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
19 1227 15:55:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1227 15:55:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1227 15:55:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
101 1227 15:55:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
12 1227 15:55:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1227 15:56:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
232 1227 15:56:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1228 15:56:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1228 15:57:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1228 15:57:39 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1228 15:57:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
127 1228 15:58:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
51 1228 15:58:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
170 1228 15:58:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
139 1228 15:59:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1228 15:59:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
55 1228 15:59:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
131 1228 15:59:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
240 1227 16:00:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
224 1227 16:02:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
230 1227 16:02:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1227 16:02:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
142 1227 16:02:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
137 1227 16:02:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1227 16:02:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1227 16:02:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
131 1227 16:02:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
83 1229 16:04:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
261 1229 16:04:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
261 1229 16:04:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
61 1229 16:04:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1229 16:04:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1229 16:04:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1229 16:04:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1229 16:04:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1230 16:05:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1231 16:06:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1231 16:06:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
35 1230 16:06:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
86 1230 16:06:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
126 1230 16:06:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1230 16:06:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
222 1231 16:07:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1231 16:07:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1231 16:08:21 London Stock Exchange
----------------- -------------- -------------------- ----------------------
135 1231 16:08:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1231 16:09:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
56 1231 16:09:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
55 1231 16:09:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1231 16:09:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1231 16:09:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1231 16:10:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1231 16:10:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1231 16:10:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1231 16:10:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1231 16:11:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
141 1231 16:11:33 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1231 16:11:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
99 1231 16:11:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
128 1231 16:12:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1231 16:12:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
476 1231 16:12:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
86 1231 16:13:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
24 1231 16:13:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1231 16:13:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1231 16:14:17 London Stock Exchange
----------------- -------------- -------------------- ----------------------
85 1231 16:14:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
38 1231 16:14:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
71 1231 16:14:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
55 1231 16:14:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
368 1231 16:15:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
134 1231 16:15:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
75 1231 16:15:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
150 1230 16:16:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
146 1230 16:16:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
577 1230 16:16:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1230 16:16:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
129 1230 16:16:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1230 16:16:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1230 16:16:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
214 1230 16:16:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
171 1230 16:16:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
124 1231 16:19:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
41 1231 16:19:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
244 1231 16:19:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
244 1231 16:19:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
140 1231 16:19:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
72 1231 16:19:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
86 1231 16:21:18 London Stock Exchange
----------------- -------------- -------------------- ----------------------
32 1231 16:21:18 London Stock Exchange
----------------- -------------- -------------------- ----------------------
594 1231 16:22:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
105 1231 16:22:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
29 1231 16:22:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
801 1232 16:24:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
532 1232 16:24:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
132 1232 16:24:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
142 1232 16:26:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1232 16:26:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
553 1232 16:26:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
90 1231 16:26:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
627 1231 16:26:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
138 1231 16:26:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
140 1231 16:26:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
50 1231 16:26:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
213 1231 16:27:09 London Stock Exchange
----------------- -------------- -------------------- ----------------------
74 1231 16:27:09 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1231 16:27:24 London Stock Exchange
----------------- -------------- -------------------- ----------------------
63 1231 16:27:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
89 1231 16:27:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
44 1231 16:27:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
4 1231 16:27:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKNDDABKDOCB
(END) Dow Jones Newswires
September 23, 2016 12:18 ET (16:18 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
