Ashtead Group PLC Transaction in Own Shares (8691K)
September 26 2016 - 12:49PM
UK Regulatory
TIDMAHT
RNS Number : 8691K
Ashtead Group PLC
26 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: 26 September 2016
Number of Shares purchased: 100,000 Shares
Highest price paid per Share: 1232.0 pence
Lowest price paid per Share: 1192.0 pence
Average price paid per Share: 1205.52 pence
The Company intends to hold these Shares in Treasury.
Including Shares which have been purchased but not yet settled,
the Company holds 53,203,816 Shares in Treasury.
The Company has 500,121,738 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: 26 September 2016
Investment firm: Jefferies International
Aggregate information:
Venue Volume-weighted Aggregated volume
average price, pence
----------------------- ---------------------- ------------------
London Stock Exchange 1205.520 100,000
----------------------- ---------------------- ------------------
Individual transactions:
Number of shares Transaction Time of transaction Trading venue
purchased price (pence
per share)
----------------- -------------- -------------------- ----------------------
114 1232 08:01:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
143 1229 08:02:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
24 1228 08:03:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1228 08:04:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
76 1228 08:04:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
132 1227 08:04:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1227 08:05:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
156 1226 08:05:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
143 1227 08:06:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
4 1227 08:06:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1225 08:07:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
65 1225 08:07:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
149 1225 08:08:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
139 1226 08:09:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
93 1225 08:09:17 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1225 08:09:58 London Stock Exchange
----------------- -------------- -------------------- ----------------------
247 1226 08:12:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
187 1225 08:12:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
178 1225 08:13:58 London Stock Exchange
----------------- -------------- -------------------- ----------------------
162 1225 08:15:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
180 1225 08:15:21 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1226 08:16:07 London Stock Exchange
----------------- -------------- -------------------- ----------------------
142 1226 08:16:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1225 08:17:18 London Stock Exchange
----------------- -------------- -------------------- ----------------------
22 1225 08:17:18 London Stock Exchange
----------------- -------------- -------------------- ----------------------
189 1226 08:19:24 London Stock Exchange
----------------- -------------- -------------------- ----------------------
215 1225 08:20:33 London Stock Exchange
----------------- -------------- -------------------- ----------------------
162 1225 08:20:33 London Stock Exchange
----------------- -------------- -------------------- ----------------------
149 1225 08:22:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
300 1226 08:24:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
326 1225 08:24:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
144 1223 08:25:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
136 1220 08:26:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
13 1220 08:28:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1220 08:28:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
190 1220 08:28:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
209 1220 08:30:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
13 1220 08:30:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1219 08:30:17 London Stock Exchange
----------------- -------------- -------------------- ----------------------
45 1219 08:30:17 London Stock Exchange
----------------- -------------- -------------------- ----------------------
185 1219 08:32:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
192 1219 08:33:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
17 1219 08:33:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
447 1220 08:36:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
275 1219 08:36:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
8 1218 08:37:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
202 1218 08:37:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
136 1217 08:37:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
69 1218 08:38:18 London Stock Exchange
----------------- -------------- -------------------- ----------------------
93 1218 08:38:18 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1217 08:39:09 London Stock Exchange
----------------- -------------- -------------------- ----------------------
24 1217 08:39:09 London Stock Exchange
----------------- -------------- -------------------- ----------------------
156 1216 08:39:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
144 1215 08:41:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
42 1215 08:41:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
89 1215 08:41:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
167 1216 08:45:17 London Stock Exchange
----------------- -------------- -------------------- ----------------------
213 1216 08:45:17 London Stock Exchange
----------------- -------------- -------------------- ----------------------
185 1216 08:45:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
273 1217 08:47:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
231 1217 08:48:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
210 1217 08:50:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
216 1217 08:50:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
216 1216 08:50:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
135 1215 08:50:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
207 1214 08:53:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
240 1213 08:54:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
144 1213 08:54:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
225 1214 08:59:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
279 1214 08:59:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
186 1214 08:59:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
262 1213 08:59:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1213 08:59:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
140 1216 09:00:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
183 1214 09:03:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
71 1214 09:03:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
223 1214 09:03:51 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1214 09:05:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
71 1214 09:05:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
413 1214 09:07:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
300 1213 09:09:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
354 1212 09:10:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
154 1211 09:10:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1210 09:12:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
62 1210 09:13:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
142 1210 09:13:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
195 1210 09:13:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
173 1211 09:14:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
108 1211 09:16:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
3 1211 09:16:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
237 1211 09:16:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
208 1211 09:18:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
136 1211 09:19:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
72 1211 09:19:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
72 1211 09:19:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
417 1214 09:21:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
226 1213 09:22:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
180 1213 09:22:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
590 1215 09:28:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
410 1214 09:28:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
155 1214 09:29:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
129 1214 09:29:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
401 1214 09:33:51 London Stock Exchange
----------------- -------------- -------------------- ----------------------
196 1213 09:34:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
225 1213 09:34:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1213 09:34:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
163 1214 09:36:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
210 1214 09:37:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
308 1214 09:40:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
342 1214 09:41:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
76 1214 09:42:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1214 09:42:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
61 1214 09:42:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
327 1214 09:45:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
95 1213 09:45:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
184 1213 09:45:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
127 1212 09:46:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
189 1211 09:47:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
160 1211 09:47:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
195 1211 09:50:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
246 1211 09:50:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
171 1210 09:51:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
44 1210 09:55:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
90 1210 09:55:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
139 1210 09:55:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
69 1210 09:55:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
109 1210 09:55:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
63 1210 09:55:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
28 1210 09:56:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
193 1210 09:56:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
263 1210 10:00:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
220 1210 10:00:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
163 1210 10:00:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
216 1210 10:03:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
135 1210 10:03:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
57 1210 10:03:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1210 10:03:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
471 1211 10:06:56 London Stock Exchange
----------------- -------------- -------------------- ----------------------
231 1211 10:08:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
130 1211 10:09:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
53 1211 10:09:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
180 1211 10:10:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
576 1210 10:11:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1210 10:17:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
136 1210 10:17:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
132 1210 10:17:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
200 1210 10:17:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
162 1210 10:17:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
147 1210 10:17:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1211 10:22:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
583 1211 10:22:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
191 1211 10:22:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
315 1211 10:24:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
278 1211 10:26:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
130 1211 10:27:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1211 10:29:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1210 10:29:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
148 1210 10:29:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
291 1210 10:29:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
135 1210 10:31:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
197 1210 10:31:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
247 1209 10:33:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1209 10:33:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
169 1209 10:35:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
245 1208 10:36:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1208 10:36:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
252 1208 10:38:57 London Stock Exchange
----------------- -------------- -------------------- ----------------------
219 1208 10:41:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
100 1208 10:41:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
204 1207 10:42:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1206 10:42:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
13 1206 10:42:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
147 1205 10:43:24 London Stock Exchange
----------------- -------------- -------------------- ----------------------
171 1203 10:46:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
159 1203 10:46:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
263 1204 10:47:56 London Stock Exchange
----------------- -------------- -------------------- ----------------------
38 1204 10:50:24 London Stock Exchange
----------------- -------------- -------------------- ----------------------
261 1204 10:50:24 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1203 10:53:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
218 1203 10:53:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
386 1203 10:54:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
218 1202 10:54:48 London Stock Exchange
----------------- -------------- -------------------- ----------------------
190 1202 10:56:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
93 1202 10:58:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
60 1202 10:58:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
26 1202 10:58:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
24 1202 10:58:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
153 1202 10:58:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
240 1202 11:00:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
152 1206 11:02:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
135 1206 11:02:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
321 1207 11:05:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
182 1206 11:05:58 London Stock Exchange
----------------- -------------- -------------------- ----------------------
360 1207 11:09:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
45 1207 11:13:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
90 1207 11:19:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1207 11:19:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
33 1207 11:19:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
79 1207 11:19:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
93 1207 11:19:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
221 1207 11:19:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
82 1207 11:19:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
302 1208 11:21:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
141 1208 11:22:16 London Stock Exchange
----------------- -------------- -------------------- ----------------------
95 1208 11:23:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
29 1208 11:23:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
258 1207 11:23:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1207 11:23:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1207 11:23:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1207 11:23:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1207 11:23:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1207 11:23:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
126 1207 11:23:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
22 1207 11:23:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
151 1211 11:25:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
198 1211 11:26:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
225 1211 11:27:58 London Stock Exchange
----------------- -------------- -------------------- ----------------------
211 1211 11:29:58 London Stock Exchange
----------------- -------------- -------------------- ----------------------
226 1211 11:32:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
180 1211 11:33:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
245 1210 11:33:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
132 1210 11:34:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1210 11:36:09 London Stock Exchange
----------------- -------------- -------------------- ----------------------
162 1210 11:36:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
238 1211 11:38:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
232 1211 11:39:58 London Stock Exchange
----------------- -------------- -------------------- ----------------------
131 1210 11:41:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
19 1210 11:41:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1208 11:42:24 London Stock Exchange
----------------- -------------- -------------------- ----------------------
133 1207 11:43:57 London Stock Exchange
----------------- -------------- -------------------- ----------------------
188 1206 11:45:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
153 1204 11:45:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
156 1205 11:47:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
270 1204 11:50:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
253 1203 11:52:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
179 1202 11:54:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
74 1202 11:56:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
97 1202 11:56:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
96 1202 11:56:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
278 1203 11:58:33 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1202 11:59:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
127 1202 11:59:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
220 1202 11:59:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
148 1200 12:02:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
246 1202 12:08:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1202 12:08:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
198 1202 12:08:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
37 1202 12:08:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
95 1202 12:08:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
180 1201 12:10:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
146 1201 12:10:34 London Stock Exchange
----------------- -------------- -------------------- ----------------------
246 1201 12:13:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1201 12:18:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1201 12:18:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1201 12:18:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
208 1201 12:18:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
177 1201 12:18:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
256 1201 12:21:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
200 1201 12:23:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
11 1201 12:23:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
217 1201 12:25:18 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1201 12:27:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
83 1201 12:27:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1201 12:29:51 London Stock Exchange
----------------- -------------- -------------------- ----------------------
228 1201 12:30:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
38 1201 12:30:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
210 1200 12:32:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
97 1200 12:32:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
30 1200 12:32:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
20 1202 12:53:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
154 1203 13:00:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1203 13:00:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1203 13:00:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1203 13:00:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1203 13:00:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1203 13:00:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
124 1203 13:00:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1203 13:00:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
204 1203 13:00:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
2272 1203 13:00:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
130 1203 13:00:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1203 13:02:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1202 13:03:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
222 1202 13:03:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1203 13:06:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
211 1203 13:06:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
179 1203 13:08:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
128 1202 13:09:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
38 1202 13:09:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
128 1202 13:09:40 London Stock Exchange
----------------- -------------- -------------------- ----------------------
213 1202 13:12:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1202 13:14:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
222 1203 13:15:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1203 13:17:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
208 1202 13:17:39 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1202 13:17:39 London Stock Exchange
----------------- -------------- -------------------- ----------------------
215 1202 13:20:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1203 13:21:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
178 1203 13:23:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
141 1203 13:24:57 London Stock Exchange
----------------- -------------- -------------------- ----------------------
195 1202 13:25:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
83 1202 13:25:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1202 13:25:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1202 13:25:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
231 1203 13:27:18 London Stock Exchange
----------------- -------------- -------------------- ----------------------
140 1202 13:28:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
174 1202 13:30:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
156 1201 13:30:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
52 1201 13:32:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
46 1201 13:32:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
46 1201 13:32:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
142 1201 13:33:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1201 13:35:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
18 1201 13:37:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1201 13:37:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
65 1201 13:37:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
148 1200 13:38:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1200 13:38:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1200 13:38:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
128 1200 13:45:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1200 13:45:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
218 1200 13:45:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1200 13:45:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1200 13:45:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1200 13:45:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1200 13:45:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
152 1200 13:47:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1200 13:48:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
139 1199 13:49:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
124 1199 13:49:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
59 1198 13:49:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
24 1198 13:49:22 London Stock Exchange
----------------- -------------- -------------------- ----------------------
221 1198 13:51:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
127 1198 13:53:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1198 13:54:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1198 13:55:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
109 1198 13:55:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1198 13:56:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
153 1198 13:56:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
154 1198 13:58:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
127 1198 13:59:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
20 1198 13:59:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1198 13:59:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1197 14:00:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1197 14:07:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1197 14:07:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1197 14:07:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
75 1197 14:07:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
46 1197 14:07:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1197 14:07:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1197 14:07:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1197 14:07:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1197 14:07:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1197 14:07:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
200 1197 14:07:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1197 14:07:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1197 14:07:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1196 14:07:56 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1195 14:08:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
10 1195 14:17:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
128 1195 14:17:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1195 14:17:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1195 14:17:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
187 1195 14:17:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
140 1195 14:17:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1195 14:17:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1195 14:17:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
128 1195 14:17:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
167 1195 14:17:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1195 14:17:39 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1195 14:17:39 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1195 14:17:39 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1192 14:19:48 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1192 14:22:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
2 1194 14:23:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
397 1194 14:23:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1194 14:24:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1195 14:28:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1195 14:28:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
133 1195 14:28:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1195 14:28:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1195 14:28:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
130 1195 14:28:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
226 1195 14:28:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1195 14:30:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1195 14:30:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1195 14:30:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
59 1194 14:31:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
33 1194 14:31:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1194 14:31:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1194 14:32:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
107 1194 14:32:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
16 1194 14:32:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1194 14:33:33 London Stock Exchange
----------------- -------------- -------------------- ----------------------
272 1194 14:34:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
127 1193 14:35:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1193 14:35:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
105 1193 14:35:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1193 14:36:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
129 1193 14:36:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
83 1192 14:36:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
35 1192 14:36:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
35 1192 14:36:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1194 14:39:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1194 14:39:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1194 14:40:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
89 1194 14:40:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
23 1194 14:40:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
70 1194 14:41:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
53 1194 14:41:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1194 14:41:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
156 1193 14:42:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1193 14:42:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
136 1193 14:42:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1193 14:45:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
157 1193 14:45:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1193 14:45:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1193 14:45:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1193 14:45:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
9 1193 14:45:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1193 14:49:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1193 14:49:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1193 14:49:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1193 14:49:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1193 14:49:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
133 1193 14:49:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
128 1193 14:49:31 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1192 14:50:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
89 1192 14:50:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1192 14:51:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
192 1192 14:51:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
160 1192 14:53:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1192 14:54:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
126 1193 14:55:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
198 1193 14:55:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
149 1193 14:56:07 London Stock Exchange
----------------- -------------- -------------------- ----------------------
150 1193 14:56:58 London Stock Exchange
----------------- -------------- -------------------- ----------------------
171 1193 14:57:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
268 1193 14:57:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1193 15:01:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
1 1193 15:01:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1193 15:01:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
126 1193 15:01:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
127 1193 15:01:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1193 15:01:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1193 15:01:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
126 1193 15:01:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1194 15:06:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
332 1195 15:06:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
670 1195 15:06:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1195 15:06:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
33 1195 15:06:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1195 15:06:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
158 1195 15:07:23 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1196 15:11:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
946 1196 15:11:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
14 1196 15:11:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1198 15:13:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1199 15:13:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
35 1199 15:13:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
158 1199 15:13:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
129 1199 15:14:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
258 1199 15:14:08 London Stock Exchange
----------------- -------------- -------------------- ----------------------
134 1199 15:16:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1199 15:16:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
117 1199 15:16:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1199 15:16:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
171 1199 15:16:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
147 1203 15:18:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1203 15:18:00 London Stock Exchange
----------------- -------------- -------------------- ----------------------
95 1202 15:18:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
144 1202 15:19:42 London Stock Exchange
----------------- -------------- -------------------- ----------------------
126 1202 15:20:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
96 1201 15:20:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1201 15:20:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
137 1201 15:20:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1200 15:22:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1200 15:22:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
127 1200 15:22:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
124 1200 15:22:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
88 1200 15:22:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
41 1200 15:22:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1200 15:24:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1200 15:24:05 London Stock Exchange
----------------- -------------- -------------------- ----------------------
536 1202 15:25:33 London Stock Exchange
----------------- -------------- -------------------- ----------------------
134 1202 15:25:33 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1202 15:26:21 London Stock Exchange
----------------- -------------- -------------------- ----------------------
127 1204 15:28:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
163 1204 15:28:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
366 1204 15:28:13 London Stock Exchange
----------------- -------------- -------------------- ----------------------
114 1204 15:29:52 London Stock Exchange
----------------- -------------- -------------------- ----------------------
132 1203 15:30:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1203 15:30:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
127 1203 15:30:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
97 1203 15:30:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
134 1204 15:33:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1204 15:33:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
135 1204 15:33:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
137 1204 15:33:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
548 1204 15:33:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1204 15:35:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1204 15:35:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
71 1204 15:35:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
41 1204 15:35:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
127 1206 15:36:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
13 1206 15:36:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
100 1206 15:36:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1206 15:36:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
266 1207 15:37:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1206 15:37:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
141 1206 15:37:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1206 15:37:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
139 1207 15:38:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
41 1206 15:38:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
137 1206 15:38:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
78 1205 15:40:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
55 1205 15:40:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1205 15:40:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1205 15:40:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1205 15:40:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
166 1205 15:40:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
134 1206 15:42:17 London Stock Exchange
----------------- -------------- -------------------- ----------------------
94 1206 15:42:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
21 1206 15:42:45 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1206 15:43:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
20 1206 15:43:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
100 1206 15:43:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1206 15:43:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
7 1206 15:44:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
108 1206 15:44:02 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1206 15:44:21 London Stock Exchange
----------------- -------------- -------------------- ----------------------
129 1206 15:44:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1206 15:44:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
132 1206 15:45:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
130 1205 15:45:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1205 15:45:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
137 1205 15:45:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1205 15:45:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
258 1206 15:47:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
420 1206 15:47:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1206 15:47:50 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1208 15:49:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
29 1208 15:49:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
54 1208 15:49:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
29 1208 15:49:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
155 1208 15:50:07 London Stock Exchange
----------------- -------------- -------------------- ----------------------
100 1208 15:50:07 London Stock Exchange
----------------- -------------- -------------------- ----------------------
233 1208 15:50:07 London Stock Exchange
----------------- -------------- -------------------- ----------------------
226 1207 15:51:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
130 1207 15:51:10 London Stock Exchange
----------------- -------------- -------------------- ----------------------
138 1206 15:51:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1206 15:51:38 London Stock Exchange
----------------- -------------- -------------------- ----------------------
22 1206 15:53:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1206 15:53:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
170 1206 15:53:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
127 1206 15:53:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
220 1206 15:53:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
109 1206 15:53:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1207 15:55:11 London Stock Exchange
----------------- -------------- -------------------- ----------------------
12 1207 15:55:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1207 15:55:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
248 1207 15:55:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
119 1207 15:55:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
7 1207 15:55:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
41 1207 15:56:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
128 1207 15:56:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
45 1207 15:56:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
84 1207 15:56:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
124 1207 15:56:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
70 1207 15:56:43 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1206 15:57:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
141 1206 15:57:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1206 15:58:37 London Stock Exchange
----------------- -------------- -------------------- ----------------------
136 1205 15:58:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
115 1205 15:58:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
124 1205 15:58:47 London Stock Exchange
----------------- -------------- -------------------- ----------------------
78 1206 15:59:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
33 1206 15:59:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1206 16:00:07 London Stock Exchange
----------------- -------------- -------------------- ----------------------
112 1206 16:00:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
124 1206 16:00:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
134 1205 16:00:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
137 1205 16:00:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
130 1205 16:00:59 London Stock Exchange
----------------- -------------- -------------------- ----------------------
136 1204 16:01:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
183 1204 16:01:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1204 16:02:55 London Stock Exchange
----------------- -------------- -------------------- ----------------------
123 1204 16:03:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
65 1203 16:03:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
1 1203 16:03:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
130 1203 16:03:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
120 1203 16:03:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
51 1203 16:03:28 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1203 16:04:24 London Stock Exchange
----------------- -------------- -------------------- ----------------------
136 1203 16:04:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
121 1203 16:05:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1203 16:05:30 London Stock Exchange
----------------- -------------- -------------------- ----------------------
46 1203 16:05:51 London Stock Exchange
----------------- -------------- -------------------- ----------------------
72 1203 16:05:51 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1203 16:05:51 London Stock Exchange
----------------- -------------- -------------------- ----------------------
49 1203 16:06:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
86 1203 16:06:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1203 16:06:41 London Stock Exchange
----------------- -------------- -------------------- ----------------------
7 1203 16:06:48 London Stock Exchange
----------------- -------------- -------------------- ----------------------
104 1203 16:06:48 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1203 16:07:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1203 16:07:12 London Stock Exchange
----------------- -------------- -------------------- ----------------------
67 1203 16:07:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
68 1203 16:07:54 London Stock Exchange
----------------- -------------- -------------------- ----------------------
202 1203 16:08:09 London Stock Exchange
----------------- -------------- -------------------- ----------------------
126 1203 16:08:35 London Stock Exchange
----------------- -------------- -------------------- ----------------------
184 1203 16:08:53 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1203 16:09:19 London Stock Exchange
----------------- -------------- -------------------- ----------------------
104 1203 16:09:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
42 1203 16:09:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
84 1203 16:10:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
48 1203 16:10:14 London Stock Exchange
----------------- -------------- -------------------- ----------------------
138 1203 16:10:32 London Stock Exchange
----------------- -------------- -------------------- ----------------------
65 1203 16:10:58 London Stock Exchange
----------------- -------------- -------------------- ----------------------
50 1203 16:10:58 London Stock Exchange
----------------- -------------- -------------------- ----------------------
113 1203 16:11:04 London Stock Exchange
----------------- -------------- -------------------- ----------------------
116 1203 16:11:20 London Stock Exchange
----------------- -------------- -------------------- ----------------------
78 1202 16:11:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1202 16:11:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
47 1202 16:11:25 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1202 16:14:18 London Stock Exchange
----------------- -------------- -------------------- ----------------------
138 1202 16:15:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1202 16:15:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
136 1202 16:15:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
118 1202 16:15:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
125 1202 16:15:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1202 16:15:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
98 1202 16:15:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
136 1202 16:15:15 London Stock Exchange
----------------- -------------- -------------------- ----------------------
58 1203 16:20:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
54 1203 16:20:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
282 1203 16:20:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
267 1203 16:20:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
11 1203 16:20:27 London Stock Exchange
----------------- -------------- -------------------- ----------------------
354 1203 16:21:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
137 1203 16:21:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
88 1203 16:21:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
154 1203 16:21:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
2124 1203 16:21:01 London Stock Exchange
----------------- -------------- -------------------- ----------------------
126 1203 16:22:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
25 1203 16:22:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
486 1203 16:22:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
108 1203 16:22:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
99 1203 16:22:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
1 1203 16:22:29 London Stock Exchange
----------------- -------------- -------------------- ----------------------
104 1203 16:22:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
129 1203 16:22:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
8 1203 16:22:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
15 1203 16:22:36 London Stock Exchange
----------------- -------------- -------------------- ----------------------
353 1203 16:24:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
132 1203 16:24:46 London Stock Exchange
----------------- -------------- -------------------- ----------------------
532 1204 16:26:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
44 1204 16:26:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
122 1204 16:26:06 London Stock Exchange
----------------- -------------- -------------------- ----------------------
110 1203 16:27:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
138 1203 16:27:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
111 1203 16:27:03 London Stock Exchange
----------------- -------------- -------------------- ----------------------
20 1204 16:27:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
212 1204 16:27:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
212 1204 16:27:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
18 1204 16:27:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
152 1204 16:27:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
266 1204 16:27:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
232 1204 16:27:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
209 1204 16:27:26 London Stock Exchange
----------------- -------------- -------------------- ----------------------
73 1204 16:27:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
69 1204 16:27:44 London Stock Exchange
----------------- -------------- -------------------- ----------------------
239 1205 16:27:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
8 1205 16:27:49 London Stock Exchange
----------------- -------------- -------------------- ----------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKADQABKDOCB
(END) Dow Jones Newswires
September 26, 2016 12:49 ET (16:49 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
