Ashtead Group PLC Transaction in Own Shares (0000L)
September 27 2016 - 12:20PM
UK Regulatory
TIDMAHT
RNS Number : 0000L
Ashtead Group PLC
27 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: 27 September 2016
Number of Shares purchased: 100,000 Shares
Highest price paid per Share: 1225.0 pence
Lowest price paid per Share: 1200.0 pence
Average price paid per Share: 1209.56 pence
The Company intends to hold these Shares in Treasury.
Including Shares which have been purchased but not yet settled,
the Company holds 53,303,816 Shares in Treasury.
The Company has 500,021,738 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: 27 September 2016
Investment firm: Jefferies International
Aggregate information:
Venue Volume-weighted Aggregated volume
average price, pence
----------------------- ---------------------- ------------------
London Stock Exchange 1209.56 100,000
----------------------- ---------------------- ------------------
Individual transactions:
Number of shares Transaction price Time of transaction Trading Venue
purchased (pence per share)
----------------- ------------------- -------------------- ----------------------
79 1212 08:01:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
42 1212 08:01:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1210 08:01:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
8 1213 08:02:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1213 08:02:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
165 1212 08:03:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
145 1212 08:04:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
266 1212 08:05:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
154 1212 08:06:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
180 1206 08:07:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
258 1210 08:10:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
329 1211 08:12:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
3 1218 08:14:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
296 1218 08:14:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
9 1221 08:14:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
144 1221 08:14:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
161 1220 08:15:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
331 1224 08:17:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
211 1224 08:18:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
180 1224 08:19:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
201 1224 08:20:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
181 1225 08:21:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1225 08:21:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
159 1224 08:22:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
171 1223 08:22:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
170 1223 08:23:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
40 1223 08:24:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1223 08:24:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
185 1224 08:25:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
186 1225 08:26:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
8 1225 08:26:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
152 1223 08:27:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
266 1224 08:29:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
187 1224 08:29:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
149 1223 08:30:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
154 1223 08:31:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
173 1223 08:32:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
186 1222 08:33:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
10 1222 08:33:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
178 1222 08:35:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1221 08:35:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
155 1221 08:35:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
18 1221 08:35:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1219 08:37:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1217 08:37:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
99 1216 08:38:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
175 1216 08:38:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1214 08:39:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
141 1216 08:39:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
187 1215 08:41:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
156 1214 08:41:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1214 08:42:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1215 08:42:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1214 08:43:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1213 08:44:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
178 1212 08:45:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
199 1215 08:47:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
328 1215 08:50:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
12 1214 08:51:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
344 1214 08:51:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
196 1214 08:51:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
5 1215 08:53:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
220 1215 08:53:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
205 1215 08:54:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
275 1214 08:55:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1214 08:55:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
396 1215 08:58:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
185 1216 09:01:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
151 1216 09:01:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
264 1216 09:02:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1216 09:02:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
486 1216 09:04:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
299 1215 09:05:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
209 1215 09:07:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
328 1215 09:09:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
357 1214 09:10:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
40 1214 09:11:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1214 09:11:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
149 1214 09:13:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1214 09:13:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
289 1213 09:14:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
198 1213 09:14:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
19 1213 09:14:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1212 09:15:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
9 1212 09:15:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1211 09:16:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
139 1211 09:17:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
178 1211 09:18:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
147 1211 09:23:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
152 1211 09:23:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
91 1211 09:23:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1211 09:23:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
172 1211 09:23:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
178 1211 09:23:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
229 1211 09:23:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
7 1211 09:23:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
154 1210 09:24:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
182 1210 09:26:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
216 1210 09:26:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
156 1207 09:27:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
226 1207 09:28:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
175 1207 09:30:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
199 1206 09:30:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
211 1211 09:32:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
218 1211 09:33:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
14 1211 09:35:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
315 1211 09:35:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
310 1211 09:37:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
240 1211 09:39:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
8 1211 09:39:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
45 1211 09:39:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
89 1211 09:41:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
247 1211 09:41:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
86 1211 09:42:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
232 1211 09:42:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
337 1211 09:44:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
244 1211 09:46:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
83 1211 09:46:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1211 09:48:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
160 1211 09:48:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
274 1211 09:49:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
304 1211 09:50:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
212 1210 09:52:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
206 1210 09:52:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
165 1208 09:53:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1207 09:53:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
216 1206 09:54:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1204 09:55:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1204 09:55:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
171 1203 09:57:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
6 1202 09:59:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1202 09:59:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
231 1202 09:59:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1202 09:59:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1202 10:01:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
163 1202 10:01:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
12 1202 10:01:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
28 1202 10:01:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
217 1200 10:02:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
96 1200 10:03:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
43 1200 10:03:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
61 1200 10:03:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
166 1203 10:06:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
180 1202 10:06:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
342 1201 10:09:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
399 1200 10:10:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1200 10:12:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
392 1200 10:14:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
2 1200 10:14:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
321 1200 10:16:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
409 1201 10:18:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
65 1202 10:20:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
200 1202 10:20:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
65 1202 10:20:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
367 1204 10:22:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
302 1203 10:24:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
179 1203 10:24:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
188 1204 10:26:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
206 1203 10:29:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
20 1203 10:29:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
58 1203 10:29:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1203 10:29:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
46 1203 10:30:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
213 1203 10:30:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
221 1202 10:31:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
204 1202 10:31:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
9 1202 10:31:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
141 1201 10:32:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
54 1200 10:35:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
187 1200 10:35:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
336 1200 10:38:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
195 1200 10:39:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
209 1201 10:42:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
57 1202 10:42:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
363 1202 10:42:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
259 1201 10:43:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1201 10:46:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
156 1201 10:46:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
208 1201 10:46:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
192 1201 10:46:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1200 10:47:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
182 1201 10:50:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
139 1201 10:51:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
320 1201 10:53:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
99 1201 10:53:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
247 1200 10:54:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
316 1200 10:57:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
321 1201 11:02:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1201 11:02:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1201 11:02:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1201 11:02:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
231 1201 11:04:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
331 1201 11:05:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
272 1200 11:06:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1201 11:08:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
323 1202 11:10:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
59 1202 11:12:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1202 11:12:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
61 1202 11:12:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
174 1201 11:12:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
266 1201 11:14:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
210 1200 11:15:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
293 1201 11:19:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1200 11:20:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
81 1200 11:20:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
263 1200 11:20:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
195 1201 11:25:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
151 1201 11:25:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
189 1201 11:27:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1201 11:28:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
133 1200 11:28:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
93 1200 11:28:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
19 1200 11:28:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
186 1201 11:33:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
137 1201 11:33:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
7 1201 11:33:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
346 1201 11:33:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
204 1200 11:34:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
210 1200 11:34:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
190 1200 11:36:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
90 1201 11:44:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
45 1201 11:44:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
270 1201 11:44:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
292 1201 11:56:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
234 1202 11:58:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
245 1202 11:58:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
500 1202 11:58:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
404 1202 11:58:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
156 1202 11:58:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
81 1202 11:58:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
330 1202 11:58:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
280 1202 11:59:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
316 1203 12:05:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
164 1203 12:06:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1203 12:07:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
91 1203 12:08:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
251 1203 12:08:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
207 1203 12:10:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
253 1203 12:12:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1203 12:14:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1203 12:14:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
145 1203 12:14:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
10 1203 12:14:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
14 1203 12:14:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
233 1203 12:16:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
231 1203 12:18:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
282 1203 12:20:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
242 1202 12:21:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1201 12:22:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1202 12:26:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
233 1202 12:27:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
170 1202 12:29:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
152 1202 12:29:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
198 1202 12:39:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
151 1202 12:39:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
186 1205 12:43:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
64 1205 12:43:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1205 12:43:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
888 1204 12:44:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1204 12:44:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1204 12:44:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
198 1204 12:44:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1204 12:44:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1202 12:45:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
159 1201 12:47:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1200 12:48:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
192 1204 12:52:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1204 12:54:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
232 1204 12:54:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1203 12:56:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
448 1204 13:01:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
215 1204 13:01:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1204 13:01:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1204 13:01:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
186 1204 13:03:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
159 1203 13:04:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
213 1203 13:04:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
217 1203 13:06:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
8 1203 13:06:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1206 13:12:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
244 1206 13:12:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
223 1206 13:12:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
229 1206 13:14:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1206 13:15:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
220 1206 13:17:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1206 13:17:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
204 1206 13:20:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1206 13:20:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
215 1206 13:21:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
198 1206 13:24:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
186 1206 13:26:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1206 13:27:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1206 13:28:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
83 1206 13:30:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
43 1206 13:30:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1206 13:30:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1206 13:31:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
148 1206 13:32:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1206 13:33:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
46 1206 13:33:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
28 1206 13:33:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
68 1206 13:33:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
209 1206 13:34:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1206 13:36:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1206 13:37:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
189 1206 13:38:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
132 1205 13:41:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1206 13:55:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
162 1206 13:55:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1206 13:56:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1206 13:57:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
79 1206 13:58:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
76 1206 13:58:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
166 1206 13:59:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
24 1206 14:00:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1206 14:00:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1206 14:01:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
157 1206 14:02:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
55 1206 14:02:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
995 1206 14:02:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
1211 1206 14:02:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
8 1206 14:02:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1205 14:05:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
226 1205 14:05:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1205 14:05:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1205 14:05:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1205 14:05:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1205 14:05:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1205 14:07:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
165 1205 14:09:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1205 14:11:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1205 14:11:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
15 1205 14:12:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1205 14:12:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1205 14:13:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1205 14:13:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
218 1205 14:14:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1205 14:15:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
13 1205 14:15:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1205 14:16:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
139 1205 14:16:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
58 1205 14:16:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
133 1204 14:17:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
234 1204 14:17:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1202 14:17:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
150 1204 14:22:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
175 1204 14:22:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1204 14:22:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
194 1204 14:22:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1204 14:22:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1204 14:25:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
90 1204 14:25:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
22 1204 14:25:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1204 14:26:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1204 14:26:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
21 1204 14:27:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1204 14:27:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1204 14:28:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
134 1204 14:29:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1204 14:29:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1203 14:30:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1203 14:30:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
96 1203 14:30:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
19 1203 14:30:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1203 14:30:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
9 1205 14:34:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
142 1205 14:34:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
556 1206 14:36:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
533 1206 14:36:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
31 1206 14:36:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1206 14:36:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1206 14:38:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1206 14:39:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
54 1206 14:39:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
57 1206 14:39:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1206 14:40:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1206 14:40:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
56 1205 14:41:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
43 1205 14:44:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
139 1205 14:44:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1205 14:44:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
188 1205 14:44:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1205 14:44:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
94 1205 14:44:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
43 1205 14:44:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1205 14:44:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1205 14:44:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1205 14:44:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
251 1204 14:46:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
500 1205 14:49:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
80 1205 14:49:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1205 14:49:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1205 14:51:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1205 14:51:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1205 14:52:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
96 1204 14:52:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1204 14:52:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1204 14:52:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
240 1205 14:53:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
208 1205 14:53:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
31 1205 14:53:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1205 14:55:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
229 1205 14:56:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
11 1205 14:56:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
99 1208 14:58:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
19 1210 14:59:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
236 1210 14:59:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
396 1211 14:59:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
161 1210 15:00:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1210 15:00:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
91 1209 15:00:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1209 15:02:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
69 1210 15:03:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
61 1210 15:03:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
22 1211 15:03:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
356 1211 15:03:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1211 15:05:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
5 1211 15:05:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1211 15:05:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1211 15:05:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
5 1212 15:06:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1212 15:06:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
174 1212 15:06:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1213 15:07:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1213 15:07:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1213 15:07:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1213 15:07:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
3 1214 15:09:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
232 1214 15:09:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1214 15:10:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1214 15:11:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
390 1214 15:11:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
4 1214 15:11:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
19 1214 15:11:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
88 1214 15:11:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
19 1214 15:11:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1216 15:13:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1216 15:13:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1216 15:14:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
53 1216 15:14:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1216 15:14:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
262 1216 15:15:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1217 15:16:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
138 1217 15:16:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
224 1217 15:16:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
134 1216 15:16:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
193 1215 15:17:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
3 1217 15:19:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1217 15:19:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1217 15:19:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1217 15:20:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
248 1218 15:20:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1218 15:20:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1218 15:20:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1219 15:22:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
11 1219 15:22:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
43 1219 15:22:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
160 1219 15:22:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1219 15:23:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
98 1219 15:23:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
31 1219 15:23:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
156 1219 15:24:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1219 15:25:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1219 15:25:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1219 15:25:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1219 15:26:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1219 15:26:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1219 15:27:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
351 1219 15:28:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1219 15:28:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1219 15:28:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
81 1219 15:28:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
38 1219 15:28:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1219 15:29:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1218 15:29:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1218 15:29:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1218 15:29:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
140 1218 15:29:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1218 15:31:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
36 1218 15:32:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
79 1218 15:32:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
14 1218 15:32:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
14 1218 15:32:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
97 1218 15:32:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1218 15:32:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1218 15:32:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
17 1218 15:33:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1218 15:33:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
32 1218 15:33:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
95 1218 15:33:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1218 15:34:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
141 1217 15:34:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1217 15:34:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
134 1217 15:34:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1217 15:34:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1216 15:35:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
93 1216 15:35:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
27 1216 15:35:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1215 15:36:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1215 15:36:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
181 1215 15:36:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
2 1215 15:36:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1215 15:37:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1215 15:38:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1215 15:39:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1215 15:39:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
7 1215 15:39:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1215 15:39:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1214 15:39:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1214 15:39:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
141 1214 15:39:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1214 15:40:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1214 15:41:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1214 15:41:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
51 1214 15:42:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
37 1214 15:42:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
132 1214 15:42:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
143 1214 15:42:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1214 15:43:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
133 1214 15:43:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1214 15:43:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
13 1214 15:44:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1214 15:44:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
78 1214 15:44:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
43 1214 15:44:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1213 15:44:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1213 15:44:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1213 15:45:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
85 1213 15:45:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1213 15:45:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1213 15:46:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1213 15:47:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1213 15:47:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
137 1213 15:47:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
19 1213 15:48:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
95 1213 15:48:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1213 15:48:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
270 1213 15:49:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1213 15:49:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1213 15:49:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1213 15:49:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1213 15:49:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
137 1213 15:50:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1213 15:50:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
16 1213 15:50:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1213 15:51:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
63 1214 15:53:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
71 1214 15:53:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
142 1214 15:53:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1214 15:53:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
214 1214 15:53:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1214 15:54:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1214 15:54:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1214 15:55:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
70 1214 15:55:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
58 1214 15:55:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1214 15:55:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1214 15:56:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
33 1214 15:56:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
77 1214 15:56:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
191 1214 15:56:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
74 1214 15:57:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
57 1214 15:57:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1214 15:57:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1214 15:57:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1214 15:58:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1214 15:58:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1214 15:58:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1214 15:59:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
16 1214 15:59:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1214 15:59:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
181 1214 15:59:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
161 1214 16:00:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
137 1214 16:00:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1214 16:00:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1214 16:01:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
40 1214 16:01:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1214 16:01:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
139 1214 16:01:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1214 16:02:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
142 1215 16:03:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1215 16:04:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
27 1215 16:04:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1215 16:04:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
153 1215 16:04:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1215 16:05:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
61 1215 16:05:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
19 1215 16:05:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
500 1215 16:05:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
452 1215 16:05:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
48 1215 16:06:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
70 1215 16:06:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
71 1215 16:06:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
41 1215 16:06:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1215 16:06:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1215 16:06:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
72 1215 16:06:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
38 1215 16:06:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1215 16:07:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
134 1215 16:07:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1215 16:08:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1215 16:08:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1215 16:08:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1215 16:08:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
334 1215 16:09:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
26 1215 16:09:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1215 16:10:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
24 1215 16:10:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
96 1215 16:10:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1215 16:10:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1215 16:10:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1215 16:11:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
20 1215 16:12:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
14 1215 16:12:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
77 1215 16:12:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1215 16:12:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1215 16:12:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1215 16:12:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
349 1215 16:13:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
226 1215 16:13:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1215 16:13:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
333 1215 16:13:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
384 1215 16:15:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1215 16:15:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1215 16:16:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
39 1215 16:16:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
82 1215 16:16:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
348 1215 16:16:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
152 1215 16:16:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
82 1215 16:16:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
316 1215 16:16:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1216 16:18:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
500 1216 16:19:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
1 1216 16:19:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
74 1216 16:19:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1216 16:20:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
36 1216 16:20:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
204 1216 16:20:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
98 1216 16:20:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
37 1216 16:20:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
500 1216 16:21:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1216 16:21:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
38 1216 16:22:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
73 1216 16:22:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
153 1216 16:22:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
436 1216 16:22:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
41 1216 16:22:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
500 1216 16:24:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
155 1216 16:24:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
86 1216 16:24:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
382 1216 16:25:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
81 1216 16:25:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
31 1216 16:25:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
153 1216 16:25:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1216 16:25:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
132 1216 16:26:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
835 1217 16:28:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
214 1217 16:28:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1217 16:28:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
663 1218 16:28:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKODDABKDCCB
(END) Dow Jones Newswires
September 27, 2016 12:20 ET (16:20 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
