Ashtead Group PLC Transaction in Own Shares (1366L)
September 28 2016 - 12:36PM
UK Regulatory
TIDMAHT
RNS Number : 1366L
Ashtead Group PLC
28 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: 28 September 2016
Number of Shares purchased: 100,000 Shares
Highest price paid per Share: 1240.0 pence
Lowest price paid per Share: 1229.0 pence
Average price paid per Share: 1233.87 pence
The Company intends to hold these Shares in Treasury.
Including Shares which have been purchased but not yet settled,
the Company holds 53,403,816 Shares in Treasury.
The Company has 499,921,738 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: 28 September 2016
Investment firm: Jefferies International
Aggregate information:
Venue Volume-weighted Aggregated volume
average price, pence
----------------------- ---------------------- ------------------
London Stock Exchange 1233.87 100,000
----------------------- ---------------------- ------------------
Individual transactions:
Number of shares Transaction price Time of transaction Trading Venue
purchased (pence per share)
----------------- ------------------- -------------------- ----------------------
94 1240 09:16:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
54 1240 09:16:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
145 1240 09:18:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
380 1240 09:22:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
299 1239 09:23:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
299 1239 09:23:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
57 1238 09:23:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
227 1238 09:23:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
155 1238 09:23:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1237 09:24:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1237 09:26:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1237 09:26:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
366 1237 09:28:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
5 1237 09:29:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
141 1237 09:29:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1238 09:31:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
445 1238 09:31:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
166 1238 09:31:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
80 1238 09:33:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
265 1238 09:33:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
357 1238 09:35:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
360 1237 09:38:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
441 1236 09:38:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
11 1235 09:38:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
165 1235 09:38:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1236 09:39:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
280 1236 09:41:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
172 1237 09:42:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
182 1236 09:43:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1236 09:43:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
44 1236 09:43:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
46 1236 09:43:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1234 09:43:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
307 1234 09:46:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
485 1237 09:49:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
177 1236 09:49:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
352 1236 09:49:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
82 1236 09:50:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
54 1236 09:50:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
215 1235 09:52:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
153 1235 09:52:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
180 1234 09:53:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1233 09:53:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1233 09:55:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
160 1234 10:00:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
405 1234 10:00:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
180 1234 10:01:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
419 1234 10:02:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
98 1234 10:02:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
185 1234 10:04:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
213 1234 10:04:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
42 1234 10:06:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
259 1234 10:06:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
95 1234 10:06:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
365 1234 10:07:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
192 1234 10:10:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
396 1234 10:10:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
203 1235 10:11:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
180 1234 10:12:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
240 1234 10:12:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
141 1234 10:12:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1233 10:13:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
25 1232 10:14:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1232 10:14:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1231 10:15:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
61 1231 10:16:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
209 1231 10:16:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1233 10:19:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
350 1233 10:19:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
256 1232 10:20:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
155 1230 10:20:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
162 1230 10:21:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
54 1230 10:21:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
98 1230 10:23:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
48 1230 10:23:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
248 1231 10:24:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1229 10:25:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
258 1229 10:25:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1229 10:27:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
40 1229 10:27:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
45 1229 10:27:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
10 1230 10:31:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
527 1230 10:31:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
208 1230 10:32:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
478 1229 10:33:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
288 1230 10:35:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
384 1231 10:37:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
217 1231 10:39:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1231 10:39:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
23 1231 10:39:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
243 1231 10:41:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
337 1231 10:42:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
268 1231 10:44:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
327 1231 10:46:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
182 1231 10:47:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
36 1231 10:47:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
192 1231 10:47:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
86 1231 10:47:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
364 1231 10:50:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
373 1231 10:52:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
61 1231 10:54:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
132 1231 10:54:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1231 10:54:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
55 1230 10:54:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1230 10:54:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
47 1230 10:54:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
325 1231 10:57:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
200 1231 10:59:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
43 1231 10:59:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
211 1230 11:00:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
183 1230 11:01:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
34 1231 11:06:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
80 1231 11:06:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
589 1231 11:06:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1231 11:06:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1231 11:11:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1231 11:11:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1231 11:11:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
244 1231 11:11:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
171 1231 11:11:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
206 1231 11:11:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
34 1231 11:12:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1231 11:12:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
445 1231 11:16:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1231 11:16:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
85 1230 11:17:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1230 11:17:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
96 1230 11:17:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1230 11:17:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
193 1230 11:18:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
189 1230 11:18:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
194 1231 11:21:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
186 1231 11:21:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
83 1231 11:23:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1231 11:23:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1233 11:30:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1233 11:30:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1233 11:30:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1233 11:30:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
435 1233 11:30:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
170 1233 11:31:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
453 1232 11:31:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
140 1233 11:34:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
13 1233 11:34:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
428 1234 11:40:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
359 1234 11:40:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
299 1234 11:40:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
333 1235 11:42:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
19 1235 11:44:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
188 1235 11:44:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1235 11:44:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
63 1235 11:44:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
29 1235 11:45:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
19 1234 11:45:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
211 1234 11:45:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
6 1234 11:45:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
132 1234 11:46:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
207 1235 11:48:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
207 1234 11:48:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
138 1233 11:49:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1233 11:52:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
46 1233 11:52:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
22 1233 11:54:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
257 1233 11:54:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
271 1233 11:55:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
1 1233 12:02:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
433 1233 12:02:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
35 1233 12:02:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
22 1233 12:02:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
52 1233 12:02:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
351 1234 12:03:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1233 12:05:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
189 1233 12:05:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1233 12:06:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
70 1233 12:06:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
217 1233 12:08:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
295 1234 12:10:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
189 1233 12:11:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
70 1234 12:13:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
139 1234 12:13:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
197 1234 12:14:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
186 1233 12:15:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
132 1234 12:17:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
163 1234 12:17:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1234 12:19:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
452 1236 12:24:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1236 12:24:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
227 1236 12:24:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1237 12:27:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
387 1237 12:27:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
250 1237 12:29:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
182 1236 12:29:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
205 1236 12:31:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
137 1236 12:31:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
235 1237 12:34:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
240 1237 12:35:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
327 1237 12:37:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
214 1237 12:40:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
145 1237 12:40:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
204 1237 12:42:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
177 1237 12:44:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
54 1237 12:44:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
189 1236 12:44:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
201 1236 12:44:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
228 1235 12:46:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
201 1235 12:48:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
252 1235 12:51:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
243 1235 12:52:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
27 1235 12:52:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
179 1235 12:53:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
5 1235 12:55:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
279 1235 12:55:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
20 1235 12:55:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
201 1235 12:57:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
23 1235 12:59:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
59 1235 12:59:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
23 1235 12:59:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
208 1235 12:59:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
212 1234 13:00:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
62 1234 13:00:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1234 13:00:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1233 13:01:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1233 13:02:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
150 1233 13:04:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
163 1233 13:05:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
257 1233 13:07:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
89 1233 13:09:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
19 1233 13:09:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1233 13:10:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
181 1233 13:10:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
238 1233 13:12:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1233 13:13:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
139 1233 13:13:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1233 13:15:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1233 13:15:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
196 1233 13:16:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1233 13:17:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1233 13:18:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1233 13:19:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1233 13:19:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1233 13:20:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
191 1233 13:21:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1233 13:21:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1233 13:23:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1233 13:23:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1233 13:24:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1233 13:24:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
30 1233 13:25:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
71 1233 13:25:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1233 13:26:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
97 1232 13:27:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
191 1232 13:27:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
17 1232 13:27:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
151 1231 13:27:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
132 1232 13:31:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
241 1232 13:31:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
217 1232 13:32:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1231 13:33:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
134 1231 13:33:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1231 13:33:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
171 1230 13:34:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
145 1231 13:36:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1231 13:38:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
211 1231 13:38:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1231 13:42:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
134 1231 13:42:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1231 13:42:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
212 1231 13:42:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
141 1232 13:44:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
194 1232 13:44:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
62 1232 13:46:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
60 1232 13:46:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1232 13:46:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1231 13:47:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
229 1231 13:47:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
91 1232 13:49:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
15 1232 13:49:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1231 13:49:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1231 13:49:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1231 13:51:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
83 1231 13:51:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
37 1231 13:51:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1231 13:51:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1231 13:53:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
41 1231 13:53:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
133 1231 13:53:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
7 1231 13:55:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
63 1231 13:55:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
53 1231 13:55:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
209 1231 13:56:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
132 1231 13:56:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
217 1232 13:58:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
254 1232 13:58:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1232 14:00:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1232 14:00:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
230 1232 14:00:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
194 1232 14:01:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
189 1233 14:03:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1233 14:05:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1233 14:05:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1233 14:05:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
132 1233 14:06:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1233 14:07:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1233 14:08:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1233 14:08:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
12 1233 14:08:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
137 1233 14:09:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
178 1233 14:10:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
20 1233 14:10:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1233 14:10:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
214 1233 14:11:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1233 14:11:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
74 1232 14:11:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1232 14:11:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
23 1232 14:11:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
9 1232 14:11:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1232 14:14:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1232 14:14:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
204 1232 14:14:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1233 14:20:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1234 14:24:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
500 1234 14:24:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
1000 1234 14:24:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
198 1234 14:24:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1234 14:24:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1235 14:26:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1235 14:26:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1235 14:26:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
223 1235 14:26:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
203 1235 14:28:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1235 14:28:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1236 14:29:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1236 14:30:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
65 1236 14:30:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
51 1236 14:30:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
14 1236 14:30:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1236 14:30:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
201 1236 14:30:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
70 1236 14:30:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1236 14:32:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1236 14:32:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
15 1236 14:32:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1236 14:33:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1236 14:33:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1236 14:33:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
138 1236 14:33:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
18 1236 14:33:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1236 14:35:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
28 1236 14:36:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
96 1236 14:36:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
200 1236 14:36:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
85 1236 14:37:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
19 1236 14:37:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1235 14:37:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
218 1235 14:37:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
7 1235 14:39:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 14:39:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
226 1235 14:39:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1235 14:40:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1235 14:40:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
250 1235 14:41:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1235 14:41:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1235 14:41:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1235 14:43:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1235 14:43:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
18 1235 14:43:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
98 1235 14:44:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1235 14:44:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
2 1235 14:45:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
98 1235 14:45:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
6 1235 14:45:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
2 1235 14:45:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 14:45:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1235 14:46:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
46 1235 14:46:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
66 1235 14:46:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1235 14:46:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1235 14:47:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 14:48:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1235 14:48:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1235 14:48:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
81 1235 14:49:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
34 1235 14:49:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1235 14:49:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
26 1235 14:50:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
84 1235 14:50:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1235 14:50:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1235 14:50:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1235 14:51:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
11 1235 14:51:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 14:51:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1235 14:52:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
216 1235 14:52:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
86 1234 14:53:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1235 14:53:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1235 14:54:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1235 14:54:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
3 1235 14:54:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
300 1235 14:54:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
89 1235 14:55:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
200 1235 14:55:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
54 1235 14:55:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
13 1235 14:55:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1235 14:56:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1235 14:56:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1235 14:56:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1236 14:58:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1236 14:58:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
16 1236 14:59:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
86 1236 14:59:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1236 15:00:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1236 15:00:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
93 1236 15:00:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
11 1236 15:00:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
137 1237 15:01:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
303 1237 15:01:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1237 15:01:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
59 1236 15:01:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
56 1236 15:01:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1236 15:02:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1236 15:02:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1236 15:03:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1236 15:04:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1236 15:04:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
214 1236 15:05:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
7 1236 15:05:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
98 1236 15:05:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1236 15:06:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1236 15:06:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1236 15:06:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
321 1236 15:07:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
90 1236 15:08:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
32 1236 15:08:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
218 1236 15:08:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1236 15:09:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
315 1236 15:09:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1236 15:10:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
248 1236 15:10:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1236 15:12:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1236 15:12:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
36 1236 15:12:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
26 1236 15:12:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
46 1236 15:12:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
52 1236 15:13:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
54 1236 15:13:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1236 15:13:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
22 1236 15:13:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
82 1236 15:13:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1236 15:14:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1236 15:14:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
54 1236 15:14:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
55 1236 15:14:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1236 15:15:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
6 1236 15:15:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1236 15:15:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1236 15:16:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1236 15:16:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1236 15:16:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
339 1236 15:17:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
230 1236 15:17:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
219 1236 15:18:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1236 15:18:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1236 15:19:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
68 1236 15:19:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
41 1236 15:19:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1236 15:20:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1236 15:20:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
30 1236 15:21:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
71 1236 15:21:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
83 1235 15:21:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1235 15:21:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1235 15:21:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 15:21:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1234 15:21:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
202 1234 15:21:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1235 15:23:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1235 15:23:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1235 15:23:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
155 1235 15:23:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
63 1235 15:24:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
64 1235 15:24:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1235 15:24:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
210 1235 15:24:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
215 1235 15:25:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1236 15:27:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
336 1236 15:27:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1236 15:28:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1236 15:28:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1236 15:28:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1236 15:29:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1236 15:29:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
153 1236 15:30:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1236 15:30:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
202 1236 15:30:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
7 1236 15:30:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1236 15:30:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1237 15:32:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
163 1237 15:32:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
21 1237 15:32:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
2 1237 15:32:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
97 1237 15:32:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
98 1237 15:33:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
277 1237 15:33:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
195 1237 15:33:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1237 15:33:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
196 1237 15:34:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
4 1237 15:34:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
408 1238 15:35:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1237 15:35:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1237 15:35:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1237 15:36:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1237 15:37:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
13 1237 15:37:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
173 1237 15:37:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1237 15:37:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1237 15:38:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1237 15:38:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1236 15:38:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1236 15:38:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1236 15:38:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1236 15:39:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1236 15:39:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
52 1236 15:39:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
10 1236 15:39:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1236 15:39:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1236 15:40:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1236 15:40:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1236 15:41:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1236 15:41:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
19 1236 15:41:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1236 15:41:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1236 15:42:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1236 15:43:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1236 15:44:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1236 15:44:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1236 15:44:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1236 15:44:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1236 15:45:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1236 15:45:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1236 15:45:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1236 15:45:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1236 15:46:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
66 1236 15:46:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
5 1236 15:46:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
39 1236 15:46:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
3 1236 15:46:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
97 1236 15:46:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1235 15:46:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
77 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
82 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
25 1235 15:52:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1234 15:52:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
143 1235 15:54:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
912 1235 15:54:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1235 15:54:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
5 1235 15:54:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1235 15:55:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1235 15:56:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1235 15:56:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1235 15:56:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1235 15:56:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
72 1235 15:56:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
38 1235 15:56:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
211 1235 15:57:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
146 1235 15:57:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1235 15:58:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1235 15:58:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1235 15:58:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1235 15:58:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1235 15:59:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1235 15:59:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1235 15:59:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
369 1235 15:59:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1235 16:00:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1234 16:00:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1234 16:00:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1234 16:00:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
80 1234 16:00:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1233 16:01:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1233 16:01:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1233 16:02:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1233 16:02:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1233 16:02:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1233 16:02:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1233 16:02:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1233 16:02:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
8 1232 16:03:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
42 1232 16:03:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
162 1232 16:03:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1232 16:03:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1232 16:03:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1232 16:03:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1232 16:03:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1232 16:05:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1232 16:05:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1232 16:05:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1232 16:05:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1232 16:06:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1232 16:06:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1232 16:06:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1232 16:06:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1232 16:07:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1232 16:07:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1232 16:07:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1232 16:07:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
90 1232 16:08:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
21 1232 16:08:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1232 16:09:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1232 16:09:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1232 16:09:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
492 1232 16:09:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
72 1231 16:09:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
47 1231 16:09:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1232 16:13:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
148 1232 16:13:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
470 1232 16:13:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
143 1232 16:13:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1232 16:13:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
299 1232 16:13:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1232 16:13:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1232 16:13:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
500 1232 16:13:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
71 1232 16:13:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
27 1232 16:14:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
87 1232 16:14:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1232 16:14:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1232 16:14:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
399 1232 16:16:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
718 1232 16:16:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
218 1232 16:16:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
245 1232 16:16:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
726 1231 16:16:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
657 1231 16:18:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1230 16:18:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
539 1230 16:18:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1231 16:20:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
500 1231 16:20:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
38 1231 16:20:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1231 16:22:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
78 1231 16:23:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
132 1231 16:23:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1231 16:23:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1232 16:26:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
300 1232 16:26:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
606 1232 16:26:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1232 16:26:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
133 1232 16:26:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1232 16:27:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1233 16:27:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
631 1233 16:27:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1233 16:27:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
728 1233 16:27:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
134 1233 16:27:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
777 1233 16:27:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
63 1233 16:27:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
2 1233 16:27:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKFDNABKDPCB
(END) Dow Jones Newswires
September 28, 2016 12:36 ET (16:36 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
