We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Ashtead Group Plc | LSE:AHT | London | Ordinary Share | GB0000536739 | ORD 10P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 0.45% | 5,760.00 | 5,774.00 | 5,778.00 | 5,838.00 | 5,730.00 | 5,766.00 | 1,068,486 | 16:35:17 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Heavy Constr Eq Rental,lease | 9.67B | 1.62B | 3.6961 | 15.63 | 25.28B |
From Apr 2019 to Apr 2024
TIDMAHT
RNS Number : 8753J
Ashtead Group PLC
14 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: 14 September 2016 Number of Shares purchased: 100,000 Shares Highest price paid per Share: 1226.0 pence Lowest price paid per Share: 1207.0 pence Average price paid per Share: 1214.7850 pence
The Company intends to hold these Shares in Treasury.
Including Shares which have been purchased but not yet settled, the Company holds 52,403,816 Shares in Treasury.
The Company has 500,921,738 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: 14 September 2016 Investment firm: Jefferies International Limited
Aggregate information:
Hot Features
Premium
Venue Volume-weighted Aggregated volume
average price, pence
----------------------- ---------------------- ------------------
London Stock Exchange 1214.7850 100,000
----------------------- ---------------------- ------------------
Individual transactions:
Number of shares Transaction price Time of transaction Trading Venue
purchased (pence per share)
----------------- ------------------- -------------------- ----------------------
248 1209 08:07:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
310 1210 08:07:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
316 1210 08:08:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1209 08:08:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
339 1209 08:08:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
148 1211 08:09:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
165 1210 08:10:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
194 1210 08:10:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
203 1210 08:13:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
204 1209 08:14:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
169 1209 08:14:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
44 1209 08:15:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
190 1209 08:15:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
142 1209 08:16:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
180 1211 08:18:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
180 1210 08:18:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
180 1210 08:18:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
187 1210 08:20:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
153 1211 08:21:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
180 1210 08:22:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
332 1210 08:25:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
327 1214 08:28:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
410 1215 08:29:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
193 1217 08:30:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
238 1216 08:30:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1215 08:30:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1215 08:31:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
98 1214 08:32:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
171 1214 08:33:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
161 1213 08:33:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
167 1214 08:35:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
302 1215 08:37:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
54 1215 08:37:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
356 1215 08:39:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
200 1214 08:40:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
13 1214 08:42:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
385 1214 08:42:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
235 1213 08:43:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
192 1213 08:43:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
220 1212 08:45:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
290 1212 08:47:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1212 08:47:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
221 1211 08:47:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
57 1211 08:50:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
210 1211 08:50:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
336 1212 08:52:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
264 1211 08:53:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
224 1211 08:53:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
148 1210 08:55:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
260 1210 08:56:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
212 1210 08:59:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
41 1210 08:59:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
200 1210 08:59:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
227 1211 09:00:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
313 1211 09:02:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1212 09:03:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
189 1212 09:03:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
292 1211 09:03:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
330 1212 09:06:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
202 1212 09:09:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
71 1212 09:09:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1212 09:09:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
380 1214 09:14:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
231 1214 09:14:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
210 1214 09:14:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1214 09:14:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
173 1213 09:16:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
220 1213 09:16:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
279 1215 09:18:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
342 1216 09:19:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
198 1218 09:22:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
194 1218 09:22:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
481 1217 09:22:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
142 1218 09:25:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
206 1218 09:25:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
285 1218 09:27:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
336 1217 09:27:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
187 1219 09:30:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
200 1219 09:30:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
147 1219 09:32:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1219 09:32:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
306 1219 09:34:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
66 1219 09:34:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
195 1220 09:35:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
255 1219 09:36:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
356 1220 09:39:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
210 1219 09:40:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1219 09:40:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
354 1219 09:42:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1218 09:42:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
92 1218 09:42:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
299 1218 09:45:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1218 09:47:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
165 1218 09:47:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
49 1218 09:47:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
474 1219 09:50:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
422 1218 09:51:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
314 1219 09:53:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
167 1218 09:54:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1218 09:55:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
196 1218 09:55:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
200 1219 09:57:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1219 09:57:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
6 1218 09:58:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
220 1218 09:58:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
152 1217 09:59:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1218 10:01:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
205 1218 10:01:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1218 10:03:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
185 1218 10:03:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
381 1219 10:05:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
219 1219 10:07:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
251 1218 10:07:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1218 10:07:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
137 1217 10:08:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1216 10:09:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1216 10:10:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1216 10:11:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
34 1216 10:12:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
252 1217 10:13:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
311 1217 10:15:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1217 10:16:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
184 1216 10:16:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1216 10:16:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
201 1215 10:19:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
281 1215 10:21:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
216 1215 10:23:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
8 1215 10:23:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
153 1215 10:23:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1215 10:23:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
176 1215 10:25:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
97 1215 10:26:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
33 1215 10:26:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
143 1215 10:26:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1215 10:27:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
322 1215 10:29:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
253 1214 10:30:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
32 1214 10:30:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
162 1214 10:30:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
195 1214 10:32:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1213 10:33:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
21 1213 10:33:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
184 1213 10:34:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
284 1214 10:36:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
392 1215 10:39:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
252 1214 10:39:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
213 1214 10:40:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
189 1215 10:42:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
31 1215 10:42:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1214 10:43:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
255 1214 10:45:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
384 1215 10:48:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
268 1214 10:48:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
20 1214 10:49:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
95 1214 10:49:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
222 1214 10:51:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1214 10:53:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
60 1214 10:53:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
141 1214 10:53:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
99 1214 10:55:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
161 1214 10:55:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
180 1214 10:57:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
320 1214 10:58:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1214 11:01:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
99 1214 11:01:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
219 1214 11:01:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
261 1213 11:03:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
189 1213 11:03:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
1 1213 11:03:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
220 1214 11:05:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
173 1213 11:06:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
294 1214 11:09:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
365 1214 11:12:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
277 1213 11:13:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
219 1213 11:13:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
249 1215 11:17:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
338 1215 11:18:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
235 1214 11:20:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
256 1214 11:22:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
89 1214 11:22:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
238 1214 11:25:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
2 1214 11:25:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
288 1214 11:26:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
200 1214 11:29:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1214 11:29:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1216 11:34:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
358 1216 11:34:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
154 1216 11:34:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
226 1216 11:34:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
215 1215 11:35:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
373 1217 11:53:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
365 1217 11:53:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
912 1217 11:53:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
169 1217 11:53:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
14 1217 11:53:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1217 11:53:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
150 1217 11:53:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
219 1218 11:54:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
93 1218 11:54:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
66 1218 11:56:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
236 1218 11:56:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
49 1218 11:58:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
152 1218 11:58:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
67 1218 11:58:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
167 1220 12:02:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
175 1219 12:02:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
249 1219 12:08:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
56 1219 12:08:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
55 1219 12:08:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1221 12:09:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1221 12:09:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
190 1221 12:10:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1220 12:10:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
225 1220 12:10:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
488 1222 12:18:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
258 1222 12:18:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
236 1223 12:20:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
164 1222 12:20:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1221 12:20:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
307 1226 12:23:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
181 1225 12:24:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
72 1224 12:24:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
55 1224 12:24:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
590 1224 12:34:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
240 1224 12:34:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1224 12:34:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1223 12:34:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
64 1223 12:34:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1222 12:35:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
189 1222 12:38:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
195 1222 12:40:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
75 1222 12:41:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1222 12:41:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
189 1221 12:42:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
144 1222 12:42:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1221 12:43:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
151 1222 12:45:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
89 1221 12:45:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1224 12:50:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
169 1224 12:50:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1224 12:50:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
93 1224 12:50:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
11 1224 12:50:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
209 1223 12:51:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
179 1223 12:52:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1222 12:53:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
206 1222 12:56:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1223 12:58:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
64 1223 12:59:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
42 1223 12:59:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1223 13:02:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1223 13:02:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
66 1223 13:02:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1223 13:02:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1223 13:02:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1222 13:02:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1222 13:02:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
94 1222 13:03:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1222 13:04:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
9 1222 13:04:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1221 13:05:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
143 1221 13:07:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1221 13:07:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
133 1221 13:10:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
176 1221 13:10:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
153 1221 13:11:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
144 1221 13:13:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
16 1221 13:13:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
179 1221 13:15:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1220 13:18:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
147 1220 13:18:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1220 13:18:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
1 1220 13:18:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
187 1220 13:21:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
224 1220 13:21:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1220 13:21:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
174 1221 13:25:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
176 1221 13:25:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
38 1221 13:25:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1221 13:25:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
211 1221 13:27:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
142 1220 13:27:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1221 13:29:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1221 13:30:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1221 13:31:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
182 1221 13:32:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1221 13:34:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1221 13:34:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
68 1221 13:34:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1221 13:35:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1221 13:35:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
138 1221 13:35:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
178 1221 13:39:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1221 13:39:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1221 13:39:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1221 13:39:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1221 13:41:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1221 13:42:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1220 13:42:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1220 13:44:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1220 13:44:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1220 13:45:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1220 13:46:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1220 13:47:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
92 1220 13:47:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1220 13:48:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
183 1220 13:49:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
43 1220 13:50:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
64 1220 13:50:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1220 13:51:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
95 1220 13:51:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1219 13:51:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1219 13:51:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1219 13:51:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1218 14:01:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
180 1218 14:01:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1218 14:01:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1218 14:01:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1218 14:01:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
1 1218 14:01:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1218 14:01:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1218 14:01:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1218 14:01:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1218 14:01:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1218 14:01:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1218 14:01:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1218 14:01:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1218 14:01:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1218 14:01:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1216 14:02:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1217 14:04:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1217 14:05:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1217 14:07:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1217 14:07:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
149 1216 14:07:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
63 1216 14:07:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
79 1216 14:07:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1216 14:07:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1215 14:10:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
171 1215 14:10:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1215 14:10:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
87 1214 14:12:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
41 1214 14:12:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
214 1214 14:12:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1214 14:12:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
14 1214 14:12:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1214 14:15:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1214 14:15:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
239 1214 14:19:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1214 14:19:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1214 14:19:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1214 14:19:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1214 14:19:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1214 14:19:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
134 1214 14:21:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1214 14:23:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1214 14:24:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1214 14:25:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1214 14:25:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
23 1214 14:26:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
39 1214 14:26:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
53 1214 14:26:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1214 14:26:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
138 1214 14:27:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1214 14:28:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
53 1214 14:28:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
68 1214 14:28:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1214 14:29:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1214 14:29:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
568 1215 14:31:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
133 1215 14:31:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
151 1214 14:31:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1214 14:31:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
157 1212 14:32:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1213 14:34:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1213 14:35:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1213 14:35:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1213 14:36:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1213 14:36:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
142 1212 14:37:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
238 1212 14:37:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
220 1212 14:38:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1211 14:39:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
258 1212 14:42:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
282 1212 14:42:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1212 14:42:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
169 1211 14:42:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
13 1211 14:42:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
7 1211 14:42:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1210 14:43:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
223 1209 14:45:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
56 1209 14:45:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
56 1209 14:45:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
146 1208 14:45:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
147 1208 14:47:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
99 1208 14:47:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
29 1208 14:50:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1208 14:50:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
140 1208 14:50:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1208 14:50:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1208 14:50:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1208 14:51:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1207 14:51:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
229 1207 14:51:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
9 1207 14:51:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1207 14:53:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1209 14:56:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
564 1209 14:56:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
192 1209 14:56:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1209 14:56:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
68 1208 14:58:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
85 1208 14:58:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1208 14:58:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1208 14:58:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
10 1208 14:58:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1208 14:58:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1207 15:00:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
552 1209 15:02:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
12 1209 15:02:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1209 15:02:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1208 15:03:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1208 15:03:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1209 15:04:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1208 15:04:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
78 1208 15:04:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
56 1208 15:04:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
143 1208 15:04:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1208 15:04:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
208 1208 15:05:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
354 1209 15:07:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1209 15:07:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1209 15:09:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1209 15:10:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
2 1209 15:10:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
61 1209 15:10:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
67 1209 15:10:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1209 15:11:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
82 1212 15:13:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
142 1212 15:13:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
199 1212 15:14:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1212 15:15:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
91 1212 15:15:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
44 1212 15:15:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
79 1212 15:16:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
49 1212 15:16:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
173 1212 15:16:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1212 15:17:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
147 1212 15:17:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1212 15:18:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
35 1212 15:18:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1212 15:18:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
154 1212 15:19:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
140 1212 15:19:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
605 1212 15:19:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1212 15:20:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1212 15:21:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1212 15:21:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1212 15:21:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
94 1212 15:22:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
41 1212 15:22:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1213 15:23:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
30 1213 15:23:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
162 1213 15:23:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
396 1213 15:27:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1213 15:27:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1213 15:27:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1213 15:27:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1213 15:27:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1213 15:27:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1213 15:27:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1213 15:27:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
133 1213 15:27:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1213 15:28:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1213 15:29:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1213 15:29:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
172 1214 15:29:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
274 1215 15:30:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1215 15:30:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
144 1215 15:30:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
62 1215 15:30:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
68 1215 15:30:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
140 1214 15:31:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1216 15:33:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
146 1216 15:34:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
74 1216 15:34:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1216 15:34:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1216 15:34:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1216 15:34:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1216 15:34:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
355 1217 15:37:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
315 1217 15:37:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1217 15:37:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1217 15:37:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
260 1217 15:38:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
220 1217 15:38:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
140 1217 15:40:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
448 1217 15:40:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1217 15:40:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
58 1217 15:42:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
61 1217 15:42:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
336 1217 15:43:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1217 15:43:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1217 15:43:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1217 15:43:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
151 1216 15:44:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1216 15:44:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1216 15:44:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
33 1216 15:44:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
88 1216 15:44:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
6 1216 15:44:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
93 1216 15:46:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
40 1216 15:46:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1215 15:46:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
133 1215 15:46:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1215 15:46:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1215 15:46:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1214 15:47:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
132 1214 15:47:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1215 15:48:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1215 15:49:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1215 15:49:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1215 15:49:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
262 1214 15:49:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1214 15:49:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1215 15:51:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1215 15:51:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
238 1215 15:51:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1215 15:51:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
227 1214 15:51:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1215 15:53:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1215 15:53:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1215 15:53:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1214 15:54:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1214 15:54:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1214 15:54:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1214 15:54:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
333 1214 15:55:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1214 15:55:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1214 15:55:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1214 15:56:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1214 15:56:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1214 15:57:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1214 15:57:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
13 1214 15:57:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1214 15:57:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1213 15:58:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1213 15:58:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
276 1212 15:59:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
155 1212 15:59:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
133 1212 15:59:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
476 1214 16:00:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1214 16:01:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1214 16:02:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
146 1214 16:02:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
7 1214 16:02:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1214 16:02:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1214 16:03:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
236 1213 16:03:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1213 16:03:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
83 1213 16:03:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1212 16:04:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1212 16:04:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
369 1212 16:05:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1212 16:05:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1212 16:05:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1212 16:06:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
64 1212 16:07:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
42 1212 16:07:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
23 1212 16:07:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1212 16:07:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1212 16:07:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1211 16:07:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1211 16:07:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1211 16:07:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1210 16:07:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
330 1211 16:08:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1210 16:09:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1210 16:09:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1210 16:09:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1210 16:09:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1210 16:11:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1210 16:11:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1210 16:11:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1210 16:11:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1210 16:11:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1209 16:11:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1209 16:11:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
500 1211 16:14:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
132 1211 16:14:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
443 1211 16:14:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1211 16:14:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
21 1211 16:15:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
520 1211 16:15:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
41 1211 16:15:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1211 16:17:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
204 1211 16:17:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1211 16:17:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
245 1211 16:17:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1211 16:17:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
737 1211 16:17:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
54 1211 16:19:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
61 1211 16:19:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1211 16:21:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
132 1211 16:21:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
784 1211 16:21:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
142 1211 16:21:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1211 16:21:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1211 16:21:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1211 16:21:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
138 1211 16:21:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
462 1210 16:22:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
185 1210 16:22:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
235 1210 16:22:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
559 1212 16:25:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1212 16:25:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1211 16:25:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
535 1211 16:25:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
191 1211 16:25:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
156 1211 16:26:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
199 1211 16:26:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
201 1211 16:27:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
16 1211 16:27:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
60 1211 16:27:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
144 1211 16:27:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
177 1210 16:28:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
98 1210 16:29:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKQDBABKDNCD
(END) Dow Jones Newswires
September 14, 2016 12:25 ET (16:25 GMT)
1 Year Ashtead Chart |
1 Month Ashtead Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
