We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 0.64% | 5,962.00 | 5,952.00 | 5,956.00 | 5,990.00 | 5,906.00 | 5,912.00 | 667,559 | 16:35:20 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Heavy Constr Eq Rental,lease | 9.67B | 1.62B | 3.6961 | 16.11 | 26.06B |
From May 2019 to May 2024
TIDMAHT
RNS Number : 9963J
Ashtead Group PLC
15 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: 15 September 2016 Number of Shares purchased: 100,000 Shares Highest price paid per Share: 1238.0 pence Lowest price paid per Share: 1212.0 pence Average price paid per Share: 1232.0098 pence
The Company intends to hold these Shares in Treasury.
Including Shares which have been purchased but not yet settled, the Company holds 52,503,816 Shares in Treasury.
The Company has 500,821,738 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: 15 September 2016 Investment firm: Jefferies International Limited
Aggregate information:
Hot Features
Premium
Venue Volume-weighted Aggregated volume
average price, pence
----------------------- ---------------------- ------------------
London Stock Exchange 1232.0098 100,000
----------------------- ---------------------- ------------------
Individual transactions:
Number of shares Transaction price Time of transaction Trading Venue
purchased (pence per share)
----------------- ------------------- -------------------- ----------------------
124 1212 08:01:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
178 1221 08:03:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
210 1220 08:03:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
196 1221 08:04:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
72 1220 08:04:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
44 1220 08:04:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
200 1221 08:06:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1220 08:09:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1220 08:09:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
189 1220 08:09:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
273 1232 08:11:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
182 1231 08:11:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
197 1229 08:13:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
314 1229 08:15:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
339 1230 08:17:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
15 1230 08:19:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
459 1230 08:19:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
389 1231 08:21:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1230 08:23:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
7 1230 08:23:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
232 1230 08:23:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
240 1231 08:24:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1230 08:25:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1230 08:26:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
6 1230 08:26:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
177 1229 08:27:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
82 1229 08:27:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
205 1231 08:28:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
146 1231 08:30:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1230 08:30:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
206 1230 08:30:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
160 1229 08:31:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
224 1230 08:33:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
208 1229 08:33:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1230 08:34:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
8 1230 08:34:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1230 08:34:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1229 08:35:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1229 08:36:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
176 1229 08:38:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1229 08:38:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1229 08:38:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
168 1231 08:40:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
221 1232 08:41:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
192 1232 08:42:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
159 1232 08:43:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
46 1232 08:43:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1231 08:43:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
72 1229 08:44:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
35 1229 08:44:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
72 1229 08:44:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1227 08:45:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
188 1226 08:46:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
152 1225 08:47:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
160 1226 08:47:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
359 1227 08:50:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
200 1226 08:51:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
260 1226 08:51:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
149 1226 08:52:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
282 1226 08:55:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
183 1225 08:55:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
67 1225 08:55:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1225 08:55:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1224 08:56:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
324 1226 08:59:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
183 1225 09:00:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
149 1224 09:00:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
61 1224 09:02:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1224 09:02:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
384 1226 09:05:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
243 1225 09:05:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1225 09:05:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1226 09:06:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
252 1226 09:08:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
362 1227 09:10:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
185 1228 09:12:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
262 1228 09:12:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
243 1228 09:13:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1228 09:15:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
346 1228 09:16:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
296 1228 09:18:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
202 1227 09:19:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
334 1227 09:19:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
353 1227 09:22:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
373 1227 09:23:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
350 1227 09:26:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
358 1227 09:28:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
182 1226 09:30:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
282 1226 09:30:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
177 1226 09:30:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
178 1226 09:35:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
316 1226 09:37:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
53 1226 09:39:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
248 1226 09:39:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
53 1226 09:39:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
261 1226 09:41:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
468 1226 09:45:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
220 1226 09:45:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1227 09:47:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
73 1227 09:47:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1227 09:47:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
160 1227 09:47:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
396 1227 09:49:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
174 1227 09:50:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
150 1227 09:50:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
163 1227 09:52:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
46 1227 09:52:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
213 1227 09:54:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1227 09:54:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
556 1227 09:57:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
22 1227 09:59:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
441 1227 09:59:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
22 1227 09:59:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
197 1226 10:01:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
311 1226 10:01:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
190 1226 10:03:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
128 1226 10:06:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
309 1226 10:06:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
5 1226 10:09:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
365 1226 10:09:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
205 1226 10:11:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
309 1226 10:11:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
489 1226 10:15:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
318 1226 10:15:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
181 1226 10:18:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
265 1226 10:18:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
319 1227 10:20:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
29 1229 10:23:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
500 1229 10:23:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1229 10:25:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
49 1229 10:25:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
160 1229 10:25:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
49 1229 10:25:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
224 1228 10:27:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
258 1228 10:27:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
217 1228 10:30:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
238 1228 10:31:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1228 10:31:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1227 10:33:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
284 1227 10:33:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1227 10:35:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
202 1227 10:35:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1227 10:36:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
238 1226 10:38:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
401 1226 10:40:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
351 1227 10:42:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
255 1226 10:42:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
155 1226 10:43:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1226 10:45:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
204 1227 10:47:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
300 1228 10:49:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
270 1229 10:51:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
28 1229 10:51:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
288 1230 10:53:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
274 1231 10:55:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
298 1230 10:55:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
154 1230 10:56:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
152 1230 10:59:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
145 1230 10:59:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
170 1229 11:00:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
84 1229 11:00:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
180 1229 11:00:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
488 1230 11:05:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
275 1229 11:06:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
172 1229 11:08:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
180 1229 11:08:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
24 1229 11:09:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1229 11:09:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
88 1228 11:10:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
245 1228 11:12:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
293 1228 11:14:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
268 1229 11:16:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
259 1228 11:17:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
141 1229 11:19:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
142 1229 11:19:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
66 1229 11:19:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1229 11:19:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
5 1229 11:21:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
161 1229 11:21:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
244 1229 11:23:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
171 1229 11:25:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
330 1229 11:27:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
3 1229 11:27:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
252 1228 11:29:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1229 11:34:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
140 1229 11:34:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
263 1229 11:34:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1229 11:35:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
263 1229 11:36:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
270 1229 11:39:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
217 1229 11:40:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1229 11:42:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
80 1229 11:42:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
199 1229 11:42:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
147 1229 11:44:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
188 1229 11:44:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
340 1231 11:49:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1233 11:51:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
321 1233 11:51:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
276 1233 11:53:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
338 1232 11:54:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
310 1232 11:57:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
245 1232 11:59:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
151 1231 11:59:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1231 12:02:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
32 1231 12:02:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1230 12:03:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
189 1231 12:06:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
286 1231 12:08:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
355 1231 12:10:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
162 1230 12:12:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
196 1230 12:12:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
52 1230 12:12:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
6 1231 12:15:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
158 1231 12:15:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
6 1231 12:15:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
246 1231 12:17:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
261 1231 12:19:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
262 1230 12:21:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
195 1229 12:21:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
150 1229 12:22:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
252 1229 12:25:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
188 1231 12:28:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
48 1231 12:28:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
268 1230 12:29:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
345 1232 12:35:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
287 1232 12:35:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
278 1232 12:37:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
315 1232 12:39:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
230 1232 12:41:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
247 1232 12:43:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
218 1232 12:45:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
246 1231 12:46:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
263 1235 12:51:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1235 12:51:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
292 1235 12:52:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
172 1234 12:53:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
195 1235 12:55:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1235 12:58:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
265 1235 12:58:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
239 1235 13:00:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
3 1235 13:02:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
249 1235 13:02:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 13:02:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
44 1237 13:04:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
221 1237 13:04:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
226 1236 13:05:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1236 13:05:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1236 13:08:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
248 1236 13:10:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
236 1236 13:12:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
167 1236 13:14:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
99 1236 13:14:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1236 13:14:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
151 1236 13:16:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
22 1236 13:16:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
67 1236 13:18:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
39 1236 13:18:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
202 1236 13:18:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
195 1236 13:20:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1237 13:24:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
408 1237 13:24:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
137 1237 13:24:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
10 1237 13:27:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1237 13:27:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
201 1237 13:27:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
137 1237 13:28:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
12 1237 13:28:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
151 1236 13:30:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
169 1236 13:30:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1236 13:30:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1235 13:30:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1237 13:35:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
208 1237 13:35:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1237 13:35:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1237 13:37:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
146 1237 13:37:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
151 1238 13:38:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
170 1238 13:40:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
151 1237 13:40:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1237 13:40:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
150 1236 13:41:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
159 1237 13:42:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
228 1237 13:45:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
212 1236 13:47:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1236 13:47:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
130 1235 13:47:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
172 1235 13:47:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
81 1235 13:50:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
57 1235 13:50:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
162 1234 13:50:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1236 13:52:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1235 13:53:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
199 1235 13:53:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1236 13:55:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1235 13:56:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
157 1235 13:57:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
70 1235 13:58:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
71 1235 13:58:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1235 13:59:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
166 1235 13:59:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1235 13:59:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
166 1235 14:00:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
175 1235 14:01:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1235 14:04:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
154 1235 14:04:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
202 1235 14:04:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1235 14:08:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1235 14:08:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1235 14:08:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
176 1235 14:08:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1235 14:08:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
163 1234 14:08:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
167 1234 14:09:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
163 1234 14:10:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1234 14:12:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
73 1234 14:12:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
138 1234 14:12:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1233 14:13:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
232 1233 14:14:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1234 14:14:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1233 14:16:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
134 1234 14:19:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
56 1234 14:19:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
88 1234 14:19:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
56 1234 14:19:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
32 1234 14:19:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1234 14:20:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
56 1234 14:21:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
98 1234 14:21:25 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1233 14:21:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
48 1233 14:21:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1233 14:21:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1233 14:21:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
23 1234 14:23:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
92 1234 14:23:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
144 1236 14:25:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
159 1236 14:25:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
44 1236 14:26:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
59 1236 14:26:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
238 1236 14:26:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
8 1236 14:28:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
92 1236 14:28:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1236 14:28:53 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1236 14:29:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
212 1236 14:29:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
99 1235 14:30:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
93 1235 14:30:19 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1236 14:31:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
47 1237 14:31:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
89 1237 14:31:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
39 1237 14:32:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
68 1237 14:32:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
56 1236 14:32:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
58 1236 14:32:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
78 1236 14:32:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
38 1236 14:32:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
167 1236 14:32:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
63 1236 14:33:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
133 1236 14:33:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
194 1236 14:34:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1236 14:34:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
37 1236 14:35:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1236 14:35:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
76 1236 14:36:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
38 1236 14:36:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
47 1235 14:37:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
64 1235 14:37:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
219 1235 14:37:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1234 14:39:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
136 1234 14:39:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1235 14:41:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 14:41:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1235 14:41:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1237 14:42:47 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
95 1236 14:42:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
32 1236 14:42:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1236 14:43:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
92 1236 14:43:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1235 14:44:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1235 14:44:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1236 14:45:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1235 14:45:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
73 1234 14:46:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1234 14:47:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1234 14:47:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1234 14:47:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
29 1235 14:47:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
72 1235 14:47:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
212 1235 14:47:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1235 14:48:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
172 1235 14:50:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
162 1236 14:51:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
216 1236 14:51:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
169 1236 14:53:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
49 1236 14:53:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1236 14:54:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
13 1236 14:54:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
98 1236 14:54:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1236 14:55:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1236 14:55:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1236 14:55:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
40 1235 14:56:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
96 1235 14:56:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
83 1235 14:56:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1235 14:58:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 14:58:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1235 14:58:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 14:58:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1235 14:58:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1234 14:58:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
85 1234 14:58:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1233 15:00:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
165 1233 15:00:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
209 1232 15:00:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1233 15:02:23 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1233 15:02:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
345 1234 15:03:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1234 15:03:49 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
420 1235 15:06:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
236 1235 15:06:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1235 15:07:51 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
189 1236 15:08:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1235 15:08:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
222 1235 15:08:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1234 15:09:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
95 1236 15:10:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
22 1236 15:10:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1235 15:11:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
212 1235 15:11:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1235 15:11:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1235 15:13:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1235 15:13:04 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1234 15:13:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1234 15:13:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1234 15:13:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
216 1234 15:13:43 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1235 15:15:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
347 1235 15:16:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
57 1235 15:16:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1235 15:16:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1235 15:18:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
1 1235 15:18:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
99 1235 15:18:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1235 15:18:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1235 15:18:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
120 1235 15:18:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1235 15:19:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1235 15:19:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
161 1234 15:19:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1234 15:20:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1234 15:20:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1234 15:21:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1234 15:21:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1234 15:21:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1234 15:23:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1234 15:23:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
38 1234 15:23:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
77 1234 15:23:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1233 15:23:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
23 1233 15:23:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1233 15:23:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
91 1233 15:23:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1234 15:26:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1234 15:26:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1234 15:27:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1234 15:27:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 15:27:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
34 1235 15:27:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
66 1235 15:27:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
174 1234 15:27:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
207 1234 15:27:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1234 15:27:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1235 15:29:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1235 15:29:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1235 15:29:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 15:29:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1235 15:29:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1235 15:31:17 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1234 15:31:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1234 15:31:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
4 1234 15:31:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
114 1234 15:31:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1234 15:31:26 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
315 1235 15:32:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1235 15:33:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 15:34:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
8 1235 15:34:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1235 15:34:46 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1235 15:35:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
118 1235 15:35:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1235 15:35:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
125 1235 15:35:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1235 15:36:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
312 1235 15:36:13 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1236 15:37:42 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1236 15:37:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
206 1236 15:38:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1236 15:38:33 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
149 1235 15:39:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1235 15:39:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1235 15:39:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1235 15:40:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
12 1234 15:40:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1234 15:40:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1234 15:40:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1234 15:40:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1233 15:41:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1233 15:41:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1233 15:41:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1233 15:41:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1234 15:42:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1234 15:43:20 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1234 15:43:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
369 1235 15:44:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
123 1235 15:44:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
134 1235 15:45:39 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
19 1235 15:46:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1235 15:46:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
28 1235 15:46:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
76 1235 15:46:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
15 1235 15:46:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
91 1235 15:46:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1235 15:47:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1235 15:47:21 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1235 15:47:31 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
7 1235 15:47:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
14 1235 15:47:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
94 1235 15:47:54 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1235 15:48:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 15:48:24 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
99 1235 15:48:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
13 1235 15:48:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1235 15:49:00 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
116 1236 15:51:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
862 1236 15:51:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
12 1236 15:51:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1236 15:51:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1235 15:51:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1235 15:53:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1235 15:53:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1235 15:53:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1235 15:53:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1235 15:53:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1235 15:53:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1235 15:53:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1235 15:53:38 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1235 15:54:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 15:55:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1235 15:55:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1235 15:55:40 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1234 15:55:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1236 15:56:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
45 1236 15:57:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
71 1236 15:57:02 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1235 15:57:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
68 1235 15:57:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
56 1235 15:57:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1235 15:57:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
206 1235 15:57:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1235 15:58:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
144 1236 15:59:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
500 1236 15:59:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1236 15:59:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1236 15:59:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1235 16:00:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1235 16:00:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
113 1235 16:02:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1235 16:02:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
212 1235 16:02:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1235 16:02:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
222 1235 16:02:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1235 16:03:18 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
238 1235 16:03:28 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1235 16:03:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1235 16:03:41 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1235 16:04:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
74 1235 16:04:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
38 1235 16:04:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
142 1235 16:04:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1236 16:05:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1236 16:06:10 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
76 1236 16:06:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
27 1236 16:06:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1235 16:06:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
210 1235 16:06:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
248 1235 16:07:01 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
190 1236 16:08:03 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
212 1236 16:08:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
129 1236 16:09:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1236 16:09:14 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
107 1236 16:09:32 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
115 1236 16:09:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1236 16:09:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
109 1236 16:10:15 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
363 1236 16:10:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1236 16:10:30 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
119 1236 16:11:52 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
108 1236 16:11:56 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1236 16:12:07 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1236 16:12:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
124 1236 16:12:48 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
101 1236 16:13:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
102 1236 16:13:08 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
112 1236 16:13:29 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
30 1236 16:13:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
88 1236 16:13:44 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1236 16:13:59 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
103 1236 16:14:09 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1236 16:14:27 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
100 1236 16:14:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
68 1236 16:14:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
35 1236 16:14:57 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
81 1236 16:15:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
431 1236 16:15:05 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
471 1236 16:16:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
135 1236 16:16:16 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
105 1237 16:17:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
260 1237 16:17:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
270 1237 16:17:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1237 16:17:37 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
127 1236 16:17:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
179 1236 16:17:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
479 1236 16:17:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
117 1236 16:17:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
122 1236 16:17:58 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
111 1236 16:18:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
58 1236 16:20:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
342 1236 16:20:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
32 1236 16:20:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
12 1236 16:20:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
260 1236 16:20:34 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
401 1236 16:22:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
23 1236 16:22:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
291 1236 16:22:45 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1236 16:24:35 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
668 1236 16:25:11 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
121 1235 16:25:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
126 1235 16:25:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
148 1235 16:25:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
669 1235 16:25:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
106 1235 16:25:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
104 1235 16:25:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
200 1235 16:25:55 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
592 1235 16:27:06 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
131 1235 16:27:22 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
110 1235 16:27:36 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
54 1235 16:28:50 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
41 1236 16:29:12 London Stock Exchange
----------------- ------------------- -------------------- ----------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKPDKABKDOCD
(END) Dow Jones Newswires
September 15, 2016 12:08 ET (16:08 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
