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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.68% | 5,912.00 | 5,912.00 | 5,914.00 | 5,912.00 | 5,858.00 | 5,878.00 | 38,251 | 10:32:39 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Heavy Constr Eq Rental,lease | 9.67B | 1.62B | 3.6961 | 15.99 | 25.87B |
From May 2019 to May 2024
TIDMAHT
RNS Number : 3781K
Ashtead Group PLC
20 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: 20 September 2016 Number of Shares purchased: 100,000 Shares Highest price paid per Share: 1241.0 pence Lowest price paid per Share: 1220.0 pence Average price paid per Share: 1230.07 pence
The Company intends to hold these Shares in Treasury.
Including Shares which have been purchased but not yet settled, the Company holds 52,803,816 Shares in Treasury.
The Company has 500,521,738 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: 20 September 2016 Investment firm: Jefferies International
Aggregate information:
Hot Features
Premium
Venue Volume-weighted Aggregated volume
average price, pence
----------------------- ---------------------- ------------------
London Stock Exchange 1230.070 100,000
----------------------- ---------------------- ------------------
Individual transactions:
Transaction
Number of price (pence
shares purchased per share) Time of transaction Trading Venue
------------------ -------------- -------------------- ----------------------
142 1241 08:23:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
260 1241 08:24:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
329 1241 08:26:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
489 1241 08:29:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
355 1240 08:29:56 London Stock Exchange
------------------ -------------- -------------------- ----------------------
191 1240 08:31:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
39 1239 08:33:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
130 1239 08:33:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
185 1239 08:33:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
234 1239 08:33:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
153 1240 08:34:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
157 1239 08:35:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
174 1239 08:36:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
356 1239 08:38:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
200 1240 08:41:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
79 1240 08:41:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
41 1240 08:41:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
20 1239 08:41:21 London Stock Exchange
------------------ -------------- -------------------- ----------------------
314 1239 08:41:21 London Stock Exchange
------------------ -------------- -------------------- ----------------------
299 1240 08:44:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
233 1240 08:45:40 London Stock Exchange
------------------ -------------- -------------------- ----------------------
66 1240 08:45:40 London Stock Exchange
------------------ -------------- -------------------- ----------------------
73 1240 08:47:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
400 1240 08:47:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
180 1240 08:48:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
378 1240 08:51:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
179 1240 08:52:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
359 1239 08:55:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
357 1239 08:56:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
82 1239 08:56:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
304 1239 08:57:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1238 09:00:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
178 1238 09:00:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
180 1238 09:00:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
170 1238 09:00:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
304 1238 09:00:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
246 1238 09:03:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
49 1238 09:05:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
408 1238 09:05:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
4 1238 09:05:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
283 1237 09:05:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
156 1236 09:06:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
239 1236 09:08:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
75 1235 09:10:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1235 09:10:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
271 1235 09:10:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
152 1235 09:10:39 London Stock Exchange
------------------ -------------- -------------------- ----------------------
128 1235 09:11:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
50 1236 09:13:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
130 1236 09:13:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1236 09:13:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
292 1235 09:14:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
500 1236 09:18:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
36 1236 09:19:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
500 1237 09:21:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
79 1237 09:21:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
90 1237 09:23:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
268 1237 09:23:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
196 1236 09:24:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
331 1236 09:24:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
108 1237 09:24:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
140 1235 09:25:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
121 1234 09:26:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
389 1235 09:29:43 London Stock Exchange
------------------ -------------- -------------------- ----------------------
306 1234 09:30:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
369 1234 09:32:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
30 1234 09:35:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
313 1234 09:35:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
222 1234 09:36:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
66 1233 09:36:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
278 1233 09:36:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
187 1233 09:38:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
141 1233 09:38:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
152 1232 09:39:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
325 1232 09:41:56 London Stock Exchange
------------------ -------------- -------------------- ----------------------
353 1232 09:43:46 London Stock Exchange
------------------ -------------- -------------------- ----------------------
25 1232 09:43:46 London Stock Exchange
------------------ -------------- -------------------- ----------------------
300 1232 09:45:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
138 1232 09:49:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
500 1232 09:49:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
328 1232 09:50:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
329 1231 09:51:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
211 1231 09:53:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
284 1231 09:55:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
301 1231 09:56:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
305 1232 09:58:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
349 1233 09:59:43 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1232 10:01:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
188 1232 10:01:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
173 1232 10:01:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
422 1233 10:05:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
105 1235 10:08:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
604 1237 10:10:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1237 10:10:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
193 1236 10:11:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
404 1236 10:11:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
28 1236 10:13:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
227 1236 10:13:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
202 1235 10:13:27 London Stock Exchange
------------------ -------------- -------------------- ----------------------
33 1234 10:15:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
148 1234 10:15:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
131 1234 10:15:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
60 1234 10:16:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
88 1234 10:16:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
248 1234 10:19:27 London Stock Exchange
------------------ -------------- -------------------- ----------------------
303 1234 10:20:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1236 10:29:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
86 1236 10:29:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
393 1236 10:29:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
282 1236 10:29:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
200 1236 10:29:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
94 1236 10:30:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
305 1236 10:30:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
7 1236 10:32:46 London Stock Exchange
------------------ -------------- -------------------- ----------------------
407 1236 10:32:46 London Stock Exchange
------------------ -------------- -------------------- ----------------------
17 1236 10:32:46 London Stock Exchange
------------------ -------------- -------------------- ----------------------
180 1236 10:33:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
140 1236 10:35:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
186 1236 10:36:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
176 1236 10:37:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
170 1236 10:38:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
86 1235 10:38:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
300 1235 10:38:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
187 1235 10:38:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
193 1235 10:40:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
303 1235 10:43:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
108 1235 10:48:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
180 1235 10:48:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
207 1235 10:48:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1235 10:51:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1235 10:51:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
121 1235 10:51:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
15 1235 10:51:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1235 10:51:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
208 1235 10:51:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1235 10:51:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
495 1236 10:55:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
149 1236 10:56:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1236 10:56:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
331 1235 10:57:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1235 10:57:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1235 10:57:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
76 1235 10:59:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
87 1235 10:59:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
1 1235 10:59:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1234 10:59:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
193 1234 11:00:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
178 1234 11:00:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
108 1235 11:11:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
330 1235 11:11:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1234 11:11:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
317 1236 11:17:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
394 1235 11:17:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1235 11:19:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1235 11:19:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
318 1235 11:19:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1235 11:19:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
118 1235 11:19:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1235 11:19:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
526 1235 11:19:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1234 11:26:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1234 11:26:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1234 11:26:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1234 11:26:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
187 1234 11:26:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
105 1234 11:26:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
10 1234 11:26:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1234 11:26:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
86 1234 11:26:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1234 11:26:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
150 1234 11:26:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
143 1234 11:30:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
224 1234 11:30:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
74 1234 11:34:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
34 1234 11:34:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
395 1234 11:34:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
322 1234 11:36:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
348 1234 11:41:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
132 1234 11:41:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1234 11:42:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
18 1234 11:43:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
92 1234 11:43:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
71 1234 11:44:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
74 1234 11:44:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
565 1234 11:48:40 London Stock Exchange
------------------ -------------- -------------------- ----------------------
278 1234 11:48:40 London Stock Exchange
------------------ -------------- -------------------- ----------------------
267 1234 11:50:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
385 1234 11:52:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1234 11:56:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
314 1234 11:56:36 London Stock Exchange
------------------ -------------- -------------------- ----------------------
177 1233 11:57:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
170 1233 11:57:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1233 11:57:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
39 1232 12:02:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
132 1232 12:02:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
81 1233 12:03:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
61 1233 12:03:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
167 1232 12:04:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1233 12:07:07 London Stock Exchange
------------------ -------------- -------------------- ----------------------
164 1233 12:07:07 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1233 12:10:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1233 12:10:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1233 12:10:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1233 12:10:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
208 1232 12:11:36 London Stock Exchange
------------------ -------------- -------------------- ----------------------
259 1232 12:11:36 London Stock Exchange
------------------ -------------- -------------------- ----------------------
67 1231 12:12:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
93 1231 12:12:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
53 1230 12:14:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1230 12:14:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
98 1230 12:15:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
73 1230 12:15:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
306 1231 12:19:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
285 1231 12:22:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
128 1230 12:24:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
275 1230 12:24:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1230 12:24:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
168 1230 12:27:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
197 1230 12:27:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
79 1230 12:27:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1230 12:27:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
24 1230 12:27:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
140 1230 12:29:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
241 1230 12:33:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
149 1230 12:33:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
226 1231 12:35:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
164 1230 12:36:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
250 1231 12:38:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
262 1230 12:40:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
39 1230 12:40:27 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1231 12:43:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
88 1230 12:43:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
232 1230 12:44:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
204 1230 12:44:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1230 12:44:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1230 12:50:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
222 1230 12:50:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
178 1231 12:55:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
135 1231 12:55:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
176 1233 13:00:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
118 1233 13:01:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1233 13:02:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
129 1233 13:02:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1233 13:02:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
203 1233 13:02:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
645 1233 13:02:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
9 1232 13:02:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
175 1232 13:02:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
167 1232 13:04:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1231 13:05:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1230 13:06:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
44 1230 13:06:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
154 1230 13:08:40 London Stock Exchange
------------------ -------------- -------------------- ----------------------
212 1231 13:15:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
130 1230 13:15:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
142 1230 13:15:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
136 1230 13:15:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1230 13:15:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
132 1230 13:15:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
121 1230 13:15:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1230 13:15:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
192 1230 13:17:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
172 1229 13:19:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
258 1230 13:26:43 London Stock Exchange
------------------ -------------- -------------------- ----------------------
480 1230 13:26:43 London Stock Exchange
------------------ -------------- -------------------- ----------------------
173 1230 13:26:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
1 1230 13:29:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
207 1230 13:29:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
244 1230 13:29:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
189 1230 13:29:52 London Stock Exchange
------------------ -------------- -------------------- ----------------------
54 1231 13:31:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
78 1231 13:31:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1231 13:33:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
158 1231 13:35:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
131 1231 13:35:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1231 13:35:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
98 1230 13:35:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1232 13:37:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1232 13:38:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
24 1232 13:39:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
98 1232 13:39:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
76 1232 13:39:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1233 13:40:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1233 13:40:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
75 1233 13:40:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1233 13:42:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1233 13:43:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
177 1234 13:44:46 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1234 13:45:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1233 13:45:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
171 1233 13:45:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1234 13:48:27 London Stock Exchange
------------------ -------------- -------------------- ----------------------
145 1234 13:48:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1233 13:49:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1233 13:49:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1233 13:50:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1233 13:50:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
162 1233 13:50:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
209 1234 13:52:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1234 13:54:21 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1236 13:56:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
166 1236 13:57:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1235 13:57:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1235 13:57:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
369 1235 13:57:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1235 13:58:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
145 1234 13:59:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
185 1234 14:01:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
150 1234 14:02:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1234 14:04:21 London Stock Exchange
------------------ -------------- -------------------- ----------------------
201 1234 14:04:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
108 1234 14:05:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
186 1234 14:05:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1234 14:07:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
174 1234 14:07:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1234 14:09:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
26 1234 14:10:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
121 1234 14:10:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
62 1234 14:10:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
39 1234 14:10:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1234 14:11:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1234 14:11:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1234 14:12:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
176 1234 14:12:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1234 14:14:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
187 1234 14:14:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1234 14:15:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
153 1234 14:16:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1234 14:17:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1234 14:17:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1234 14:18:27 London Stock Exchange
------------------ -------------- -------------------- ----------------------
180 1233 14:22:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1233 14:22:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1233 14:22:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1233 14:22:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1233 14:22:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1233 14:22:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
124 1233 14:22:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
105 1233 14:22:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1233 14:22:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
21 1231 14:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
130 1231 14:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1231 14:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1231 14:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1231 14:26:27 London Stock Exchange
------------------ -------------- -------------------- ----------------------
80 1230 14:30:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1230 14:30:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
140 1230 14:30:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
31 1230 14:30:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
139 1230 14:30:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1230 14:30:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1230 14:30:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1230 14:30:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1230 14:30:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
93 1229 14:30:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
132 1230 14:31:46 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1230 14:32:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1230 14:32:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1230 14:33:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1230 14:34:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1230 14:34:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1230 14:34:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
136 1230 14:35:52 London Stock Exchange
------------------ -------------- -------------------- ----------------------
31 1230 14:36:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
83 1230 14:36:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
128 1230 14:36:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1230 14:38:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
36 1230 14:38:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
77 1230 14:38:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
468 1230 14:38:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1230 14:40:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
124 1230 14:41:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
13 1230 14:42:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1230 14:42:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
124 1230 14:42:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1230 14:43:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1230 14:43:56 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1230 14:44:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1230 14:44:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1230 14:45:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
375 1230 14:45:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1229 14:45:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
189 1229 14:46:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
134 1229 14:49:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
240 1229 14:49:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1229 14:49:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1230 14:50:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
134 1230 14:50:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
62 1229 14:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
59 1229 14:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1229 14:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
124 1229 14:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
140 1229 14:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1229 14:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1229 14:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1229 14:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
90 1229 14:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1229 14:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1229 14:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1227 14:56:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1227 14:56:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1227 14:56:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1226 14:56:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1226 14:58:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1226 14:58:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1226 14:59:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
96 1225 15:00:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
125 1225 15:00:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
17 1225 15:00:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
485 1226 15:02:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
124 1226 15:02:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
135 1226 15:02:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1226 15:04:07 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1226 15:04:07 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1226 15:04:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
262 1226 15:05:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1225 15:05:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
132 1227 15:06:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1227 15:07:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
171 1227 15:07:27 London Stock Exchange
------------------ -------------- -------------------- ----------------------
57 1227 15:07:27 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1229 15:08:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
342 1229 15:08:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
78 1229 15:10:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
141 1229 15:10:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1229 15:10:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1229 15:10:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
35 1229 15:10:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
118 1229 15:11:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
125 1229 15:11:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1228 15:14:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1228 15:14:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1228 15:14:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
141 1228 15:14:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1228 15:14:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1228 15:14:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
91 1228 15:14:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1226 15:14:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
151 1225 15:14:40 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1226 15:21:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1226 15:21:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1226 15:21:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1226 15:21:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1226 15:21:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1226 15:21:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
121 1226 15:21:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1226 15:21:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
134 1226 15:21:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
700 1226 15:21:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
146 1225 15:21:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1225 15:23:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1225 15:23:39 London Stock Exchange
------------------ -------------- -------------------- ----------------------
128 1225 15:24:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
124 1225 15:24:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1225 15:25:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1225 15:25:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1225 15:25:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
77 1225 15:26:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
42 1225 15:26:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1225 15:26:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1225 15:26:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
130 1225 15:27:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1225 15:27:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1225 15:28:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1225 15:28:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1225 15:28:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
125 1225 15:29:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1224 15:29:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1224 15:29:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1224 15:29:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1224 15:29:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1223 15:30:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1223 15:30:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
132 1223 15:30:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
162 1223 15:32:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
22 1224 15:33:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
226 1224 15:33:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
139 1224 15:33:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
39 1224 15:34:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
79 1224 15:34:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
142 1224 15:34:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1224 15:34:56 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1224 15:35:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1225 15:36:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
49 1225 15:36:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
4 1225 15:36:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1225 15:36:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
128 1225 15:36:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
151 1225 15:37:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
284 1224 15:37:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
128 1224 15:37:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
135 1224 15:37:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1224 15:37:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
130 1224 15:39:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
61 1224 15:39:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
55 1224 15:39:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
121 1224 15:39:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
167 1224 15:39:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
137 1223 15:39:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
124 1223 15:39:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
48 1223 15:39:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
77 1223 15:39:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1222 15:41:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
99 1222 15:42:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
18 1222 15:42:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
93 1222 15:42:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1222 15:42:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1222 15:42:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1222 15:43:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1222 15:43:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1222 15:44:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1222 15:44:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
8 1222 15:44:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
18 1222 15:44:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
93 1222 15:44:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
143 1222 15:44:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1222 15:45:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1222 15:45:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
33 1222 15:45:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
96 1222 15:45:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
4 1222 15:46:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1222 15:46:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
93 1221 15:46:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1221 15:46:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1221 15:46:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1221 15:46:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1221 15:51:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
121 1221 15:51:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1221 15:51:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1221 15:51:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
141 1221 15:51:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1221 15:51:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
140 1221 15:51:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
140 1221 15:51:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1221 15:51:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
138 1221 15:51:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
137 1221 15:51:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1221 15:51:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1221 15:51:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
137 1221 15:51:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1221 15:51:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1221 15:52:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
105 1222 15:53:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1223 15:58:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
140 1223 15:59:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1223 15:59:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
251 1223 15:59:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
178 1223 15:59:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
1335 1223 15:59:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
142 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
96 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
14 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
224 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
134 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
128 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
252 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
129 1223 16:03:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1222 16:04:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
182 1222 16:04:56 London Stock Exchange
------------------ -------------- -------------------- ----------------------
133 1221 16:05:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
140 1221 16:05:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1221 16:05:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1221 16:06:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1221 16:06:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1221 16:06:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
121 1221 16:07:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
121 1221 16:07:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1221 16:07:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
139 1220 16:09:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1220 16:09:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
121 1220 16:09:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
177 1220 16:09:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1220 16:09:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
124 1220 16:09:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1220 16:09:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1220 16:10:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1220 16:10:39 London Stock Exchange
------------------ -------------- -------------------- ----------------------
133 1220 16:10:52 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1220 16:10:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
136 1220 16:11:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
136 1220 16:11:52 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1220 16:11:56 London Stock Exchange
------------------ -------------- -------------------- ----------------------
4 1220 16:11:56 London Stock Exchange
------------------ -------------- -------------------- ----------------------
76 1220 16:12:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
34 1220 16:12:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
64 1220 16:12:40 London Stock Exchange
------------------ -------------- -------------------- ----------------------
73 1220 16:12:40 London Stock Exchange
------------------ -------------- -------------------- ----------------------
129 1220 16:12:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
118 1220 16:13:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1220 16:13:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1220 16:13:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
140 1220 16:14:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
140 1220 16:14:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
128 1220 16:14:36 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1220 16:14:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
628 1220 16:15:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
405 1221 16:23:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
753 1221 16:23:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
19 1221 16:24:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
125 1221 16:24:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
137 1221 16:24:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
130 1221 16:24:46 London Stock Exchange
------------------ -------------- -------------------- ----------------------
145 1221 16:25:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1221 16:25:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
132 1221 16:25:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
129 1221 16:25:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1221 16:26:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
137 1221 16:26:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
159 1221 16:26:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
124 1221 16:26:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
121 1221 16:27:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
137 1221 16:27:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
128 1221 16:27:40 London Stock Exchange
------------------ -------------- -------------------- ----------------------
524 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
136 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
142 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
244 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
129 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
128 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
138 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
234 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
130 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
492 1220 16:28:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
54 1221 16:28:27 London Stock Exchange
------------------ -------------- -------------------- ----------------------
8 1221 16:28:27 London Stock Exchange
------------------ -------------- -------------------- ----------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKKDKOBKDKCB
(END) Dow Jones Newswires
September 20, 2016 13:02 ET (17:02 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
