We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 162.00 | 2.91% | 5,724.00 | 5,728.00 | 5,732.00 | 5,744.00 | 5,596.00 | 5,604.00 | 1,722,677 | 16:35:18 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Heavy Constr Eq Rental,lease | 9.67B | 1.62B | 3.6961 | 15.50 | 25.08B |
From Apr 2019 to Apr 2024
TIDMAHT
RNS Number : 4947K
Ashtead Group PLC
21 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: 21 September 2016 Number of Shares purchased: 100,000 Shares Highest price paid per Share: 1227.0 pence Lowest price paid per Share: 1184.0 pence Average price paid per Share: 1199.31 pence
The Company intends to hold these Shares in Treasury.
Including Shares which have been purchased but not yet settled, the Company holds 52,903,816 Shares in Treasury.
The Company has 500,421,738 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: 21 September 2016 Investment firm: Jefferies International
Aggregate information:
Hot Features
Premium
Venue Volume-weighted Aggregated volume
average price, pence
----------------------- ---------------------- ------------------
London Stock Exchange 1199.310 100,000
----------------------- ---------------------- ------------------
Individual transactions:
Number of Transaction price Time of transaction Trading Venue
shares purchased (pence per share)
------------------ ------------------- -------------------- ----------------------
103 1226 08:02:21 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
125 1227 08:02:21 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
224 1225 08:05:01 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
174 1226 08:07:14 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
410 1226 08:08:22 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
247 1225 08:09:14 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
105 1224 08:11:38 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
215 1224 08:11:38 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
377 1224 08:11:38 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
60 1226 08:13:55 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
204 1226 08:13:55 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
176 1225 08:14:33 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
237 1225 08:17:12 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
290 1224 08:18:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
303 1223 08:18:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
221 1224 08:21:05 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
84 1224 08:21:05 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
194 1224 08:22:37 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
195 1223 08:23:04 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
326 1223 08:25:42 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
446 1223 08:28:03 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
240 1222 08:29:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
324 1222 08:29:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
175 1223 08:31:17 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
291 1223 08:33:36 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
304 1222 08:33:54 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
166 1221 08:34:26 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
139 1222 08:36:33 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
80 1222 08:36:33 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
229 1221 08:36:59 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
122 1220 08:37:08 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
172 1220 08:38:01 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
206 1221 08:40:04 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
64 1220 08:40:06 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
92 1220 08:40:06 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
205 1221 08:42:11 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
223 1220 08:43:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
175 1220 08:43:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
169 1219 08:44:28 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1220 08:49:10 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1220 08:49:10 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
164 1220 08:49:10 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1220 08:49:10 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
228 1220 08:49:10 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1220 08:49:10 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
292 1220 08:51:03 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
291 1220 08:53:20 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
218 1219 08:54:33 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
281 1219 08:54:33 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
88 1219 08:55:29 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
102 1219 08:55:29 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
228 1219 08:57:48 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
1 1218 08:58:12 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
211 1218 08:58:12 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
188 1217 08:59:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
208 1217 08:59:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
12 1217 09:01:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
94 1217 09:01:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
156 1217 09:01:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
277 1217 09:04:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
200 1216 09:05:25 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
257 1216 09:05:25 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
63 1215 09:05:36 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
85 1215 09:05:36 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
13 1215 09:05:36 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
129 1214 09:06:08 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
184 1211 09:08:23 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
227 1210 09:08:58 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
390 1210 09:12:28 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
128 1209 09:16:47 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
224 1209 09:16:47 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
198 1209 09:16:47 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
407 1209 09:16:47 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
422 1209 09:18:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
224 1208 09:20:11 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
260 1208 09:20:11 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
236 1207 09:22:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
218 1208 09:23:46 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
130 1210 09:30:16 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
819 1210 09:30:16 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
481 1209 09:30:48 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
346 1210 09:34:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
318 1210 09:35:25 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
216 1209 09:36:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
295 1209 09:36:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
51 1209 09:36:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
175 1209 09:39:03 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
109 1209 09:40:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
20 1209 09:40:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
170 1209 09:40:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
203 1209 09:42:25 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
373 1208 09:43:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
229 1207 09:43:58 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
268 1208 09:46:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
230 1207 09:47:22 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
187 1206 09:48:35 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
564 1208 09:53:59 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
462 1207 09:57:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1207 09:57:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
113 1207 09:57:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
204 1207 09:57:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
126 1207 09:57:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
132 1207 09:57:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
114 1207 09:57:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
220 1206 09:59:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
368 1208 10:02:04 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
280 1207 10:03:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
240 1206 10:05:50 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
373 1207 10:07:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
241 1207 10:09:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
127 1207 10:09:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
256 1206 10:09:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
188 1207 10:15:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
208 1207 10:15:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
51 1207 10:15:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
91 1207 10:15:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
146 1207 10:15:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
113 1207 10:15:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
12 1207 10:15:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
2 1207 10:15:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1207 10:20:33 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
206 1207 10:20:33 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
167 1207 10:20:33 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
199 1207 10:20:33 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
163 1207 10:21:59 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
161 1207 10:21:59 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
76 1207 10:23:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
238 1207 10:23:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
30 1207 10:23:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
307 1207 10:25:27 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
68 1207 10:27:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
77 1207 10:27:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
203 1207 10:27:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
5 1208 10:28:59 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
235 1208 10:28:59 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
285 1208 10:30:39 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
4 1208 10:30:39 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
333 1208 10:32:36 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
105 1208 10:34:26 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
127 1208 10:34:26 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
287 1208 10:36:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
62 1208 10:36:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
54 1208 10:38:10 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
246 1208 10:38:10 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
5 1208 10:38:10 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
221 1207 10:38:11 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
40 1207 10:40:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
72 1207 10:40:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
92 1207 10:42:11 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
208 1207 10:42:11 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
131 1207 10:46:11 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
336 1207 10:46:11 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
222 1208 10:47:12 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
126 1207 10:47:45 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
223 1207 10:47:45 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1207 10:47:45 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
188 1207 10:49:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
196 1206 10:50:31 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
189 1206 10:52:31 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
279 1206 10:54:37 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
76 1206 10:56:48 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
221 1206 10:56:48 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
3 1206 10:58:25 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
285 1206 10:58:25 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1209 11:04:10 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
110 1209 11:04:10 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
453 1209 11:04:10 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
120 1209 11:04:10 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
43 1209 11:06:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
281 1209 11:06:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
277 1208 11:08:31 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
218 1208 11:10:31 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
28 1208 11:10:31 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
146 1208 11:10:31 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
192 1208 11:10:31 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
180 1208 11:12:31 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
191 1209 11:14:34 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
103 1209 11:14:34 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
347 1208 11:16:44 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
187 1207 11:16:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
171 1207 11:19:09 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
165 1206 11:20:31 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
233 1208 11:22:34 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
8 1208 11:22:34 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
209 1207 11:24:31 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
215 1207 11:24:31 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
127 1208 11:28:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
215 1208 11:28:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
119 1207 11:29:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
281 1207 11:29:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1206 11:30:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
225 1207 11:34:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
189 1207 11:34:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
181 1207 11:34:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
164 1206 11:35:28 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
185 1206 11:38:27 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
126 1206 11:38:27 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
190 1204 11:42:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
135 1204 11:42:51 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
353 1206 11:44:03 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
344 1206 11:46:04 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
176 1205 11:50:11 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
194 1205 11:50:11 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
128 1205 11:51:25 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
125 1205 11:51:25 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
185 1205 11:51:25 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1204 11:54:11 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1204 11:57:22 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
188 1204 11:57:22 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
180 1204 11:57:22 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
64 1204 11:57:22 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
128 1204 11:57:22 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
137 1203 11:57:50 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
196 1205 12:02:05 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
168 1204 12:04:26 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
1 1204 12:04:26 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
4 1204 12:04:26 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
56 1204 12:04:26 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
21 1204 12:04:26 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
94 1204 12:04:26 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
158 1204 12:06:35 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
19 1204 12:06:35 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
119 1203 12:07:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
265 1203 12:08:50 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
357 1206 12:38:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
127 1206 12:38:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
131 1206 12:38:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
214 1206 12:38:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
2618 1206 12:38:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
124 1205 12:38:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
138 1205 12:38:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
138 1205 12:43:13 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1205 12:43:13 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1205 12:43:13 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
220 1205 12:43:13 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
158 1204 12:44:08 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
36 1204 12:46:28 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
144 1204 12:46:28 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
268 1204 12:48:37 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
188 1203 12:50:43 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
129 1202 12:53:01 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
109 1201 12:53:34 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
102 1201 12:53:34 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
167 1200 12:53:35 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
159 1200 12:53:48 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
183 1200 12:56:43 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
126 1200 12:56:43 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
135 1201 12:58:47 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
154 1200 12:59:47 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
185 1199 13:01:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
268 1199 13:02:48 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
135 1198 13:04:36 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
176 1198 13:04:36 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
128 1197 13:06:13 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
159 1198 13:08:44 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
166 1197 13:12:14 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1197 13:12:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
119 1197 13:12:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
218 1197 13:12:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
196 1197 13:14:36 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
37 1197 13:19:08 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
187 1197 13:19:08 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
126 1197 13:19:56 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
89 1197 13:19:56 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
181 1197 13:21:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
116 1197 13:21:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
121 1197 13:21:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
119 1197 13:21:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
190 1197 13:23:55 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
6 1196 13:24:56 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
218 1196 13:24:56 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
72 1196 13:27:06 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
113 1196 13:27:06 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
117 1196 13:28:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
117 1196 13:29:43 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
44 1196 13:30:44 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
66 1196 13:30:44 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
169 1197 13:31:54 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
126 1197 13:32:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
174 1197 13:34:08 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
184 1197 13:35:04 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
171 1197 13:36:05 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
131 1197 13:37:36 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
197 1196 13:38:35 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
117 1196 13:38:35 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1196 13:38:35 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
143 1195 13:39:22 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
187 1194 13:39:39 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
129 1195 13:42:08 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
91 1194 13:42:10 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
226 1194 13:44:57 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1194 13:44:57 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1194 13:46:37 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
121 1194 13:48:15 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
110 1194 13:48:55 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
191 1194 13:50:17 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1194 13:51:26 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
122 1194 13:51:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
110 1194 13:52:13 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
129 1194 13:53:54 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
214 1194 13:54:31 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
155 1193 13:55:16 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1193 13:55:16 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
124 1193 13:55:16 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
215 1191 13:56:38 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
110 1191 13:58:35 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
152 1191 14:00:27 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1191 14:05:29 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1191 14:05:29 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1191 14:05:29 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
114 1191 14:05:29 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1191 14:05:29 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
132 1191 14:05:29 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
174 1191 14:05:29 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
128 1191 14:05:29 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
114 1191 14:07:35 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1190 14:07:47 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
126 1190 14:07:47 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
116 1190 14:07:47 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
94 1190 14:07:47 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
339 1191 14:11:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
137 1191 14:11:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
236 1192 14:21:12 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
140 1192 14:21:49 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
139 1192 14:22:29 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
113 1192 14:23:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
148 1192 14:23:54 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
68 1192 14:24:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
126 1192 14:24:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
117 1192 14:25:38 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
13 1192 14:25:38 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
85 1192 14:26:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
59 1192 14:26:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
121 1192 14:27:06 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
258 1193 14:34:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
130 1193 14:34:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
130 1193 14:34:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1193 14:34:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
132 1193 14:34:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
114 1193 14:34:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
113 1193 14:34:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
138 1193 14:34:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
133 1193 14:34:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
117 1193 14:34:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
121 1193 14:34:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
1677 1193 14:34:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1193 14:36:56 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1193 14:37:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
137 1192 14:37:38 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
133 1192 14:37:38 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1192 14:37:38 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
127 1192 14:41:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
125 1192 14:41:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
126 1192 14:41:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
105 1192 14:41:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
117 1192 14:41:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
131 1193 14:44:01 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
393 1193 14:44:01 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1193 14:44:22 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
131 1192 14:44:22 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
171 1191 14:44:48 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
71 1191 14:50:57 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
175 1191 14:50:57 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
141 1191 14:51:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
122 1191 14:51:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
110 1191 14:51:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1191 14:51:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
113 1191 14:51:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
114 1191 14:51:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
117 1191 14:51:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1191 14:51:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1191 14:51:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1191 14:51:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
65 1191 14:51:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
159 1191 14:53:12 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1191 14:54:31 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
129 1191 14:55:33 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
127 1191 14:55:57 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1191 14:56:38 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
128 1190 14:56:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1190 14:56:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
125 1190 14:56:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
129 1190 14:56:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
217 1189 14:57:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
280 1190 14:59:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
145 1190 14:59:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1190 15:01:10 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1189 15:03:46 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
135 1189 15:03:46 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
120 1189 15:07:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
133 1189 15:07:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
114 1189 15:07:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
113 1189 15:07:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
119 1189 15:07:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
121 1189 15:07:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
160 1189 15:07:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
142 1189 15:07:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
123 1189 15:07:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
129 1189 15:07:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
133 1189 15:07:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
119 1189 15:07:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
133 1187 15:08:56 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
132 1187 15:09:37 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
44 1187 15:10:08 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
184 1187 15:10:08 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
120 1186 15:10:32 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
148 1188 15:12:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
230 1188 15:12:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1188 15:12:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
8 1188 15:12:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1188 15:13:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1188 15:13:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1188 15:13:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
132 1187 15:13:33 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
128 1187 15:14:11 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1187 15:16:29 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
124 1187 15:16:29 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
169 1187 15:16:29 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
125 1187 15:16:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1187 15:16:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
123 1187 15:16:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1187 15:16:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
117 1185 15:17:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1185 15:17:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
67 1184 15:26:20 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1184 15:26:20 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
137 1184 15:26:20 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
110 1184 15:26:20 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1184 15:26:20 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1184 15:26:20 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
117 1184 15:26:20 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
116 1184 15:26:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
50 1184 15:26:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
117 1185 15:28:31 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
116 1185 15:28:35 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
49 1185 15:28:35 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
500 1186 15:30:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
150 1186 15:30:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
132 1186 15:30:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
147 1186 15:30:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
434 1186 15:30:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
154 1186 15:30:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
462 1186 15:30:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
124 1186 15:30:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
235 1186 15:30:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
18 1186 15:30:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
140 1186 15:31:49 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
122 1186 15:32:14 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
124 1186 15:32:43 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
116 1186 15:33:07 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1186 15:33:33 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
110 1186 15:33:49 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
17 1186 15:33:49 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
116 1186 15:34:16 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1186 15:34:43 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
7 1186 15:34:54 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
104 1186 15:34:54 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
136 1186 15:35:20 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1190 15:38:27 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
121 1190 15:38:39 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
104 1190 15:38:46 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
60 1190 15:38:46 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
142 1190 15:39:16 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
142 1190 15:39:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
41 1190 15:40:04 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
99 1190 15:40:04 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
113 1190 15:40:34 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
138 1190 15:40:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
120 1190 15:41:13 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
133 1189 15:41:37 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
124 1189 15:41:37 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
904 1189 15:41:37 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
113 1189 15:41:37 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
117 1187 15:42:59 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1187 15:43:24 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
132 1187 15:43:54 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
19 1187 15:44:14 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
17 1187 15:44:14 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
79 1187 15:44:14 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
213 1187 15:44:22 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
73 1187 15:45:08 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
55 1187 15:45:08 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
119 1187 15:45:39 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
25 1187 15:45:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
88 1187 15:45:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
134 1186 15:46:13 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1186 15:46:13 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
113 1186 15:46:13 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1186 15:46:13 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
113 1186 15:47:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
73 1186 15:47:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
38 1186 15:47:53 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
125 1186 15:48:08 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1186 15:48:34 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1186 15:48:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
126 1187 15:49:28 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
116 1187 15:49:45 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
132 1187 15:49:58 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
15 1187 15:50:14 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
126 1187 15:50:14 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1187 15:50:43 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
146 1187 15:50:58 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1187 15:51:35 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
182 1187 15:51:47 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
11 1187 15:51:47 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
198 1187 15:52:22 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
202 1187 15:52:56 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
110 1187 15:53:21 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
110 1187 15:53:37 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
143 1187 15:53:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
123 1187 15:54:17 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
43 1187 15:54:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
137 1187 15:54:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
202 1187 15:55:15 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
76 1187 15:55:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
68 1187 15:55:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1186 15:55:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
399 1186 15:55:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
130 1185 15:57:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
130 1185 15:57:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
124 1185 15:57:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
126 1185 15:57:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
119 1185 15:58:32 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1185 15:59:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1185 15:59:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
124 1185 15:59:42 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
42 1185 15:59:42 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
82 1185 15:59:42 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
200 1185 15:59:58 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
80 1185 16:00:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
43 1185 16:00:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
116 1185 16:00:58 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
126 1185 16:01:20 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
117 1185 16:01:39 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1185 16:02:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1185 16:02:02 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
114 1185 16:02:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
85 1185 16:02:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
25 1185 16:02:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1185 16:03:14 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
117 1185 16:03:22 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
110 1185 16:03:36 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1186 16:05:17 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
69 1186 16:05:17 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
46 1186 16:05:17 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
88 1186 16:05:35 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
82 1186 16:05:35 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
114 1186 16:05:57 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1186 16:06:18 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
123 1186 16:06:26 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
140 1186 16:06:45 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
136 1185 16:06:59 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1185 16:06:59 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
117 1185 16:06:59 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
139 1185 16:06:59 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
282 1185 16:06:59 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1185 16:06:59 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
111 1185 16:09:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1185 16:09:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
123 1185 16:09:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
135 1185 16:09:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
60 1185 16:09:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
121 1185 16:09:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
114 1185 16:09:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
121 1185 16:09:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
128 1185 16:09:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
68 1185 16:09:41 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
86 1185 16:11:09 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
328 1185 16:11:09 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
118 1185 16:12:03 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
127 1185 16:12:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
36 1185 16:12:44 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
96 1185 16:12:44 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
116 1185 16:12:56 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1185 16:13:12 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
56 1185 16:13:28 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
74 1185 16:13:28 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
135 1185 16:14:08 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
121 1185 16:14:26 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
114 1185 16:14:42 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
115 1185 16:14:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
415 1185 16:15:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
142 1185 16:15:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
402 1187 16:15:56 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
120 1187 16:15:56 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
109 1187 16:16:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
292 1187 16:16:00 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
172 1186 16:16:45 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
584 1186 16:16:45 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
206 1186 16:16:45 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
57 1185 16:17:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
79 1185 16:17:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
150 1185 16:17:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
1332 1185 16:22:43 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
18 1184 16:23:01 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
112 1184 16:23:01 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
116 1184 16:23:01 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
835 1185 16:24:37 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
250 1185 16:24:37 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
121 1185 16:24:37 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
136 1185 16:24:37 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
249 1184 16:29:13 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
19 1184 16:29:19 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
517 1184 16:29:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
780 1184 16:29:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
166 1184 16:29:30 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
76 1184 16:29:40 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
117 1184 16:29:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
182 1184 16:29:52 London Stock Exchange
------------------ ------------------- -------------------- ----------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKDDDABKDCCB
(END) Dow Jones Newswires
September 21, 2016 12:21 ET (16:21 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
