We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -56.00 | -1.00% | 5,532.00 | 5,530.00 | 5,534.00 | 5,550.00 | 5,476.00 | 5,528.00 | 220,338 | 13:44:41 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Heavy Constr Eq Rental,lease | 9.67B | 1.62B | 3.6961 | 14.97 | 24.22B |
From Apr 2019 to Apr 2024
TIDMAHT
RNS Number : 2594L
Ashtead Group PLC
29 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: 29 September 2016 Number of Shares purchased: 100,000 Shares Highest price paid per Share: 1251.0 pence Lowest price paid per Share: 1238.0 pence Average price paid per Share: 1245.76 pence
The Company intends to hold these Shares in Treasury.
Including Shares which have been purchased but not yet settled, the Company holds 53,503,816 Shares in Treasury.
The Company has 499,821,738 Shares in issue (excluding Shares held in Treasury). This number represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in the Company under the Financial Conduct Authority's Disclosure and Transparency Rules.
The schedule below contains detailed information about the purchases made by Jefferies on behalf of the Company as part of the buyback programme.
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations, +44 (0)20 7726 9700
Schedule of Purchases
Shares purchased: Ashtead Group PLC (ISIN CODE: GB000536739) Date of purchases: 29 September 2016 Investment firm: Jefferies International
Aggregate information:
Hot Features
Premium
Venue Volume-weighted Aggregated volume
average price, pence
----------------------- ---------------------- ------------------
London Stock Exchange 1245.76 100,000
----------------------- ---------------------- ------------------
Individual transactions:
Number of Transaction Time of transaction Trading Venue
shares purchased price (pence
per share)
------------------ -------------- -------------------- ----------------------
119 1245 08:10:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
129 1244 08:11:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
177 1242 08:13:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
37 1241 08:13:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
14 1241 08:13:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
63 1241 08:13:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
65 1241 08:13:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
14 1241 08:13:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
138 1240 08:14:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
133 1238 08:14:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1239 08:15:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
45 1241 08:17:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
25 1241 08:17:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
9 1241 08:17:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
133 1241 08:17:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
319 1242 08:19:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
193 1242 08:20:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
204 1241 08:21:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1241 08:21:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
75 1240 08:21:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
29 1240 08:21:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
255 1242 08:25:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
8 1242 08:25:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
98 1242 08:25:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
182 1242 08:26:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
36 1242 08:26:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
400 1242 08:28:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
196 1242 08:29:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
330 1243 08:30:48 London Stock Exchange
------------------ -------------- -------------------- ----------------------
222 1243 08:34:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
276 1243 08:34:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
6 1243 08:36:07 London Stock Exchange
------------------ -------------- -------------------- ----------------------
370 1243 08:36:07 London Stock Exchange
------------------ -------------- -------------------- ----------------------
6 1243 08:36:07 London Stock Exchange
------------------ -------------- -------------------- ----------------------
2 1243 08:37:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
309 1243 08:37:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
490 1243 08:39:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1243 08:40:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
93 1243 08:40:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
309 1243 08:42:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
181 1243 08:42:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
255 1244 08:45:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
197 1243 08:46:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
34 1243 08:46:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
254 1243 08:46:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
249 1242 08:48:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
32 1243 08:50:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
323 1243 08:50:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
383 1243 08:51:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
279 1243 08:54:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
195 1242 08:54:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
343 1242 08:54:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1242 08:55:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
310 1241 08:57:43 London Stock Exchange
------------------ -------------- -------------------- ----------------------
2 1241 08:57:43 London Stock Exchange
------------------ -------------- -------------------- ----------------------
290 1241 09:00:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
87 1241 09:02:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
326 1241 09:02:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
414 1240 09:02:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1239 09:03:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
152 1240 09:04:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
189 1240 09:07:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
213 1240 09:07:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
270 1241 09:12:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
631 1243 09:18:07 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1243 09:18:07 London Stock Exchange
------------------ -------------- -------------------- ----------------------
572 1243 09:18:07 London Stock Exchange
------------------ -------------- -------------------- ----------------------
118 1243 09:22:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
128 1243 09:22:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
186 1243 09:22:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
118 1244 09:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1244 09:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
105 1244 09:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1244 09:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1244 09:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1244 09:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1244 09:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
394 1244 09:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
142 1244 09:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
500 1245 09:30:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1245 09:33:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1245 09:33:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1245 09:33:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
420 1245 09:33:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
194 1245 09:33:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
124 1244 09:34:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
404 1244 09:34:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
176 1244 09:35:21 London Stock Exchange
------------------ -------------- -------------------- ----------------------
146 1244 09:35:21 London Stock Exchange
------------------ -------------- -------------------- ----------------------
130 1243 09:36:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
77 1245 09:42:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
500 1245 09:42:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
211 1245 09:42:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
172 1245 09:43:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
216 1245 09:44:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
556 1244 09:45:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
121 1245 09:46:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
2 1244 09:48:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
194 1244 09:48:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1244 09:48:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1244 09:50:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
62 1244 09:50:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1244 09:50:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
218 1245 09:50:40 London Stock Exchange
------------------ -------------- -------------------- ----------------------
184 1245 09:52:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
140 1245 09:54:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
200 1245 09:54:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
271 1245 09:56:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
219 1244 09:57:43 London Stock Exchange
------------------ -------------- -------------------- ----------------------
306 1244 09:57:43 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1242 09:58:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
44 1242 10:01:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
265 1242 10:01:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
327 1245 10:03:43 London Stock Exchange
------------------ -------------- -------------------- ----------------------
80 1245 10:03:43 London Stock Exchange
------------------ -------------- -------------------- ----------------------
250 1244 10:05:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1244 10:09:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
37 1244 10:09:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
153 1244 10:09:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
273 1244 10:09:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
206 1245 10:11:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
206 1245 10:11:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
251 1245 10:11:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
223 1244 10:12:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
118 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
129 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
174 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
168 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
172 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
240 1245 10:25:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
168 1245 10:30:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
148 1245 10:30:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
176 1245 10:30:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1245 10:30:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
84 1244 10:30:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
83 1244 10:37:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1244 10:37:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
187 1244 10:37:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
148 1244 10:37:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
147 1244 10:37:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
89 1244 10:37:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
147 1244 10:37:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1244 10:37:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1244 10:37:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
35 1244 10:37:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
393 1246 10:42:07 London Stock Exchange
------------------ -------------- -------------------- ----------------------
208 1246 10:42:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
482 1245 10:43:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1244 10:44:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
156 1243 10:45:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
177 1245 10:46:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
85 1244 10:48:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
171 1244 10:48:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
39 1244 10:48:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
76 1243 10:49:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
355 1245 10:53:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1245 10:53:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
436 1244 10:54:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
396 1247 10:58:07 London Stock Exchange
------------------ -------------- -------------------- ----------------------
336 1247 10:59:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
264 1246 11:00:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
292 1248 11:10:46 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1248 11:10:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1248 11:11:43 London Stock Exchange
------------------ -------------- -------------------- ----------------------
353 1249 11:12:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1249 11:12:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1249 11:12:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
162 1249 11:12:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
218 1249 11:12:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
192 1249 11:14:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
205 1249 11:15:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1249 11:16:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
90 1249 11:16:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
186 1249 11:18:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
191 1248 11:19:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
301 1248 11:19:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
146 1249 11:19:52 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1248 11:20:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
62 1248 11:21:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
43 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
118 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
177 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
169 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
221 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
57 1248 11:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
62 1248 11:38:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
200 1248 11:38:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
59 1248 11:41:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
195 1248 11:41:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
244 1248 11:42:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
9 1248 11:44:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
256 1248 11:44:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
299 1247 11:45:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
136 1245 11:46:07 London Stock Exchange
------------------ -------------- -------------------- ----------------------
225 1246 11:48:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
213 1246 11:50:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
97 1246 11:52:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
164 1246 11:53:36 London Stock Exchange
------------------ -------------- -------------------- ----------------------
71 1246 11:53:36 London Stock Exchange
------------------ -------------- -------------------- ----------------------
242 1246 11:55:39 London Stock Exchange
------------------ -------------- -------------------- ----------------------
327 1246 11:57:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
59 1246 11:59:52 London Stock Exchange
------------------ -------------- -------------------- ----------------------
225 1246 11:59:52 London Stock Exchange
------------------ -------------- -------------------- ----------------------
141 1246 12:02:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
322 1247 12:04:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
174 1247 12:06:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
309 1247 12:08:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
3 1247 12:10:43 London Stock Exchange
------------------ -------------- -------------------- ----------------------
190 1247 12:10:43 London Stock Exchange
------------------ -------------- -------------------- ----------------------
92 1247 12:12:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
180 1247 12:12:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
85 1248 12:14:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1248 12:14:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
198 1248 12:15:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
8 1248 12:18:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
162 1248 12:18:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
35 1248 12:18:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
97 1248 12:18:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
218 1248 12:19:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1248 12:22:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1248 12:22:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
76 1248 12:22:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
203 1248 12:22:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1249 12:27:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
204 1249 12:27:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
222 1249 12:27:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
230 1249 12:29:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
274 1249 12:31:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
187 1248 12:32:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
161 1248 12:32:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
157 1249 12:34:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
212 1248 12:36:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
257 1249 12:39:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1249 12:40:52 London Stock Exchange
------------------ -------------- -------------------- ----------------------
224 1249 12:40:52 London Stock Exchange
------------------ -------------- -------------------- ----------------------
18 1248 12:42:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
166 1248 12:42:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
84 1249 12:46:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
131 1249 12:46:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
152 1249 12:46:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
84 1249 12:46:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1249 12:48:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1249 12:49:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
196 1248 12:49:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
214 1248 12:52:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
173 1248 12:53:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
200 1248 12:55:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1247 12:58:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
124 1247 12:58:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
95 1247 13:01:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
14 1247 13:01:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1247 13:03:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1247 13:03:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1247 13:03:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1247 13:03:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
131 1247 13:03:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1247 13:03:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1247 13:03:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
154 1247 13:03:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
45 1247 13:03:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
124 1246 13:04:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
47 1246 13:04:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
144 1247 13:05:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1247 13:06:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
56 1247 13:06:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
132 1247 13:07:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
128 1247 13:09:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1246 13:10:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
87 1246 13:10:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1246 13:10:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
140 1247 13:12:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1246 13:12:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
1 1246 13:12:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1246 13:12:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1246 13:14:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
147 1246 13:16:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
168 1247 13:20:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
300 1247 13:20:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
157 1247 13:22:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1247 13:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1247 13:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
57 1247 13:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
44 1247 13:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
60 1247 13:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
40 1247 13:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1247 13:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
229 1247 13:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
121 1247 13:27:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1246 13:29:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
125 1244 13:30:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1244 13:30:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1247 13:32:40 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1247 13:34:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1247 13:34:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1247 13:34:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
158 1247 13:34:33 London Stock Exchange
------------------ -------------- -------------------- ----------------------
76 1247 13:36:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
151 1247 13:36:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
31 1247 13:36:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
31 1247 13:36:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1248 13:41:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
201 1248 13:41:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
420 1248 13:41:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1248 13:42:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
140 1248 13:44:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
64 1248 13:44:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1248 13:46:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1248 13:46:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
53 1248 13:47:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
149 1248 13:47:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1248 13:48:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
135 1247 13:49:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1247 13:49:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
108 1247 13:49:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1247 13:49:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1247 13:51:36 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1247 13:53:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
130 1247 13:53:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
121 1247 13:54:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
38 1246 13:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
125 1246 13:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1246 13:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1246 13:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
6 1246 13:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
94 1246 13:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1245 13:56:28 London Stock Exchange
------------------ -------------- -------------------- ----------------------
164 1244 13:57:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1243 13:58:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
55 1243 13:58:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1245 14:00:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
86 1245 14:02:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
35 1245 14:02:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
152 1245 14:02:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
190 1245 14:04:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
250 1245 14:04:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
92 1244 14:05:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1243 14:05:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
183 1242 14:06:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
135 1242 14:06:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
125 1240 14:07:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
7 1239 14:08:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
39 1239 14:08:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1241 14:09:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
500 1243 14:19:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1243 14:19:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1243 14:19:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
703 1243 14:19:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
377 1243 14:19:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1242 14:20:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1242 14:20:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
207 1241 14:20:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
199 1243 14:29:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
154 1243 14:29:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
500 1243 14:29:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
390 1243 14:29:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1243 14:29:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1243 14:30:36 London Stock Exchange
------------------ -------------- -------------------- ----------------------
372 1244 14:31:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
200 1244 14:32:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
108 1244 14:33:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
247 1243 14:33:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
105 1243 14:33:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1243 14:33:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1243 14:35:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1243 14:36:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1243 14:36:44 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1243 14:37:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
30 1243 14:37:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
71 1243 14:37:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1243 14:38:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1243 14:39:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1243 14:39:38 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1242 14:39:40 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1243 14:41:21 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1243 14:41:21 London Stock Exchange
------------------ -------------- -------------------- ----------------------
327 1243 14:41:21 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1243 14:43:27 London Stock Exchange
------------------ -------------- -------------------- ----------------------
89 1243 14:44:21 London Stock Exchange
------------------ -------------- -------------------- ----------------------
11 1243 14:44:21 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1243 14:44:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
208 1243 14:46:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1243 14:46:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
118 1243 14:46:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1243 14:46:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
34 1243 14:46:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1242 14:46:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1242 14:46:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
118 1244 14:49:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1243 14:49:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1243 14:49:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
128 1243 14:49:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
218 1243 14:49:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
22 1243 14:49:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1244 14:51:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1246 14:57:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1246 14:57:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1246 14:57:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
3 1246 14:58:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
148 1246 14:58:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
826 1251 15:00:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
480 1251 15:00:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
500 1251 15:00:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
137 1250 15:00:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
200 1250 15:02:27 London Stock Exchange
------------------ -------------- -------------------- ----------------------
117 1249 15:02:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1249 15:02:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1249 15:02:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1249 15:02:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1248 15:03:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
2 1248 15:03:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
63 1248 15:03:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1248 15:06:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1248 15:06:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1248 15:06:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1248 15:06:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
191 1248 15:06:02 London Stock Exchange
------------------ -------------- -------------------- ----------------------
142 1247 15:06:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1247 15:07:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1248 15:09:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
129 1248 15:09:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
135 1248 15:09:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
129 1248 15:09:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
31 1247 15:09:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
76 1247 15:09:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
128 1247 15:10:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
90 1246 15:10:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
94 1246 15:10:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
16 1245 15:11:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
87 1245 15:11:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
171 1245 15:11:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
16 1245 15:11:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
134 1249 15:13:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
354 1249 15:13:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
118 1248 15:14:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1248 15:14:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
153 1249 15:15:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1248 15:15:46 London Stock Exchange
------------------ -------------- -------------------- ----------------------
91 1248 15:15:46 London Stock Exchange
------------------ -------------- -------------------- ----------------------
10 1249 15:16:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1249 15:16:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1249 15:16:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
93 1249 15:16:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
23 1249 15:16:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
124 1249 15:17:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
135 1249 15:19:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1249 15:19:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
230 1249 15:19:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
99 1249 15:20:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
11 1249 15:20:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
108 1249 15:20:19 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1249 15:21:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1249 15:21:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
8 1249 15:22:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1249 15:22:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
99 1249 15:22:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
3 1249 15:22:50 London Stock Exchange
------------------ -------------- -------------------- ----------------------
309 1249 15:22:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
79 1249 15:24:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1249 15:24:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1249 15:24:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
21 1249 15:24:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1250 15:25:09 London Stock Exchange
------------------ -------------- -------------------- ----------------------
230 1249 15:25:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
31 1249 15:25:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
94 1249 15:25:20 London Stock Exchange
------------------ -------------- -------------------- ----------------------
174 1248 15:25:36 London Stock Exchange
------------------ -------------- -------------------- ----------------------
105 1248 15:26:36 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1248 15:26:36 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1248 15:27:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
10 1248 15:27:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
113 1248 15:27:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
21 1248 15:28:36 London Stock Exchange
------------------ -------------- -------------------- ----------------------
145 1248 15:28:36 London Stock Exchange
------------------ -------------- -------------------- ----------------------
42 1248 15:28:36 London Stock Exchange
------------------ -------------- -------------------- ----------------------
191 1248 15:29:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
412 1248 15:29:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
78 1249 15:31:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
36 1249 15:31:14 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1249 15:31:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1249 15:32:13 London Stock Exchange
------------------ -------------- -------------------- ----------------------
77 1249 15:32:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
33 1249 15:32:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
336 1249 15:32:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1249 15:33:46 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1249 15:34:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1249 15:34:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
50 1249 15:34:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
10 1249 15:34:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
51 1249 15:34:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1248 15:35:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1248 15:35:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1248 15:35:04 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1248 15:36:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
5 1248 15:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1248 15:36:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1248 15:36:43 London Stock Exchange
------------------ -------------- -------------------- ----------------------
105 1248 15:37:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
68 1248 15:37:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
47 1248 15:37:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
134 1248 15:38:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1248 15:38:27 London Stock Exchange
------------------ -------------- -------------------- ----------------------
89 1248 15:38:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
12 1248 15:38:37 London Stock Exchange
------------------ -------------- -------------------- ----------------------
129 1248 15:39:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1248 15:39:31 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1248 15:39:53 London Stock Exchange
------------------ -------------- -------------------- ----------------------
118 1248 15:40:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1248 15:40:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1248 15:40:42 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1248 15:40:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
6 1248 15:41:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1248 15:41:23 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1248 15:41:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1248 15:41:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1248 15:42:15 London Stock Exchange
------------------ -------------- -------------------- ----------------------
90 1247 15:42:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1247 15:42:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
3 1247 15:42:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1247 15:42:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
101 1247 15:42:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1246 15:42:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
129 1246 15:42:57 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1245 15:43:26 London Stock Exchange
------------------ -------------- -------------------- ----------------------
500 1247 15:46:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1247 15:46:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
319 1247 15:46:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
110 1247 15:46:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
8 1247 15:46:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
21 1247 15:46:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1246 15:47:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
108 1246 15:47:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
157 1246 15:47:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
133 1246 15:48:52 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1246 15:49:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
38 1246 15:49:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
64 1246 15:49:32 London Stock Exchange
------------------ -------------- -------------------- ----------------------
94 1246 15:49:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
11 1246 15:49:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
24 1246 15:49:49 London Stock Exchange
------------------ -------------- -------------------- ----------------------
92 1246 15:50:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
11 1246 15:50:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1246 15:50:25 London Stock Exchange
------------------ -------------- -------------------- ----------------------
147 1246 15:50:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
57 1247 15:50:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
258 1247 15:50:55 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1247 15:51:40 London Stock Exchange
------------------ -------------- -------------------- ----------------------
17 1247 15:52:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
38 1247 15:52:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
53 1247 15:52:10 London Stock Exchange
------------------ -------------- -------------------- ----------------------
105 1247 15:52:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
105 1247 15:52:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
105 1247 15:53:06 London Stock Exchange
------------------ -------------- -------------------- ----------------------
128 1247 15:53:27 London Stock Exchange
------------------ -------------- -------------------- ----------------------
404 1247 15:53:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
108 1248 15:54:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
108 1248 15:54:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1248 15:55:16 London Stock Exchange
------------------ -------------- -------------------- ----------------------
215 1248 15:55:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1249 15:56:56 London Stock Exchange
------------------ -------------- -------------------- ----------------------
24 1249 15:57:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1249 15:57:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
124 1249 15:57:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1249 15:57:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
165 1249 15:58:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
88 1249 15:58:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
72 1249 15:58:30 London Stock Exchange
------------------ -------------- -------------------- ----------------------
135 1249 15:58:51 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1249 15:59:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1248 15:59:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1248 15:59:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
105 1248 15:59:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
109 1248 15:59:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
215 1248 15:59:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
37 1248 15:59:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1246 16:00:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1246 16:00:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1246 16:00:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1246 16:00:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1246 16:00:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1245 16:00:58 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1245 16:02:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
102 1245 16:02:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
134 1245 16:02:03 London Stock Exchange
------------------ -------------- -------------------- ----------------------
112 1245 16:02:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1245 16:02:41 London Stock Exchange
------------------ -------------- -------------------- ----------------------
17 1245 16:02:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
203 1245 16:02:54 London Stock Exchange
------------------ -------------- -------------------- ----------------------
119 1246 16:05:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
516 1246 16:05:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
198 1246 16:05:12 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1246 16:07:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1246 16:07:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1246 16:07:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1246 16:07:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
126 1246 16:07:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
130 1246 16:07:00 London Stock Exchange
------------------ -------------- -------------------- ----------------------
9 1246 16:07:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1246 16:07:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1246 16:08:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1246 16:08:43 London Stock Exchange
------------------ -------------- -------------------- ----------------------
115 1246 16:08:52 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1246 16:09:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
129 1246 16:09:46 London Stock Exchange
------------------ -------------- -------------------- ----------------------
4 1246 16:10:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
125 1246 16:10:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
98 1246 16:10:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
5 1246 16:10:08 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1245 16:10:39 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1245 16:10:39 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1245 16:10:39 London Stock Exchange
------------------ -------------- -------------------- ----------------------
122 1245 16:10:39 London Stock Exchange
------------------ -------------- -------------------- ----------------------
89 1245 16:10:39 London Stock Exchange
------------------ -------------- -------------------- ----------------------
105 1245 16:10:39 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1246 16:11:21 London Stock Exchange
------------------ -------------- -------------------- ----------------------
120 1246 16:11:21 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1246 16:11:21 London Stock Exchange
------------------ -------------- -------------------- ----------------------
100 1246 16:11:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
106 1245 16:11:56 London Stock Exchange
------------------ -------------- -------------------- ----------------------
56 1245 16:12:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
58 1245 16:12:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
116 1245 16:12:46 London Stock Exchange
------------------ -------------- -------------------- ----------------------
123 1245 16:12:46 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1245 16:13:47 London Stock Exchange
------------------ -------------- -------------------- ----------------------
103 1245 16:14:11 London Stock Exchange
------------------ -------------- -------------------- ----------------------
6 1246 16:14:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
470 1246 16:14:29 London Stock Exchange
------------------ -------------- -------------------- ----------------------
111 1248 16:15:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
313 1248 16:15:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
23 1248 16:15:34 London Stock Exchange
------------------ -------------- -------------------- ----------------------
480 1248 16:15:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
214 1248 16:15:35 London Stock Exchange
------------------ -------------- -------------------- ----------------------
177 1247 16:15:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
520 1247 16:15:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
88 1246 16:17:17 London Stock Exchange
------------------ -------------- -------------------- ----------------------
30 1246 16:17:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
193 1246 16:17:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
51 1246 16:17:18 London Stock Exchange
------------------ -------------- -------------------- ----------------------
127 1245 16:20:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
124 1245 16:20:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
104 1245 16:20:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
107 1245 16:20:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
129 1245 16:20:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
146 1245 16:20:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
222 1245 16:20:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
180 1245 16:20:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
234 1245 16:20:45 London Stock Exchange
------------------ -------------- -------------------- ----------------------
200 1246 16:24:01 London Stock Exchange
------------------ -------------- -------------------- ----------------------
632 1246 16:24:05 London Stock Exchange
------------------ -------------- -------------------- ----------------------
555 1246 16:24:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
74 1246 16:25:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
67 1246 16:25:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
9 1246 16:25:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
200 1246 16:25:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
248 1246 16:25:59 London Stock Exchange
------------------ -------------- -------------------- ----------------------
208 1245 16:26:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
234 1245 16:26:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
226 1245 16:26:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
114 1245 16:26:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
434 1245 16:26:24 London Stock Exchange
------------------ -------------- -------------------- ----------------------
783 1246 16:29:22 London Stock Exchange
------------------ -------------- -------------------- ----------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKCDDABKDACB
(END) Dow Jones Newswires
September 29, 2016 12:18 ET (16:18 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
