We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 344.00 | 5.97% | 6,104.00 | 6,062.00 | 6,064.00 | 6,082.00 | 5,808.00 | 5,850.00 | 890,781 | 16:35:16 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Heavy Constr Eq Rental,lease | 9.67B | 1.62B | 3.6961 | 16.41 | 26.54B |
From Apr 2019 to Apr 2024
TIDMAHT
RNS Number : 8870G
Ashtead Group PLC
19 March 2020
Transaction in own shares
Ashtead Group plc (the "Company") announces that on 19 March 2020 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its GBP500m share repurchase programme, details of which were announced on 18 June 2019.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 120,000 shares
Date of transaction: 19 March 2020
Average price paid per share: 1,214.2500 pence
Lowest price paid per share: 1,019.0000 pence
Highest price paid per share: 1,476.0000 pence
Broker: Jefferies International Limited
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 449,309,833 (excluding Treasury shares), and the company will hold 4,885,000 ordinary shares in Treasury.
The figure of 449,309,833 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is available below:
Transaction Transaction Price Transaction date Time Volume (GBp) Platform Reference Number ------------- ------------ ------- ------- --------- --------------------- 19/03/2020 08:05:50 101 1387.5 XLON 00200096344TRLO0.1.1 19/03/2020 08:06:04 214 1388.5 XLON 00200096581TRLO0.1.1 19/03/2020 08:06:04 342 1388 XLON 00200096582TRLO0.1.1 19/03/2020 08:06:04 270 1387.5 XLON 00200096583TRLO0.1.1 19/03/2020 08:06:21 130 1371 XLON 00200096681TRLO0.1.1 19/03/2020 08:06:42 164 1360.5 XLON 00200096768TRLO0.1.1 19/03/2020 08:06:42 156 1360 XLON 00200096769TRLO0.1.1 19/03/2020 08:06:45 92 1359.5 XLON 00200096777TRLO0.1.1 19/03/2020 08:07:38 208 1337 XLON 00200097100TRLO0.1.1 19/03/2020 08:08:29 143 1325 XLON 00200097384TRLO0.1.1 19/03/2020 08:08:51 140 1308 XLON 00200097467TRLO0.1.1 19/03/2020 08:09:28 182 1304.5 XLON 00200097594TRLO0.1.1 19/03/2020 08:11:01 177 1305.5 XLON 00200097865TRLO0.1.1 19/03/2020 08:13:16 225 1314 XLON 00200098472TRLO0.1.1 19/03/2020 08:13:16 172 1313.5 XLON 00200098473TRLO0.1.1 19/03/2020 08:13:16 196 1313 XLON 00200098474TRLO0.1.1 19/03/2020 08:15:33 216 1334 XLON 00200099190TRLO0.1.1 19/03/2020 08:15:33 64 1334 XLON 00200099191TRLO0.1.1 19/03/2020 08:15:33 47 1334 XLON 00200099192TRLO0.1.1 19/03/2020 08:15:33 48 1334.5 XLON 00200099193TRLO0.1.1 19/03/2020 08:15:33 196 1334 XLON 00200099194TRLO0.1.1 19/03/2020 08:17:27 137 1371.5 XLON 00200099847TRLO0.1.1 19/03/2020 08:17:27 135 1371 XLON 00200099848TRLO0.1.1 19/03/2020 08:17:28 120 1370.5 XLON 00200099849TRLO0.1.1 19/03/2020 08:18:00 103 1358.5 XLON 00200099957TRLO0.1.1 19/03/2020 08:18:18 129 1348 XLON 00200100011TRLO0.1.1 19/03/2020 08:20:08 119 1348 XLON 00200100349TRLO0.1.1 19/03/2020 08:21:02 167 1374 XLON 00200100474TRLO0.1.1 19/03/2020 08:21:02 115 1373.5 XLON 00200100476TRLO0.1.1 19/03/2020 08:21:02 136 1373 XLON 00200100477TRLO0.1.1 19/03/2020 08:22:01 152 1359 XLON 00200100695TRLO0.1.1 19/03/2020 08:23:00 148 1351.5 XLON 00200100929TRLO0.1.1 19/03/2020 08:23:00 137 1351 XLON 00200100930TRLO0.1.1 19/03/2020 08:23:01 85 1350.5 XLON 00200100936TRLO0.1.1 19/03/2020 08:24:14 234 1336.5 XLON 00200101276TRLO0.1.1 19/03/2020 08:24:57 144 1327.5 XLON 00200101383TRLO0.1.1 19/03/2020 08:25:30 143 1324 XLON 00200101553TRLO0.1.1 19/03/2020 08:26:09 161 1313 XLON 00200101695TRLO0.1.1 19/03/2020 08:27:11 152 1301.5 XLON 00200101957TRLO0.1.1 19/03/2020 08:27:34 25 1294 XLON 00200101994TRLO0.1.1 19/03/2020 08:27:34 146 1294 XLON 00200101995TRLO0.1.1 19/03/2020 08:28:44 204 1270 XLON 00200102253TRLO0.1.1 19/03/2020 08:33:52 394 1277 XLON 00200103099TRLO0.1.1 19/03/2020 08:33:52 160 1266 XLON 00200103100TRLO0.1.1 19/03/2020 08:33:52 170 1271 XLON 00200103101TRLO0.1.1 19/03/2020 08:33:52 137 1277 XLON 00200103102TRLO0.1.1 19/03/2020 08:33:52 53 1277 XLON 00200103103TRLO0.1.1 19/03/2020 08:33:52 246 1277 XLON 00200103104TRLO0.1.1 19/03/2020 08:34:32 91 1250 XLON 00200103213TRLO0.1.1 19/03/2020 08:34:34 54 1250 XLON 00200103215TRLO0.1.1 19/03/2020 08:35:23 117 1235 XLON 00200103376TRLO0.1.1 19/03/2020 08:35:45 139 1228.5 XLON 00200103431TRLO0.1.1 19/03/2020 08:36:33 70 1221.5 XLON 00200103520TRLO0.1.1 19/03/2020 08:36:34 58 1221.5 XLON 00200103521TRLO0.1.1 19/03/2020 08:37:13 198 1213 XLON 00200103613TRLO0.1.1 19/03/2020 08:37:47 138 1204.5 XLON 00200103667TRLO0.1.1 19/03/2020 08:39:52 171 1217.5 XLON 00200103937TRLO0.1.1 19/03/2020 08:39:52 82 1217.5 XLON 00200103938TRLO0.1.1 19/03/2020 08:39:53 68 1217.5 XLON 00200103939TRLO0.1.1 19/03/2020 08:39:53 95 1217.5 XLON 00200103940TRLO0.1.1 19/03/2020 08:42:05 139 1212 XLON 00200104387TRLO0.1.1 19/03/2020 08:42:47 82 1208.5 XLON 00200104493TRLO0.1.1 19/03/2020 08:42:47 80 1208.5 XLON 00200104494TRLO0.1.1 19/03/2020 08:42:47 111 1208 XLON 00200104495TRLO0.1.1 19/03/2020 08:42:47 83 1208 XLON 00200104496TRLO0.1.1 19/03/2020 08:42:48 169 1207.5 XLON 00200104497TRLO0.1.1 19/03/2020 08:42:48 34 1207.5 XLON 00200104498TRLO0.1.1 19/03/2020 08:43:39 138 1198.5 XLON 00200104595TRLO0.1.1 19/03/2020 08:44:39 230 1201 XLON 00200104740TRLO0.1.1 19/03/2020 08:45:19 162 1168.5 XLON 00200104821TRLO0.1.1 19/03/2020 08:51:27 358 1171 XLON 00200105683TRLO0.1.1 19/03/2020 08:51:35 570 1170.5 XLON 00200105705TRLO0.1.1 19/03/2020 08:51:35 308 1170 XLON 00200105706TRLO0.1.1 19/03/2020 08:52:01 144 1150.5 XLON 00200105771TRLO0.1.1 19/03/2020 08:52:47 101 1127 XLON 00200105835TRLO0.1.1 19/03/2020 08:52:52 67 1127 XLON 00200105846TRLO0.1.1 19/03/2020 08:54:36 147 1132.5 XLON 00200106148TRLO0.1.1 19/03/2020 08:55:38 111 1134 XLON 00200106304TRLO0.1.1 19/03/2020 08:55:38 178 1133.5 XLON 00200106305TRLO0.1.1 19/03/2020 08:55:39 124 1133 XLON 00200106306TRLO0.1.1 19/03/2020 08:55:53 162 1089.5 XLON 00200106350TRLO0.1.1 19/03/2020 08:57:37 178 1086.5 XLON 00200106524TRLO0.1.1 19/03/2020 08:57:41 136 1085.5 XLON 00200106544TRLO0.1.1 19/03/2020 09:03:02 150 1099 XLON 00200107508TRLO0.1.1 19/03/2020 09:03:04 306 1104.5 XLON 00200107510TRLO0.1.1 19/03/2020 09:03:04 415 1104 XLON 00200107511TRLO0.1.1 19/03/2020 09:03:04 301 1103.5 XLON 00200107512TRLO0.1.1 19/03/2020 09:03:45 24 1060.5 XLON 00200107622TRLO0.1.1 19/03/2020 09:03:46 141 1060.5 XLON 00200107623TRLO0.1.1 19/03/2020 09:04:46 52 1042 XLON 00200107719TRLO0.1.1 19/03/2020 09:04:47 183 1042 XLON 00200107720TRLO0.1.1 19/03/2020 09:06:35 18 1056 XLON 00200107931TRLO0.1.1 19/03/2020 09:06:35 149 1056 XLON 00200107932TRLO0.1.1 19/03/2020 09:06:37 156 1055 XLON 00200107935TRLO0.1.1 19/03/2020 09:07:14 177 1051 XLON 00200108032TRLO0.1.1 19/03/2020 09:09:13 66 1056.5 XLON 00200108264TRLO0.1.1 19/03/2020 09:09:13 159 1056.5 XLON 00200108265TRLO0.1.1 19/03/2020 09:09:14 209 1055.5 XLON 00200108266TRLO0.1.1 19/03/2020 09:11:16 157 1099 XLON 00200108534TRLO0.1.1 19/03/2020 09:12:14 124 1127.5 XLON 00200108681TRLO0.1.1 19/03/2020 09:12:14 50 1127.5 XLON 00200108682TRLO0.1.1 19/03/2020 09:12:14 176 1127 XLON 00200108683TRLO0.1.1 19/03/2020 09:12:14 109 1126.5 XLON 00200108684TRLO0.1.1 19/03/2020 09:14:24 147 1116.5 XLON 00200108990TRLO0.1.1 19/03/2020 09:14:53 131 1115.5 XLON 00200109025TRLO0.1.1
19/03/2020 09:14:58 172 1112.5 XLON 00200109034TRLO0.1.1 19/03/2020 09:17:30 72 1120 XLON 00200109461TRLO0.1.1 19/03/2020 09:17:30 203 1120 XLON 00200109462TRLO0.1.1 19/03/2020 09:17:30 225 1119 XLON 00200109464TRLO0.1.1 19/03/2020 09:18:22 295 1112.5 XLON 00200109534TRLO0.1.1 19/03/2020 09:21:06 194 1156 XLON 00200109922TRLO0.1.1 19/03/2020 09:21:06 183 1155.5 XLON 00200109923TRLO0.1.1 19/03/2020 09:21:06 164 1155 XLON 00200109924TRLO0.1.1 19/03/2020 09:22:01 184 1133 XLON 00200110009TRLO0.1.1 19/03/2020 09:23:29 160 1133.5 XLON 00200110210TRLO0.1.1 19/03/2020 09:25:46 240 1137.5 XLON 00200110546TRLO0.1.1 19/03/2020 09:25:46 214 1137 XLON 00200110547TRLO0.1.1 19/03/2020 09:27:44 67 1158.5 XLON 00200110821TRLO0.1.1 19/03/2020 09:27:44 48 1158.5 XLON 00200110822TRLO0.1.1 19/03/2020 09:27:44 176 1158 XLON 00200110823TRLO0.1.1 19/03/2020 09:27:44 171 1157.5 XLON 00200110824TRLO0.1.1 19/03/2020 09:29:53 199 1177.5 XLON 00200111151TRLO0.1.1 19/03/2020 09:29:58 185 1176.5 XLON 00200111169TRLO0.1.1 19/03/2020 09:30:16 190 1170.5 XLON 00200111219TRLO0.1.1 19/03/2020 09:32:18 197 1172.5 XLON 00200111532TRLO0.1.1 19/03/2020 09:32:18 143 1171.5 XLON 00200111533TRLO0.1.1 19/03/2020 09:34:15 176 1181 XLON 00200111865TRLO0.1.1 19/03/2020 09:34:15 74 1181 XLON 00200111866TRLO0.1.1 19/03/2020 09:34:15 67 1181 XLON 00200111867TRLO0.1.1 19/03/2020 09:34:15 30 1181 XLON 00200111868TRLO0.1.1 19/03/2020 09:34:16 106 1181 XLON 00200111869TRLO0.1.1 19/03/2020 09:37:04 137 1199 XLON 00200112293TRLO0.1.1 19/03/2020 09:37:59 152 1206 XLON 00200112494TRLO0.1.1 19/03/2020 09:37:59 251 1205.5 XLON 00200112495TRLO0.1.1 19/03/2020 09:37:59 161 1205 XLON 00200112496TRLO0.1.1 19/03/2020 09:44:00 413 1222 XLON 00200113402TRLO0.1.1 19/03/2020 09:44:00 521 1221.5 XLON 00200113403TRLO0.1.1 19/03/2020 09:44:00 282 1221 XLON 00200113404TRLO0.1.1 19/03/2020 09:45:09 198 1199.5 XLON 00200113697TRLO0.1.1 19/03/2020 09:45:43 190 1187 XLON 00200113818TRLO0.1.1 19/03/2020 09:46:59 170 1171.5 XLON 00200114066TRLO0.1.1 19/03/2020 09:47:32 156 1160 XLON 00200114168TRLO0.1.1 19/03/2020 09:49:19 167 1146.5 XLON 00200114438TRLO0.1.1 19/03/2020 09:49:19 95 1145.5 XLON 00200114439TRLO0.1.1 19/03/2020 09:50:14 188 1135 XLON 00200114568TRLO0.1.1 19/03/2020 09:53:07 189 1133 XLON 00200115083TRLO0.1.1 19/03/2020 09:53:07 179 1132.5 XLON 00200115084TRLO0.1.1 19/03/2020 09:53:07 106 1132 XLON 00200115085TRLO0.1.1 19/03/2020 09:53:29 163 1111 XLON 00200115192TRLO0.1.1 19/03/2020 09:59:13 389 1116 XLON 00200116484TRLO0.1.1 19/03/2020 09:59:13 416 1115.5 XLON 00200116485TRLO0.1.1 19/03/2020 09:59:14 278 1115 XLON 00200116488TRLO0.1.1 19/03/2020 10:00:28 316 1066.5 XLON 00200116688TRLO0.1.1 19/03/2020 10:02:13 171 1053.5 XLON 00200116988TRLO0.1.1 19/03/2020 10:03:03 59 1054.5 XLON 00200117144TRLO0.1.1 19/03/2020 10:03:05 140 1054.5 XLON 00200117149TRLO0.1.1 19/03/2020 10:03:29 156 1048.5 XLON 00200117223TRLO0.1.1 19/03/2020 10:04:04 166 1036 XLON 00200117307TRLO0.1.1 19/03/2020 10:06:29 61 1029 XLON 00200117853TRLO0.1.1 19/03/2020 10:06:29 66 1029 XLON 00200117854TRLO0.1.1 19/03/2020 10:06:29 96 1029 XLON 00200117855TRLO0.1.1 19/03/2020 10:08:32 155 1027 XLON 00200118352TRLO0.1.1 19/03/2020 10:08:32 67 1027 XLON 00200118353TRLO0.1.1 19/03/2020 10:08:32 18 1027 XLON 00200118354TRLO0.1.1 19/03/2020 10:08:32 205 1026.5 XLON 00200118355TRLO0.1.1 19/03/2020 10:10:10 111 1019 XLON 00200118702TRLO0.1.1 19/03/2020 10:12:40 246 1039 XLON 00200119361TRLO0.1.1 19/03/2020 10:12:40 51 1039 XLON 00200119362TRLO0.1.1 19/03/2020 10:12:40 330 1038.5 XLON 00200119363TRLO0.1.1 19/03/2020 10:14:44 109 1057.5 XLON 00200119751TRLO0.1.1 19/03/2020 10:14:44 184 1057 XLON 00200119752TRLO0.1.1 19/03/2020 10:16:44 170 1071.5 XLON 00200120247TRLO0.1.1 19/03/2020 10:16:44 174 1071 XLON 00200120248TRLO0.1.1 19/03/2020 10:16:44 205 1070.5 XLON 00200120249TRLO0.1.1 19/03/2020 10:17:31 151 1066 XLON 00200120355TRLO0.1.1 19/03/2020 10:19:56 116 1095 XLON 00200120819TRLO0.1.1 19/03/2020 10:19:56 121 1095 XLON 00200120820TRLO0.1.1 19/03/2020 10:19:56 211 1094 XLON 00200120821TRLO0.1.1 19/03/2020 10:20:45 173 1092 XLON 00200121014TRLO0.1.1 19/03/2020 10:21:43 168 1091 XLON 00200121171TRLO0.1.1 19/03/2020 10:22:40 216 1094 XLON 00200121316TRLO0.1.1 19/03/2020 10:24:54 1 1107.5 XLON 00200121589TRLO0.1.1 19/03/2020 10:24:54 67 1107.5 XLON 00200121590TRLO0.1.1 19/03/2020 10:24:54 81 1107.5 XLON 00200121591TRLO0.1.1 19/03/2020 10:24:54 149 1107 XLON 00200121592TRLO0.1.1 19/03/2020 10:24:54 118 1106.5 XLON 00200121593TRLO0.1.1 19/03/2020 10:27:21 94 1113.5 XLON 00200121999TRLO0.1.1 19/03/2020 10:27:21 156 1113.5 XLON 00200122000TRLO0.1.1 19/03/2020 10:27:21 168 1112.5 XLON 00200122001TRLO0.1.1 19/03/2020 10:29:37 8 1117 XLON 00200122265TRLO0.1.1 19/03/2020 10:29:37 4 1117 XLON 00200122266TRLO0.1.1 19/03/2020 10:29:37 214 1117 XLON 00200122267TRLO0.1.1 19/03/2020 10:29:37 179 1116 XLON 00200122268TRLO0.1.1 19/03/2020 10:32:11 134 1157.5 XLON 00200122631TRLO0.1.1 19/03/2020 10:32:11 162 1157 XLON 00200122633TRLO0.1.1 19/03/2020 10:32:11 139 1156.5 XLON 00200122634TRLO0.1.1 19/03/2020 10:33:26 151 1145 XLON 00200122815TRLO0.1.1 19/03/2020 10:34:00 119 1144 XLON 00200122915TRLO0.1.1 19/03/2020 10:34:25 145 1142.5 XLON 00200123021TRLO0.1.1 19/03/2020 10:35:38 189 1125 XLON 00200123243TRLO0.1.1 19/03/2020 10:37:42 206 1130.5 XLON 00200123564TRLO0.1.1 19/03/2020 10:37:43 156 1129.5 XLON 00200123565TRLO0.1.1 19/03/2020 10:38:38 168 1114 XLON 00200123730TRLO0.1.1 19/03/2020 10:39:36 173 1112 XLON 00200123929TRLO0.1.1 19/03/2020 10:41:46 217 1105.5 XLON 00200124247TRLO0.1.1 19/03/2020 10:41:48 121 1104.5 XLON 00200124254TRLO0.1.1 19/03/2020 10:42:22 13 1104.5 XLON 00200124337TRLO0.1.1 19/03/2020 10:44:28 136 1119 XLON 00200124685TRLO0.1.1 19/03/2020 10:44:28 182 1118.5 XLON 00200124687TRLO0.1.1 19/03/2020 10:44:30 206 1118 XLON 00200124690TRLO0.1.1 19/03/2020 10:45:42 178 1093 XLON 00200124852TRLO0.1.1 19/03/2020 10:47:51 41 1106.5 XLON 00200125096TRLO0.1.1 19/03/2020 10:47:51 283 1106.5 XLON 00200125097TRLO0.1.1 19/03/2020 10:47:57 85 1102.5 XLON 00200125114TRLO0.1.1 19/03/2020 10:47:57 61 1102.5 XLON 00200125115TRLO0.1.1 19/03/2020 10:49:42 137 1109.5 XLON 00200125479TRLO0.1.1 19/03/2020 10:49:42 138 1108.5 XLON 00200125481TRLO0.1.1 19/03/2020 10:52:26 98 1105.5 XLON 00200125927TRLO0.1.1 19/03/2020 10:52:26 101 1106.5 XLON 00200125928TRLO0.1.1 19/03/2020 10:52:26 225 1105.5 XLON 00200125929TRLO0.1.1 19/03/2020 10:54:51 127 1119.5 XLON 00200126228TRLO0.1.1 19/03/2020 10:54:51 207 1119 XLON 00200126229TRLO0.1.1 19/03/2020 10:54:51 122 1118.5 XLON 00200126230TRLO0.1.1 19/03/2020 10:57:13 184 1121 XLON 00200126632TRLO0.1.1 19/03/2020 10:57:13 185 1120.5 XLON 00200126633TRLO0.1.1 19/03/2020 10:58:14 167 1107.5 XLON 00200126767TRLO0.1.1 19/03/2020 10:59:08 207 1103 XLON 00200126865TRLO0.1.1 19/03/2020 11:00:23 148 1093.5 XLON 00200127088TRLO0.1.1 19/03/2020 11:02:39 192 1098 XLON 00200127470TRLO0.1.1 19/03/2020 11:05:09 205 1104 XLON 00200127794TRLO0.1.1
19/03/2020 11:05:09 198 1103.5 XLON 00200127795TRLO0.1.1 19/03/2020 11:07:26 144 1108 XLON 00200128016TRLO0.1.1 19/03/2020 11:08:32 194 1113.5 XLON 00200128063TRLO0.1.1 19/03/2020 11:08:32 263 1113 XLON 00200128064TRLO0.1.1 19/03/2020 11:08:32 264 1112.5 XLON 00200128065TRLO0.1.1 19/03/2020 11:10:27 72 1117 XLON 00200128205TRLO0.1.1 19/03/2020 11:10:27 67 1117 XLON 00200128206TRLO0.1.1 19/03/2020 11:10:27 128 1117 XLON 00200128207TRLO0.1.1 19/03/2020 11:12:32 242 1123 XLON 00200128396TRLO0.1.1 19/03/2020 11:12:32 143 1122 XLON 00200128397TRLO0.1.1 19/03/2020 11:13:35 185 1121 XLON 00200128499TRLO0.1.1 19/03/2020 11:14:35 137 1119.5 XLON 00200128634TRLO0.1.1 19/03/2020 11:15:39 154 1116 XLON 00200128732TRLO0.1.1 19/03/2020 11:16:30 226 1116 XLON 00200128871TRLO0.1.1 19/03/2020 11:18:22 140 1120.5 XLON 00200129042TRLO0.1.1 19/03/2020 11:19:35 137 1121 XLON 00200129164TRLO0.1.1 19/03/2020 11:19:35 58 1121 XLON 00200129165TRLO0.1.1 19/03/2020 11:19:35 111 1120 XLON 00200129166TRLO0.1.1 19/03/2020 11:21:11 141 1120 XLON 00200129309TRLO0.1.1 19/03/2020 11:22:24 164 1117 XLON 00200129430TRLO0.1.1 19/03/2020 11:24:23 235 1116 XLON 00200129633TRLO0.1.1 19/03/2020 11:24:23 202 1115 XLON 00200129634TRLO0.1.1 19/03/2020 11:25:14 272 1114.5 XLON 00200129781TRLO0.1.1 19/03/2020 11:28:21 136 1116 XLON 00200130173TRLO0.1.1 19/03/2020 11:28:21 204 1115.5 XLON 00200130174TRLO0.1.1 19/03/2020 11:28:21 205 1115 XLON 00200130175TRLO0.1.1 19/03/2020 11:29:29 151 1106.5 XLON 00200130369TRLO0.1.1 19/03/2020 11:31:36 211 1111.5 XLON 00200130671TRLO0.1.1 19/03/2020 11:31:38 130 1110.5 XLON 00200130673TRLO0.1.1 19/03/2020 11:32:51 226 1089.5 XLON 00200130828TRLO0.1.1 19/03/2020 11:35:21 166 1092.5 XLON 00200131185TRLO0.1.1 19/03/2020 11:37:24 126 1100 XLON 00200131412TRLO0.1.1 19/03/2020 11:37:24 190 1099.5 XLON 00200131413TRLO0.1.1 19/03/2020 11:37:59 190 1099 XLON 00200131529TRLO0.1.1 19/03/2020 11:38:35 178 1100 XLON 00200131664TRLO0.1.1 19/03/2020 11:39:47 163 1094.5 XLON 00200131779TRLO0.1.1 19/03/2020 11:40:17 211 1091.5 XLON 00200131837TRLO0.1.1 19/03/2020 11:42:20 189 1094 XLON 00200132250TRLO0.1.1 19/03/2020 11:42:21 189 1093 XLON 00200132254TRLO0.1.1 19/03/2020 11:44:23 68 1100 XLON 00200132584TRLO0.1.1 19/03/2020 11:44:23 73 1100 XLON 00200132585TRLO0.1.1 19/03/2020 11:44:23 159 1099 XLON 00200132586TRLO0.1.1 19/03/2020 11:46:23 285 1100.5 XLON 00200132907TRLO0.1.1 19/03/2020 11:47:54 171 1106.5 XLON 00200133302TRLO0.1.1 19/03/2020 11:48:47 201 1107.5 XLON 00200133510TRLO0.1.1 19/03/2020 11:49:49 252 1108 XLON 00200133667TRLO0.1.1 19/03/2020 11:51:21 267 1112 XLON 00200134010TRLO0.1.1 19/03/2020 11:53:16 231 1110 XLON 00200134186TRLO0.1.1 19/03/2020 11:53:42 164 1106 XLON 00200134211TRLO0.1.1 19/03/2020 11:55:55 185 1108 XLON 00200134508TRLO0.1.1 19/03/2020 11:58:00 223 1112.5 XLON 00200134751TRLO0.1.1 19/03/2020 11:58:00 184 1111.5 XLON 00200134752TRLO0.1.1 19/03/2020 11:58:23 156 1112 XLON 00200134782TRLO0.1.1 19/03/2020 11:59:41 180 1108.5 XLON 00200134892TRLO0.1.1 19/03/2020 12:02:56 148 1111.5 XLON 00200135472TRLO0.1.1 19/03/2020 12:02:56 98 1111.5 XLON 00200135473TRLO0.1.1 19/03/2020 12:04:09 222 1109 XLON 00200135614TRLO0.1.1 19/03/2020 12:06:12 156 1114 XLON 00200135823TRLO0.1.1 19/03/2020 12:06:14 176 1113 XLON 00200135824TRLO0.1.1 19/03/2020 12:08:44 279 1111.5 XLON 00200136072TRLO0.1.1 19/03/2020 12:08:45 151 1110.5 XLON 00200136077TRLO0.1.1 19/03/2020 12:10:29 217 1116.5 XLON 00200136268TRLO0.1.1 19/03/2020 12:11:40 161 1116 XLON 00200136358TRLO0.1.1 19/03/2020 12:13:32 128 1117.5 XLON 00200136598TRLO0.1.1 19/03/2020 12:13:32 122 1117.5 XLON 00200136599TRLO0.1.1 19/03/2020 12:13:32 52 1117.5 XLON 00200136600TRLO0.1.1 19/03/2020 12:13:32 98 1117 XLON 00200136601TRLO0.1.1 19/03/2020 12:15:18 221 1117.5 XLON 00200136798TRLO0.1.1 19/03/2020 12:16:26 186 1116.5 XLON 00200136910TRLO0.1.1 19/03/2020 12:16:58 109 1116 XLON 00200136953TRLO0.1.1 19/03/2020 12:16:58 74 1116 XLON 00200136954TRLO0.1.1 19/03/2020 12:19:15 100 1115 XLON 00200137207TRLO0.1.1 19/03/2020 12:19:15 55 1115 XLON 00200137208TRLO0.1.1 19/03/2020 12:19:42 183 1114 XLON 00200137247TRLO0.1.1 19/03/2020 12:21:33 150 1115.5 XLON 00200137482TRLO0.1.1 19/03/2020 12:21:33 60 1115.5 XLON 00200137483TRLO0.1.1 19/03/2020 12:22:30 125 1122.5 XLON 00200137568TRLO0.1.1 19/03/2020 12:22:30 141 1121.5 XLON 00200137569TRLO0.1.1 19/03/2020 12:25:06 209 1123.5 XLON 00200137868TRLO0.1.1 19/03/2020 12:25:06 209 1123 XLON 00200137869TRLO0.1.1 19/03/2020 12:25:06 118 1122.5 XLON 00200137870TRLO0.1.1 19/03/2020 12:26:25 219 1124 XLON 00200138071TRLO0.1.1 19/03/2020 12:28:15 202 1124 XLON 00200138233TRLO0.1.1 19/03/2020 12:28:44 167 1123 XLON 00200138273TRLO0.1.1 19/03/2020 12:30:04 182 1132 XLON 00200138459TRLO0.1.1 19/03/2020 12:30:04 41 1131 XLON 00200138460TRLO0.1.1 19/03/2020 12:31:02 76 1131 XLON 00200138593TRLO0.1.1 19/03/2020 12:33:06 250 1134.5 XLON 00200138802TRLO0.1.1 19/03/2020 12:33:06 25 1135.5 XLON 00200138803TRLO0.1.1 19/03/2020 12:33:06 176 1134.5 XLON 00200138804TRLO0.1.1 19/03/2020 12:35:10 218 1155 XLON 00200139090TRLO0.1.1 19/03/2020 12:35:10 186 1154 XLON 00200139091TRLO0.1.1 19/03/2020 12:37:02 171 1154.5 XLON 00200139339TRLO0.1.1 19/03/2020 12:37:47 175 1160 XLON 00200139496TRLO0.1.1 19/03/2020 12:38:36 196 1153 XLON 00200139613TRLO0.1.1 19/03/2020 12:40:00 176 1146.5 XLON 00200139760TRLO0.1.1 19/03/2020 12:42:12 26 1151 XLON 00200140089TRLO0.1.1 19/03/2020 12:42:12 146 1151 XLON 00200140090TRLO0.1.1 19/03/2020 12:42:12 127 1150.5 XLON 00200140091TRLO0.1.1 19/03/2020 12:42:12 133 1150 XLON 00200140092TRLO0.1.1 19/03/2020 12:44:14 134 1154 XLON 00200140549TRLO0.1.1 19/03/2020 12:44:14 143 1153.5 XLON 00200140550TRLO0.1.1 19/03/2020 12:44:50 144 1153 XLON 00200140836TRLO0.1.1 19/03/2020 12:45:24 155 1144 XLON 00200140969TRLO0.1.1 19/03/2020 12:46:51 186 1138.5 XLON 00200141571TRLO0.1.1 19/03/2020 12:47:01 134 1133.5 XLON 00200141631TRLO0.1.1 19/03/2020 12:48:34 195 1140.5 XLON 00200142264TRLO0.1.1 19/03/2020 12:49:43 205 1147 XLON 00200142764TRLO0.1.1 19/03/2020 12:50:04 144 1140 XLON 00200143201TRLO0.1.1 19/03/2020 12:50:56 128 1136 XLON 00200143618TRLO0.1.1 19/03/2020 12:52:29 155 1141 XLON 00200144196TRLO0.1.1 19/03/2020 12:52:29 53 1141 XLON 00200144197TRLO0.1.1 19/03/2020 12:54:34 140 1150 XLON 00200144971TRLO0.1.1 19/03/2020 12:54:39 18 1149.5 XLON 00200144984TRLO0.1.1 19/03/2020 12:54:39 175 1149.5 XLON 00200144985TRLO0.1.1 19/03/2020 12:54:42 119 1149 XLON 00200145000TRLO0.1.1 19/03/2020 12:55:14 130 1143 XLON 00200145088TRLO0.1.1 19/03/2020 12:57:11 176 1145 XLON 00200145545TRLO0.1.1 19/03/2020 12:57:16 114 1144 XLON 00200145557TRLO0.1.1 19/03/2020 12:58:01 158 1137.5 XLON 00200145731TRLO0.1.1 19/03/2020 12:58:42 122 1143 XLON 00200145850TRLO0.1.1 19/03/2020 13:01:12 231 1142 XLON 00200146553TRLO0.1.1 19/03/2020 13:01:12 154 1141 XLON 00200146554TRLO0.1.1 19/03/2020 13:01:50 155 1140 XLON 00200146700TRLO0.1.1 19/03/2020 13:03:00 192 1139 XLON 00200146991TRLO0.1.1
19/03/2020 13:03:50 135 1139.5 XLON 00200147385TRLO0.1.1 19/03/2020 13:03:50 76 1139.5 XLON 00200147386TRLO0.1.1 19/03/2020 13:05:02 194 1138 XLON 00200147674TRLO0.1.1 19/03/2020 13:07:16 232 1140 XLON 00200148155TRLO0.1.1 19/03/2020 13:07:24 131 1139 XLON 00200148177TRLO0.1.1 19/03/2020 13:08:59 220 1140 XLON 00200148553TRLO0.1.1 19/03/2020 13:08:59 230 1140 XLON 00200148554TRLO0.1.1 19/03/2020 13:10:01 135 1140 XLON 00200148686TRLO0.1.1 19/03/2020 13:12:22 228 1142.5 XLON 00200149136TRLO0.1.1 19/03/2020 13:12:22 69 1141.5 XLON 00200149137TRLO0.1.1 19/03/2020 13:12:22 126 1141.5 XLON 00200149138TRLO0.1.1 19/03/2020 13:12:57 162 1135 XLON 00200149267TRLO0.1.1 19/03/2020 13:14:06 153 1129.5 XLON 00200149553TRLO0.1.1 19/03/2020 13:16:31 200 1144.5 XLON 00200150383TRLO0.1.1 19/03/2020 13:17:53 139 1145.5 XLON 00200150798TRLO0.1.1 19/03/2020 13:17:54 150 1145.5 XLON 00200150799TRLO0.1.1 19/03/2020 13:17:54 136 1145 XLON 00200150800TRLO0.1.1 19/03/2020 13:18:08 131 1144.5 XLON 00200150872TRLO0.1.1 19/03/2020 13:18:43 150 1130 XLON 00200151048TRLO0.1.1 19/03/2020 13:20:30 188 1142 XLON 00200151569TRLO0.1.1 19/03/2020 13:20:30 205 1141.5 XLON 00200151570TRLO0.1.1 19/03/2020 13:22:16 222 1143.5 XLON 00200152036TRLO0.1.1 19/03/2020 13:22:39 76 1144 XLON 00200152134TRLO0.1.1 19/03/2020 13:23:09 156 1144 XLON 00200152305TRLO0.1.1 19/03/2020 13:24:12 242 1150 XLON 00200152753TRLO0.1.1 19/03/2020 13:25:56 184 1149.5 XLON 00200153256TRLO0.1.1 19/03/2020 13:25:56 158 1149 XLON 00200153257TRLO0.1.1 19/03/2020 13:27:50 1 1147.5 XLON 00200153820TRLO0.1.1 19/03/2020 13:27:50 67 1147.5 XLON 00200153821TRLO0.1.1 19/03/2020 13:27:50 102 1147.5 XLON 00200153822TRLO0.1.1 19/03/2020 13:29:52 122 1152.5 XLON 00200154419TRLO0.1.1 19/03/2020 13:30:23 132 1151.5 XLON 00200154804TRLO0.1.1 19/03/2020 13:30:23 113 1151 XLON 00200154805TRLO0.1.1 19/03/2020 13:30:23 124 1150.5 XLON 00200154806TRLO0.1.1 19/03/2020 13:30:59 136 1150.5 XLON 00200155034TRLO0.1.1 19/03/2020 13:31:03 169 1150.5 XLON 00200155078TRLO0.1.1 19/03/2020 13:32:09 112 1148 XLON 00200155453TRLO0.1.1 19/03/2020 13:32:09 123 1147.5 XLON 00200155456TRLO0.1.1 19/03/2020 13:32:09 152 1147 XLON 00200155457TRLO0.1.1 19/03/2020 13:32:30 197 1143 XLON 00200155597TRLO0.1.1 19/03/2020 13:32:42 154 1142 XLON 00200155677TRLO0.1.1 19/03/2020 13:34:12 169 1152 XLON 00200156206TRLO0.1.1 19/03/2020 13:35:18 265 1150 XLON 00200156537TRLO0.1.1 19/03/2020 13:36:06 145 1148.5 XLON 00200156839TRLO0.1.1 19/03/2020 13:38:23 36 1151 XLON 00200157567TRLO0.1.1 19/03/2020 13:38:23 92 1151 XLON 00200157570TRLO0.1.1 19/03/2020 13:38:30 129 1150 XLON 00200157583TRLO0.1.1 19/03/2020 13:38:30 157 1149.5 XLON 00200157584TRLO0.1.1 19/03/2020 13:38:30 32 1149 XLON 00200157585TRLO0.1.1 19/03/2020 13:38:30 114 1149 XLON 00200157586TRLO0.1.1 19/03/2020 13:39:54 238 1148 XLON 00200158010TRLO0.1.1 19/03/2020 13:40:26 135 1136.5 XLON 00200158213TRLO0.1.1 19/03/2020 13:41:10 144 1150 XLON 00200158440TRLO0.1.1 19/03/2020 13:43:13 59 1152 XLON 00200159166TRLO0.1.1 19/03/2020 13:43:13 57 1152 XLON 00200159167TRLO0.1.1 19/03/2020 13:43:13 167 1151.5 XLON 00200159168TRLO0.1.1 19/03/2020 13:45:05 142 1159.5 XLON 00200159954TRLO0.1.1 19/03/2020 13:46:26 67 1170.5 XLON 00200160528TRLO0.1.1 19/03/2020 13:46:26 213 1170.5 XLON 00200160529TRLO0.1.1 19/03/2020 13:46:29 151 1170.5 XLON 00200160555TRLO0.1.1 19/03/2020 13:47:44 128 1187 XLON 00200160969TRLO0.1.1 19/03/2020 13:47:44 99 1187 XLON 00200160970TRLO0.1.1 19/03/2020 13:47:44 189 1186.5 XLON 00200160971TRLO0.1.1 19/03/2020 13:47:44 111 1186 XLON 00200160972TRLO0.1.1 19/03/2020 13:48:20 153 1180 XLON 00200161168TRLO0.1.1 19/03/2020 13:49:41 146 1169 XLON 00200161828TRLO0.1.1 19/03/2020 13:51:19 72 1187.5 XLON 00200162344TRLO0.1.1 19/03/2020 13:51:19 67 1187.5 XLON 00200162345TRLO0.1.1 19/03/2020 13:52:21 135 1195.5 XLON 00200162734TRLO0.1.1 19/03/2020 13:52:31 118 1195.5 XLON 00200162827TRLO0.1.1 19/03/2020 13:52:31 145 1195.5 XLON 00200162835TRLO0.1.1 19/03/2020 13:52:32 175 1195 XLON 00200162852TRLO0.1.1 19/03/2020 13:52:32 163 1194.5 XLON 00200162854TRLO0.1.1 19/03/2020 13:54:43 107 1199 XLON 00200163740TRLO0.1.1 19/03/2020 13:54:54 143 1198.5 XLON 00200163809TRLO0.1.1 19/03/2020 13:54:54 122 1198 XLON 00200163810TRLO0.1.1 19/03/2020 13:55:48 239 1199 XLON 00200164174TRLO0.1.1 19/03/2020 13:56:46 145 1196.5 XLON 00200164678TRLO0.1.1 19/03/2020 13:58:07 215 1193.5 XLON 00200165375TRLO0.1.1 19/03/2020 13:59:04 121 1189.5 XLON 00200165879TRLO0.1.1 19/03/2020 13:59:10 127 1188.5 XLON 00200165926TRLO0.1.1 19/03/2020 13:59:24 184 1182.5 XLON 00200166016TRLO0.1.1 19/03/2020 14:00:50 198 1190 XLON 00200166651TRLO0.1.1 19/03/2020 14:01:32 214 1187.5 XLON 00200166981TRLO0.1.1 19/03/2020 14:02:43 156 1185 XLON 00200167457TRLO0.1.1 19/03/2020 14:03:51 184 1184 XLON 00200168038TRLO0.1.1 19/03/2020 14:03:52 122 1184 XLON 00200168039TRLO0.1.1 19/03/2020 14:04:06 164 1175.5 XLON 00200168136TRLO0.1.1 19/03/2020 14:05:46 36 1175.5 XLON 00200168940TRLO0.1.1 19/03/2020 14:05:54 186 1175.5 XLON 00200169027TRLO0.1.1 19/03/2020 14:06:15 135 1173 XLON 00200169174TRLO0.1.1 19/03/2020 14:06:20 121 1172 XLON 00200169215TRLO0.1.1 19/03/2020 14:07:22 197 1164.5 XLON 00200169807TRLO0.1.1 19/03/2020 14:08:10 175 1171 XLON 00200170266TRLO0.1.1 19/03/2020 14:09:14 183 1169.5 XLON 00200170861TRLO0.1.1 19/03/2020 14:09:30 251 1166 XLON 00200171036TRLO0.1.1 19/03/2020 14:10:16 129 1166.5 XLON 00200171361TRLO0.1.1 19/03/2020 14:11:52 193 1172 XLON 00200172033TRLO0.1.1 19/03/2020 14:13:24 143 1175.5 XLON 00200172980TRLO0.1.1 19/03/2020 14:13:24 28 1175.5 XLON 00200172981TRLO0.1.1 19/03/2020 14:13:49 128 1178.5 XLON 00200173176TRLO0.1.1 19/03/2020 14:13:50 171 1178 XLON 00200173192TRLO0.1.1 19/03/2020 14:13:50 129 1177.5 XLON 00200173193TRLO0.1.1 19/03/2020 14:14:08 141 1177 XLON 00200173482TRLO0.1.1 19/03/2020 14:14:42 134 1173 XLON 00200173722TRLO0.1.1 19/03/2020 14:15:38 220 1174 XLON 00200174256TRLO0.1.1 19/03/2020 14:16:33 180 1175 XLON 00200174774TRLO0.1.1 19/03/2020 14:17:10 186 1170 XLON 00200174946TRLO0.1.1 19/03/2020 14:18:54 103 1177.5 XLON 00200175564TRLO0.1.1 19/03/2020 14:18:54 119 1177 XLON 00200175565TRLO0.1.1 19/03/2020 14:18:54 147 1176.5 XLON 00200175566TRLO0.1.1 19/03/2020 14:19:18 180 1168.5 XLON 00200175673TRLO0.1.1 19/03/2020 14:20:12 147 1172.5 XLON 00200176091TRLO0.1.1 19/03/2020 14:20:59 168 1172.5 XLON 00200176343TRLO0.1.1 19/03/2020 14:22:07 145 1172 XLON 00200176893TRLO0.1.1 19/03/2020 14:22:20 245 1168.5 XLON 00200176938TRLO0.1.1 19/03/2020 14:23:47 114 1174.5 XLON 00200177607TRLO0.1.1 19/03/2020 14:23:47 20 1174.5 XLON 00200177610TRLO0.1.1 19/03/2020 14:23:47 110 1173.5 XLON 00200177612TRLO0.1.1 19/03/2020 14:24:02 206 1168.5 XLON 00200177731TRLO0.1.1 19/03/2020 14:25:51 63 1185.5 XLON 00200178757TRLO0.1.1 19/03/2020 14:25:51 79 1185.5 XLON 00200178758TRLO0.1.1 19/03/2020 14:27:17 429 1193 XLON 00200179561TRLO0.1.1 19/03/2020 14:28:57 266 1214 XLON 00200180848TRLO0.1.1 19/03/2020 14:28:57 125 1214 XLON 00200180849TRLO0.1.1
19/03/2020 14:34:37 169 1208.5 XLON 00200184490TRLO0.1.1 19/03/2020 14:34:37 240 1208.5 XLON 00200184492TRLO0.1.1 19/03/2020 14:34:44 425 1214 XLON 00200184542TRLO0.1.1 19/03/2020 14:34:47 425 1214 XLON 00200184584TRLO0.1.1 19/03/2020 14:34:47 290 1214 XLON 00200184585TRLO0.1.1 19/03/2020 14:35:03 112 1219.5 XLON 00200184744TRLO0.1.1 19/03/2020 14:35:19 118 1218.5 XLON 00200184991TRLO0.1.1 19/03/2020 14:36:02 104 1211.5 XLON 00200185418TRLO0.1.1 19/03/2020 14:36:12 146 1210 XLON 00200185493TRLO0.1.1 19/03/2020 14:36:14 94 1209 XLON 00200185510TRLO0.1.1 19/03/2020 14:37:50 46 1211 XLON 00200186305TRLO0.1.1 19/03/2020 14:37:50 90 1211 XLON 00200186306TRLO0.1.1 19/03/2020 14:37:50 115 1211 XLON 00200186307TRLO0.1.1 19/03/2020 14:37:50 147 1211 XLON 00200186308TRLO0.1.1 19/03/2020 14:37:50 67 1210 XLON 00200186309TRLO0.1.1 19/03/2020 14:37:50 16 1210 XLON 00200186310TRLO0.1.1 19/03/2020 14:38:49 221 1210.5 XLON 00200186791TRLO0.1.1 19/03/2020 14:40:30 132 1213 XLON 00200187611TRLO0.1.1 19/03/2020 14:40:59 234 1215.5 XLON 00200187774TRLO0.1.1 19/03/2020 14:41:05 131 1216 XLON 00200187847TRLO0.1.1 19/03/2020 14:41:07 149 1215 XLON 00200187857TRLO0.1.1 19/03/2020 14:42:00 128 1214 XLON 00200188291TRLO0.1.1 19/03/2020 14:43:35 357 1219 XLON 00200189382TRLO0.1.1 19/03/2020 14:43:40 262 1214.5 XLON 00200189418TRLO0.1.1 19/03/2020 14:44:37 140 1214.5 XLON 00200189956TRLO0.1.1 19/03/2020 14:45:11 159 1218 XLON 00200190296TRLO0.1.1 19/03/2020 14:47:16 251 1218.5 XLON 00200191388TRLO0.1.1 19/03/2020 14:47:16 110 1218.5 XLON 00200191389TRLO0.1.1 19/03/2020 14:47:16 118 1218.5 XLON 00200191390TRLO0.1.1 19/03/2020 14:47:16 122 1218.5 XLON 00200191391TRLO0.1.1 19/03/2020 14:47:16 127 1218.5 XLON 00200191392TRLO0.1.1 19/03/2020 14:47:37 126 1210.5 XLON 00200191545TRLO0.1.1 19/03/2020 14:48:27 223 1209 XLON 00200192166TRLO0.1.1 19/03/2020 14:48:53 154 1210 XLON 00200192397TRLO0.1.1 19/03/2020 14:50:57 324 1222 XLON 00200193595TRLO0.1.1 19/03/2020 14:50:57 36 1222 XLON 00200193596TRLO0.1.1 19/03/2020 14:50:58 136 1222 XLON 00200193597TRLO0.1.1 19/03/2020 14:51:52 114 1224 XLON 00200194120TRLO0.1.1 19/03/2020 14:51:57 51 1219.5 XLON 00200194162TRLO0.1.1 19/03/2020 14:51:59 71 1219.5 XLON 00200194169TRLO0.1.1 19/03/2020 14:52:02 100 1218.5 XLON 00200194192TRLO0.1.1 19/03/2020 14:53:08 190 1219.5 XLON 00200194775TRLO0.1.1 19/03/2020 14:53:14 123 1216.5 XLON 00200194814TRLO0.1.1 19/03/2020 14:54:49 140 1224.5 XLON 00200195979TRLO0.1.1 19/03/2020 14:55:04 258 1223 XLON 00200196115TRLO0.1.1 19/03/2020 14:55:04 102 1221 XLON 00200196116TRLO0.1.1 19/03/2020 14:55:04 17 1221 XLON 00200196118TRLO0.1.1 19/03/2020 14:55:20 96 1216.5 XLON 00200196262TRLO0.1.1 19/03/2020 14:55:21 21 1216.5 XLON 00200196263TRLO0.1.1 19/03/2020 14:55:21 51 1216.5 XLON 00200196266TRLO0.1.1 19/03/2020 14:55:21 16 1216.5 XLON 00200196267TRLO0.1.1 19/03/2020 14:56:54 119 1228 XLON 00200197416TRLO0.1.1 19/03/2020 14:57:36 114 1229 XLON 00200197847TRLO0.1.1 19/03/2020 14:58:05 112 1229.5 XLON 00200198093TRLO0.1.1 19/03/2020 14:58:05 111 1229.5 XLON 00200198099TRLO0.1.1 19/03/2020 14:58:05 25 1229.5 XLON 00200198100TRLO0.1.1 19/03/2020 14:59:09 250 1232.5 XLON 00200198633TRLO0.1.1 19/03/2020 14:59:09 125 1232.5 XLON 00200198634TRLO0.1.1 19/03/2020 14:59:14 51 1229.5 XLON 00200198680TRLO0.1.1 19/03/2020 14:59:14 83 1229.5 XLON 00200198681TRLO0.1.1 19/03/2020 14:59:14 140 1228.5 XLON 00200198682TRLO0.1.1 19/03/2020 15:00:44 129 1221.5 XLON 00200199858TRLO0.1.1 19/03/2020 15:01:35 254 1220 XLON 00200200396TRLO0.1.1 19/03/2020 15:01:35 149 1219.5 XLON 00200200397TRLO0.1.1 19/03/2020 15:01:37 127 1218.5 XLON 00200200438TRLO0.1.1 19/03/2020 15:01:45 191 1216.5 XLON 00200200505TRLO0.1.1 19/03/2020 15:02:25 132 1217 XLON 00200200940TRLO0.1.1 19/03/2020 15:03:47 17 1220.5 XLON 00200201981TRLO0.1.1 19/03/2020 15:03:47 105 1220.5 XLON 00200201982TRLO0.1.1 19/03/2020 15:03:47 127 1220.5 XLON 00200201983TRLO0.1.1 19/03/2020 15:03:53 112 1216.5 XLON 00200202042TRLO0.1.1 19/03/2020 15:05:16 218 1221.5 XLON 00200202909TRLO0.1.1 19/03/2020 15:06:02 114 1228 XLON 00200203270TRLO0.1.1 19/03/2020 15:06:02 246 1228 XLON 00200203271TRLO0.1.1 19/03/2020 15:07:07 212 1229.5 XLON 00200203963TRLO0.1.1 19/03/2020 15:07:26 116 1226 XLON 00200204255TRLO0.1.1 19/03/2020 15:07:26 124 1226 XLON 00200204256TRLO0.1.1 19/03/2020 15:07:26 121 1226 XLON 00200204257TRLO0.1.1 19/03/2020 15:07:42 150 1218 XLON 00200204465TRLO0.1.1 19/03/2020 15:07:42 23 1218 XLON 00200204466TRLO0.1.1 19/03/2020 15:08:12 121 1211 XLON 00200204767TRLO0.1.1 19/03/2020 15:08:45 124 1211 XLON 00200205156TRLO0.1.1 19/03/2020 15:09:04 135 1213.5 XLON 00200205303TRLO0.1.1 19/03/2020 15:10:50 118 1225 XLON 00200206139TRLO0.1.1 19/03/2020 15:11:11 444 1226.5 XLON 00200206326TRLO0.1.1 19/03/2020 15:11:37 233 1225 XLON 00200206567TRLO0.1.1 19/03/2020 15:11:37 127 1225 XLON 00200206568TRLO0.1.1 19/03/2020 15:13:21 137 1229 XLON 00200207734TRLO0.1.1 19/03/2020 15:13:48 90 1228.5 XLON 00200208051TRLO0.1.1 19/03/2020 15:13:48 73 1228.5 XLON 00200208052TRLO0.1.1 19/03/2020 15:13:49 179 1228.5 XLON 00200208060TRLO0.1.1 19/03/2020 15:14:04 112 1227.5 XLON 00200208187TRLO0.1.1 19/03/2020 15:14:14 140 1225.5 XLON 00200208268TRLO0.1.1 19/03/2020 15:15:17 242 1224 XLON 00200208747TRLO0.1.1 19/03/2020 15:15:17 121 1224 XLON 00200208748TRLO0.1.1 19/03/2020 15:16:47 133 1222 XLON 00200209650TRLO0.1.1 19/03/2020 15:17:11 339 1226.5 XLON 00200209874TRLO0.1.1 19/03/2020 15:18:36 118 1231 XLON 00200210860TRLO0.1.1 19/03/2020 15:18:36 110 1230 XLON 00200210861TRLO0.1.1 19/03/2020 15:18:41 55 1226.5 XLON 00200210933TRLO0.1.1 19/03/2020 15:18:57 268 1227 XLON 00200211127TRLO0.1.1 19/03/2020 15:19:57 396 1238.5 XLON 00200211807TRLO0.1.1 19/03/2020 15:20:52 270 1241.5 XLON 00200212422TRLO0.1.1 19/03/2020 15:20:52 150 1239 XLON 00200212423TRLO0.1.1 19/03/2020 15:21:12 124 1238 XLON 00200212620TRLO0.1.1 19/03/2020 15:21:51 119 1235 XLON 00200213012TRLO0.1.1 19/03/2020 15:23:01 122 1245 XLON 00200213581TRLO0.1.1 19/03/2020 15:23:01 232 1245 XLON 00200213582TRLO0.1.1 19/03/2020 15:24:02 124 1250.5 XLON 00200214160TRLO0.1.1 19/03/2020 15:24:02 11 1250.5 XLON 00200214161TRLO0.1.1 19/03/2020 15:24:04 50 1248.5 XLON 00200214198TRLO0.1.1 19/03/2020 15:24:16 89 1248.5 XLON 00200214347TRLO0.1.1 19/03/2020 15:24:16 142 1248.5 XLON 00200214348TRLO0.1.1 19/03/2020 15:24:16 142 1248.5 XLON 00200214349TRLO0.1.1 19/03/2020 15:24:44 221 1247 XLON 00200214622TRLO0.1.1 19/03/2020 15:24:44 112 1247 XLON 00200214625TRLO0.1.1 19/03/2020 15:25:08 161 1246.5 XLON 00200214897TRLO0.1.1 19/03/2020 15:26:51 333 1246.5 XLON 00200216141TRLO0.1.1 19/03/2020 15:26:54 236 1246 XLON 00200216179TRLO0.1.1 19/03/2020 15:28:43 472 1246.5 XLON 00200217185TRLO0.1.1 19/03/2020 15:29:26 123 1250.5 XLON 00200217733TRLO0.1.1 19/03/2020 15:29:26 123 1250.5 XLON 00200217734TRLO0.1.1 19/03/2020 15:29:26 130 1250.5 XLON 00200217735TRLO0.1.1 19/03/2020 15:29:30 152 1248.5 XLON 00200217764TRLO0.1.1 19/03/2020 15:31:06 127 1247.5 XLON 00200218595TRLO0.1.1
19/03/2020 15:31:06 137 1247.5 XLON 00200218596TRLO0.1.1 19/03/2020 15:31:06 142 1247.5 XLON 00200218597TRLO0.1.1 19/03/2020 15:31:53 134 1247 XLON 00200219067TRLO0.1.1 19/03/2020 15:31:53 89 1246.5 XLON 00200219068TRLO0.1.1 19/03/2020 15:32:24 137 1244.5 XLON 00200219326TRLO0.1.1 19/03/2020 15:32:24 58 1244.5 XLON 00200219327TRLO0.1.1 19/03/2020 15:32:24 52 1244.5 XLON 00200219328TRLO0.1.1 19/03/2020 15:32:31 124 1243.5 XLON 00200219369TRLO0.1.1 19/03/2020 15:33:53 73 1243 XLON 00200220110TRLO0.1.1 19/03/2020 15:33:53 41 1243 XLON 00200220113TRLO0.1.1 19/03/2020 15:33:53 114 1243 XLON 00200220116TRLO0.1.1 19/03/2020 15:33:58 115 1243 XLON 00200220147TRLO0.1.1 19/03/2020 15:34:37 336 1247.5 XLON 00200220517TRLO0.1.1 19/03/2020 15:35:57 390 1265 XLON 00200221259TRLO0.1.1 19/03/2020 15:35:57 135 1265 XLON 00200221260TRLO0.1.1 19/03/2020 15:36:26 74 1261.5 XLON 00200221554TRLO0.1.1 19/03/2020 15:37:23 248 1279 XLON 00200222120TRLO0.1.1 19/03/2020 15:37:23 114 1279 XLON 00200222121TRLO0.1.1 19/03/2020 15:37:23 134 1278 XLON 00200222122TRLO0.1.1 19/03/2020 15:37:35 179 1278.5 XLON 00200222253TRLO0.1.1 19/03/2020 15:39:00 266 1289.5 XLON 00200223102TRLO0.1.1 19/03/2020 15:39:38 132 1295 XLON 00200223502TRLO0.1.1 19/03/2020 15:40:10 234 1289.5 XLON 00200223834TRLO0.1.1 19/03/2020 15:40:10 135 1289.5 XLON 00200223835TRLO0.1.1 19/03/2020 15:40:24 113 1294.5 XLON 00200223951TRLO0.1.1 19/03/2020 15:40:42 134 1292.5 XLON 00200224088TRLO0.1.1 19/03/2020 15:40:42 110 1292.5 XLON 00200224089TRLO0.1.1 19/03/2020 15:41:04 107 1286.5 XLON 00200224266TRLO0.1.1 19/03/2020 15:41:10 111 1286.5 XLON 00200224349TRLO0.1.1 19/03/2020 15:42:47 59 1307 XLON 00200225582TRLO0.1.1 19/03/2020 15:42:47 316 1307 XLON 00200225583TRLO0.1.1 19/03/2020 15:42:47 125 1307 XLON 00200225584TRLO0.1.1 19/03/2020 15:48:32 416 1329.5 XLON 00200229608TRLO0.1.1 19/03/2020 15:48:32 416 1329.5 XLON 00200229609TRLO0.1.1 19/03/2020 15:48:32 416 1329.5 XLON 00200229610TRLO0.1.1 19/03/2020 15:48:32 416 1329.5 XLON 00200229611TRLO0.1.1 19/03/2020 15:48:32 351 1329.5 XLON 00200229612TRLO0.1.1 19/03/2020 15:48:32 65 1329.5 XLON 00200229613TRLO0.1.1 19/03/2020 15:48:32 146 1329.5 XLON 00200229614TRLO0.1.1 19/03/2020 15:49:18 250 1335 XLON 00200230086TRLO0.1.1 19/03/2020 15:49:18 74 1335.5 XLON 00200230087TRLO0.1.1 19/03/2020 15:50:04 107 1335.5 XLON 00200230676TRLO0.1.1 19/03/2020 15:50:13 75 1331.5 XLON 00200230754TRLO0.1.1 19/03/2020 15:50:13 33 1331.5 XLON 00200230756TRLO0.1.1 19/03/2020 15:50:13 114 1331.5 XLON 00200230757TRLO0.1.1 19/03/2020 15:50:13 100 1331.5 XLON 00200230758TRLO0.1.1 19/03/2020 15:50:13 100 1331.5 XLON 00200230759TRLO0.1.1 19/03/2020 15:50:45 161 1325 XLON 00200231116TRLO0.1.1 19/03/2020 15:50:45 110 1325 XLON 00200231117TRLO0.1.1 19/03/2020 15:51:25 102 1325 XLON 00200231680TRLO0.1.1 19/03/2020 15:51:35 122 1325 XLON 00200231851TRLO0.1.1 19/03/2020 15:52:12 105 1325 XLON 00200232328TRLO0.1.1 19/03/2020 15:52:12 29 1325 XLON 00200232329TRLO0.1.1 19/03/2020 15:52:12 100 1325 XLON 00200232330TRLO0.1.1 19/03/2020 15:52:17 100 1324.5 XLON 00200232388TRLO0.1.1 19/03/2020 15:53:19 238 1331 XLON 00200233214TRLO0.1.1 19/03/2020 15:53:56 101 1328.5 XLON 00200233602TRLO0.1.1 19/03/2020 15:53:59 108 1325.5 XLON 00200233685TRLO0.1.1 19/03/2020 15:54:03 114 1324.5 XLON 00200233720TRLO0.1.1 19/03/2020 15:54:03 114 1324.5 XLON 00200233721TRLO0.1.1 19/03/2020 15:54:42 111 1321.5 XLON 00200234161TRLO0.1.1 19/03/2020 15:54:42 115 1321.5 XLON 00200234162TRLO0.1.1 19/03/2020 15:54:42 115 1321.5 XLON 00200234163TRLO0.1.1 19/03/2020 15:55:50 250 1327.5 XLON 00200234967TRLO0.1.1 19/03/2020 15:55:50 65 1327.5 XLON 00200234968TRLO0.1.1 19/03/2020 15:55:50 35 1327.5 XLON 00200234969TRLO0.1.1 19/03/2020 15:55:50 36 1328 XLON 00200234970TRLO0.1.1 19/03/2020 15:55:50 34 1328 XLON 00200234971TRLO0.1.1 19/03/2020 15:56:53 102 1328 XLON 00200235658TRLO0.1.1 19/03/2020 15:58:05 400 1332 XLON 00200236812TRLO0.1.1 19/03/2020 15:58:05 24 1332 XLON 00200236813TRLO0.1.1 19/03/2020 15:58:05 304 1332 XLON 00200236814TRLO0.1.1 19/03/2020 15:58:56 109 1340.5 XLON 00200237495TRLO0.1.1 19/03/2020 15:59:09 360 1338 XLON 00200237677TRLO0.1.1 19/03/2020 15:59:09 120 1338 XLON 00200237678TRLO0.1.1 19/03/2020 15:59:21 119 1335 XLON 00200237852TRLO0.1.1 19/03/2020 16:00:12 238 1327 XLON 00200238488TRLO0.1.1 19/03/2020 16:00:12 127 1326.5 XLON 00200238490TRLO0.1.1 19/03/2020 16:00:57 21 1330.5 XLON 00200239176TRLO0.1.1 19/03/2020 16:00:57 106 1330.5 XLON 00200239177TRLO0.1.1 19/03/2020 16:00:57 105 1330.5 XLON 00200239178TRLO0.1.1 19/03/2020 16:00:57 84 1330.5 XLON 00200239179TRLO0.1.1 19/03/2020 16:00:57 21 1330.5 XLON 00200239180TRLO0.1.1 19/03/2020 16:01:15 145 1329.5 XLON 00200239368TRLO0.1.1 19/03/2020 16:02:34 136 1333.5 XLON 00200240323TRLO0.1.1 19/03/2020 16:02:34 116 1333.5 XLON 00200240325TRLO0.1.1 19/03/2020 16:02:34 123 1333.5 XLON 00200240327TRLO0.1.1 19/03/2020 16:02:34 122 1333.5 XLON 00200240333TRLO0.1.1 19/03/2020 16:02:41 113 1335 XLON 00200240564TRLO0.1.1 19/03/2020 16:04:02 424 1356.5 XLON 00200241694TRLO0.1.1 19/03/2020 16:04:23 202 1353.5 XLON 00200241986TRLO0.1.1 19/03/2020 16:04:23 101 1353.5 XLON 00200241987TRLO0.1.1 19/03/2020 16:05:15 315 1358.5 XLON 00200242603TRLO0.1.1 19/03/2020 16:06:07 321 1365 XLON 00200243138TRLO0.1.1 19/03/2020 16:06:40 128 1371 XLON 00200243698TRLO0.1.1 19/03/2020 16:06:40 124 1371 XLON 00200243699TRLO0.1.1 19/03/2020 16:06:45 108 1372.5 XLON 00200243756TRLO0.1.1 19/03/2020 16:06:45 109 1370.5 XLON 00200243757TRLO0.1.1 19/03/2020 16:07:51 64 1370.5 XLON 00200244653TRLO0.1.1 19/03/2020 16:07:51 254 1370.5 XLON 00200244654TRLO0.1.1 19/03/2020 16:08:37 104 1383.5 XLON 00200245308TRLO0.1.1 19/03/2020 16:09:01 167 1395.5 XLON 00200245727TRLO0.1.1 19/03/2020 16:09:01 253 1396 XLON 00200245728TRLO0.1.1 19/03/2020 16:09:01 105 1396 XLON 00200245729TRLO0.1.1 19/03/2020 16:09:55 16 1403 XLON 00200246614TRLO0.1.1 19/03/2020 16:09:55 384 1403 XLON 00200246615TRLO0.1.1 19/03/2020 16:09:55 100 1403 XLON 00200246616TRLO0.1.1 19/03/2020 16:11:05 111 1408.5 XLON 00200247686TRLO0.1.1 19/03/2020 16:11:05 250 1409 XLON 00200247687TRLO0.1.1 19/03/2020 16:11:05 51 1409.5 XLON 00200247688TRLO0.1.1 19/03/2020 16:11:13 13 1408.5 XLON 00200247838TRLO0.1.1 19/03/2020 16:11:58 321 1424 XLON 00200248688TRLO0.1.1 19/03/2020 16:12:40 357 1430.5 XLON 00200249323TRLO0.1.1 19/03/2020 16:13:19 315 1433.5 XLON 00200249931TRLO0.1.1 19/03/2020 16:13:22 107 1429.5 XLON 00200249975TRLO0.1.1 19/03/2020 16:13:58 222 1431 XLON 00200250488TRLO0.1.1 19/03/2020 16:13:58 114 1431 XLON 00200250489TRLO0.1.1 19/03/2020 16:15:00 45 1442.5 XLON 00200251506TRLO0.1.1 19/03/2020 16:15:00 59 1442.5 XLON 00200251507TRLO0.1.1 19/03/2020 16:15:20 122 1442.5 XLON 00200251847TRLO0.1.1 19/03/2020 16:15:36 303 1442.5 XLON 00200252109TRLO0.1.1 19/03/2020 16:15:36 103 1442.5 XLON 00200252110TRLO0.1.1 19/03/2020 16:15:41 409 1441 XLON 00200252166TRLO0.1.1 19/03/2020 16:16:02 340 1442 XLON 00200252555TRLO0.1.1 19/03/2020 16:16:02 348 1441.5 XLON 00200252556TRLO0.1.1
19/03/2020 16:16:02 410 1441 XLON 00200252557TRLO0.1.1 19/03/2020 16:22:37 246 1475.5 XLON 00200258845TRLO0.1.1 19/03/2020 16:22:37 100 1475.5 XLON 00200258846TRLO0.1.1 19/03/2020 16:22:37 407 1476 XLON 00200258847TRLO0.1.1 19/03/2020 16:22:37 407 1476 XLON 00200258848TRLO0.1.1 19/03/2020 16:22:37 232 1476 XLON 00200258849TRLO0.1.1 19/03/2020 16:22:37 175 1476 XLON 00200258850TRLO0.1.1 19/03/2020 16:22:37 232 1476 XLON 00200258851TRLO0.1.1 19/03/2020 16:22:37 71 1476 XLON 00200258853TRLO0.1.1 19/03/2020 16:22:37 282 1476 XLON 00200258854TRLO0.1.1 19/03/2020 16:22:37 192 1476 XLON 00200258856TRLO0.1.1 19/03/2020 16:22:37 438 1475.5 XLON 00200258857TRLO0.1.1 19/03/2020 16:22:37 406 1475 XLON 00200258859TRLO0.1.1 19/03/2020 16:22:47 119 1462.5 XLON 00200259022TRLO0.1.1 19/03/2020 16:23:16 135 1462.5 XLON 00200259447TRLO0.1.1 19/03/2020 16:23:21 149 1461 XLON 00200259562TRLO0.1.1 19/03/2020 16:23:41 131 1451.5 XLON 00200259966TRLO0.1.1 19/03/2020 16:23:53 135 1448.5 XLON 00200260189TRLO0.1.1 19/03/2020 16:24:23 119 1456 XLON 00200260668TRLO0.1.1 19/03/2020 16:24:28 129 1455 XLON 00200260766TRLO0.1.1 19/03/2020 16:25:47 209 1458.5 XLON 00200262244TRLO0.1.1 19/03/2020 16:25:53 23 1458 XLON 00200262432TRLO0.1.1 19/03/2020 16:25:53 247 1458 XLON 00200262433TRLO0.1.1 19/03/2020 16:25:54 23 1458 XLON 00200262434TRLO0.1.1 19/03/2020 16:25:54 196 1457.5 XLON 00200262435TRLO0.1.1 19/03/2020 16:27:04 429 1460 XLON 00200263913TRLO0.1.1 19/03/2020 16:27:04 245 1460 XLON 00200263914TRLO0.1.1 19/03/2020 16:27:17 127 1460 XLON 00200264255TRLO0.1.1 19/03/2020 16:27:34 87 1462.5 XLON 00200264638TRLO0.1.1 19/03/2020 16:27:34 29 1462.5 XLON 00200264642TRLO0.1.1 19/03/2020 16:28:00 141 1461.5 XLON 00200265070TRLO0.1.1
For further information, please contact:
Ashtead Group plc
Hot Features
Premium
+44 (0)20 7726
Will Shaw, Director of Investor Relations 9700
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
END
POSKKCBPOBKDQND
(END) Dow Jones Newswires
March 19, 2020 13:56 ET (17:56 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
