Source - RNS
RNS Number : 8753J
Ashtead Group PLC
14 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:                                          14 September 2016

               

Number of Shares purchased:                    100,000 Shares

               

Highest price paid per Share:                     1226.0 pence

               

Lowest price paid per Share:                      1207.0 pence

               

Average price paid per Share:                    1214.7850 pence

               

               

The Company intends to hold these Shares in Treasury.              

               

Including Shares which have been purchased but not yet settled, the Company holds 52,403,816 Shares in Treasury.    

               

The Company has 500,921,738 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:          14 September 2016

Investment firm:             Jefferies International Limited

 

Aggregate information:

Venue

Volume-weighted

average price, pence

Aggregated volume

London Stock Exchange

1214.7850

100,000

 

Individual transactions:

Number of shares purchased

Transaction price (pence per share)

Time of transaction

Trading Venue

248

1209

08:07:23

London Stock Exchange

310

1210

08:07:56

London Stock Exchange

316

1210

08:08:08

London Stock Exchange

168

1209

08:08:13

London Stock Exchange

339

1209

08:08:13

London Stock Exchange

148

1211

08:09:20

London Stock Exchange

165

1210

08:10:15

London Stock Exchange

194

1210

08:10:45

London Stock Exchange

203

1210

08:13:00

London Stock Exchange

204

1209

08:14:00

London Stock Exchange

169

1209

08:14:54

London Stock Exchange

44

1209

08:15:33

London Stock Exchange

190

1209

08:15:33

London Stock Exchange

142

1209

08:16:39

London Stock Exchange

180

1211

08:18:16

London Stock Exchange

180

1210

08:18:31

London Stock Exchange

180

1210

08:18:57

London Stock Exchange

187

1210

08:20:06

London Stock Exchange

153

1211

08:21:27

London Stock Exchange

180

1210

08:22:23

London Stock Exchange

332

1210

08:25:00

London Stock Exchange

327

1214

08:28:00

London Stock Exchange

410

1215

08:29:07

London Stock Exchange

193

1217

08:30:00

London Stock Exchange

238

1216

08:30:10

London Stock Exchange

100

1215

08:30:33

London Stock Exchange

102

1215

08:31:30

London Stock Exchange

98

1214

08:32:08

London Stock Exchange

171

1214

08:33:01

London Stock Exchange

161

1213

08:33:07

London Stock Exchange

167

1214

08:35:07

London Stock Exchange

302

1215

08:37:13

London Stock Exchange

54

1215

08:37:13

London Stock Exchange

356

1215

08:39:21

London Stock Exchange

200

1214

08:40:04

London Stock Exchange

13

1214

08:42:21

London Stock Exchange

385

1214

08:42:21

London Stock Exchange

235

1213

08:43:19

London Stock Exchange

192

1213

08:43:19

London Stock Exchange

220

1212

08:45:11

London Stock Exchange

290

1212

08:47:25

London Stock Exchange

102

1212

08:47:25

London Stock Exchange

221

1211

08:47:44

London Stock Exchange

57

1211

08:50:11

London Stock Exchange

210

1211

08:50:11

London Stock Exchange

336

1212

08:52:24

London Stock Exchange

264

1211

08:53:34

London Stock Exchange

224

1211

08:53:34

London Stock Exchange

148

1210

08:55:35

London Stock Exchange

260

1210

08:56:43

London Stock Exchange

212

1210

08:59:18

London Stock Exchange

41

1210

08:59:18

London Stock Exchange

200

1210

08:59:18

London Stock Exchange

227

1211

09:00:20

London Stock Exchange

313

1211

09:02:01

London Stock Exchange

102

1212

09:03:47

London Stock Exchange

189

1212

09:03:47

London Stock Exchange

292

1211

09:03:54

London Stock Exchange

330

1212

09:06:43

London Stock Exchange

202

1212

09:09:41

London Stock Exchange

71

1212

09:09:41

London Stock Exchange

168

1212

09:09:41

London Stock Exchange

380

1214

09:14:48

London Stock Exchange

231

1214

09:14:48

London Stock Exchange

210

1214

09:14:48

London Stock Exchange

130

1214

09:14:48

London Stock Exchange

173

1213

09:16:11

London Stock Exchange

220

1213

09:16:11

London Stock Exchange

279

1215

09:18:06

London Stock Exchange

342

1216

09:19:56

London Stock Exchange

198

1218

09:22:29

London Stock Exchange

194

1218

09:22:29

London Stock Exchange

481

1217

09:22:38

London Stock Exchange

142

1218

09:25:27

London Stock Exchange

206

1218

09:25:27

London Stock Exchange

285

1218

09:27:45

London Stock Exchange

336

1217

09:27:50

London Stock Exchange

187

1219

09:30:11

London Stock Exchange

200

1219

09:30:40

London Stock Exchange

147

1219

09:32:27

London Stock Exchange

100

1219

09:32:27

London Stock Exchange

306

1219

09:34:33

London Stock Exchange

66

1219

09:34:33

London Stock Exchange

195

1220

09:35:20

London Stock Exchange

255

1219

09:36:52

London Stock Exchange

356

1220

09:39:32

London Stock Exchange

210

1219

09:40:39

London Stock Exchange

110

1219

09:40:39

London Stock Exchange

354

1219

09:42:26

London Stock Exchange

100

1218

09:42:39

London Stock Exchange

92

1218

09:42:59

London Stock Exchange

299

1218

09:45:39

London Stock Exchange

125

1218

09:47:05

London Stock Exchange

165

1218

09:47:05

London Stock Exchange

49

1218

09:47:05

London Stock Exchange

474

1219

09:50:45

London Stock Exchange

422

1218

09:51:28

London Stock Exchange

314

1219

09:53:47

London Stock Exchange

167

1218

09:54:59

London Stock Exchange

101

1218

09:55:26

London Stock Exchange

196

1218

09:55:26

London Stock Exchange

200

1219

09:57:53

London Stock Exchange

110

1219

09:57:53

London Stock Exchange

6

1218

09:58:19

London Stock Exchange

220

1218

09:58:19

London Stock Exchange

152

1217

09:59:11

London Stock Exchange

100

1218

10:01:36

London Stock Exchange

205

1218

10:01:36

London Stock Exchange

100

1218

10:03:28

London Stock Exchange

185

1218

10:03:28

London Stock Exchange

381

1219

10:05:59

London Stock Exchange

219

1219

10:07:14

London Stock Exchange

251

1218

10:07:55

London Stock Exchange

102

1218

10:07:55

London Stock Exchange

137

1217

10:08:01

London Stock Exchange

116

1216

10:09:02

London Stock Exchange

126

1216

10:10:18

London Stock Exchange

128

1216

10:11:00

London Stock Exchange

34

1216

10:12:21

London Stock Exchange

252

1217

10:13:42

London Stock Exchange

311

1217

10:15:03

London Stock Exchange

130

1217

10:16:10

London Stock Exchange

184

1216

10:16:54

London Stock Exchange

136

1216

10:16:54

London Stock Exchange

201

1215

10:19:05

London Stock Exchange

281

1215

10:21:08

London Stock Exchange

216

1215

10:23:14

London Stock Exchange

8

1215

10:23:14

London Stock Exchange

153

1215

10:23:48

London Stock Exchange

130

1215

10:23:48

London Stock Exchange

176

1215

10:25:01

London Stock Exchange

97

1215

10:26:22

London Stock Exchange

33

1215

10:26:22

London Stock Exchange

143

1215

10:26:22

London Stock Exchange

168

1215

10:27:23

London Stock Exchange

322

1215

10:29:16

London Stock Exchange

253

1214

10:30:15

London Stock Exchange

32

1214

10:30:15

London Stock Exchange

162

1214

10:30:15

London Stock Exchange

195

1214

10:32:19

London Stock Exchange

100

1213

10:33:09

London Stock Exchange

21

1213

10:33:09

London Stock Exchange

184

1213

10:34:57

London Stock Exchange

284

1214

10:36:51

London Stock Exchange

392

1215

10:39:25

London Stock Exchange

252

1214

10:39:57

London Stock Exchange

213

1214

10:40:32

London Stock Exchange

189

1215

10:42:27

London Stock Exchange

31

1215

10:42:27

London Stock Exchange

135

1214

10:43:19

London Stock Exchange

255

1214

10:45:54

London Stock Exchange

384

1215

10:48:13

London Stock Exchange

268

1214

10:48:39

London Stock Exchange

20

1214

10:49:34

London Stock Exchange

95

1214

10:49:34

London Stock Exchange

222

1214

10:51:45

London Stock Exchange

100

1214

10:53:35

London Stock Exchange

60

1214

10:53:35

London Stock Exchange

141

1214

10:53:35

London Stock Exchange

99

1214

10:55:34

London Stock Exchange

161

1214

10:55:34

London Stock Exchange

180

1214

10:57:06

London Stock Exchange

320

1214

10:58:50

London Stock Exchange

100

1214

11:01:08

London Stock Exchange

99

1214

11:01:39

London Stock Exchange

219

1214

11:01:39

London Stock Exchange

261

1213

11:03:13

London Stock Exchange

189

1213

11:03:13

London Stock Exchange

1

1213

11:03:13

London Stock Exchange

220

1214

11:05:51

London Stock Exchange

173

1213

11:06:51

London Stock Exchange

294

1214

11:09:18

London Stock Exchange

365

1214

11:12:01

London Stock Exchange

277

1213

11:13:23

London Stock Exchange

219

1213

11:13:23

London Stock Exchange

249

1215

11:17:05

London Stock Exchange

338

1215

11:18:55

London Stock Exchange

235

1214

11:20:00

London Stock Exchange

256

1214

11:22:40

London Stock Exchange

89

1214

11:22:40

London Stock Exchange

238

1214

11:25:02

London Stock Exchange

2

1214

11:25:02

London Stock Exchange

288

1214

11:26:55

London Stock Exchange

200

1214

11:29:00

London Stock Exchange

110

1214

11:29:00

London Stock Exchange

118

1216

11:34:46

London Stock Exchange

358

1216

11:34:46

London Stock Exchange

154

1216

11:34:46

London Stock Exchange

226

1216

11:34:46

London Stock Exchange

215

1215

11:35:23

London Stock Exchange

373

1217

11:53:14

London Stock Exchange

365

1217

11:53:14

London Stock Exchange

912

1217

11:53:14

London Stock Exchange

169

1217

11:53:14

London Stock Exchange

14

1217

11:53:14

London Stock Exchange

130

1217

11:53:14

London Stock Exchange

150

1217

11:53:14

London Stock Exchange

219

1218

11:54:56

London Stock Exchange

93

1218

11:54:56

London Stock Exchange

66

1218

11:56:45

London Stock Exchange

236

1218

11:56:45

London Stock Exchange

49

1218

11:58:57

London Stock Exchange

152

1218

11:58:57

London Stock Exchange

67

1218

11:58:57

London Stock Exchange

167

1220

12:02:13

London Stock Exchange

175

1219

12:02:13

London Stock Exchange

249

1219

12:08:07

London Stock Exchange

56

1219

12:08:28

London Stock Exchange

55

1219

12:08:28

London Stock Exchange

101

1221

12:09:20

London Stock Exchange

115

1221

12:09:20

London Stock Exchange

190

1221

12:10:19

London Stock Exchange

102

1220

12:10:31

London Stock Exchange

225

1220

12:10:31

London Stock Exchange

488

1222

12:18:00

London Stock Exchange

258

1222

12:18:00

London Stock Exchange

236

1223

12:20:01

London Stock Exchange

164

1222

12:20:01

London Stock Exchange

108

1221

12:20:20

London Stock Exchange

307

1226

12:23:59

London Stock Exchange

181

1225

12:24:10

London Stock Exchange

72

1224

12:24:37

London Stock Exchange

55

1224

12:24:37

London Stock Exchange

590

1224

12:34:14

London Stock Exchange

240

1224

12:34:14

London Stock Exchange

100

1224

12:34:14

London Stock Exchange

168

1223

12:34:36

London Stock Exchange

64

1223

12:34:36

London Stock Exchange

113

1222

12:35:22

London Stock Exchange

189

1222

12:38:45

London Stock Exchange

195

1222

12:40:31

London Stock Exchange

75

1222

12:41:30

London Stock Exchange

108

1222

12:41:30

London Stock Exchange

189

1221

12:42:09

London Stock Exchange

144

1222

12:42:47

London Stock Exchange

120

1221

12:43:07

London Stock Exchange

151

1222

12:45:13

London Stock Exchange

89

1221

12:45:30

London Stock Exchange

121

1224

12:50:30

London Stock Exchange

169

1224

12:50:30

London Stock Exchange

106

1224

12:50:30

London Stock Exchange

93

1224

12:50:30

London Stock Exchange

11

1224

12:50:30

London Stock Exchange

209

1223

12:51:10

London Stock Exchange

179

1223

12:52:01

London Stock Exchange

128

1222

12:53:49

London Stock Exchange

206

1222

12:56:12

London Stock Exchange

105

1223

12:58:20

London Stock Exchange

64

1223

12:59:21

London Stock Exchange

42

1223

12:59:21

London Stock Exchange

112

1223

13:02:11

London Stock Exchange

135

1223

13:02:11

London Stock Exchange

66

1223

13:02:11

London Stock Exchange

105

1223

13:02:11

London Stock Exchange

105

1223

13:02:11

London Stock Exchange

135

1222

13:02:48

London Stock Exchange

124

1222

13:02:51

London Stock Exchange

94

1222

13:03:08

London Stock Exchange

124

1222

13:04:41

London Stock Exchange

9

1222

13:04:41

London Stock Exchange

121

1221

13:05:47

London Stock Exchange

143

1221

13:07:41

London Stock Exchange

108

1221

13:07:41

London Stock Exchange

133

1221

13:10:27

London Stock Exchange

176

1221

13:10:27

London Stock Exchange

153

1221

13:11:08

London Stock Exchange

144

1221

13:13:31

London Stock Exchange

16

1221

13:13:31

London Stock Exchange

179

1221

13:15:25

London Stock Exchange

101

1220

13:18:04

London Stock Exchange

147

1220

13:18:04

London Stock Exchange

110

1220

13:18:04

London Stock Exchange

1

1220

13:18:04

London Stock Exchange

187

1220

13:21:15

London Stock Exchange

224

1220

13:21:15

London Stock Exchange

113

1220

13:21:15

London Stock Exchange

174

1221

13:25:05

London Stock Exchange

176

1221

13:25:05

London Stock Exchange

38

1221

13:25:05

London Stock Exchange

104

1221

13:25:05

London Stock Exchange

211

1221

13:27:15

London Stock Exchange

142

1220

13:27:38

London Stock Exchange

110

1221

13:29:40

London Stock Exchange

103

1221

13:30:56

London Stock Exchange

107

1221

13:31:30

London Stock Exchange

182

1221

13:32:34

London Stock Exchange

128

1221

13:34:41

London Stock Exchange

104

1221

13:34:41

London Stock Exchange

68

1221

13:34:41

London Stock Exchange

116

1221

13:35:14

London Stock Exchange

105

1221

13:35:33

London Stock Exchange

138

1221

13:35:33

London Stock Exchange

178

1221

13:39:40

London Stock Exchange

104

1221

13:39:40

London Stock Exchange

102

1221

13:39:40

London Stock Exchange

101

1221

13:39:40

London Stock Exchange

101

1221

13:41:31

London Stock Exchange

101

1221

13:42:19

London Stock Exchange

113

1220

13:42:22

London Stock Exchange

102

1220

13:44:01

London Stock Exchange

116

1220

13:44:55

London Stock Exchange

101

1220

13:45:17

London Stock Exchange

102

1220

13:46:33

London Stock Exchange

120

1220

13:47:03

London Stock Exchange

92

1220

13:47:28

London Stock Exchange

131

1220

13:48:38

London Stock Exchange

183

1220

13:49:40

London Stock Exchange

43

1220

13:50:41

London Stock Exchange

64

1220

13:50:41

London Stock Exchange

107

1220

13:51:29

London Stock Exchange

95

1220

13:51:43

London Stock Exchange

102

1219

13:51:49

London Stock Exchange

116

1219

13:51:49

London Stock Exchange

117

1219

13:51:49

London Stock Exchange

129

1218

14:01:30

London Stock Exchange

180

1218

14:01:30

London Stock Exchange

104

1218

14:01:30

London Stock Exchange

104

1218

14:01:30

London Stock Exchange

123

1218

14:01:30

London Stock Exchange

1

1218

14:01:30

London Stock Exchange

105

1218

14:01:30

London Stock Exchange

104

1218

14:01:30

London Stock Exchange

110

1218

14:01:30

London Stock Exchange

106

1218

14:01:30

London Stock Exchange

107

1218

14:01:30

London Stock Exchange

102

1218

14:01:30

London Stock Exchange

107

1218

14:01:30

London Stock Exchange

107

1218

14:01:30

London Stock Exchange

102

1218

14:01:30

London Stock Exchange

124

1216

14:02:34

London Stock Exchange

106

1217

14:04:27

London Stock Exchange

101

1217

14:05:59

London Stock Exchange

119

1217

14:07:12

London Stock Exchange

127

1217

14:07:17

London Stock Exchange

149

1216

14:07:34

London Stock Exchange

63

1216

14:07:34

London Stock Exchange

79

1216

14:07:34

London Stock Exchange

126

1216

14:07:34

London Stock Exchange

118

1215

14:10:21

London Stock Exchange

171

1215

14:10:21

London Stock Exchange

115

1215

14:10:21

London Stock Exchange

87

1214

14:12:45

London Stock Exchange

41

1214

14:12:45

London Stock Exchange

214

1214

14:12:45

London Stock Exchange

114

1214

14:12:45

London Stock Exchange

14

1214

14:12:45

London Stock Exchange

125

1214

14:15:16

London Stock Exchange

112

1214

14:15:16

London Stock Exchange

239

1214

14:19:18

London Stock Exchange

114

1214

14:19:18

London Stock Exchange

129

1214

14:19:18

London Stock Exchange

120

1214

14:19:18

London Stock Exchange

118

1214

14:19:18

London Stock Exchange

115

1214

14:19:18

London Stock Exchange

134

1214

14:21:39

London Stock Exchange

122

1214

14:23:45

London Stock Exchange

121

1214

14:24:18

London Stock Exchange

114

1214

14:25:08

London Stock Exchange

120

1214

14:25:33

London Stock Exchange

23

1214

14:26:18

London Stock Exchange

39

1214

14:26:18

London Stock Exchange

53

1214

14:26:18

London Stock Exchange

110

1214

14:26:40

London Stock Exchange

138

1214

14:27:46

London Stock Exchange

116

1214

14:28:26

London Stock Exchange

53

1214

14:28:51

London Stock Exchange

68

1214

14:28:51

London Stock Exchange

113

1214

14:29:42

London Stock Exchange

120

1214

14:29:55

London Stock Exchange

568

1215

14:31:21

London Stock Exchange

133

1215

14:31:21

London Stock Exchange

151

1214

14:31:33

London Stock Exchange

117

1214

14:31:33

London Stock Exchange

157

1212

14:32:07

London Stock Exchange

120

1213

14:34:28

London Stock Exchange

113

1213

14:35:14

London Stock Exchange

121

1213

14:35:41

London Stock Exchange

116

1213

14:36:37

London Stock Exchange

115

1213

14:36:51

London Stock Exchange

142

1212

14:37:22

London Stock Exchange

238

1212

14:37:22

London Stock Exchange

220

1212

14:38:06

London Stock Exchange

135

1211

14:39:39

London Stock Exchange

258

1212

14:42:16

London Stock Exchange

282

1212

14:42:16

London Stock Exchange

135

1212

14:42:16

London Stock Exchange

169

1211

14:42:28

London Stock Exchange

13

1211

14:42:28

London Stock Exchange

7

1211

14:42:28

London Stock Exchange

116

1210

14:43:51

London Stock Exchange

223

1209

14:45:02

London Stock Exchange

56

1209

14:45:02

London Stock Exchange

56

1209

14:45:02

London Stock Exchange

146

1208

14:45:41

London Stock Exchange

147

1208

14:47:03

London Stock Exchange

99

1208

14:47:03

London Stock Exchange

29

1208

14:50:08

London Stock Exchange

128

1208

14:50:08

London Stock Exchange

140

1208

14:50:08

London Stock Exchange

120

1208

14:50:08

London Stock Exchange

110

1208

14:50:08

London Stock Exchange

116

1208

14:51:22

London Stock Exchange

117

1207

14:51:37

London Stock Exchange

229

1207

14:51:37

London Stock Exchange

9

1207

14:51:37

London Stock Exchange

125

1207

14:53:25

London Stock Exchange

115

1209

14:56:21

London Stock Exchange

564

1209

14:56:21

London Stock Exchange

192

1209

14:56:21

London Stock Exchange

126

1209

14:56:21

London Stock Exchange

68

1208

14:58:00

London Stock Exchange

85

1208

14:58:00

London Stock Exchange

112

1208

14:58:00

London Stock Exchange

108

1208

14:58:00

London Stock Exchange

10

1208

14:58:00

London Stock Exchange

117

1208

14:58:41

London Stock Exchange

113

1207

15:00:00

London Stock Exchange

552

1209

15:02:02

London Stock Exchange

12

1209

15:02:02

London Stock Exchange

126

1209

15:02:02

London Stock Exchange

122

1208

15:03:11

London Stock Exchange

122

1208

15:03:11

London Stock Exchange

114

1209

15:04:41

London Stock Exchange

119

1208

15:04:52

London Stock Exchange

78

1208

15:04:52

London Stock Exchange

56

1208

15:04:52

London Stock Exchange

143

1208

15:04:52

London Stock Exchange

100

1208

15:04:52

London Stock Exchange

208

1208

15:05:48

London Stock Exchange

354

1209

15:07:55

London Stock Exchange

118

1209

15:07:55

London Stock Exchange

123

1209

15:09:55

London Stock Exchange

130

1209

15:10:25

London Stock Exchange

2

1209

15:10:25

London Stock Exchange

61

1209

15:10:25

London Stock Exchange

67

1209

15:10:25

London Stock Exchange

123

1209

15:11:24

London Stock Exchange

82

1212

15:13:59

London Stock Exchange

142

1212

15:13:59

London Stock Exchange

199

1212

15:14:36

London Stock Exchange

127

1212

15:15:08

London Stock Exchange

91

1212

15:15:34

London Stock Exchange

44

1212

15:15:34

London Stock Exchange

79

1212

15:16:04

London Stock Exchange

49

1212

15:16:04

London Stock Exchange

173

1212

15:16:45

London Stock Exchange

125

1212

15:17:09

London Stock Exchange

147

1212

15:17:41

London Stock Exchange

104

1212

15:18:19

London Stock Exchange

35

1212

15:18:19

London Stock Exchange

114

1212

15:18:35

London Stock Exchange

154

1212

15:19:10

London Stock Exchange

140

1212

15:19:39

London Stock Exchange

605

1212

15:19:39

London Stock Exchange

117

1212

15:20:39

London Stock Exchange

118

1212

15:21:06

London Stock Exchange

118

1212

15:21:06

London Stock Exchange

122

1212

15:21:46

London Stock Exchange

94

1212

15:22:45

London Stock Exchange

41

1212

15:22:45

London Stock Exchange

110

1213

15:23:26

London Stock Exchange

30

1213

15:23:27

London Stock Exchange

162

1213

15:23:27

London Stock Exchange

396

1213

15:27:02

London Stock Exchange

168

1213

15:27:02

London Stock Exchange

127

1213

15:27:02

London Stock Exchange

123

1213

15:27:02

London Stock Exchange

121

1213

15:27:02

London Stock Exchange

119

1213

15:27:02

London Stock Exchange

118

1213

15:27:02

London Stock Exchange

113

1213

15:27:02

London Stock Exchange

133

1213

15:27:02

London Stock Exchange

114

1213

15:28:34

London Stock Exchange

115

1213

15:29:03

London Stock Exchange

123

1213

15:29:29

London Stock Exchange

172

1214

15:29:59

London Stock Exchange

274

1215

15:30:59

London Stock Exchange

128

1215

15:30:59

London Stock Exchange

144

1215

15:30:59

London Stock Exchange

62

1215

15:30:59

London Stock Exchange

68

1215

15:30:59

London Stock Exchange

140

1214

15:31:13

London Stock Exchange

129

1216

15:33:10

London Stock Exchange

146

1216

15:34:09

London Stock Exchange

74

1216

15:34:09

London Stock Exchange

110

1216

15:34:09

London Stock Exchange

110

1216

15:34:09

London Stock Exchange

126

1216

15:34:09

London Stock Exchange

125

1216

15:34:09

London Stock Exchange

355

1217

15:37:06

London Stock Exchange

315

1217

15:37:06

London Stock Exchange

127

1217

15:37:06

London Stock Exchange

112

1217

15:37:06

London Stock Exchange

260

1217

15:38:11

London Stock Exchange

220

1217

15:38:39

London Stock Exchange

140

1217

15:40:10

London Stock Exchange

448

1217

15:40:47

London Stock Exchange

129

1217

15:40:54

London Stock Exchange

58

1217

15:42:17

London Stock Exchange

61

1217

15:42:17

London Stock Exchange

336

1217

15:43:24

London Stock Exchange

110

1217

15:43:24

London Stock Exchange

113

1217

15:43:24

London Stock Exchange

115

1217

15:43:24

London Stock Exchange

151

1216

15:44:26

London Stock Exchange

128

1216

15:44:26

London Stock Exchange

122

1216

15:44:26

London Stock Exchange

33

1216

15:44:26

London Stock Exchange

88

1216

15:44:26

London Stock Exchange

6

1216

15:44:26

London Stock Exchange

93

1216

15:46:06

London Stock Exchange

40

1216

15:46:06

London Stock Exchange

115

1215

15:46:18

London Stock Exchange

133

1215

15:46:18

London Stock Exchange

135

1215

15:46:18

London Stock Exchange

136

1215

15:46:18

London Stock Exchange

117

1214

15:47:14

London Stock Exchange

132

1214

15:47:14

London Stock Exchange

120

1215

15:48:27

London Stock Exchange

112

1215

15:49:06

London Stock Exchange

114

1215

15:49:12

London Stock Exchange

114

1215

15:49:20

London Stock Exchange

262

1214

15:49:24

London Stock Exchange

114

1214

15:49:24

London Stock Exchange

121

1215

15:51:08

London Stock Exchange

121

1215

15:51:08

London Stock Exchange

238

1215

15:51:08

London Stock Exchange

127

1215

15:51:08

London Stock Exchange

227

1214

15:51:27

London Stock Exchange

123

1215

15:53:23

London Stock Exchange

113

1215

15:53:30

London Stock Exchange

114

1215

15:53:38

London Stock Exchange

113

1214

15:54:04

London Stock Exchange

121

1214

15:54:04

London Stock Exchange

113

1214

15:54:04

London Stock Exchange

127

1214

15:54:04

London Stock Exchange

333

1214

15:55:49

London Stock Exchange

135

1214

15:55:49

London Stock Exchange

135

1214

15:55:49

London Stock Exchange

119

1214

15:56:00

London Stock Exchange

126

1214

15:56:23

London Stock Exchange

114

1214

15:57:00

London Stock Exchange

126

1214

15:57:00

London Stock Exchange

13

1214

15:57:00

London Stock Exchange

124

1214

15:57:30

London Stock Exchange

120

1213

15:58:32

London Stock Exchange

120

1213

15:58:32

London Stock Exchange

276

1212

15:59:10

London Stock Exchange

155

1212

15:59:10

London Stock Exchange

133

1212

15:59:10

London Stock Exchange

476

1214

16:00:53

London Stock Exchange

111

1214

16:01:52

London Stock Exchange

112

1214

16:02:05

London Stock Exchange

146

1214

16:02:30

London Stock Exchange

7

1214

16:02:30

London Stock Exchange

110

1214

16:02:53

London Stock Exchange

114

1214

16:03:04

London Stock Exchange

236

1213

16:03:05

London Stock Exchange

131

1213

16:03:05

London Stock Exchange

83

1213

16:03:05

London Stock Exchange

121

1212

16:04:35

London Stock Exchange

117

1212

16:04:48

London Stock Exchange

369

1212

16:05:16

London Stock Exchange

126

1212

16:05:16

London Stock Exchange

126

1212

16:05:16

London Stock Exchange

121

1212

16:06:39

London Stock Exchange

64

1212

16:07:05

London Stock Exchange

42

1212

16:07:05

London Stock Exchange

23

1212

16:07:05

London Stock Exchange

111

1212

16:07:09

London Stock Exchange

111

1212

16:07:18

London Stock Exchange

125

1211

16:07:27

London Stock Exchange

135

1211

16:07:27

London Stock Exchange

119

1211

16:07:27

London Stock Exchange

130

1210

16:07:45

London Stock Exchange

330

1211

16:08:53

London Stock Exchange

127

1210

16:09:39

London Stock Exchange

127

1210

16:09:39

London Stock Exchange

118

1210

16:09:39

London Stock Exchange

123

1210

16:09:39

London Stock Exchange

114

1210

16:11:09

London Stock Exchange

114

1210

16:11:09

London Stock Exchange

118

1210

16:11:09

London Stock Exchange

121

1210

16:11:09

London Stock Exchange

111

1210

16:11:09

London Stock Exchange

122

1209

16:11:33

London Stock Exchange

111

1209

16:11:33

London Stock Exchange

500

1211

16:14:29

London Stock Exchange

132

1211

16:14:29

London Stock Exchange

443

1211

16:14:29

London Stock Exchange

113

1211

16:14:29

London Stock Exchange

21

1211

16:15:49

London Stock Exchange

520

1211

16:15:49

London Stock Exchange

41

1211

16:15:49

London Stock Exchange

111

1211

16:17:17

London Stock Exchange

204

1211

16:17:22

London Stock Exchange

129

1211

16:17:22

London Stock Exchange

245

1211

16:17:22

London Stock Exchange

114

1211

16:17:52

London Stock Exchange

737

1211

16:17:52

London Stock Exchange

54

1211

16:19:55

London Stock Exchange

61

1211

16:19:55

London Stock Exchange

128

1211

16:21:39

London Stock Exchange

132

1211

16:21:39

London Stock Exchange

784

1211

16:21:39

London Stock Exchange

142

1211

16:21:39

London Stock Exchange

112

1211

16:21:39

London Stock Exchange

123

1211

16:21:39

London Stock Exchange

127

1211

16:21:39

London Stock Exchange

138

1211

16:21:39

London Stock Exchange

462

1210

16:22:44

London Stock Exchange

185

1210

16:22:44

London Stock Exchange

235

1210

16:22:44

London Stock Exchange

559

1212

16:25:27

London Stock Exchange

121

1212

16:25:27

London Stock Exchange

111

1211

16:25:48

London Stock Exchange

535

1211

16:25:48

London Stock Exchange

191

1211

16:25:48

London Stock Exchange

156

1211

16:26:50

London Stock Exchange

199

1211

16:26:50

London Stock Exchange

201

1211

16:27:06

London Stock Exchange

16

1211

16:27:34

London Stock Exchange

60

1211

16:27:34

London Stock Exchange

144

1211

16:27:34

London Stock Exchange

177

1210

16:28:15

London Stock Exchange

98

1210

16:29:00

London Stock Exchange

 


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSAKQDBABKDNCD

Related Charts

Ashtead Group (AHT)

+10.50p (+0.67%)
delayed 15:56PM