Source - RNS
RNS Number : 9963J
Ashtead Group PLC
15 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:                                         15 September 2016

               

Number of Shares purchased:                    100,000 Shares

               

Highest price paid per Share:                     1238.0 pence

               

Lowest price paid per Share:                      1212.0 pence

               

Average price paid per Share:                    1232.0098 pence

               

               

The Company intends to hold these Shares in Treasury.              

               

Including Shares which have been purchased but not yet settled, the Company holds 52,503,816 Shares in Treasury.    

               

The Company has 500,821,738 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:          15 September 2016

Investment firm:             Jefferies International Limited

 

Aggregate information:

Venue

Volume-weighted

average price, pence

Aggregated volume

London Stock Exchange

1232.0098

100,000

 

Individual transactions:

Number of shares purchased

Transaction price (pence per share)

Time of transaction

Trading Venue

124

1212

08:01:11

London Stock Exchange

178

1221

08:03:06

London Stock Exchange

210

1220

08:03:06

London Stock Exchange

196

1221

08:04:59

London Stock Exchange

72

1220

08:04:59

London Stock Exchange

44

1220

08:04:59

London Stock Exchange

200

1221

08:06:22

London Stock Exchange

131

1220

08:09:27

London Stock Exchange

121

1220

08:09:35

London Stock Exchange

189

1220

08:09:35

London Stock Exchange

273

1232

08:11:01

London Stock Exchange

182

1231

08:11:01

London Stock Exchange

197

1229

08:13:02

London Stock Exchange

314

1229

08:15:19

London Stock Exchange

339

1230

08:17:42

London Stock Exchange

15

1230

08:19:35

London Stock Exchange

459

1230

08:19:35

London Stock Exchange

389

1231

08:21:44

London Stock Exchange

168

1230

08:23:00

London Stock Exchange

7

1230

08:23:00

London Stock Exchange

232

1230

08:23:00

London Stock Exchange

240

1231

08:24:40

London Stock Exchange

130

1230

08:25:11

London Stock Exchange

122

1230

08:26:31

London Stock Exchange

6

1230

08:26:31

London Stock Exchange

177

1229

08:27:04

London Stock Exchange

82

1229

08:27:04

London Stock Exchange

205

1231

08:28:49

London Stock Exchange

146

1231

08:30:00

London Stock Exchange

102

1230

08:30:10

London Stock Exchange

206

1230

08:30:10

London Stock Exchange

160

1229

08:31:06

London Stock Exchange

224

1230

08:33:18

London Stock Exchange

208

1229

08:33:37

London Stock Exchange

104

1230

08:34:14

London Stock Exchange

8

1230

08:34:14

London Stock Exchange

168

1230

08:34:36

London Stock Exchange

120

1229

08:35:39

London Stock Exchange

117

1229

08:36:00

London Stock Exchange

176

1229

08:38:45

London Stock Exchange

168

1229

08:38:45

London Stock Exchange

131

1229

08:38:45

London Stock Exchange

168

1231

08:40:29

London Stock Exchange

221

1232

08:41:46

London Stock Exchange

192

1232

08:42:40

London Stock Exchange

159

1232

08:43:44

London Stock Exchange

46

1232

08:43:44

London Stock Exchange

131

1231

08:43:56

London Stock Exchange

72

1229

08:44:39

London Stock Exchange

35

1229

08:44:39

London Stock Exchange

72

1229

08:44:39

London Stock Exchange

124

1227

08:45:45

London Stock Exchange

188

1226

08:46:56

London Stock Exchange

152

1225

08:47:08

London Stock Exchange

160

1226

08:47:52

London Stock Exchange

359

1227

08:50:42

London Stock Exchange

200

1226

08:51:47

London Stock Exchange

260

1226

08:51:47

London Stock Exchange

149

1226

08:52:40

London Stock Exchange

282

1226

08:55:16

London Stock Exchange

183

1225

08:55:59

London Stock Exchange

67

1225

08:55:59

London Stock Exchange

114

1225

08:55:59

London Stock Exchange

130

1224

08:56:37

London Stock Exchange

324

1226

08:59:19

London Stock Exchange

183

1225

09:00:11

London Stock Exchange

149

1224

09:00:40

London Stock Exchange

61

1224

09:02:02

London Stock Exchange

104

1224

09:02:02

London Stock Exchange

384

1226

09:05:21

London Stock Exchange

243

1225

09:05:22

London Stock Exchange

113

1225

09:05:22

London Stock Exchange

115

1226

09:06:15

London Stock Exchange

252

1226

09:08:25

London Stock Exchange

362

1227

09:10:20

London Stock Exchange

185

1228

09:12:32

London Stock Exchange

262

1228

09:12:32

London Stock Exchange

243

1228

09:13:56

London Stock Exchange

100

1228

09:15:18

London Stock Exchange

346

1228

09:16:27

London Stock Exchange

296

1228

09:18:12

London Stock Exchange

202

1227

09:19:43

London Stock Exchange

334

1227

09:19:43

London Stock Exchange

353

1227

09:22:02

London Stock Exchange

373

1227

09:23:58

London Stock Exchange

350

1227

09:26:14

London Stock Exchange

358

1227

09:28:10

London Stock Exchange

182

1226

09:30:10

London Stock Exchange

282

1226

09:30:10

London Stock Exchange

177

1226

09:30:10

London Stock Exchange

178

1226

09:35:24

London Stock Exchange

316

1226

09:37:21

London Stock Exchange

53

1226

09:39:46

London Stock Exchange

248

1226

09:39:46

London Stock Exchange

53

1226

09:39:46

London Stock Exchange

261

1226

09:41:33

London Stock Exchange

468

1226

09:45:53

London Stock Exchange

220

1226

09:45:53

London Stock Exchange

129

1227

09:47:26

London Stock Exchange

73

1227

09:47:26

London Stock Exchange

127

1227

09:47:26

London Stock Exchange

160

1227

09:47:26

London Stock Exchange

396

1227

09:49:46

London Stock Exchange

174

1227

09:50:54

London Stock Exchange

150

1227

09:50:54

London Stock Exchange

163

1227

09:52:43

London Stock Exchange

46

1227

09:52:43

London Stock Exchange

213

1227

09:54:57

London Stock Exchange

108

1227

09:54:57

London Stock Exchange

556

1227

09:57:30

London Stock Exchange

22

1227

09:59:54

London Stock Exchange

441

1227

09:59:54

London Stock Exchange

22

1227

09:59:54

London Stock Exchange

197

1226

10:01:23

London Stock Exchange

311

1226

10:01:23

London Stock Exchange

190

1226

10:03:49

London Stock Exchange

128

1226

10:06:03

London Stock Exchange

309

1226

10:06:03

London Stock Exchange

5

1226

10:09:11

London Stock Exchange

365

1226

10:09:11

London Stock Exchange

205

1226

10:11:20

London Stock Exchange

309

1226

10:11:20

London Stock Exchange

489

1226

10:15:05

London Stock Exchange

318

1226

10:15:35

London Stock Exchange

181

1226

10:18:11

London Stock Exchange

265

1226

10:18:11

London Stock Exchange

319

1227

10:20:40

London Stock Exchange

29

1229

10:23:30

London Stock Exchange

500

1229

10:23:30

London Stock Exchange

111

1229

10:25:18

London Stock Exchange

49

1229

10:25:18

London Stock Exchange

160

1229

10:25:18

London Stock Exchange

49

1229

10:25:18

London Stock Exchange

224

1228

10:27:10

London Stock Exchange

258

1228

10:27:10

London Stock Exchange

217

1228

10:30:03

London Stock Exchange

238

1228

10:31:45

London Stock Exchange

109

1228

10:31:45

London Stock Exchange

135

1227

10:33:04

London Stock Exchange

284

1227

10:33:04

London Stock Exchange

107

1227

10:35:26

London Stock Exchange

202

1227

10:35:26

London Stock Exchange

136

1227

10:36:25

London Stock Exchange

238

1226

10:38:36

London Stock Exchange

401

1226

10:40:57

London Stock Exchange

351

1227

10:42:39

London Stock Exchange

255

1226

10:42:55

London Stock Exchange

155

1226

10:43:55

London Stock Exchange

119

1226

10:45:28

London Stock Exchange

204

1227

10:47:25

London Stock Exchange

300

1228

10:49:06

London Stock Exchange

270

1229

10:51:53

London Stock Exchange

28

1229

10:51:53

London Stock Exchange

288

1230

10:53:14

London Stock Exchange

274

1231

10:55:23

London Stock Exchange

298

1230

10:55:42

London Stock Exchange

154

1230

10:56:54

London Stock Exchange

152

1230

10:59:46

London Stock Exchange

145

1230

10:59:46

London Stock Exchange

170

1229

11:00:54

London Stock Exchange

84

1229

11:00:54

London Stock Exchange

180

1229

11:00:54

London Stock Exchange

488

1230

11:05:54

London Stock Exchange

275

1229

11:06:34

London Stock Exchange

172

1229

11:08:22

London Stock Exchange

180

1229

11:08:22

London Stock Exchange

24

1229

11:09:56

London Stock Exchange

108

1229

11:09:56

London Stock Exchange

88

1228

11:10:27

London Stock Exchange

245

1228

11:12:50

London Stock Exchange

293

1228

11:14:59

London Stock Exchange

268

1229

11:16:59

London Stock Exchange

259

1228

11:17:32

London Stock Exchange

141

1229

11:19:47

London Stock Exchange

142

1229

11:19:47

London Stock Exchange

66

1229

11:19:47

London Stock Exchange

123

1229

11:19:47

London Stock Exchange

5

1229

11:21:53

London Stock Exchange

161

1229

11:21:53

London Stock Exchange

244

1229

11:23:50

London Stock Exchange

171

1229

11:25:36

London Stock Exchange

330

1229

11:27:54

London Stock Exchange

3

1229

11:27:58

London Stock Exchange

252

1228

11:29:11

London Stock Exchange

114

1229

11:34:45

London Stock Exchange

140

1229

11:34:45

London Stock Exchange

263

1229

11:34:45

London Stock Exchange

117

1229

11:35:05

London Stock Exchange

263

1229

11:36:04

London Stock Exchange

270

1229

11:39:05

London Stock Exchange

217

1229

11:40:23

London Stock Exchange

105

1229

11:42:51

London Stock Exchange

80

1229

11:42:51

London Stock Exchange

199

1229

11:42:51

London Stock Exchange

147

1229

11:44:38

London Stock Exchange

188

1229

11:44:38

London Stock Exchange

340

1231

11:49:19

London Stock Exchange

114

1233

11:51:32

London Stock Exchange

321

1233

11:51:32

London Stock Exchange

276

1233

11:53:19

London Stock Exchange

338

1232

11:54:39

London Stock Exchange

310

1232

11:57:04

London Stock Exchange

245

1232

11:59:15

London Stock Exchange

151

1231

11:59:56

London Stock Exchange

131

1231

12:02:38

London Stock Exchange

32

1231

12:02:38

London Stock Exchange

105

1230

12:03:02

London Stock Exchange

189

1231

12:06:24

London Stock Exchange

286

1231

12:08:21

London Stock Exchange

355

1231

12:10:59

London Stock Exchange

162

1230

12:12:44

London Stock Exchange

196

1230

12:12:44

London Stock Exchange

52

1230

12:12:44

London Stock Exchange

6

1231

12:15:02

London Stock Exchange

158

1231

12:15:02

London Stock Exchange

6

1231

12:15:02

London Stock Exchange

246

1231

12:17:16

London Stock Exchange

261

1231

12:19:26

London Stock Exchange

262

1230

12:21:07

London Stock Exchange

195

1229

12:21:32

London Stock Exchange

150

1229

12:22:52

London Stock Exchange

252

1229

12:25:14

London Stock Exchange

188

1231

12:28:29

London Stock Exchange

48

1231

12:28:29

London Stock Exchange

268

1230

12:29:26

London Stock Exchange

345

1232

12:35:57

London Stock Exchange

287

1232

12:35:57

London Stock Exchange

278

1232

12:37:24

London Stock Exchange

315

1232

12:39:21

London Stock Exchange

230

1232

12:41:28

London Stock Exchange

247

1232

12:43:33

London Stock Exchange

218

1232

12:45:45

London Stock Exchange

246

1231

12:46:30

London Stock Exchange

263

1235

12:51:25

London Stock Exchange

122

1235

12:51:25

London Stock Exchange

292

1235

12:52:41

London Stock Exchange

172

1234

12:53:08

London Stock Exchange

195

1235

12:55:32

London Stock Exchange

113

1235

12:58:28

London Stock Exchange

265

1235

12:58:28

London Stock Exchange

239

1235

13:00:23

London Stock Exchange

3

1235

13:02:30

London Stock Exchange

249

1235

13:02:30

London Stock Exchange

100

1235

13:02:30

London Stock Exchange

44

1237

13:04:50

London Stock Exchange

221

1237

13:04:50

London Stock Exchange

226

1236

13:05:19

London Stock Exchange

109

1236

13:05:30

London Stock Exchange

112

1236

13:08:34

London Stock Exchange

248

1236

13:10:34

London Stock Exchange

236

1236

13:12:27

London Stock Exchange

167

1236

13:14:39

London Stock Exchange

99

1236

13:14:39

London Stock Exchange

113

1236

13:14:39

London Stock Exchange

151

1236

13:16:22

London Stock Exchange

22

1236

13:16:22

London Stock Exchange

67

1236

13:18:34

London Stock Exchange

39

1236

13:18:34

London Stock Exchange

202

1236

13:18:34

London Stock Exchange

195

1236

13:20:35

London Stock Exchange

108

1237

13:24:54

London Stock Exchange

408

1237

13:24:54

London Stock Exchange

137

1237

13:24:54

London Stock Exchange

10

1237

13:27:02

London Stock Exchange

104

1237

13:27:02

London Stock Exchange

201

1237

13:27:02

London Stock Exchange

137

1237

13:28:53

London Stock Exchange

12

1237

13:28:53

London Stock Exchange

151

1236

13:30:00

London Stock Exchange

169

1236

13:30:00

London Stock Exchange

107

1236

13:30:00

London Stock Exchange

120

1235

13:30:57

London Stock Exchange

127

1237

13:35:21

London Stock Exchange

208

1237

13:35:21

London Stock Exchange

122

1237

13:35:21

London Stock Exchange

116

1237

13:37:01

London Stock Exchange

146

1237

13:37:01

London Stock Exchange

151

1238

13:38:14

London Stock Exchange

170

1238

13:40:19

London Stock Exchange

151

1237

13:40:37

London Stock Exchange

105

1237

13:40:37

London Stock Exchange

150

1236

13:41:34

London Stock Exchange

159

1237

13:42:57

London Stock Exchange

228

1237

13:45:28

London Stock Exchange

212

1236

13:47:08

London Stock Exchange

103

1236

13:47:08

London Stock Exchange

130

1235

13:47:37

London Stock Exchange

172

1235

13:47:37

London Stock Exchange

81

1235

13:50:06

London Stock Exchange

57

1235

13:50:06

London Stock Exchange

162

1234

13:50:35

London Stock Exchange

117

1236

13:52:59

London Stock Exchange

116

1235

13:53:30

London Stock Exchange

199

1235

13:53:30

London Stock Exchange

121

1236

13:55:15

London Stock Exchange

102

1235

13:56:22

London Stock Exchange

157

1235

13:57:37

London Stock Exchange

70

1235

13:58:08

London Stock Exchange

71

1235

13:58:08

London Stock Exchange

118

1235

13:59:00

London Stock Exchange

166

1235

13:59:58

London Stock Exchange

112

1235

13:59:58

London Stock Exchange

166

1235

14:00:38

London Stock Exchange

175

1235

14:01:45

London Stock Exchange

121

1235

14:04:31

London Stock Exchange

154

1235

14:04:31

London Stock Exchange

202

1235

14:04:31

London Stock Exchange

113

1235

14:08:11

London Stock Exchange

105

1235

14:08:11

London Stock Exchange

113

1235

14:08:11

London Stock Exchange

176

1235

14:08:11

London Stock Exchange

122

1235

14:08:11

London Stock Exchange

163

1234

14:08:48

London Stock Exchange

167

1234

14:09:35

London Stock Exchange

163

1234

14:10:19

London Stock Exchange

122

1234

14:12:14

London Stock Exchange

73

1234

14:12:14

London Stock Exchange

138

1234

14:12:14

London Stock Exchange

126

1233

14:13:54

London Stock Exchange

232

1233

14:14:21

London Stock Exchange

119

1234

14:14:59

London Stock Exchange

131

1233

14:16:00

London Stock Exchange

134

1234

14:19:16

London Stock Exchange

56

1234

14:19:16

London Stock Exchange

88

1234

14:19:16

London Stock Exchange

56

1234

14:19:16

London Stock Exchange

32

1234

14:19:16

London Stock Exchange

103

1234

14:20:39

London Stock Exchange

56

1234

14:21:25

London Stock Exchange

98

1234

14:21:25

London Stock Exchange

101

1233

14:21:51

London Stock Exchange

48

1233

14:21:51

London Stock Exchange

114

1233

14:21:51

London Stock Exchange

123

1233

14:21:51

London Stock Exchange

23

1234

14:23:39

London Stock Exchange

92

1234

14:23:39

London Stock Exchange

144

1236

14:25:46

London Stock Exchange

159

1236

14:25:56

London Stock Exchange

44

1236

14:26:17

London Stock Exchange

59

1236

14:26:17

London Stock Exchange

238

1236

14:26:51

London Stock Exchange

8

1236

14:28:18

London Stock Exchange

92

1236

14:28:18

London Stock Exchange

109

1236

14:28:53

London Stock Exchange

126

1236

14:29:22

London Stock Exchange

212

1236

14:29:22

London Stock Exchange

99

1235

14:30:19

London Stock Exchange

93

1235

14:30:19

London Stock Exchange

125

1236

14:31:02

London Stock Exchange

47

1237

14:31:51

London Stock Exchange

89

1237

14:31:51

London Stock Exchange

39

1237

14:32:32

London Stock Exchange

68

1237

14:32:32

London Stock Exchange

56

1236

14:32:51

London Stock Exchange

58

1236

14:32:51

London Stock Exchange

78

1236

14:32:51

London Stock Exchange

38

1236

14:32:51

London Stock Exchange

167

1236

14:32:51

London Stock Exchange

63

1236

14:33:22

London Stock Exchange

133

1236

14:33:22

London Stock Exchange

194

1236

14:34:06

London Stock Exchange

122

1236

14:34:54

London Stock Exchange

37

1236

14:35:51

London Stock Exchange

119

1236

14:35:51

London Stock Exchange

76

1236

14:36:21

London Stock Exchange

38

1236

14:36:21

London Stock Exchange

47

1235

14:37:32

London Stock Exchange

64

1235

14:37:32

London Stock Exchange

219

1235

14:37:55

London Stock Exchange

102

1234

14:39:38

London Stock Exchange

136

1234

14:39:38

London Stock Exchange

119

1235

14:41:12

London Stock Exchange

100

1235

14:41:12

London Stock Exchange

109

1235

14:41:12

London Stock Exchange

101

1237

14:42:47

London Stock Exchange

95

1236

14:42:49

London Stock Exchange

32

1236

14:42:49

London Stock Exchange

107

1236

14:43:04

London Stock Exchange

92

1236

14:43:04

London Stock Exchange

102

1235

14:44:29

London Stock Exchange

114

1235

14:44:29

London Stock Exchange

114

1236

14:45:29

London Stock Exchange

129

1235

14:45:38

London Stock Exchange

73

1234

14:46:07

London Stock Exchange

108

1234

14:47:08

London Stock Exchange

106

1234

14:47:08

London Stock Exchange

125

1234

14:47:08

London Stock Exchange

29

1235

14:47:59

London Stock Exchange

72

1235

14:47:59

London Stock Exchange

212

1235

14:47:59

London Stock Exchange

107

1235

14:48:57

London Stock Exchange

172

1235

14:50:54

London Stock Exchange

162

1236

14:51:42

London Stock Exchange

216

1236

14:51:42

London Stock Exchange

169

1236

14:53:16

London Stock Exchange

49

1236

14:53:16

London Stock Exchange

101

1236

14:54:05

London Stock Exchange

13

1236

14:54:05

London Stock Exchange

98

1236

14:54:05

London Stock Exchange

100

1236

14:55:22

London Stock Exchange

105

1236

14:55:22

London Stock Exchange

100

1236

14:55:22

London Stock Exchange

40

1235

14:56:20

London Stock Exchange

96

1235

14:56:20

London Stock Exchange

83

1235

14:56:20

London Stock Exchange

122

1235

14:58:06

London Stock Exchange

100

1235

14:58:06

London Stock Exchange

105

1235

14:58:06

London Stock Exchange

100

1235

14:58:06

London Stock Exchange

121

1235

14:58:06

London Stock Exchange

106

1234

14:58:57

London Stock Exchange

85

1234

14:58:57

London Stock Exchange

119

1233

15:00:05

London Stock Exchange

165

1233

15:00:05

London Stock Exchange

209

1232

15:00:20

London Stock Exchange

119

1233

15:02:23

London Stock Exchange

107

1233

15:02:56

London Stock Exchange

345

1234

15:03:49

London Stock Exchange

115

1234

15:03:49

London Stock Exchange

420

1235

15:06:04

London Stock Exchange

236

1235

15:06:04

London Stock Exchange

116

1235

15:07:51

London Stock Exchange

189

1236

15:08:16

London Stock Exchange

113

1235

15:08:36

London Stock Exchange

222

1235

15:08:36

London Stock Exchange

114

1234

15:09:06

London Stock Exchange

95

1236

15:10:56

London Stock Exchange

22

1236

15:10:56

London Stock Exchange

102

1235

15:11:20

London Stock Exchange

212

1235

15:11:20

London Stock Exchange

123

1235

15:11:20

London Stock Exchange

115

1235

15:13:04

London Stock Exchange

115

1235

15:13:04

London Stock Exchange

116

1234

15:13:43

London Stock Exchange

102

1234

15:13:43

London Stock Exchange

102

1234

15:13:43

London Stock Exchange

216

1234

15:13:43

London Stock Exchange

117

1235

15:15:31

London Stock Exchange

347

1235

15:16:07

London Stock Exchange

57

1235

15:16:07

London Stock Exchange

111

1235

15:16:35

London Stock Exchange

102

1235

15:18:11

London Stock Exchange

1

1235

15:18:11

London Stock Exchange

99

1235

15:18:11

London Stock Exchange

101

1235

15:18:11

London Stock Exchange

120

1235

15:18:11

London Stock Exchange

120

1235

15:18:11

London Stock Exchange

121

1235

15:19:06

London Stock Exchange

109

1235

15:19:06

London Stock Exchange

161

1234

15:19:30

London Stock Exchange

106

1234

15:20:34

London Stock Exchange

102

1234

15:20:34

London Stock Exchange

125

1234

15:21:52

London Stock Exchange

111

1234

15:21:52

London Stock Exchange

103

1234

15:21:52

London Stock Exchange

122

1234

15:23:24

London Stock Exchange

126

1234

15:23:24

London Stock Exchange

38

1234

15:23:24

London Stock Exchange

77

1234

15:23:24

London Stock Exchange

109

1233

15:23:57

London Stock Exchange

23

1233

15:23:57

London Stock Exchange

103

1233

15:23:57

London Stock Exchange

91

1233

15:23:57

London Stock Exchange

115

1234

15:26:17

London Stock Exchange

124

1234

15:26:45

London Stock Exchange

101

1234

15:27:09

London Stock Exchange

111

1234

15:27:24

London Stock Exchange

100

1235

15:27:48

London Stock Exchange

34

1235

15:27:48

London Stock Exchange

66

1235

15:27:48

London Stock Exchange

174

1234

15:27:55

London Stock Exchange

207

1234

15:27:55

London Stock Exchange

131

1234

15:27:55

London Stock Exchange

101

1235

15:29:48

London Stock Exchange

112

1235

15:29:48

London Stock Exchange

121

1235

15:29:48

London Stock Exchange

100

1235

15:29:48

London Stock Exchange

116

1235

15:29:48

London Stock Exchange

106

1235

15:31:17

London Stock Exchange

110

1234

15:31:26

London Stock Exchange

104

1234

15:31:26

London Stock Exchange

4

1234

15:31:26

London Stock Exchange

114

1234

15:31:26

London Stock Exchange

100

1234

15:31:26

London Stock Exchange

315

1235

15:32:52

London Stock Exchange

111

1235

15:33:52

London Stock Exchange

100

1235

15:34:30

London Stock Exchange

8

1235

15:34:30

London Stock Exchange

127

1235

15:34:46

London Stock Exchange

118

1235

15:35:08

London Stock Exchange

118

1235

15:35:08

London Stock Exchange

125

1235

15:35:54

London Stock Exchange

125

1235

15:35:54

London Stock Exchange

104

1235

15:36:13

London Stock Exchange

312

1235

15:36:13

London Stock Exchange

103

1236

15:37:42

London Stock Exchange

102

1236

15:37:59

London Stock Exchange

206

1236

15:38:33

London Stock Exchange

103

1236

15:38:33

London Stock Exchange

149

1235

15:39:05

London Stock Exchange

108

1235

15:39:05

London Stock Exchange

109

1235

15:39:05

London Stock Exchange

112

1235

15:40:24

London Stock Exchange

12

1234

15:40:34

London Stock Exchange

110

1234

15:40:34

London Stock Exchange

109

1234

15:40:34

London Stock Exchange

106

1234

15:40:34

London Stock Exchange

102

1233

15:41:03

London Stock Exchange

113

1233

15:41:50

London Stock Exchange

121

1233

15:41:50

London Stock Exchange

110

1233

15:41:50

London Stock Exchange

106

1234

15:42:14

London Stock Exchange

107

1234

15:43:20

London Stock Exchange

101

1234

15:43:38

London Stock Exchange

369

1235

15:44:09

London Stock Exchange

123

1235

15:44:09

London Stock Exchange

134

1235

15:45:39

London Stock Exchange

19

1235

15:46:05

London Stock Exchange

101

1235

15:46:05

London Stock Exchange

28

1235

15:46:24

London Stock Exchange

76

1235

15:46:24

London Stock Exchange

15

1235

15:46:50

London Stock Exchange

91

1235

15:46:50

London Stock Exchange

105

1235

15:47:00

London Stock Exchange

105

1235

15:47:21

London Stock Exchange

102

1235

15:47:31

London Stock Exchange

7

1235

15:47:54

London Stock Exchange

14

1235

15:47:54

London Stock Exchange

94

1235

15:47:54

London Stock Exchange

116

1235

15:48:10

London Stock Exchange

100

1235

15:48:24

London Stock Exchange

99

1235

15:48:59

London Stock Exchange

13

1235

15:48:59

London Stock Exchange

106

1235

15:49:00

London Stock Exchange

116

1236

15:51:03

London Stock Exchange

862

1236

15:51:03

London Stock Exchange

12

1236

15:51:03

London Stock Exchange

110

1236

15:51:03

London Stock Exchange

109

1235

15:51:32

London Stock Exchange

101

1235

15:53:38

London Stock Exchange

121

1235

15:53:38

London Stock Exchange

103

1235

15:53:38

London Stock Exchange

111

1235

15:53:38

London Stock Exchange

129

1235

15:53:38

London Stock Exchange

102

1235

15:53:38

London Stock Exchange

124

1235

15:53:38

London Stock Exchange

110

1235

15:53:38

London Stock Exchange

115

1235

15:54:59

London Stock Exchange

100

1235

15:55:14

London Stock Exchange

100

1235

15:55:28

London Stock Exchange

103

1235

15:55:40

London Stock Exchange

108

1234

15:55:56

London Stock Exchange

111

1236

15:56:58

London Stock Exchange

45

1236

15:57:02

London Stock Exchange

71

1236

15:57:02

London Stock Exchange

111

1235

15:57:16

London Stock Exchange

68

1235

15:57:16

London Stock Exchange

56

1235

15:57:16

London Stock Exchange

112

1235

15:57:16

London Stock Exchange

206

1235

15:57:16

London Stock Exchange

119

1235

15:58:01

London Stock Exchange

144

1236

15:59:44

London Stock Exchange

500

1236

15:59:44

London Stock Exchange

102

1236

15:59:44

London Stock Exchange

105

1236

15:59:44

London Stock Exchange

112

1235

16:00:11

London Stock Exchange

104

1235

16:00:11

London Stock Exchange

113

1235

16:02:08

London Stock Exchange

110

1235

16:02:08

London Stock Exchange

212

1235

16:02:08

London Stock Exchange

129

1235

16:02:08

London Stock Exchange

222

1235

16:02:08

London Stock Exchange

109

1235

16:03:18

London Stock Exchange

238

1235

16:03:28

London Stock Exchange

127

1235

16:03:41

London Stock Exchange

127

1235

16:03:41

London Stock Exchange

102

1235

16:04:37

London Stock Exchange

74

1235

16:04:37

London Stock Exchange

38

1235

16:04:37

London Stock Exchange

142

1235

16:04:37

London Stock Exchange

117

1236

16:05:50

London Stock Exchange

115

1236

16:06:10

London Stock Exchange

76

1236

16:06:22

London Stock Exchange

27

1236

16:06:22

London Stock Exchange

108

1235

16:06:27

London Stock Exchange

210

1235

16:06:27

London Stock Exchange

248

1235

16:07:01

London Stock Exchange

190

1236

16:08:03

London Stock Exchange

212

1236

16:08:32

London Stock Exchange

129

1236

16:09:06

London Stock Exchange

100

1236

16:09:14

London Stock Exchange

107

1236

16:09:32

London Stock Exchange

115

1236

16:09:44

London Stock Exchange

110

1236

16:09:59

London Stock Exchange

109

1236

16:10:15

London Stock Exchange

363

1236

16:10:30

London Stock Exchange

121

1236

16:10:30

London Stock Exchange

119

1236

16:11:52

London Stock Exchange

108

1236

16:11:56

London Stock Exchange

106

1236

16:12:07

London Stock Exchange

101

1236

16:12:27

London Stock Exchange

124

1236

16:12:48

London Stock Exchange

101

1236

16:13:05

London Stock Exchange

102

1236

16:13:08

London Stock Exchange

112

1236

16:13:29

London Stock Exchange

30

1236

16:13:44

London Stock Exchange

88

1236

16:13:44

London Stock Exchange

104

1236

16:13:59

London Stock Exchange

103

1236

16:14:09

London Stock Exchange

100

1236

16:14:27

London Stock Exchange

100

1236

16:14:34

London Stock Exchange

68

1236

16:14:57

London Stock Exchange

35

1236

16:14:57

London Stock Exchange

81

1236

16:15:05

London Stock Exchange

431

1236

16:15:05

London Stock Exchange

471

1236

16:16:16

London Stock Exchange

135

1236

16:16:16

London Stock Exchange

105

1237

16:17:37

London Stock Exchange

260

1237

16:17:37

London Stock Exchange

270

1237

16:17:37

London Stock Exchange

131

1237

16:17:37

London Stock Exchange

127

1236

16:17:58

London Stock Exchange

179

1236

16:17:58

London Stock Exchange

479

1236

16:17:58

London Stock Exchange

117

1236

16:17:58

London Stock Exchange

122

1236

16:17:58

London Stock Exchange

111

1236

16:18:35

London Stock Exchange

58

1236

16:20:34

London Stock Exchange

342

1236

16:20:34

London Stock Exchange

32

1236

16:20:34

London Stock Exchange

12

1236

16:20:34

London Stock Exchange

260

1236

16:20:34

London Stock Exchange

401

1236

16:22:45

London Stock Exchange

23

1236

16:22:45

London Stock Exchange

291

1236

16:22:45

London Stock Exchange

110

1236

16:24:35

London Stock Exchange

668

1236

16:25:11

London Stock Exchange

121

1235

16:25:55

London Stock Exchange

126

1235

16:25:55

London Stock Exchange

148

1235

16:25:55

London Stock Exchange

669

1235

16:25:55

London Stock Exchange

106

1235

16:25:55

London Stock Exchange

104

1235

16:25:55

London Stock Exchange

200

1235

16:25:55

London Stock Exchange

592

1235

16:27:06

London Stock Exchange

131

1235

16:27:22

London Stock Exchange

110

1235

16:27:36

London Stock Exchange

54

1235

16:28:50

London Stock Exchange

41

1236

16:29:12

London Stock Exchange

 


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

Related Charts

Ashtead Group (AHT)

+16.50p (+1.03%)
delayed 10:59AM