Source - RNS
RNS Number : 6156K
Ashtead Group PLC
22 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:                                         22 September 2016

               

Number of Shares purchased:                   100,000 Shares

               

Highest price paid per Share:                     1202.0 pence

               

Lowest price paid per Share:                      1193.0 pence

               

Average price paid per Share:                    1196.34 pence

               

               

The Company intends to hold these Shares in Treasury.              

               

Including Shares which have been purchased but not yet settled, the Company holds 53,003,816 Shares in Treasury.    

               

The Company has 500,321,738 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:          22 September 2016

Investment firm:             Jefferies International

 

Aggregate information:

Venue

Volume-weighted

average price, pence

Aggregated volume

London Stock Exchange

1196.340

100,000

 

Individual transactions:

Number of shares purchased

Transaction price (pence per share)

Time of transaction

Trading Venue

131

1193

08:01:07

London Stock Exchange

31

1195

08:02:30

London Stock Exchange

122

1195

08:02:30

London Stock Exchange

168

1194

08:03:29

London Stock Exchange

465

1193

08:06:52

London Stock Exchange

256

1195

08:07:40

London Stock Exchange

158

1194

08:07:40

London Stock Exchange

206

1195

08:09:50

London Stock Exchange

157

1195

08:09:50

London Stock Exchange

76

1195

08:11:20

London Stock Exchange

92

1195

08:11:20

London Stock Exchange

133

1194

08:12:16

London Stock Exchange

419

1195

08:14:48

London Stock Exchange

174

1196

08:15:58

London Stock Exchange

95

1196

08:17:39

London Stock Exchange

184

1196

08:17:39

London Stock Exchange

269

1195

08:17:47

London Stock Exchange

192

1195

08:18:58

London Stock Exchange

236

1195

08:20:07

London Stock Exchange

206

1195

08:21:09

London Stock Exchange

233

1197

08:23:34

London Stock Exchange

339

1197

08:25:41

London Stock Exchange

182

1198

08:26:42

London Stock Exchange

162

1197

08:26:45

London Stock Exchange

189

1199

08:27:40

London Stock Exchange

127

1198

08:28:31

London Stock Exchange

206

1197

08:29:59

London Stock Exchange

140

1197

08:31:12

London Stock Exchange

123

1197

08:31:45

London Stock Exchange

115

1196

08:32:47

London Stock Exchange

126

1196

08:32:47

London Stock Exchange

217

1196

08:32:56

London Stock Exchange

167

1195

08:33:31

London Stock Exchange

40

1196

08:35:52

London Stock Exchange

221

1196

08:35:52

London Stock Exchange

141

1195

08:36:41

London Stock Exchange

190

1194

08:38:06

London Stock Exchange

132

1194

08:38:06

London Stock Exchange

124

1194

08:38:45

London Stock Exchange

113

1193

08:39:05

London Stock Exchange

210

1194

08:40:38

London Stock Exchange

175

1194

08:40:38

London Stock Exchange

191

1195

08:42:51

London Stock Exchange

191

1195

08:44:13

London Stock Exchange

221

1195

08:44:45

London Stock Exchange

6

1195

08:44:45

London Stock Exchange

177

1194

08:45:17

London Stock Exchange

142

1194

08:46:28

London Stock Exchange

137

1194

08:47:08

London Stock Exchange

273

1194

08:49:34

London Stock Exchange

351

1195

08:51:56

London Stock Exchange

414

1194

08:52:27

London Stock Exchange

212

1194

08:54:16

London Stock Exchange

68

1193

08:54:19

London Stock Exchange

57

1193

08:54:19

London Stock Exchange

31

1193

08:56:28

London Stock Exchange

151

1193

08:56:28

London Stock Exchange

256

1193

08:56:28

London Stock Exchange

202

1194

08:58:05

London Stock Exchange

188

1193

08:58:22

London Stock Exchange

147

1194

08:58:58

London Stock Exchange

209

1195

09:00:56

London Stock Exchange

90

1195

09:02:11

London Stock Exchange

63

1195

09:02:11

London Stock Exchange

142

1194

09:03:28

London Stock Exchange

95

1194

09:03:28

London Stock Exchange

186

1194

09:03:28

London Stock Exchange

228

1194

09:05:18

London Stock Exchange

333

1194

09:07:23

London Stock Exchange

205

1193

09:08:28

London Stock Exchange

297

1193

09:08:28

London Stock Exchange

41

1196

09:11:38

London Stock Exchange

209

1196

09:11:38

London Stock Exchange

214

1196

09:15:28

London Stock Exchange

112

1196

09:15:28

London Stock Exchange

151

1196

09:15:28

London Stock Exchange

116

1196

09:16:38

London Stock Exchange

95

1196

09:16:38

London Stock Exchange

253

1196

09:16:38

London Stock Exchange

355

1196

09:18:13

London Stock Exchange

327

1196

09:20:00

London Stock Exchange

150

1198

09:24:19

London Stock Exchange

412

1198

09:24:19

London Stock Exchange

610

1197

09:25:08

London Stock Exchange

207

1196

09:26:08

London Stock Exchange

123

1196

09:26:08

London Stock Exchange

59

1196

09:27:08

London Stock Exchange

75

1196

09:27:08

London Stock Exchange

116

1195

09:27:32

London Stock Exchange

305

1196

09:30:30

London Stock Exchange

240

1195

09:30:48

London Stock Exchange

62

1195

09:34:59

London Stock Exchange

134

1195

09:34:59

London Stock Exchange

194

1195

09:34:59

London Stock Exchange

240

1195

09:34:59

London Stock Exchange

175

1195

09:34:59

London Stock Exchange

198

1195

09:37:29

London Stock Exchange

4

1195

09:37:29

London Stock Exchange

172

1195

09:41:45

London Stock Exchange

218

1195

09:41:45

London Stock Exchange

92

1196

09:43:20

London Stock Exchange

500

1196

09:43:20

London Stock Exchange

59

1195

09:43:33

London Stock Exchange

140

1195

09:43:33

London Stock Exchange

213

1195

09:43:33

London Stock Exchange

109

1195

09:49:25

London Stock Exchange

173

1195

09:49:25

London Stock Exchange

159

1195

09:49:25

London Stock Exchange

1

1195

09:51:33

London Stock Exchange

149

1195

09:51:33

London Stock Exchange

207

1195

09:51:33

London Stock Exchange

83

1195

09:51:33

London Stock Exchange

195

1195

09:51:33

London Stock Exchange

24

1195

09:51:33

London Stock Exchange

75

1195

09:51:33

London Stock Exchange

101

1195

09:51:33

London Stock Exchange

128

1195

09:56:05

London Stock Exchange

257

1195

09:56:05

London Stock Exchange

459

1195

09:57:08

London Stock Exchange

383

1195

09:59:09

London Stock Exchange

177

1195

10:00:13

London Stock Exchange

432

1194

10:00:21

London Stock Exchange

196

1195

10:03:00

London Stock Exchange

335

1195

10:04:53

London Stock Exchange

324

1195

10:06:43

London Stock Exchange

219

1196

10:09:20

London Stock Exchange

112

1196

10:09:20

London Stock Exchange

406

1195

10:09:28

London Stock Exchange

190

1195

10:11:09

London Stock Exchange

184

1195

10:13:03

London Stock Exchange

27

1195

10:15:45

London Stock Exchange

409

1196

10:16:56

London Stock Exchange

410

1195

10:17:00

London Stock Exchange

252

1195

10:19:36

London Stock Exchange

264

1195

10:21:14

London Stock Exchange

375

1196

10:23:17

London Stock Exchange

405

1196

10:25:32

London Stock Exchange

31

1196

10:27:32

London Stock Exchange

194

1196

10:27:32

London Stock Exchange

313

1197

10:29:24

London Stock Exchange

41

1196

10:30:22

London Stock Exchange

326

1196

10:30:22

London Stock Exchange

101

1196

10:30:22

London Stock Exchange

86

1196

10:30:22

London Stock Exchange

150

1196

10:32:08

London Stock Exchange

167

1196

10:34:25

London Stock Exchange

148

1196

10:34:25

London Stock Exchange

121

1196

10:37:29

London Stock Exchange

181

1196

10:37:29

London Stock Exchange

197

1196

10:38:20

London Stock Exchange

30

1196

10:41:54

London Stock Exchange

214

1196

10:41:54

London Stock Exchange

76

1196

10:41:54

London Stock Exchange

190

1196

10:41:54

London Stock Exchange

120

1196

10:43:16

London Stock Exchange

357

1196

10:43:45

London Stock Exchange

35

1197

10:50:29

London Stock Exchange

444

1197

10:50:29

London Stock Exchange

9

1197

10:50:29

London Stock Exchange

148

1197

10:51:23

London Stock Exchange

156

1197

10:52:25

London Stock Exchange

145

1196

10:52:44

London Stock Exchange

168

1196

10:52:44

London Stock Exchange

8

1196

10:58:18

London Stock Exchange

26

1196

10:58:18

London Stock Exchange

113

1196

10:58:18

London Stock Exchange

196

1196

10:58:18

London Stock Exchange

299

1196

10:58:18

London Stock Exchange

113

1196

10:58:18

London Stock Exchange

118

1196

10:58:18

London Stock Exchange

134

1196

10:58:18

London Stock Exchange

104

1196

10:58:18

London Stock Exchange

235

1195

10:59:51

London Stock Exchange

200

1195

10:59:51

London Stock Exchange

163

1195

11:01:49

London Stock Exchange

13

1196

11:04:04

London Stock Exchange

268

1196

11:04:04

London Stock Exchange

295

1197

11:05:46

London Stock Exchange

223

1196

11:06:28

London Stock Exchange

204

1196

11:07:53

London Stock Exchange

144

1196

11:08:24

London Stock Exchange

70

1196

11:10:46

London Stock Exchange

110

1196

11:10:46

London Stock Exchange

160

1196

11:10:46

London Stock Exchange

271

1197

11:14:55

London Stock Exchange

173

1196

11:15:05

London Stock Exchange

294

1196

11:15:05

London Stock Exchange

112

1196

11:19:21

London Stock Exchange

88

1196

11:19:21

London Stock Exchange

201

1196

11:19:21

London Stock Exchange

113

1196

11:19:21

London Stock Exchange

153

1195

11:20:55

London Stock Exchange

115

1194

11:33:42

London Stock Exchange

138

1194

11:33:42

London Stock Exchange

114

1194

11:33:42

London Stock Exchange

116

1194

11:33:42

London Stock Exchange

110

1194

11:33:42

London Stock Exchange

111

1194

11:33:42

London Stock Exchange

116

1194

11:33:42

London Stock Exchange

118

1194

11:33:42

London Stock Exchange

112

1194

11:33:42

London Stock Exchange

132

1194

11:33:42

London Stock Exchange

118

1194

11:33:42

London Stock Exchange

198

1194

11:33:42

London Stock Exchange

106

1194

11:33:42

London Stock Exchange

206

1194

11:33:42

London Stock Exchange

192

1194

11:37:06

London Stock Exchange

158

1194

11:37:06

London Stock Exchange

266

1195

11:46:54

London Stock Exchange

143

1195

11:47:01

London Stock Exchange

152

1195

11:48:09

London Stock Exchange

120

1195

11:49:01

London Stock Exchange

125

1195

11:50:07

London Stock Exchange

38

1195

11:50:53

London Stock Exchange

85

1195

11:50:53

London Stock Exchange

129

1195

11:52:00

London Stock Exchange

1

1195

11:52:00

London Stock Exchange

112

1195

11:56:10

London Stock Exchange

114

1195

11:56:10

London Stock Exchange

135

1195

11:56:10

London Stock Exchange

117

1195

11:56:10

London Stock Exchange

270

1195

11:56:10

London Stock Exchange

700

1195

11:56:10

London Stock Exchange

112

1195

11:59:59

London Stock Exchange

121

1195

11:59:59

London Stock Exchange

222

1195

11:59:59

London Stock Exchange

166

1196

12:02:19

London Stock Exchange

136

1195

12:07:18

London Stock Exchange

110

1195

12:07:18

London Stock Exchange

155

1195

12:07:18

London Stock Exchange

118

1195

12:07:18

London Stock Exchange

210

1195

12:08:41

London Stock Exchange

258

1194

12:09:45

London Stock Exchange

228

1195

12:17:23

London Stock Exchange

160

1195

12:17:49

London Stock Exchange

132

1195

12:19:01

London Stock Exchange

134

1195

12:20:07

London Stock Exchange

170

1195

12:21:14

London Stock Exchange

204

1195

12:23:10

London Stock Exchange

141

1195

12:23:32

London Stock Exchange

440

1195

12:23:32

London Stock Exchange

116

1195

12:25:12

London Stock Exchange

90

1194

12:26:45

London Stock Exchange

70

1195

12:31:57

London Stock Exchange

100

1195

12:31:57

London Stock Exchange

133

1195

12:31:59

London Stock Exchange

9

1195

12:32:56

London Stock Exchange

169

1195

12:32:56

London Stock Exchange

147

1195

12:34:09

London Stock Exchange

110

1194

12:43:46

London Stock Exchange

113

1194

12:43:46

London Stock Exchange

128

1194

12:43:46

London Stock Exchange

112

1194

12:43:46

London Stock Exchange

118

1194

12:43:46

London Stock Exchange

111

1194

12:43:46

London Stock Exchange

141

1194

12:43:46

London Stock Exchange

116

1194

12:43:46

London Stock Exchange

198

1194

12:43:46

London Stock Exchange

132

1194

12:43:46

London Stock Exchange

193

1194

12:43:46

London Stock Exchange

117

1194

12:43:46

London Stock Exchange

113

1194

12:43:46

London Stock Exchange

137

1194

12:43:46

London Stock Exchange

129

1194

12:43:46

London Stock Exchange

115

1194

12:43:46

London Stock Exchange

113

1194

12:43:46

London Stock Exchange

209

1194

12:46:03

London Stock Exchange

230

1195

12:51:50

London Stock Exchange

196

1195

12:51:50

London Stock Exchange

117

1196

12:55:15

London Stock Exchange

208

1196

12:55:15

London Stock Exchange

120

1196

12:55:15

London Stock Exchange

120

1196

12:57:09

London Stock Exchange

117

1196

12:58:49

London Stock Exchange

216

1196

12:59:35

London Stock Exchange

137

1195

13:00:50

London Stock Exchange

144

1195

13:00:50

London Stock Exchange

127

1195

13:00:50

London Stock Exchange

179

1196

13:03:01

London Stock Exchange

160

1195

13:03:29

London Stock Exchange

41

1195

13:08:34

London Stock Exchange

19

1195

13:08:34

London Stock Exchange

36

1195

13:08:34

London Stock Exchange

96

1195

13:08:34

London Stock Exchange

227

1195

13:08:34

London Stock Exchange

145

1195

13:08:34

London Stock Exchange

121

1195

13:08:34

London Stock Exchange

191

1196

13:11:31

London Stock Exchange

157

1195

13:12:08

London Stock Exchange

192

1195

13:15:05

London Stock Exchange

110

1195

13:16:58

London Stock Exchange

112

1195

13:16:58

London Stock Exchange

231

1195

13:16:58

London Stock Exchange

120

1196

13:22:07

London Stock Exchange

198

1196

13:22:07

London Stock Exchange

238

1196

13:22:29

London Stock Exchange

130

1196

13:26:50

London Stock Exchange

119

1196

13:26:50

London Stock Exchange

216

1196

13:26:50

London Stock Exchange

119

1196

13:26:50

London Stock Exchange

3

1196

13:26:50

London Stock Exchange

111

1196

13:26:50

London Stock Exchange

121

1196

13:26:50

London Stock Exchange

213

1196

13:28:43

London Stock Exchange

75

1195

13:29:36

London Stock Exchange

51

1195

13:29:36

London Stock Exchange

111

1197

13:32:01

London Stock Exchange

57

1197

13:33:39

London Stock Exchange

93

1197

13:33:39

London Stock Exchange

26

1197

13:35:09

London Stock Exchange

162

1197

13:35:09

London Stock Exchange

214

1196

13:35:54

London Stock Exchange

127

1196

13:35:54

London Stock Exchange

112

1196

13:35:54

London Stock Exchange

112

1197

13:37:49

London Stock Exchange

15

1197

13:37:49

London Stock Exchange

103

1197

13:37:49

London Stock Exchange

160

1197

13:39:15

London Stock Exchange

115

1197

13:41:12

London Stock Exchange

21

1197

13:41:12

London Stock Exchange

123

1197

13:41:12

London Stock Exchange

151

1197

13:43:23

London Stock Exchange

28

1197

13:43:23

London Stock Exchange

100

1197

13:43:23

London Stock Exchange

105

1196

13:43:26

London Stock Exchange

110

1196

13:43:26

London Stock Exchange

61

1196

13:45:39

London Stock Exchange

65

1196

13:45:39

London Stock Exchange

196

1196

13:48:06

London Stock Exchange

500

1198

13:57:45

London Stock Exchange

356

1198

13:57:45

London Stock Exchange

500

1198

13:57:45

London Stock Exchange

151

1198

13:57:45

London Stock Exchange

139

1199

13:59:22

London Stock Exchange

129

1199

13:59:22

London Stock Exchange

137

1199

13:59:22

London Stock Exchange

112

1198

14:00:32

London Stock Exchange

215

1198

14:00:32

London Stock Exchange

119

1198

14:00:32

London Stock Exchange

222

1199

14:04:02

London Stock Exchange

204

1199

14:06:13

London Stock Exchange

133

1198

14:06:36

London Stock Exchange

198

1198

14:06:36

London Stock Exchange

113

1198

14:06:36

London Stock Exchange

107

1199

14:08:15

London Stock Exchange

10

1199

14:08:15

London Stock Exchange

57

1199

14:10:03

London Stock Exchange

56

1199

14:10:03

London Stock Exchange

124

1199

14:11:25

London Stock Exchange

62

1199

14:11:25

London Stock Exchange

91

1199

14:11:25

London Stock Exchange

112

1198

14:13:56

London Stock Exchange

119

1198

14:13:56

London Stock Exchange

158

1199

14:15:28

London Stock Exchange

268

1199

14:15:28

London Stock Exchange

184

1199

14:15:28

London Stock Exchange

100

1198

14:15:35

London Stock Exchange

122

1201

14:21:02

London Stock Exchange

700

1201

14:21:02

London Stock Exchange

139

1201

14:21:02

London Stock Exchange

135

1200

14:21:32

London Stock Exchange

29

1200

14:27:44

London Stock Exchange

485

1200

14:27:44

London Stock Exchange

375

1200

14:27:44

London Stock Exchange

129

1200

14:27:44

London Stock Exchange

112

1200

14:29:30

London Stock Exchange

115

1200

14:30:21

London Stock Exchange

110

1200

14:30:46

London Stock Exchange

126

1200

14:31:12

London Stock Exchange

125

1200

14:31:31

London Stock Exchange

276

1199

14:31:46

London Stock Exchange

125

1199

14:31:46

London Stock Exchange

113

1200

14:33:15

London Stock Exchange

372

1200

14:34:07

London Stock Exchange

112

1200

14:35:49

London Stock Exchange

117

1200

14:35:49

London Stock Exchange

117

1200

14:36:05

London Stock Exchange

67

1200

14:36:30

London Stock Exchange

55

1200

14:36:30

London Stock Exchange

134

1200

14:37:36

London Stock Exchange

126

1200

14:41:40

London Stock Exchange

120

1201

14:44:18

London Stock Exchange

144

1201

14:44:18

London Stock Exchange

118

1201

14:45:09

London Stock Exchange

132

1201

14:46:46

London Stock Exchange

110

1201

14:46:46

London Stock Exchange

1188

1201

14:46:46

London Stock Exchange

96

1200

14:46:46

London Stock Exchange

130

1200

14:47:02

London Stock Exchange

130

1201

14:54:45

London Stock Exchange

125

1201

14:54:45

London Stock Exchange

125

1201

14:55:33

London Stock Exchange

120

1201

14:55:33

London Stock Exchange

126

1201

14:55:33

London Stock Exchange

9

1201

14:55:33

London Stock Exchange

110

1201

14:55:33

London Stock Exchange

141

1201

14:55:33

London Stock Exchange

129

1201

14:55:33

London Stock Exchange

126

1201

14:55:33

London Stock Exchange

124

1201

14:55:33

London Stock Exchange

114

1201

14:55:33

London Stock Exchange

118

1201

14:55:33

London Stock Exchange

124

1201

14:55:33

London Stock Exchange

108

1201

14:55:33

London Stock Exchange

149

1202

14:57:54

London Stock Exchange

122

1202

14:59:01

London Stock Exchange

127

1202

14:59:14

London Stock Exchange

127

1202

14:59:49

London Stock Exchange

102

1201

15:00:05

London Stock Exchange

119

1201

15:00:05

London Stock Exchange

124

1201

15:00:05

London Stock Exchange

8

1201

15:05:05

London Stock Exchange

123

1201

15:05:05

London Stock Exchange

119

1201

15:05:05

London Stock Exchange

140

1201

15:05:05

London Stock Exchange

118

1201

15:05:05

London Stock Exchange

123

1201

15:05:05

London Stock Exchange

114

1201

15:05:05

London Stock Exchange

116

1201

15:05:05

London Stock Exchange

110

1201

15:05:05

London Stock Exchange

119

1201

15:05:05

London Stock Exchange

110

1201

15:05:05

London Stock Exchange

133

1201

15:05:05

London Stock Exchange

112

1201

15:05:05

London Stock Exchange

110

1201

15:05:05

London Stock Exchange

115

1200

15:06:08

London Stock Exchange

219

1200

15:06:08

London Stock Exchange

24

1200

15:06:08

London Stock Exchange

113

1200

15:08:05

London Stock Exchange

113

1200

15:09:10

London Stock Exchange

220

1200

15:09:10

London Stock Exchange

136

1200

15:09:10

London Stock Exchange

239

1200

15:09:10

London Stock Exchange

164

1199

15:09:56

London Stock Exchange

112

1199

15:11:43

London Stock Exchange

144

1199

15:12:18

London Stock Exchange

111

1199

15:12:57

London Stock Exchange

117

1199

15:13:23

London Stock Exchange

119

1199

15:14:10

London Stock Exchange

118

1199

15:14:31

London Stock Exchange

113

1199

15:15:01

London Stock Exchange

140

1199

15:15:32

London Stock Exchange

119

1199

15:15:56

London Stock Exchange

52

1199

15:16:26

London Stock Exchange

77

1199

15:16:26

London Stock Exchange

112

1199

15:16:44

London Stock Exchange

130

1198

15:16:45

London Stock Exchange

123

1198

15:16:45

London Stock Exchange

86

1198

15:21:23

London Stock Exchange

6

1198

15:21:23

London Stock Exchange

114

1198

15:21:23

London Stock Exchange

113

1198

15:21:23

London Stock Exchange

122

1198

15:21:23

London Stock Exchange

125

1198

15:21:23

London Stock Exchange

138

1198

15:21:23

London Stock Exchange

120

1198

15:21:23

London Stock Exchange

87

1198

15:21:23

London Stock Exchange

32

1198

15:21:23

London Stock Exchange

31

1198

15:21:23

London Stock Exchange

104

1198

15:21:23

London Stock Exchange

119

1198

15:21:23

London Stock Exchange

121

1198

15:21:23

London Stock Exchange

114

1198

15:21:23

London Stock Exchange

137

1197

15:26:22

London Stock Exchange

125

1197

15:26:22

London Stock Exchange

114

1197

15:26:22

London Stock Exchange

127

1197

15:26:22

London Stock Exchange

128

1197

15:26:30

London Stock Exchange

78

1197

15:26:30

London Stock Exchange

47

1197

15:26:30

London Stock Exchange

133

1197

15:26:30

London Stock Exchange

122

1197

15:26:30

London Stock Exchange

115

1197

15:26:30

London Stock Exchange

128

1197

15:26:30

London Stock Exchange

125

1197

15:26:30

London Stock Exchange

122

1197

15:26:30

London Stock Exchange

120

1196

15:26:35

London Stock Exchange

118

1195

15:27:56

London Stock Exchange

133

1195

15:27:56

London Stock Exchange

119

1195

15:27:56

London Stock Exchange

123

1196

15:33:03

London Stock Exchange

112

1196

15:33:03

London Stock Exchange

120

1196

15:33:03

London Stock Exchange

133

1196

15:33:03

London Stock Exchange

112

1196

15:33:03

London Stock Exchange

117

1196

15:33:03

London Stock Exchange

244

1196

15:33:03

London Stock Exchange

167

1196

15:33:03

London Stock Exchange

393

1196

15:33:03

London Stock Exchange

113

1196

15:34:39

London Stock Exchange

114

1196

15:35:05

London Stock Exchange

53

1196

15:35:29

London Stock Exchange

70

1196

15:35:29

London Stock Exchange

110

1196

15:35:49

London Stock Exchange

110

1196

15:35:54

London Stock Exchange

120

1196

15:36:39

London Stock Exchange

95

1195

15:36:50

London Stock Exchange

127

1195

15:36:50

London Stock Exchange

252

1195

15:36:50

London Stock Exchange

72

1195

15:38:20

London Stock Exchange

42

1195

15:38:20

London Stock Exchange

816

1196

15:40:05

London Stock Exchange

136

1196

15:40:05

London Stock Exchange

129

1196

15:41:38

London Stock Exchange

129

1196

15:41:38

London Stock Exchange

125

1196

15:42:19

London Stock Exchange

131

1196

15:42:40

London Stock Exchange

134

1196

15:43:10

London Stock Exchange

134

1196

15:43:10

London Stock Exchange

116

1196

15:43:43

London Stock Exchange

110

1196

15:44:02

London Stock Exchange

133

1196

15:44:36

London Stock Exchange

278

1196

15:45:02

London Stock Exchange

126

1196

15:45:44

London Stock Exchange

142

1196

15:46:00

London Stock Exchange

113

1196

15:46:31

London Stock Exchange

117

1196

15:46:45

London Stock Exchange

114

1196

15:46:58

London Stock Exchange

339

1196

15:47:12

London Stock Exchange

19

1197

15:50:22

London Stock Exchange

101

1197

15:50:22

London Stock Exchange

132

1197

15:50:23

London Stock Exchange

133

1198

15:50:37

London Stock Exchange

120

1198

15:50:37

London Stock Exchange

171

1198

15:50:55

London Stock Exchange

120

1198

15:51:13

London Stock Exchange

137

1198

15:51:37

London Stock Exchange

163

1198

15:52:03

London Stock Exchange

189

1198

15:52:35

London Stock Exchange

143

1198

15:52:56

London Stock Exchange

825

1197

15:53:02

London Stock Exchange

142

1197

15:53:20

London Stock Exchange

43

1197

15:53:20

London Stock Exchange

116

1196

15:54:56

London Stock Exchange

117

1196

15:55:18

London Stock Exchange

129

1196

15:55:42

London Stock Exchange

129

1196

15:55:42

London Stock Exchange

111

1196

15:56:18

London Stock Exchange

33

1196

15:56:42

London Stock Exchange

84

1196

15:56:42

London Stock Exchange

123

1196

15:57:09

London Stock Exchange

122

1196

15:58:48

London Stock Exchange

114

1196

15:58:48

London Stock Exchange

120

1196

15:58:48

London Stock Exchange

115

1196

15:58:48

London Stock Exchange

116

1196

15:58:48

London Stock Exchange

464

1196

15:58:48

London Stock Exchange

110

1196

16:00:06

London Stock Exchange

110

1196

16:00:06

London Stock Exchange

99

1196

16:00:37

London Stock Exchange

11

1196

16:00:37

London Stock Exchange

120

1196

16:00:59

London Stock Exchange

113

1196

16:01:12

London Stock Exchange

120

1196

16:01:26

London Stock Exchange

117

1196

16:01:41

London Stock Exchange

61

1196

16:02:12

London Stock Exchange

52

1196

16:02:12

London Stock Exchange

112

1196

16:02:28

London Stock Exchange

120

1196

16:02:45

London Stock Exchange

116

1196

16:03:00

London Stock Exchange

106

1196

16:03:15

London Stock Exchange

13

1196

16:03:15

London Stock Exchange

123

1196

16:03:37

London Stock Exchange

110

1196

16:04:13

London Stock Exchange

122

1196

16:04:29

London Stock Exchange

131

1196

16:04:49

London Stock Exchange

122

1196

16:05:06

London Stock Exchange

123

1196

16:05:21

London Stock Exchange

122

1196

16:05:41

London Stock Exchange

118

1196

16:06:03

London Stock Exchange

114

1196

16:06:16

London Stock Exchange

118

1195

16:07:41

London Stock Exchange

141

1195

16:07:41

London Stock Exchange

242

1195

16:07:41

London Stock Exchange

130

1195

16:07:41

London Stock Exchange

138

1195

16:07:41

London Stock Exchange

109

1195

16:07:41

London Stock Exchange

121

1195

16:07:41

London Stock Exchange

112

1195

16:07:41

London Stock Exchange

48

1195

16:09:01

London Stock Exchange

72

1195

16:09:01

London Stock Exchange

141

1195

16:09:06

London Stock Exchange

133

1195

16:09:42

London Stock Exchange

140

1195

16:10:02

London Stock Exchange

110

1195

16:10:06

London Stock Exchange

103

1195

16:10:28

London Stock Exchange

22

1195

16:10:28

London Stock Exchange

112

1195

16:10:50

London Stock Exchange

119

1195

16:11:08

London Stock Exchange

122

1195

16:11:38

London Stock Exchange

110

1195

16:11:56

London Stock Exchange

38

1195

16:12:05

London Stock Exchange

94

1195

16:12:05

London Stock Exchange

110

1195

16:12:20

London Stock Exchange

4

1195

16:12:39

London Stock Exchange

103

1195

16:12:39

London Stock Exchange

19

1195

16:12:39

London Stock Exchange

110

1195

16:12:58

London Stock Exchange

39

1195

16:13:15

London Stock Exchange

90

1195

16:13:15

London Stock Exchange

122

1195

16:13:38

London Stock Exchange

129

1195

16:13:59

London Stock Exchange

113

1195

16:14:06

London Stock Exchange

2

1195

16:14:06

London Stock Exchange

138

1195

16:14:30

London Stock Exchange

44

1195

16:14:40

London Stock Exchange

66

1195

16:14:40

London Stock Exchange

110

1195

16:14:59

London Stock Exchange

115

1194

16:17:57

London Stock Exchange

110

1194

16:17:57

London Stock Exchange

118

1194

16:18:51

London Stock Exchange

187

1195

16:19:20

London Stock Exchange

294

1195

16:19:20

London Stock Exchange

133

1195

16:19:20

London Stock Exchange

15

1195

16:19:20

London Stock Exchange

81

1195

16:19:25

London Stock Exchange

32

1195

16:19:25

London Stock Exchange

20

1195

16:19:25

London Stock Exchange

128

1195

16:19:41

London Stock Exchange

111

1195

16:19:57

London Stock Exchange

133

1195

16:20:12

London Stock Exchange

150

1195

16:20:31

London Stock Exchange

38

1195

16:20:50

London Stock Exchange

97

1195

16:20:50

London Stock Exchange

130

1195

16:21:06

London Stock Exchange

126

1195

16:21:22

London Stock Exchange

143

1195

16:21:40

London Stock Exchange

7

1195

16:21:40

London Stock Exchange

140

1195

16:21:59

London Stock Exchange

146

1195

16:22:16

London Stock Exchange

113

1195

16:22:34

London Stock Exchange

136

1195

16:22:48

London Stock Exchange

166

1195

16:23:09

London Stock Exchange

53

1195

16:23:27

London Stock Exchange

93

1195

16:23:27

London Stock Exchange

145

1195

16:23:49

London Stock Exchange

128

1196

16:24:30

London Stock Exchange

597

1196

16:24:32

London Stock Exchange

117

1196

16:24:43

London Stock Exchange

162

1196

16:25:00

London Stock Exchange

147

1196

16:25:19

London Stock Exchange

124

1196

16:25:36

London Stock Exchange

152

1196

16:25:54

London Stock Exchange

139

1196

16:26:10

London Stock Exchange

143

1196

16:26:30

London Stock Exchange

144

1196

16:26:45

London Stock Exchange

127

1196

16:27:03

London Stock Exchange

6

1196

16:27:19

London Stock Exchange

11

1196

16:27:19

London Stock Exchange

66

1196

16:27:19

London Stock Exchange

30

1196

16:27:19

London Stock Exchange

26

1196

16:27:19

London Stock Exchange

44

1196

16:27:39

London Stock Exchange

114

1196

16:27:39

London Stock Exchange

116

1197

16:28:10

London Stock Exchange

1044

1197

16:28:10

London Stock Exchange

659

1197

16:28:15

London Stock Exchange

418

1197

16:28:15

London Stock Exchange

 


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

Related Charts

Ashtead Group (AHT)

-15.00p (-0.97%)
delayed 18:14PM