Source - RNS
RNS Number : 7445K
Ashtead Group PLC
23 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:                                            23 September 2016

               

Number of Shares purchased:                   100,000 Shares

               

Highest price paid per Share:                     1232.0 pence

               

Lowest price paid per Share:                      1194.0 pence

               

Average price paid per Share:                   1212.09 pence

               

               

The Company intends to hold these Shares in Treasury.              

               

Including Shares which have been purchased but not yet settled, the Company holds 53,103,816 Shares in Treasury.    

               

The Company has 500,221,738 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:          23 September 2016

Investment firm:             Jefferies International

 

Aggregate information:

Venue

Volume-weighted

average price, pence

Aggregated volume

London Stock Exchange

1212.090

100,000

 

Individual transactions:

Number of shares purchased

Transaction price (pence per share)

Time of transaction

Trading Venue

117

1194

08:28:07

London Stock Exchange

300

1196

08:30:08

London Stock Exchange

196

1195

08:30:50

London Stock Exchange

339

1195

08:30:50

London Stock Exchange

351

1199

08:33:53

London Stock Exchange

222

1199

08:35:03

London Stock Exchange

201

1200

08:37:08

London Stock Exchange

115

1200

08:37:08

London Stock Exchange

191

1199

08:37:48

London Stock Exchange

229

1199

08:37:48

London Stock Exchange

152

1198

08:38:39

London Stock Exchange

186

1199

08:39:34

London Stock Exchange

161

1199

08:40:04

London Stock Exchange

138

1200

08:41:09

London Stock Exchange

190

1199

08:42:30

London Stock Exchange

336

1199

08:44:50

London Stock Exchange

149

1199

08:46:38

London Stock Exchange

281

1199

08:46:38

London Stock Exchange

234

1199

08:49:29

London Stock Exchange

240

1199

08:49:29

London Stock Exchange

194

1199

08:51:00

London Stock Exchange

191

1199

08:51:00

London Stock Exchange

215

1200

08:53:55

London Stock Exchange

206

1200

08:53:55

London Stock Exchange

190

1200

08:54:40

London Stock Exchange

158

1200

08:58:00

London Stock Exchange

225

1200

08:58:00

London Stock Exchange

222

1200

08:58:06

London Stock Exchange

49

1200

08:58:06

London Stock Exchange

200

1199

09:00:03

London Stock Exchange

195

1199

09:00:03

London Stock Exchange

207

1199

09:00:59

London Stock Exchange

189

1199

09:02:06

London Stock Exchange

413

1198

09:02:22

London Stock Exchange

306

1198

09:04:37

London Stock Exchange

330

1198

09:06:36

London Stock Exchange

7

1198

09:06:36

London Stock Exchange

16

1197

09:06:52

London Stock Exchange

183

1197

09:06:52

London Stock Exchange

122

1196

09:09:44

London Stock Exchange

136

1196

09:09:44

London Stock Exchange

118

1196

09:10:25

London Stock Exchange

198

1196

09:10:25

London Stock Exchange

96

1196

09:10:25

London Stock Exchange

655

1198

09:15:00

London Stock Exchange

419

1197

09:15:30

London Stock Exchange

193

1198

09:17:43

London Stock Exchange

111

1198

09:17:43

London Stock Exchange

365

1198

09:20:04

London Stock Exchange

1

1198

09:24:05

London Stock Exchange

265

1198

09:24:05

London Stock Exchange

214

1198

09:26:30

London Stock Exchange

28

1198

09:26:30

London Stock Exchange

246

1198

09:26:30

London Stock Exchange

236

1198

09:26:30

London Stock Exchange

189

1198

09:26:30

London Stock Exchange

231

1197

09:27:20

London Stock Exchange

218

1197

09:27:20

London Stock Exchange

1

1197

09:29:09

London Stock Exchange

261

1197

09:29:09

London Stock Exchange

430

1198

09:31:43

London Stock Exchange

6

1198

09:32:56

London Stock Exchange

188

1198

09:32:56

London Stock Exchange

190

1199

09:36:22

London Stock Exchange

229

1199

09:36:22

London Stock Exchange

318

1199

09:36:22

London Stock Exchange

281

1199

09:38:12

London Stock Exchange

387

1199

09:39:54

London Stock Exchange

402

1200

09:41:51

London Stock Exchange

62

1200

09:41:51

London Stock Exchange

250

1199

09:42:37

London Stock Exchange

346

1199

09:44:34

London Stock Exchange

95

1199

09:47:04

London Stock Exchange

303

1199

09:47:04

London Stock Exchange

151

1199

09:49:15

London Stock Exchange

280

1199

09:49:15

London Stock Exchange

265

1198

09:50:14

London Stock Exchange

239

1198

09:55:45

London Stock Exchange

150

1198

09:55:45

London Stock Exchange

106

1198

09:57:15

London Stock Exchange

132

1198

09:57:15

London Stock Exchange

117

1198

09:57:15

London Stock Exchange

183

1198

09:57:15

London Stock Exchange

119

1198

09:57:15

London Stock Exchange

204

1198

09:58:40

London Stock Exchange

183

1199

10:00:00

London Stock Exchange

215

1199

10:00:00

London Stock Exchange

134

1199

10:01:27

London Stock Exchange

214

1199

10:01:27

London Stock Exchange

342

1199

10:03:19

London Stock Exchange

164

1198

10:06:22

London Stock Exchange

216

1198

10:06:22

London Stock Exchange

102

1198

10:06:22

London Stock Exchange

140

1198

10:06:22

London Stock Exchange

16

1198

10:09:24

London Stock Exchange

175

1198

10:09:24

London Stock Exchange

179

1198

10:09:24

London Stock Exchange

208

1198

10:10:03

London Stock Exchange

194

1198

10:10:03

London Stock Exchange

36

1197

10:11:12

London Stock Exchange

181

1197

10:11:12

London Stock Exchange

126

1197

10:11:12

London Stock Exchange

199

1197

10:13:41

London Stock Exchange

275

1197

10:15:29

London Stock Exchange

67

1197

10:23:20

London Stock Exchange

629

1198

10:24:38

London Stock Exchange

149

1198

10:24:50

London Stock Exchange

28

1198

10:25:54

London Stock Exchange

130

1198

10:25:54

London Stock Exchange

59

1198

10:26:36

London Stock Exchange

100

1198

10:26:36

London Stock Exchange

113

1198

10:27:19

London Stock Exchange

110

1197

10:28:05

London Stock Exchange

134

1197

10:28:05

London Stock Exchange

111

1197

10:28:05

London Stock Exchange

119

1197

10:28:05

London Stock Exchange

338

1198

10:29:03

London Stock Exchange

139

1198

10:29:34

London Stock Exchange

88

1198

10:30:17

London Stock Exchange

38

1198

10:30:17

London Stock Exchange

172

1198

10:31:17

London Stock Exchange

130

1198

10:32:09

London Stock Exchange

123

1197

10:32:25

London Stock Exchange

113

1197

10:32:25

London Stock Exchange

1

1197

10:32:25

London Stock Exchange

266

1197

10:34:50

London Stock Exchange

120

1197

10:34:50

London Stock Exchange

264

1198

10:35:48

London Stock Exchange

289

1198

10:37:05

London Stock Exchange

270

1198

10:38:37

London Stock Exchange

136

1197

10:40:01

London Stock Exchange

251

1197

10:40:01

London Stock Exchange

190

1197

10:41:59

London Stock Exchange

56

1197

10:43:35

London Stock Exchange

155

1197

10:43:35

London Stock Exchange

91

1197

10:43:35

London Stock Exchange

63

1197

10:43:35

London Stock Exchange

218

1197

10:47:16

London Stock Exchange

247

1197

10:47:16

London Stock Exchange

166

1196

10:50:59

London Stock Exchange

190

1196

10:50:59

London Stock Exchange

157

1196

10:50:59

London Stock Exchange

21

1196

10:50:59

London Stock Exchange

206

1196

10:50:59

London Stock Exchange

250

1196

10:53:04

London Stock Exchange

38

1196

10:55:10

London Stock Exchange

330

1196

10:55:10

London Stock Exchange

322

1196

10:56:49

London Stock Exchange

376

1196

10:59:14

London Stock Exchange

4

1196

10:59:14

London Stock Exchange

120

1195

11:01:55

London Stock Exchange

234

1195

11:01:55

London Stock Exchange

119

1196

11:08:16

London Stock Exchange

110

1196

11:08:16

London Stock Exchange

268

1196

11:08:16

London Stock Exchange

494

1196

11:08:16

London Stock Exchange

223

1196

11:12:20

London Stock Exchange

124

1196

11:16:05

London Stock Exchange

222

1196

11:16:05

London Stock Exchange

430

1197

11:22:55

London Stock Exchange

22

1197

11:23:27

London Stock Exchange

103

1197

11:23:27

London Stock Exchange

9

1197

11:23:27

London Stock Exchange

50

1196

11:23:57

London Stock Exchange

111

1196

11:23:57

London Stock Exchange

129

1196

11:23:57

London Stock Exchange

120

1196

11:23:57

London Stock Exchange

128

1196

11:23:57

London Stock Exchange

27

1196

11:25:45

London Stock Exchange

68

1196

11:25:45

London Stock Exchange

74

1197

11:26:25

London Stock Exchange

351

1197

11:26:25

London Stock Exchange

82

1197

11:26:40

London Stock Exchange

23

1197

11:26:40

London Stock Exchange

31

1197

11:26:40

London Stock Exchange

207

1197

11:26:45

London Stock Exchange

176

1197

11:27:23

London Stock Exchange

214

1197

11:28:41

London Stock Exchange

255

1196

11:28:53

London Stock Exchange

235

1196

11:28:53

London Stock Exchange

5

1196

11:28:53

London Stock Exchange

336

1197

11:36:19

London Stock Exchange

329

1197

11:36:19

London Stock Exchange

122

1200

11:44:59

London Stock Exchange

125

1200

11:44:59

London Stock Exchange

119

1200

11:44:59

London Stock Exchange

119

1200

11:44:59

London Stock Exchange

123

1200

11:44:59

London Stock Exchange

93

1200

11:44:59

London Stock Exchange

296

1200

11:44:59

London Stock Exchange

448

1200

11:44:59

London Stock Exchange

238

1200

11:47:28

London Stock Exchange

85

1200

11:47:28

London Stock Exchange

319

1200

11:51:58

London Stock Exchange

112

1200

11:57:34

London Stock Exchange

74

1200

11:57:34

London Stock Exchange

159

1200

11:57:34

London Stock Exchange

132

1200

11:57:34

London Stock Exchange

138

1200

11:58:24

London Stock Exchange

39

1200

11:59:45

London Stock Exchange

114

1200

11:59:45

London Stock Exchange

135

1201

12:02:02

London Stock Exchange

272

1201

12:02:02

London Stock Exchange

158

1202

12:02:02

London Stock Exchange

251

1201

12:02:02

London Stock Exchange

31

1201

12:04:14

London Stock Exchange

58

1201

12:04:14

London Stock Exchange

79

1201

12:04:14

London Stock Exchange

31

1201

12:04:14

London Stock Exchange

41

1201

12:06:12

London Stock Exchange

8

1201

12:06:12

London Stock Exchange

220

1201

12:06:12

London Stock Exchange

212

1200

12:06:31

London Stock Exchange

188

1201

12:11:14

London Stock Exchange

227

1201

12:11:14

London Stock Exchange

122

1201

12:11:14

London Stock Exchange

171

1203

12:12:25

London Stock Exchange

276

1203

12:14:31

London Stock Exchange

217

1203

12:16:26

London Stock Exchange

99

1204

12:21:02

London Stock Exchange

149

1204

12:21:02

London Stock Exchange

181

1204

12:21:56

London Stock Exchange

250

1204

12:26:03

London Stock Exchange

13

1204

12:26:03

London Stock Exchange

144

1204

12:26:58

London Stock Exchange

285

1203

12:27:14

London Stock Exchange

33

1203

12:27:14

London Stock Exchange

91

1203

12:27:14

London Stock Exchange

138

1203

12:27:14

London Stock Exchange

118

1203

12:27:14

London Stock Exchange

122

1203

12:27:14

London Stock Exchange

143

1203

12:29:38

London Stock Exchange

232

1204

12:32:04

London Stock Exchange

116

1204

12:37:00

London Stock Exchange

114

1204

12:37:00

London Stock Exchange

119

1204

12:37:00

London Stock Exchange

207

1204

12:37:00

London Stock Exchange

56

1204

12:38:39

London Stock Exchange

55

1204

12:38:39

London Stock Exchange

258

1204

12:39:29

London Stock Exchange

251

1204

12:41:57

London Stock Exchange

207

1204

12:43:13

London Stock Exchange

228

1204

12:44:47

London Stock Exchange

237

1204

12:46:44

London Stock Exchange

212

1206

12:48:37

London Stock Exchange

110

1206

12:49:44

London Stock Exchange

196

1205

12:50:11

London Stock Exchange

114

1205

12:53:46

London Stock Exchange

125

1205

12:53:46

London Stock Exchange

241

1205

12:53:46

London Stock Exchange

74

1205

12:56:08

London Stock Exchange

34

1205

12:56:08

London Stock Exchange

94

1205

12:56:08

London Stock Exchange

112

1205

12:56:08

London Stock Exchange

114

1204

12:56:14

London Stock Exchange

83

1204

13:00:05

London Stock Exchange

139

1204

13:03:44

London Stock Exchange

210

1205

13:06:32

London Stock Exchange

175

1205

13:07:33

London Stock Exchange

460

1205

13:08:03

London Stock Exchange

180

1205

13:08:03

London Stock Exchange

113

1205

13:08:20

London Stock Exchange

123

1205

13:09:33

London Stock Exchange

187

1205

13:10:10

London Stock Exchange

121

1206

13:11:52

London Stock Exchange

177

1206

13:11:52

London Stock Exchange

201

1206

13:13:42

London Stock Exchange

121

1206

13:15:23

London Stock Exchange

181

1206

13:15:23

London Stock Exchange

159

1206

13:17:11

London Stock Exchange

155

1209

13:18:22

London Stock Exchange

167

1209

13:19:55

London Stock Exchange

123

1209

13:21:00

London Stock Exchange

204

1209

13:22:02

London Stock Exchange

5

1209

13:23:26

London Stock Exchange

206

1209

13:23:26

London Stock Exchange

224

1209

13:23:26

London Stock Exchange

132

1210

13:25:47

London Stock Exchange

120

1210

13:27:09

London Stock Exchange

172

1210

13:27:54

London Stock Exchange

113

1210

13:29:14

London Stock Exchange

117

1210

13:30:02

London Stock Exchange

92

1210

13:30:37

London Stock Exchange

18

1210

13:30:37

London Stock Exchange

108

1210

13:31:38

London Stock Exchange

8

1210

13:31:38

London Stock Exchange

191

1209

13:32:28

London Stock Exchange

112

1209

13:32:28

London Stock Exchange

190

1211

13:33:01

London Stock Exchange

163

1213

13:34:39

London Stock Exchange

198

1213

13:35:26

London Stock Exchange

105

1212

13:36:11

London Stock Exchange

160

1215

13:38:50

London Stock Exchange

217

1214

13:39:28

London Stock Exchange

116

1214

13:39:28

London Stock Exchange

115

1214

13:39:28

London Stock Exchange

233

1215

13:41:49

London Stock Exchange

54

1215

13:42:39

London Stock Exchange

217

1215

13:42:39

London Stock Exchange

88

1216

13:44:34

London Stock Exchange

44

1216

13:44:34

London Stock Exchange

174

1218

13:47:07

London Stock Exchange

213

1217

13:47:30

London Stock Exchange

116

1217

13:47:30

London Stock Exchange

191

1217

13:49:37

London Stock Exchange

130

1217

13:51:31

London Stock Exchange

100

1217

13:52:09

London Stock Exchange

124

1216

13:52:40

London Stock Exchange

112

1216

13:52:40

London Stock Exchange

130

1216

13:52:40

London Stock Exchange

112

1216

13:54:13

London Stock Exchange

189

1216

13:56:12

London Stock Exchange

184

1216

13:57:30

London Stock Exchange

111

1216

13:58:45

London Stock Exchange

207

1216

13:59:04

London Stock Exchange

32

1217

14:04:25

London Stock Exchange

53

1217

14:04:25

London Stock Exchange

123

1217

14:04:25

London Stock Exchange

211

1217

14:04:25

London Stock Exchange

93

1217

14:04:25

London Stock Exchange

351

1217

14:04:25

London Stock Exchange

129

1218

14:05:27

London Stock Exchange

117

1219

14:06:08

London Stock Exchange

118

1219

14:06:50

London Stock Exchange

118

1219

14:07:26

London Stock Exchange

106

1219

14:08:03

London Stock Exchange

93

1219

14:08:03

London Stock Exchange

181

1219

14:09:22

London Stock Exchange

167

1218

14:10:42

London Stock Exchange

220

1218

14:10:42

London Stock Exchange

114

1218

14:12:20

London Stock Exchange

122

1218

14:13:19

London Stock Exchange

112

1218

14:14:14

London Stock Exchange

98

1218

14:14:14

London Stock Exchange

13

1218

14:14:14

London Stock Exchange

111

1219

14:16:25

London Stock Exchange

60

1219

14:16:32

London Stock Exchange

87

1219

14:16:32

London Stock Exchange

240

1218

14:17:47

London Stock Exchange

214

1221

14:20:26

London Stock Exchange

263

1221

14:20:26

London Stock Exchange

339

1221

14:20:26

London Stock Exchange

168

1221

14:20:26

London Stock Exchange

189

1222

14:23:17

London Stock Exchange

130

1221

14:23:43

London Stock Exchange

115

1221

14:23:43

London Stock Exchange

122

1221

14:23:43

London Stock Exchange

122

1221

14:23:43

London Stock Exchange

125

1221

14:25:25

London Stock Exchange

140

1221

14:26:42

London Stock Exchange

125

1221

14:26:42

London Stock Exchange

110

1220

14:27:23

London Stock Exchange

156

1222

14:29:13

London Stock Exchange

112

1223

14:30:15

London Stock Exchange

127

1223

14:30:15

London Stock Exchange

181

1223

14:30:15

London Stock Exchange

85

1223

14:30:15

London Stock Exchange

122

1223

14:31:38

London Stock Exchange

138

1223

14:32:04

London Stock Exchange

134

1223

14:32:41

London Stock Exchange

118

1223

14:32:59

London Stock Exchange

116

1223

14:33:42

London Stock Exchange

86

1223

14:34:15

London Stock Exchange

33

1223

14:34:15

London Stock Exchange

118

1222

14:34:27

London Stock Exchange

111

1222

14:34:27

London Stock Exchange

119

1222

14:34:27

London Stock Exchange

114

1221

14:35:28

London Stock Exchange

144

1221

14:35:28

London Stock Exchange

112

1220

14:36:34

London Stock Exchange

156

1220

14:36:34

London Stock Exchange

14

1220

14:36:34

London Stock Exchange

132

1220

14:38:52

London Stock Exchange

135

1220

14:39:33

London Stock Exchange

120

1219

14:39:55

London Stock Exchange

116

1219

14:39:55

London Stock Exchange

16

1219

14:39:55

London Stock Exchange

67

1219

14:39:55

London Stock Exchange

16

1219

14:39:55

London Stock Exchange

175

1218

14:40:30

London Stock Exchange

124

1216

14:41:50

London Stock Exchange

138

1216

14:41:50

London Stock Exchange

128

1215

14:42:42

London Stock Exchange

100

1215

14:42:42

London Stock Exchange

149

1214

14:43:41

London Stock Exchange

161

1217

14:46:49

London Stock Exchange

118

1217

14:47:37

London Stock Exchange

87

1216

14:48:00

London Stock Exchange

417

1216

14:48:00

London Stock Exchange

132

1216

14:48:00

London Stock Exchange

112

1216

14:49:45

London Stock Exchange

138

1216

14:49:45

London Stock Exchange

134

1216

14:50:44

London Stock Exchange

113

1216

14:51:04

London Stock Exchange

105

1216

14:51:35

London Stock Exchange

17

1216

14:51:35

London Stock Exchange

116

1216

14:52:26

London Stock Exchange

114

1216

14:52:54

London Stock Exchange

31

1216

14:53:13

London Stock Exchange

86

1216

14:53:13

London Stock Exchange

118

1216

14:54:07

London Stock Exchange

125

1216

14:54:41

London Stock Exchange

118

1216

14:55:03

London Stock Exchange

111

1216

14:55:35

London Stock Exchange

162

1216

14:55:50

London Stock Exchange

110

1216

14:55:50

London Stock Exchange

125

1216

14:56:48

London Stock Exchange

113

1217

14:57:07

London Stock Exchange

165

1218

14:57:19

London Stock Exchange

59

1218

14:57:19

London Stock Exchange

138

1219

14:58:53

London Stock Exchange

18

1219

14:58:59

London Stock Exchange

111

1219

14:58:59

London Stock Exchange

114

1220

14:59:25

London Stock Exchange

111

1220

15:00:03

London Stock Exchange

242

1219

15:00:03

London Stock Exchange

132

1220

15:01:55

London Stock Exchange

200

1220

15:02:08

London Stock Exchange

128

1221

15:03:04

London Stock Exchange

27

1221

15:03:04

London Stock Exchange

372

1222

15:03:23

London Stock Exchange

124

1222

15:03:23

London Stock Exchange

250

1224

15:05:01

London Stock Exchange

125

1224

15:05:01

London Stock Exchange

116

1223

15:05:46

London Stock Exchange

221

1223

15:05:46

London Stock Exchange

125

1223

15:07:28

London Stock Exchange

125

1223

15:08:35

London Stock Exchange

126

1223

15:08:56

London Stock Exchange

112

1223

15:09:13

London Stock Exchange

112

1223

15:09:13

London Stock Exchange

10

1222

15:10:29

London Stock Exchange

128

1222

15:10:29

London Stock Exchange

141

1222

15:10:29

London Stock Exchange

124

1222

15:10:29

London Stock Exchange

207

1222

15:10:29

London Stock Exchange

126

1223

15:12:38

London Stock Exchange

115

1223

15:12:59

London Stock Exchange

140

1223

15:13:06

London Stock Exchange

85

1223

15:13:51

London Stock Exchange

30

1223

15:13:51

London Stock Exchange

120

1223

15:14:15

London Stock Exchange

123

1223

15:14:42

London Stock Exchange

46

1223

15:15:22

London Stock Exchange

80

1223

15:15:22

London Stock Exchange

110

1223

15:15:48

London Stock Exchange

244

1224

15:15:51

London Stock Exchange

199

1225

15:18:16

London Stock Exchange

140

1224

15:18:27

London Stock Exchange

136

1224

15:18:27

London Stock Exchange

115

1224

15:18:27

London Stock Exchange

132

1224

15:18:27

London Stock Exchange

112

1224

15:18:27

London Stock Exchange

110

1224

15:18:27

London Stock Exchange

120

1224

15:18:27

London Stock Exchange

140

1224

15:20:26

London Stock Exchange

121

1224

15:21:06

London Stock Exchange

73

1224

15:21:34

London Stock Exchange

39

1224

15:21:34

London Stock Exchange

101

1224

15:21:49

London Stock Exchange

9

1224

15:21:49

London Stock Exchange

112

1224

15:22:13

London Stock Exchange

112

1224

15:22:32

London Stock Exchange

114

1224

15:23:05

London Stock Exchange

111

1225

15:24:23

London Stock Exchange

143

1225

15:24:26

London Stock Exchange

1

1225

15:24:46

London Stock Exchange

129

1225

15:24:46

London Stock Exchange

120

1225

15:25:07

London Stock Exchange

119

1225

15:25:44

London Stock Exchange

129

1225

15:25:55

London Stock Exchange

112

1225

15:26:24

London Stock Exchange

158

1225

15:26:46

London Stock Exchange

25

1225

15:27:25

London Stock Exchange

157

1225

15:27:25

London Stock Exchange

168

1225

15:27:54

London Stock Exchange

501

1226

15:28:18

London Stock Exchange

67

1226

15:28:18

London Stock Exchange

142

1226

15:28:18

London Stock Exchange

113

1226

15:29:55

London Stock Exchange

122

1226

15:30:07

London Stock Exchange

84

1226

15:30:22

London Stock Exchange

28

1226

15:30:22

London Stock Exchange

121

1226

15:31:11

London Stock Exchange

110

1226

15:31:20

London Stock Exchange

116

1226

15:31:56

London Stock Exchange

211

1226

15:32:00

London Stock Exchange

19

1226

15:32:00

London Stock Exchange

112

1226

15:32:35

London Stock Exchange

136

1226

15:33:11

London Stock Exchange

120

1226

15:33:20

London Stock Exchange

122

1226

15:33:56

London Stock Exchange

116

1226

15:34:25

London Stock Exchange

112

1226

15:34:27

London Stock Exchange

357

1226

15:34:41

London Stock Exchange

121

1227

15:35:53

London Stock Exchange

125

1227

15:36:29

London Stock Exchange

133

1227

15:36:44

London Stock Exchange

137

1227

15:37:21

London Stock Exchange

110

1227

15:37:46

London Stock Exchange

97

1226

15:37:51

London Stock Exchange

139

1226

15:37:51

London Stock Exchange

110

1226

15:37:51

London Stock Exchange

131

1226

15:37:51

London Stock Exchange

94

1226

15:39:15

London Stock Exchange

27

1226

15:39:15

London Stock Exchange

128

1226

15:39:40

London Stock Exchange

100

1226

15:40:01

London Stock Exchange

33

1226

15:40:01

London Stock Exchange

121

1226

15:40:15

London Stock Exchange

128

1226

15:40:42

London Stock Exchange

131

1226

15:41:09

London Stock Exchange

357

1226

15:41:22

London Stock Exchange

135

1226

15:42:36

London Stock Exchange

166

1226

15:43:03

London Stock Exchange

218

1226

15:43:03

London Stock Exchange

138

1226

15:43:27

London Stock Exchange

90

1228

15:46:07

London Stock Exchange

36

1228

15:46:07

London Stock Exchange

113

1228

15:46:11

London Stock Exchange

184

1228

15:46:32

London Stock Exchange

24

1227

15:46:47

London Stock Exchange

115

1227

15:48:04

London Stock Exchange

117

1227

15:48:04

London Stock Exchange

112

1227

15:48:04

London Stock Exchange

110

1227

15:48:04

London Stock Exchange

119

1227

15:48:04

London Stock Exchange

111

1227

15:48:04

London Stock Exchange

113

1227

15:48:04

London Stock Exchange

119

1227

15:48:04

London Stock Exchange

114

1227

15:48:04

London Stock Exchange

114

1227

15:48:04

London Stock Exchange

321

1227

15:48:04

London Stock Exchange

76

1226

15:48:19

London Stock Exchange

110

1226

15:48:19

London Stock Exchange

82

1226

15:49:37

London Stock Exchange

130

1227

15:50:10

London Stock Exchange

139

1227

15:50:10

London Stock Exchange

246

1227

15:50:10

London Stock Exchange

12

1227

15:50:11

London Stock Exchange

116

1227

15:53:15

London Stock Exchange

118

1227

15:53:15

London Stock Exchange

7

1227

15:53:15

London Stock Exchange

131

1227

15:53:15

London Stock Exchange

111

1227

15:53:15

London Stock Exchange

222

1227

15:53:15

London Stock Exchange

112

1227

15:53:15

London Stock Exchange

125

1227

15:53:15

London Stock Exchange

117

1227

15:53:15

London Stock Exchange

121

1227

15:53:15

London Stock Exchange

149

1227

15:54:36

London Stock Exchange

19

1227

15:55:27

London Stock Exchange

114

1227

15:55:27

London Stock Exchange

122

1227

15:55:50

London Stock Exchange

101

1227

15:55:59

London Stock Exchange

12

1227

15:55:59

London Stock Exchange

115

1227

15:56:23

London Stock Exchange

232

1227

15:56:27

London Stock Exchange

125

1228

15:56:55

London Stock Exchange

117

1228

15:57:01

London Stock Exchange

112

1228

15:57:39

London Stock Exchange

123

1228

15:57:46

London Stock Exchange

127

1228

15:58:06

London Stock Exchange

51

1228

15:58:32

London Stock Exchange

170

1228

15:58:32

London Stock Exchange

139

1228

15:59:04

London Stock Exchange

116

1228

15:59:19

London Stock Exchange

55

1228

15:59:19

London Stock Exchange

131

1228

15:59:53

London Stock Exchange

240

1227

16:00:08

London Stock Exchange

224

1227

16:02:20

London Stock Exchange

230

1227

16:02:20

London Stock Exchange

111

1227

16:02:20

London Stock Exchange

142

1227

16:02:20

London Stock Exchange

137

1227

16:02:20

London Stock Exchange

113

1227

16:02:20

London Stock Exchange

115

1227

16:02:20

London Stock Exchange

131

1227

16:02:20

London Stock Exchange

83

1229

16:04:26

London Stock Exchange

261

1229

16:04:26

London Stock Exchange

261

1229

16:04:26

London Stock Exchange

61

1229

16:04:26

London Stock Exchange

111

1229

16:04:26

London Stock Exchange

115

1229

16:04:43

London Stock Exchange

110

1229

16:04:43

London Stock Exchange

110

1229

16:04:43

London Stock Exchange

114

1230

16:05:16

London Stock Exchange

115

1231

16:06:19

London Stock Exchange

111

1231

16:06:25

London Stock Exchange

35

1230

16:06:29

London Stock Exchange

86

1230

16:06:29

London Stock Exchange

126

1230

16:06:29

London Stock Exchange

115

1230

16:06:29

London Stock Exchange

222

1231

16:07:53

London Stock Exchange

111

1231

16:07:53

London Stock Exchange

117

1231

16:08:21

London Stock Exchange

135

1231

16:08:50

London Stock Exchange

114

1231

16:09:01

London Stock Exchange

56

1231

16:09:20

London Stock Exchange

55

1231

16:09:20

London Stock Exchange

110

1231

16:09:34

London Stock Exchange

115

1231

16:09:47

London Stock Exchange

116

1231

16:10:12

London Stock Exchange

117

1231

16:10:16

London Stock Exchange

114

1231

16:10:28

London Stock Exchange

114

1231

16:10:47

London Stock Exchange

110

1231

16:11:02

London Stock Exchange

141

1231

16:11:33

London Stock Exchange

121

1231

16:11:38

London Stock Exchange

99

1231

16:11:52

London Stock Exchange

128

1231

16:12:30

London Stock Exchange

112

1231

16:12:47

London Stock Exchange

476

1231

16:12:49

London Stock Exchange

86

1231

16:13:38

London Stock Exchange

24

1231

16:13:38

London Stock Exchange

111

1231

16:13:53

London Stock Exchange

117

1231

16:14:17

London Stock Exchange

85

1231

16:14:41

London Stock Exchange

38

1231

16:14:41

London Stock Exchange

71

1231

16:14:54

London Stock Exchange

55

1231

16:14:54

London Stock Exchange

368

1231

16:15:01

London Stock Exchange

134

1231

16:15:01

London Stock Exchange

75

1231

16:15:01

London Stock Exchange

150

1230

16:16:00

London Stock Exchange

146

1230

16:16:00

London Stock Exchange

577

1230

16:16:00

London Stock Exchange

115

1230

16:16:00

London Stock Exchange

129

1230

16:16:00

London Stock Exchange

113

1230

16:16:00

London Stock Exchange

123

1230

16:16:00

London Stock Exchange

214

1230

16:16:30

London Stock Exchange

171

1230

16:16:30

London Stock Exchange

124

1231

16:19:27

London Stock Exchange

41

1231

16:19:27

London Stock Exchange

244

1231

16:19:27

London Stock Exchange

244

1231

16:19:27

London Stock Exchange

140

1231

16:19:27

London Stock Exchange

72

1231

16:19:27

London Stock Exchange

86

1231

16:21:18

London Stock Exchange

32

1231

16:21:18

London Stock Exchange

594

1231

16:22:03

London Stock Exchange

105

1231

16:22:03

London Stock Exchange

29

1231

16:22:03

London Stock Exchange

801

1232

16:24:00

London Stock Exchange

532

1232

16:24:00

London Stock Exchange

132

1232

16:24:00

London Stock Exchange

142

1232

16:26:20

London Stock Exchange

125

1232

16:26:20

London Stock Exchange

553

1232

16:26:20

London Stock Exchange

90

1231

16:26:38

London Stock Exchange

627

1231

16:26:38

London Stock Exchange

138

1231

16:26:38

London Stock Exchange

140

1231

16:26:38

London Stock Exchange

50

1231

16:26:38

London Stock Exchange

213

1231

16:27:09

London Stock Exchange

74

1231

16:27:09

London Stock Exchange

111

1231

16:27:24

London Stock Exchange

63

1231

16:27:38

London Stock Exchange

89

1231

16:27:38

London Stock Exchange

44

1231

16:27:44

London Stock Exchange

4

1231

16:27:50

London Stock Exchange

 


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

Related Charts

Ashtead Group (AHT)

+30.00p (+1.86%)
delayed 18:15PM