Source - RNS
RNS Number : 8691K
Ashtead Group PLC
26 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:                                         26 September 2016

               

Number of Shares purchased:                   100,000 Shares

               

Highest price paid per Share:                     1232.0 pence

               

Lowest price paid per Share:                      1192.0 pence

               

Average price paid per Share:                    1205.52 pence

               

               

The Company intends to hold these Shares in Treasury.              

               

Including Shares which have been purchased but not yet settled, the Company holds 53,203,816 Shares in Treasury.    

               

The Company has 500,121,738 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:          26 September 2016

Investment firm:             Jefferies International

 

Aggregate information:

Venue

Volume-weighted

average price, pence

Aggregated volume

London Stock Exchange

1205.520

100,000

 

Individual transactions:

Number of shares purchased

Transaction price (pence per share)

Time of transaction

Trading venue

114

1232

08:01:13

London Stock Exchange

143

1229

08:02:11

London Stock Exchange

24

1228

08:03:47

London Stock Exchange

121

1228

08:04:20

London Stock Exchange

76

1228

08:04:20

London Stock Exchange

132

1227

08:04:20

London Stock Exchange

122

1227

08:05:10

London Stock Exchange

156

1226

08:05:31

London Stock Exchange

143

1227

08:06:23

London Stock Exchange

4

1227

08:06:23

London Stock Exchange

115

1225

08:07:38

London Stock Exchange

65

1225

08:07:38

London Stock Exchange

149

1225

08:08:02

London Stock Exchange

139

1226

08:09:05

London Stock Exchange

93

1225

08:09:17

London Stock Exchange

114

1225

08:09:58

London Stock Exchange

247

1226

08:12:12

London Stock Exchange

187

1225

08:12:46

London Stock Exchange

178

1225

08:13:58

London Stock Exchange

162

1225

08:15:19

London Stock Exchange

180

1225

08:15:21

London Stock Exchange

120

1226

08:16:07

London Stock Exchange

142

1226

08:16:19

London Stock Exchange

111

1225

08:17:18

London Stock Exchange

22

1225

08:17:18

London Stock Exchange

189

1226

08:19:24

London Stock Exchange

215

1225

08:20:33

London Stock Exchange

162

1225

08:20:33

London Stock Exchange

149

1225

08:22:14

London Stock Exchange

300

1226

08:24:31

London Stock Exchange

326

1225

08:24:55

London Stock Exchange

144

1223

08:25:19

London Stock Exchange

136

1220

08:26:35

London Stock Exchange

13

1220

08:28:10

London Stock Exchange

120

1220

08:28:10

London Stock Exchange

190

1220

08:28:28

London Stock Exchange

209

1220

08:30:00

London Stock Exchange

13

1220

08:30:00

London Stock Exchange

112

1219

08:30:17

London Stock Exchange

45

1219

08:30:17

London Stock Exchange

185

1219

08:32:14

London Stock Exchange

192

1219

08:33:06

London Stock Exchange

17

1219

08:33:06

London Stock Exchange

447

1220

08:36:00

London Stock Exchange

275

1219

08:36:31

London Stock Exchange

8

1218

08:37:03

London Stock Exchange

202

1218

08:37:03

London Stock Exchange

136

1217

08:37:37

London Stock Exchange

69

1218

08:38:18

London Stock Exchange

93

1218

08:38:18

London Stock Exchange

110

1217

08:39:09

London Stock Exchange

24

1217

08:39:09

London Stock Exchange

156

1216

08:39:59

London Stock Exchange

144

1215

08:41:03

London Stock Exchange

42

1215

08:41:42

London Stock Exchange

89

1215

08:41:42

London Stock Exchange

167

1216

08:45:17

London Stock Exchange

213

1216

08:45:17

London Stock Exchange

185

1216

08:45:47

London Stock Exchange

273

1217

08:47:12

London Stock Exchange

231

1217

08:48:45

London Stock Exchange

210

1217

08:50:15

London Stock Exchange

216

1217

08:50:15

London Stock Exchange

216

1216

08:50:42

London Stock Exchange

135

1215

08:50:55

London Stock Exchange

207

1214

08:53:04

London Stock Exchange

240

1213

08:54:49

London Stock Exchange

144

1213

08:54:49

London Stock Exchange

225

1214

08:59:20

London Stock Exchange

279

1214

08:59:20

London Stock Exchange

186

1214

08:59:20

London Stock Exchange

262

1213

08:59:25

London Stock Exchange

114

1213

08:59:41

London Stock Exchange

140

1216

09:00:22

London Stock Exchange

183

1214

09:03:16

London Stock Exchange

71

1214

09:03:16

London Stock Exchange

223

1214

09:03:51

London Stock Exchange

125

1214

09:05:40

London Stock Exchange

71

1214

09:05:40

London Stock Exchange

413

1214

09:07:47

London Stock Exchange

300

1213

09:09:35

London Stock Exchange

354

1212

09:10:04

London Stock Exchange

154

1211

09:10:35

London Stock Exchange

117

1210

09:12:01

London Stock Exchange

62

1210

09:13:16

London Stock Exchange

142

1210

09:13:16

London Stock Exchange

195

1210

09:13:16

London Stock Exchange

173

1211

09:14:27

London Stock Exchange

108

1211

09:16:52

London Stock Exchange

3

1211

09:16:52

London Stock Exchange

237

1211

09:16:52

London Stock Exchange

208

1211

09:18:05

London Stock Exchange

136

1211

09:19:52

London Stock Exchange

72

1211

09:19:52

London Stock Exchange

72

1211

09:19:52

London Stock Exchange

417

1214

09:21:40

London Stock Exchange

226

1213

09:22:29

London Stock Exchange

180

1213

09:22:36

London Stock Exchange

590

1215

09:28:27

London Stock Exchange

410

1214

09:28:28

London Stock Exchange

155

1214

09:29:25

London Stock Exchange

129

1214

09:29:54

London Stock Exchange

401

1214

09:33:51

London Stock Exchange

196

1213

09:34:49

London Stock Exchange

225

1213

09:34:49

London Stock Exchange

118

1213

09:34:49

London Stock Exchange

163

1214

09:36:38

London Stock Exchange

210

1214

09:37:55

London Stock Exchange

308

1214

09:40:02

London Stock Exchange

342

1214

09:41:45

London Stock Exchange

76

1214

09:42:42

London Stock Exchange

112

1214

09:42:42

London Stock Exchange

61

1214

09:42:42

London Stock Exchange

327

1214

09:45:00

London Stock Exchange

95

1213

09:45:22

London Stock Exchange

184

1213

09:45:22

London Stock Exchange

127

1212

09:46:03

London Stock Exchange

189

1211

09:47:23

London Stock Exchange

160

1211

09:47:23

London Stock Exchange

195

1211

09:50:02

London Stock Exchange

246

1211

09:50:02

London Stock Exchange

171

1210

09:51:30

London Stock Exchange

44

1210

09:55:05

London Stock Exchange

90

1210

09:55:05

London Stock Exchange

139

1210

09:55:05

London Stock Exchange

69

1210

09:55:05

London Stock Exchange

109

1210

09:55:05

London Stock Exchange

63

1210

09:55:05

London Stock Exchange

28

1210

09:56:12

London Stock Exchange

193

1210

09:56:12

London Stock Exchange

263

1210

10:00:16

London Stock Exchange

220

1210

10:00:16

London Stock Exchange

163

1210

10:00:16

London Stock Exchange

216

1210

10:03:25

London Stock Exchange

135

1210

10:03:25

London Stock Exchange

57

1210

10:03:25

London Stock Exchange

116

1210

10:03:25

London Stock Exchange

471

1211

10:06:56

London Stock Exchange

231

1211

10:08:20

London Stock Exchange

130

1211

10:09:22

London Stock Exchange

53

1211

10:09:22

London Stock Exchange

180

1211

10:10:23

London Stock Exchange

576

1210

10:11:20

London Stock Exchange

123

1210

10:17:36

London Stock Exchange

136

1210

10:17:36

London Stock Exchange

132

1210

10:17:36

London Stock Exchange

200

1210

10:17:36

London Stock Exchange

162

1210

10:17:36

London Stock Exchange

147

1210

10:17:36

London Stock Exchange

112

1211

10:22:06

London Stock Exchange

583

1211

10:22:06

London Stock Exchange

191

1211

10:22:54

London Stock Exchange

315

1211

10:24:46

London Stock Exchange

278

1211

10:26:11

London Stock Exchange

130

1211

10:27:44

London Stock Exchange

115

1211

10:29:02

London Stock Exchange

115

1210

10:29:41

London Stock Exchange

148

1210

10:29:41

London Stock Exchange

291

1210

10:29:41

London Stock Exchange

135

1210

10:31:22

London Stock Exchange

197

1210

10:31:36

London Stock Exchange

247

1209

10:33:28

London Stock Exchange

114

1209

10:33:28

London Stock Exchange

169

1209

10:35:38

London Stock Exchange

245

1208

10:36:53

London Stock Exchange

118

1208

10:36:53

London Stock Exchange

252

1208

10:38:57

London Stock Exchange

219

1208

10:41:25

London Stock Exchange

100

1208

10:41:25

London Stock Exchange

204

1207

10:42:08

London Stock Exchange

110

1206

10:42:19

London Stock Exchange

13

1206

10:42:19

London Stock Exchange

147

1205

10:43:24

London Stock Exchange

171

1203

10:46:06

London Stock Exchange

159

1203

10:46:06

London Stock Exchange

263

1204

10:47:56

London Stock Exchange

38

1204

10:50:24

London Stock Exchange

261

1204

10:50:24

London Stock Exchange

110

1203

10:53:02

London Stock Exchange

218

1203

10:53:02

London Stock Exchange

386

1203

10:54:38

London Stock Exchange

218

1202

10:54:48

London Stock Exchange

190

1202

10:56:16

London Stock Exchange

93

1202

10:58:05

London Stock Exchange

60

1202

10:58:05

London Stock Exchange

26

1202

10:58:05

London Stock Exchange

24

1202

10:58:05

London Stock Exchange

153

1202

10:58:05

London Stock Exchange

240

1202

11:00:13

London Stock Exchange

152

1206

11:02:45

London Stock Exchange

135

1206

11:02:45

London Stock Exchange

321

1207

11:05:03

London Stock Exchange

182

1206

11:05:58

London Stock Exchange

360

1207

11:09:08

London Stock Exchange

45

1207

11:13:44

London Stock Exchange

90

1207

11:19:50

London Stock Exchange

119

1207

11:19:50

London Stock Exchange

33

1207

11:19:50

London Stock Exchange

79

1207

11:19:50

London Stock Exchange

93

1207

11:19:50

London Stock Exchange

221

1207

11:19:50

London Stock Exchange

82

1207

11:19:50

London Stock Exchange

302

1208

11:21:53

London Stock Exchange

141

1208

11:22:16

London Stock Exchange

95

1208

11:23:02

London Stock Exchange

29

1208

11:23:02

London Stock Exchange

258

1207

11:23:11

London Stock Exchange

113

1207

11:23:11

London Stock Exchange

121

1207

11:23:11

London Stock Exchange

115

1207

11:23:11

London Stock Exchange

119

1207

11:23:11

London Stock Exchange

125

1207

11:23:11

London Stock Exchange

126

1207

11:23:11

London Stock Exchange

22

1207

11:23:11

London Stock Exchange

151

1211

11:25:26

London Stock Exchange

198

1211

11:26:28

London Stock Exchange

225

1211

11:27:58

London Stock Exchange

211

1211

11:29:58

London Stock Exchange

226

1211

11:32:00

London Stock Exchange

180

1211

11:33:50

London Stock Exchange

245

1210

11:33:50

London Stock Exchange

132

1210

11:34:44

London Stock Exchange

112

1210

11:36:09

London Stock Exchange

162

1210

11:36:46

London Stock Exchange

238

1211

11:38:44

London Stock Exchange

232

1211

11:39:58

London Stock Exchange

131

1210

11:41:10

London Stock Exchange

19

1210

11:41:10

London Stock Exchange

114

1208

11:42:24

London Stock Exchange

133

1207

11:43:57

London Stock Exchange

188

1206

11:45:29

London Stock Exchange

153

1204

11:45:55

London Stock Exchange

156

1205

11:47:50

London Stock Exchange

270

1204

11:50:20

London Stock Exchange

253

1203

11:52:30

London Stock Exchange

179

1202

11:54:04

London Stock Exchange

74

1202

11:56:35

London Stock Exchange

97

1202

11:56:35

London Stock Exchange

96

1202

11:56:35

London Stock Exchange

278

1203

11:58:33

London Stock Exchange

112

1202

11:59:20

London Stock Exchange

127

1202

11:59:20

London Stock Exchange

220

1202

11:59:20

London Stock Exchange

148

1200

12:02:22

London Stock Exchange

246

1202

12:08:52

London Stock Exchange

120

1202

12:08:52

London Stock Exchange

198

1202

12:08:52

London Stock Exchange

37

1202

12:08:52

London Stock Exchange

95

1202

12:08:52

London Stock Exchange

180

1201

12:10:34

London Stock Exchange

146

1201

12:10:34

London Stock Exchange

246

1201

12:13:06

London Stock Exchange

114

1201

12:18:52

London Stock Exchange

111

1201

12:18:52

London Stock Exchange

121

1201

12:18:52

London Stock Exchange

208

1201

12:18:52

London Stock Exchange

177

1201

12:18:52

London Stock Exchange

256

1201

12:21:01

London Stock Exchange

200

1201

12:23:06

London Stock Exchange

11

1201

12:23:06

London Stock Exchange

217

1201

12:25:18

London Stock Exchange

122

1201

12:27:13

London Stock Exchange

83

1201

12:27:13

London Stock Exchange

122

1201

12:29:51

London Stock Exchange

228

1201

12:30:49

London Stock Exchange

38

1201

12:30:49

London Stock Exchange

210

1200

12:32:40

London Stock Exchange

97

1200

12:32:40

London Stock Exchange

30

1200

12:32:40

London Stock Exchange

20

1202

12:53:25

London Stock Exchange

154

1203

13:00:43

London Stock Exchange

122

1203

13:00:43

London Stock Exchange

113

1203

13:00:43

London Stock Exchange

115

1203

13:00:43

London Stock Exchange

113

1203

13:00:43

London Stock Exchange

119

1203

13:00:43

London Stock Exchange

124

1203

13:00:43

London Stock Exchange

112

1203

13:00:43

London Stock Exchange

204

1203

13:00:43

London Stock Exchange

2272

1203

13:00:43

London Stock Exchange

130

1203

13:00:43

London Stock Exchange

121

1203

13:02:44

London Stock Exchange

121

1202

13:03:54

London Stock Exchange

222

1202

13:03:54

London Stock Exchange

110

1203

13:06:29

London Stock Exchange

211

1203

13:06:29

London Stock Exchange

179

1203

13:08:49

London Stock Exchange

128

1202

13:09:20

London Stock Exchange

38

1202

13:09:20

London Stock Exchange

128

1202

13:09:40

London Stock Exchange

213

1202

13:12:01

London Stock Exchange

111

1202

13:14:03

London Stock Exchange

222

1203

13:15:46

London Stock Exchange

111

1203

13:17:27

London Stock Exchange

208

1202

13:17:39

London Stock Exchange

116

1202

13:17:39

London Stock Exchange

215

1202

13:20:00

London Stock Exchange

120

1203

13:21:53

London Stock Exchange

178

1203

13:23:44

London Stock Exchange

141

1203

13:24:57

London Stock Exchange

195

1202

13:25:19

London Stock Exchange

83

1202

13:25:19

London Stock Exchange

125

1202

13:25:19

London Stock Exchange

120

1202

13:25:19

London Stock Exchange

231

1203

13:27:18

London Stock Exchange

140

1202

13:28:37

London Stock Exchange

174

1202

13:30:06

London Stock Exchange

156

1201

13:30:46

London Stock Exchange

52

1201

13:32:14

London Stock Exchange

46

1201

13:32:14

London Stock Exchange

46

1201

13:32:14

London Stock Exchange

142

1201

13:33:59

London Stock Exchange

116

1201

13:35:38

London Stock Exchange

18

1201

13:37:38

London Stock Exchange

120

1201

13:37:38

London Stock Exchange

65

1201

13:37:38

London Stock Exchange

148

1200

13:38:01

London Stock Exchange

121

1200

13:38:01

London Stock Exchange

112

1200

13:38:01

London Stock Exchange

128

1200

13:45:08

London Stock Exchange

125

1200

13:45:08

London Stock Exchange

218

1200

13:45:08

London Stock Exchange

121

1200

13:45:08

London Stock Exchange

116

1200

13:45:08

London Stock Exchange

111

1200

13:45:08

London Stock Exchange

121

1200

13:45:08

London Stock Exchange

152

1200

13:47:25

London Stock Exchange

110

1200

13:48:46

London Stock Exchange

139

1199

13:49:15

London Stock Exchange

124

1199

13:49:15

London Stock Exchange

59

1198

13:49:22

London Stock Exchange

24

1198

13:49:22

London Stock Exchange

221

1198

13:51:35

London Stock Exchange

127

1198

13:53:55

London Stock Exchange

117

1198

13:54:37

London Stock Exchange

122

1198

13:55:35

London Stock Exchange

109

1198

13:55:35

London Stock Exchange

118

1198

13:56:43

London Stock Exchange

153

1198

13:56:43

London Stock Exchange

154

1198

13:58:32

London Stock Exchange

127

1198

13:59:52

London Stock Exchange

20

1198

13:59:52

London Stock Exchange

114

1198

13:59:52

London Stock Exchange

112

1197

14:00:00

London Stock Exchange

117

1197

14:07:41

London Stock Exchange

110

1197

14:07:41

London Stock Exchange

122

1197

14:07:41

London Stock Exchange

75

1197

14:07:41

London Stock Exchange

46

1197

14:07:41

London Stock Exchange

117

1197

14:07:41

London Stock Exchange

121

1197

14:07:41

London Stock Exchange

120

1197

14:07:41

London Stock Exchange

113

1197

14:07:41

London Stock Exchange

110

1197

14:07:41

London Stock Exchange

200

1197

14:07:41

London Stock Exchange

120

1197

14:07:41

London Stock Exchange

112

1197

14:07:41

London Stock Exchange

116

1196

14:07:56

London Stock Exchange

113

1195

14:08:49

London Stock Exchange

10

1195

14:17:19

London Stock Exchange

128

1195

14:17:31

London Stock Exchange

121

1195

14:17:31

London Stock Exchange

125

1195

14:17:31

London Stock Exchange

187

1195

14:17:31

London Stock Exchange

140

1195

14:17:31

London Stock Exchange

112

1195

14:17:31

London Stock Exchange

116

1195

14:17:31

London Stock Exchange

128

1195

14:17:31

London Stock Exchange

167

1195

14:17:31

London Stock Exchange

110

1195

14:17:39

London Stock Exchange

117

1195

14:17:39

London Stock Exchange

112

1195

14:17:39

London Stock Exchange

122

1192

14:19:48

London Stock Exchange

110

1192

14:22:05

London Stock Exchange

2

1194

14:23:19

London Stock Exchange

397

1194

14:23:19

London Stock Exchange

112

1194

14:24:27

London Stock Exchange

123

1195

14:28:26

London Stock Exchange

118

1195

14:28:26

London Stock Exchange

133

1195

14:28:26

London Stock Exchange

122

1195

14:28:26

London Stock Exchange

111

1195

14:28:26

London Stock Exchange

130

1195

14:28:26

London Stock Exchange

226

1195

14:28:26

London Stock Exchange

125

1195

14:30:52

London Stock Exchange

111

1195

14:30:52

London Stock Exchange

122

1195

14:30:52

London Stock Exchange

59

1194

14:31:10

London Stock Exchange

33

1194

14:31:10

London Stock Exchange

123

1194

14:31:52

London Stock Exchange

115

1194

14:32:03

London Stock Exchange

107

1194

14:32:26

London Stock Exchange

16

1194

14:32:26

London Stock Exchange

123

1194

14:33:33

London Stock Exchange

272

1194

14:34:08

London Stock Exchange

127

1193

14:35:10

London Stock Exchange

123

1193

14:35:10

London Stock Exchange

105

1193

14:35:10

London Stock Exchange

120

1193

14:36:30

London Stock Exchange

129

1193

14:36:30

London Stock Exchange

83

1192

14:36:54

London Stock Exchange

35

1192

14:36:54

London Stock Exchange

35

1192

14:36:54

London Stock Exchange

113

1194

14:39:02

London Stock Exchange

110

1194

14:39:49

London Stock Exchange

112

1194

14:40:08

London Stock Exchange

89

1194

14:40:08

London Stock Exchange

23

1194

14:40:08

London Stock Exchange

70

1194

14:41:20

London Stock Exchange

53

1194

14:41:20

London Stock Exchange

123

1194

14:41:20

London Stock Exchange

156

1193

14:42:03

London Stock Exchange

117

1193

14:42:03

London Stock Exchange

136

1193

14:42:03

London Stock Exchange

114

1193

14:45:06

London Stock Exchange

157

1193

14:45:06

London Stock Exchange

117

1193

14:45:06

London Stock Exchange

114

1193

14:45:06

London Stock Exchange

123

1193

14:45:06

London Stock Exchange

9

1193

14:45:06

London Stock Exchange

113

1193

14:49:31

London Stock Exchange

121

1193

14:49:31

London Stock Exchange

114

1193

14:49:31

London Stock Exchange

119

1193

14:49:31

London Stock Exchange

119

1193

14:49:31

London Stock Exchange

133

1193

14:49:31

London Stock Exchange

128

1193

14:49:31

London Stock Exchange

118

1192

14:50:19

London Stock Exchange

89

1192

14:50:19

London Stock Exchange

123

1192

14:51:23

London Stock Exchange

192

1192

14:51:23

London Stock Exchange

160

1192

14:53:15

London Stock Exchange

112

1192

14:54:00

London Stock Exchange

126

1193

14:55:26

London Stock Exchange

198

1193

14:55:36

London Stock Exchange

149

1193

14:56:07

London Stock Exchange

150

1193

14:56:58

London Stock Exchange

171

1193

14:57:20

London Stock Exchange

268

1193

14:57:20

London Stock Exchange

111

1193

15:01:25

London Stock Exchange

1

1193

15:01:25

London Stock Exchange

116

1193

15:01:25

London Stock Exchange

126

1193

15:01:25

London Stock Exchange

127

1193

15:01:25

London Stock Exchange

120

1193

15:01:25

London Stock Exchange

116

1193

15:01:25

London Stock Exchange

126

1193

15:01:25

London Stock Exchange

125

1194

15:06:02

London Stock Exchange

332

1195

15:06:13

London Stock Exchange

670

1195

15:06:13

London Stock Exchange

115

1195

15:06:13

London Stock Exchange

33

1195

15:06:13

London Stock Exchange

117

1195

15:06:53

London Stock Exchange

158

1195

15:07:23

London Stock Exchange

120

1196

15:11:19

London Stock Exchange

946

1196

15:11:19

London Stock Exchange

14

1196

15:11:19

London Stock Exchange

112

1198

15:13:29

London Stock Exchange

117

1199

15:13:47

London Stock Exchange

35

1199

15:13:47

London Stock Exchange

158

1199

15:13:47

London Stock Exchange

129

1199

15:14:08

London Stock Exchange

258

1199

15:14:08

London Stock Exchange

134

1199

15:16:29

London Stock Exchange

125

1199

15:16:29

London Stock Exchange

117

1199

15:16:29

London Stock Exchange

123

1199

15:16:29

London Stock Exchange

171

1199

15:16:29

London Stock Exchange

147

1203

15:18:00

London Stock Exchange

121

1203

15:18:00

London Stock Exchange

95

1202

15:18:41

London Stock Exchange

144

1202

15:19:42

London Stock Exchange

126

1202

15:20:30

London Stock Exchange

96

1201

15:20:30

London Stock Exchange

125

1201

15:20:30

London Stock Exchange

137

1201

15:20:30

London Stock Exchange

114

1200

15:22:32

London Stock Exchange

113

1200

15:22:32

London Stock Exchange

127

1200

15:22:32

London Stock Exchange

124

1200

15:22:32

London Stock Exchange

88

1200

15:22:32

London Stock Exchange

41

1200

15:22:32

London Stock Exchange

121

1200

15:24:05

London Stock Exchange

121

1200

15:24:05

London Stock Exchange

536

1202

15:25:33

London Stock Exchange

134

1202

15:25:33

London Stock Exchange

121

1202

15:26:21

London Stock Exchange

127

1204

15:28:13

London Stock Exchange

163

1204

15:28:13

London Stock Exchange

366

1204

15:28:13

London Stock Exchange

114

1204

15:29:52

London Stock Exchange

132

1203

15:30:11

London Stock Exchange

112

1203

15:30:11

London Stock Exchange

127

1203

15:30:11

London Stock Exchange

97

1203

15:30:11

London Stock Exchange

134

1204

15:33:30

London Stock Exchange

115

1204

15:33:30

London Stock Exchange

135

1204

15:33:30

London Stock Exchange

137

1204

15:33:30

London Stock Exchange

548

1204

15:33:30

London Stock Exchange

123

1204

15:35:04

London Stock Exchange

112

1204

15:35:37

London Stock Exchange

71

1204

15:35:37

London Stock Exchange

41

1204

15:35:37

London Stock Exchange

127

1206

15:36:20

London Stock Exchange

13

1206

15:36:27

London Stock Exchange

100

1206

15:36:27

London Stock Exchange

119

1206

15:36:55

London Stock Exchange

266

1207

15:37:11

London Stock Exchange

110

1206

15:37:35

London Stock Exchange

141

1206

15:37:35

London Stock Exchange

113

1206

15:37:35

London Stock Exchange

139

1207

15:38:06

London Stock Exchange

41

1206

15:38:41

London Stock Exchange

137

1206

15:38:41

London Stock Exchange

78

1205

15:40:03

London Stock Exchange

55

1205

15:40:03

London Stock Exchange

123

1205

15:40:03

London Stock Exchange

116

1205

15:40:03

London Stock Exchange

121

1205

15:40:44

London Stock Exchange

166

1205

15:40:44

London Stock Exchange

134

1206

15:42:17

London Stock Exchange

94

1206

15:42:45

London Stock Exchange

21

1206

15:42:45

London Stock Exchange

115

1206

15:43:12

London Stock Exchange

20

1206

15:43:27

London Stock Exchange

100

1206

15:43:27

London Stock Exchange

118

1206

15:43:43

London Stock Exchange

7

1206

15:44:02

London Stock Exchange

108

1206

15:44:02

London Stock Exchange

115

1206

15:44:21

London Stock Exchange

129

1206

15:44:55

London Stock Exchange

110

1206

15:44:59

London Stock Exchange

132

1206

15:45:29

London Stock Exchange

130

1205

15:45:46

London Stock Exchange

113

1205

15:45:46

London Stock Exchange

137

1205

15:45:46

London Stock Exchange

110

1205

15:45:46

London Stock Exchange

258

1206

15:47:50

London Stock Exchange

420

1206

15:47:50

London Stock Exchange

113

1206

15:47:50

London Stock Exchange

112

1208

15:49:32

London Stock Exchange

29

1208

15:49:32

London Stock Exchange

54

1208

15:49:32

London Stock Exchange

29

1208

15:49:32

London Stock Exchange

155

1208

15:50:07

London Stock Exchange

100

1208

15:50:07

London Stock Exchange

233

1208

15:50:07

London Stock Exchange

226

1207

15:51:10

London Stock Exchange

130

1207

15:51:10

London Stock Exchange

138

1206

15:51:38

London Stock Exchange

111

1206

15:51:38

London Stock Exchange

22

1206

15:53:41

London Stock Exchange

110

1206

15:53:41

London Stock Exchange

170

1206

15:53:41

London Stock Exchange

127

1206

15:53:41

London Stock Exchange

220

1206

15:53:41

London Stock Exchange

109

1206

15:53:41

London Stock Exchange

125

1207

15:55:11

London Stock Exchange

12

1207

15:55:32

London Stock Exchange

123

1207

15:55:32

London Stock Exchange

248

1207

15:55:32

London Stock Exchange

119

1207

15:55:32

London Stock Exchange

7

1207

15:55:32

London Stock Exchange

41

1207

15:56:20

London Stock Exchange

128

1207

15:56:20

London Stock Exchange

45

1207

15:56:20

London Stock Exchange

84

1207

15:56:20

London Stock Exchange

124

1207

15:56:43

London Stock Exchange

70

1207

15:56:43

London Stock Exchange

118

1206

15:57:15

London Stock Exchange

141

1206

15:57:15

London Stock Exchange

116

1206

15:58:37

London Stock Exchange

136

1205

15:58:47

London Stock Exchange

115

1205

15:58:47

London Stock Exchange

124

1205

15:58:47

London Stock Exchange

78

1206

15:59:54

London Stock Exchange

33

1206

15:59:54

London Stock Exchange

111

1206

16:00:07

London Stock Exchange

112

1206

16:00:41

London Stock Exchange

124

1206

16:00:59

London Stock Exchange

134

1205

16:00:59

London Stock Exchange

137

1205

16:00:59

London Stock Exchange

130

1205

16:00:59

London Stock Exchange

136

1204

16:01:41

London Stock Exchange

183

1204

16:01:41

London Stock Exchange

118

1204

16:02:55

London Stock Exchange

123

1204

16:03:19

London Stock Exchange

65

1203

16:03:28

London Stock Exchange

1

1203

16:03:28

London Stock Exchange

130

1203

16:03:28

London Stock Exchange

120

1203

16:03:28

London Stock Exchange

51

1203

16:03:28

London Stock Exchange

116

1203

16:04:24

London Stock Exchange

136

1203

16:04:53

London Stock Exchange

121

1203

16:05:06

London Stock Exchange

111

1203

16:05:30

London Stock Exchange

46

1203

16:05:51

London Stock Exchange

72

1203

16:05:51

London Stock Exchange

118

1203

16:05:51

London Stock Exchange

49

1203

16:06:27

London Stock Exchange

86

1203

16:06:27

London Stock Exchange

113

1203

16:06:41

London Stock Exchange

7

1203

16:06:48

London Stock Exchange

104

1203

16:06:48

London Stock Exchange

110

1203

16:07:12

London Stock Exchange

110

1203

16:07:12

London Stock Exchange

67

1203

16:07:54

London Stock Exchange

68

1203

16:07:54

London Stock Exchange

202

1203

16:08:09

London Stock Exchange

126

1203

16:08:35

London Stock Exchange

184

1203

16:08:53

London Stock Exchange

122

1203

16:09:19

London Stock Exchange

104

1203

16:09:46

London Stock Exchange

42

1203

16:09:46

London Stock Exchange

84

1203

16:10:14

London Stock Exchange

48

1203

16:10:14

London Stock Exchange

138

1203

16:10:32

London Stock Exchange

65

1203

16:10:58

London Stock Exchange

50

1203

16:10:58

London Stock Exchange

113

1203

16:11:04

London Stock Exchange

116

1203

16:11:20

London Stock Exchange

78

1202

16:11:25

London Stock Exchange

111

1202

16:11:25

London Stock Exchange

47

1202

16:11:25

London Stock Exchange

122

1202

16:14:18

London Stock Exchange

138

1202

16:15:15

London Stock Exchange

110

1202

16:15:15

London Stock Exchange

136

1202

16:15:15

London Stock Exchange

118

1202

16:15:15

London Stock Exchange

125

1202

16:15:15

London Stock Exchange

111

1202

16:15:15

London Stock Exchange

98

1202

16:15:15

London Stock Exchange

136

1202

16:15:15

London Stock Exchange

58

1203

16:20:26

London Stock Exchange

54

1203

16:20:26

London Stock Exchange

282

1203

16:20:27

London Stock Exchange

267

1203

16:20:27

London Stock Exchange

11

1203

16:20:27

London Stock Exchange

354

1203

16:21:01

London Stock Exchange

137

1203

16:21:01

London Stock Exchange

88

1203

16:21:01

London Stock Exchange

154

1203

16:21:01

London Stock Exchange

2124

1203

16:21:01

London Stock Exchange

126

1203

16:22:29

London Stock Exchange

25

1203

16:22:29

London Stock Exchange

486

1203

16:22:29

London Stock Exchange

108

1203

16:22:29

London Stock Exchange

99

1203

16:22:29

London Stock Exchange

1

1203

16:22:29

London Stock Exchange

104

1203

16:22:36

London Stock Exchange

129

1203

16:22:36

London Stock Exchange

8

1203

16:22:36

London Stock Exchange

15

1203

16:22:36

London Stock Exchange

353

1203

16:24:46

London Stock Exchange

132

1203

16:24:46

London Stock Exchange

532

1204

16:26:06

London Stock Exchange

44

1204

16:26:06

London Stock Exchange

122

1204

16:26:06

London Stock Exchange

110

1203

16:27:03

London Stock Exchange

138

1203

16:27:03

London Stock Exchange

111

1203

16:27:03

London Stock Exchange

20

1204

16:27:26

London Stock Exchange

212

1204

16:27:26

London Stock Exchange

212

1204

16:27:26

London Stock Exchange

18

1204

16:27:26

London Stock Exchange

152

1204

16:27:26

London Stock Exchange

266

1204

16:27:26

London Stock Exchange

232

1204

16:27:26

London Stock Exchange

209

1204

16:27:26

London Stock Exchange

73

1204

16:27:44

London Stock Exchange

69

1204

16:27:44

London Stock Exchange

239

1205

16:27:49

London Stock Exchange

8

1205

16:27:49

London Stock Exchange

 


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

Related Charts

Ashtead Group (AHT)

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