Source - RNS
RNS Number : 0000L
Ashtead Group PLC
27 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:                                         27 September 2016

               

Number of Shares purchased:                   100,000 Shares

               

Highest price paid per Share:                     1225.0 pence

               

Lowest price paid per Share:                      1200.0 pence

               

Average price paid per Share:                    1209.56 pence

               

               

The Company intends to hold these Shares in Treasury.              

               

Including Shares which have been purchased but not yet settled, the Company holds 53,303,816 Shares in Treasury.    

               

The Company has 500,021,738 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:          27 September 2016

Investment firm:             Jefferies International

 

Aggregate information:

Venue

Volume-weighted

average price, pence

Aggregated volume

London Stock Exchange

1209.56

100,000

 

Individual transactions:

Number of shares purchased

Transaction price (pence per share)

Time of transaction

Trading Venue

79

1212

08:01:00

London Stock Exchange

42

1212

08:01:01

London Stock Exchange

131

1210

08:01:47

London Stock Exchange

8

1213

08:02:19

London Stock Exchange

130

1213

08:02:19

London Stock Exchange

165

1212

08:03:31

London Stock Exchange

145

1212

08:04:51

London Stock Exchange

266

1212

08:05:57

London Stock Exchange

154

1212

08:06:30

London Stock Exchange

180

1206

08:07:54

London Stock Exchange

258

1210

08:10:24

London Stock Exchange

329

1211

08:12:02

London Stock Exchange

3

1218

08:14:07

London Stock Exchange

296

1218

08:14:07

London Stock Exchange

9

1221

08:14:37

London Stock Exchange

144

1221

08:14:37

London Stock Exchange

161

1220

08:15:10

London Stock Exchange

331

1224

08:17:18

London Stock Exchange

211

1224

08:18:25

London Stock Exchange

180

1224

08:19:50

London Stock Exchange

201

1224

08:20:13

London Stock Exchange

181

1225

08:21:51

London Stock Exchange

112

1225

08:21:51

London Stock Exchange

159

1224

08:22:40

London Stock Exchange

171

1223

08:22:52

London Stock Exchange

170

1223

08:23:38

London Stock Exchange

40

1223

08:24:26

London Stock Exchange

115

1223

08:24:26

London Stock Exchange

185

1224

08:25:54

London Stock Exchange

186

1225

08:26:30

London Stock Exchange

8

1225

08:26:30

London Stock Exchange

152

1223

08:27:15

London Stock Exchange

266

1224

08:29:39

London Stock Exchange

187

1224

08:29:39

London Stock Exchange

149

1223

08:30:54

London Stock Exchange

154

1223

08:31:27

London Stock Exchange

173

1223

08:32:56

London Stock Exchange

186

1222

08:33:06

London Stock Exchange

10

1222

08:33:06

London Stock Exchange

178

1222

08:35:01

London Stock Exchange

120

1221

08:35:56

London Stock Exchange

155

1221

08:35:56

London Stock Exchange

18

1221

08:35:56

London Stock Exchange

114

1219

08:37:08

London Stock Exchange

129

1217

08:37:35

London Stock Exchange

99

1216

08:38:28

London Stock Exchange

175

1216

08:38:28

London Stock Exchange

124

1214

08:39:08

London Stock Exchange

141

1216

08:39:56

London Stock Exchange

187

1215

08:41:01

London Stock Exchange

156

1214

08:41:55

London Stock Exchange

127

1214

08:42:41

London Stock Exchange

125

1215

08:42:58

London Stock Exchange

117

1214

08:43:59

London Stock Exchange

126

1213

08:44:35

London Stock Exchange

178

1212

08:45:09

London Stock Exchange

199

1215

08:47:48

London Stock Exchange

328

1215

08:50:03

London Stock Exchange

12

1214

08:51:00

London Stock Exchange

344

1214

08:51:00

London Stock Exchange

196

1214

08:51:00

London Stock Exchange

5

1215

08:53:21

London Stock Exchange

220

1215

08:53:21

London Stock Exchange

205

1215

08:54:46

London Stock Exchange

275

1214

08:55:48

London Stock Exchange

114

1214

08:55:48

London Stock Exchange

396

1215

08:58:56

London Stock Exchange

185

1216

09:01:12

London Stock Exchange

151

1216

09:01:12

London Stock Exchange

264

1216

09:02:48

London Stock Exchange

129

1216

09:02:48

London Stock Exchange

486

1216

09:04:49

London Stock Exchange

299

1215

09:05:52

London Stock Exchange

209

1215

09:07:40

London Stock Exchange

328

1215

09:09:40

London Stock Exchange

357

1214

09:10:25

London Stock Exchange

40

1214

09:11:06

London Stock Exchange

106

1214

09:11:06

London Stock Exchange

149

1214

09:13:26

London Stock Exchange

106

1214

09:13:26

London Stock Exchange

289

1213

09:14:31

London Stock Exchange

198

1213

09:14:31

London Stock Exchange

19

1213

09:14:31

London Stock Exchange

126

1212

09:15:07

London Stock Exchange

9

1212

09:15:07

London Stock Exchange

121

1211

09:16:14

London Stock Exchange

139

1211

09:17:19

London Stock Exchange

178

1211

09:18:12

London Stock Exchange

147

1211

09:23:39

London Stock Exchange

152

1211

09:23:39

London Stock Exchange

91

1211

09:23:39

London Stock Exchange

122

1211

09:23:39

London Stock Exchange

172

1211

09:23:39

London Stock Exchange

178

1211

09:23:39

London Stock Exchange

229

1211

09:23:39

London Stock Exchange

7

1211

09:23:39

London Stock Exchange

154

1210

09:24:20

London Stock Exchange

182

1210

09:26:30

London Stock Exchange

216

1210

09:26:30

London Stock Exchange

156

1207

09:27:22

London Stock Exchange

226

1207

09:28:08

London Stock Exchange

175

1207

09:30:21

London Stock Exchange

199

1206

09:30:24

London Stock Exchange

211

1211

09:32:25

London Stock Exchange

218

1211

09:33:52

London Stock Exchange

14

1211

09:35:52

London Stock Exchange

315

1211

09:35:52

London Stock Exchange

310

1211

09:37:44

London Stock Exchange

240

1211

09:39:48

London Stock Exchange

8

1211

09:39:48

London Stock Exchange

45

1211

09:39:48

London Stock Exchange

89

1211

09:41:13

London Stock Exchange

247

1211

09:41:13

London Stock Exchange

86

1211

09:42:39

London Stock Exchange

232

1211

09:42:39

London Stock Exchange

337

1211

09:44:18

London Stock Exchange

244

1211

09:46:06

London Stock Exchange

83

1211

09:46:06

London Stock Exchange

105

1211

09:48:07

London Stock Exchange

160

1211

09:48:07

London Stock Exchange

274

1211

09:49:40

London Stock Exchange

304

1211

09:50:52

London Stock Exchange

212

1210

09:52:17

London Stock Exchange

206

1210

09:52:17

London Stock Exchange

165

1208

09:53:03

London Stock Exchange

131

1207

09:53:35

London Stock Exchange

216

1206

09:54:55

London Stock Exchange

114

1204

09:55:27

London Stock Exchange

126

1204

09:55:56

London Stock Exchange

171

1203

09:57:41

London Stock Exchange

6

1202

09:59:09

London Stock Exchange

114

1202

09:59:09

London Stock Exchange

231

1202

09:59:09

London Stock Exchange

122

1202

09:59:23

London Stock Exchange

110

1202

10:01:01

London Stock Exchange

163

1202

10:01:01

London Stock Exchange

12

1202

10:01:01

London Stock Exchange

28

1202

10:01:01

London Stock Exchange

217

1200

10:02:22

London Stock Exchange

96

1200

10:03:23

London Stock Exchange

43

1200

10:03:23

London Stock Exchange

61

1200

10:03:23

London Stock Exchange

166

1203

10:06:01

London Stock Exchange

180

1202

10:06:31

London Stock Exchange

342

1201

10:09:00

London Stock Exchange

399

1200

10:10:47

London Stock Exchange

111

1200

10:12:42

London Stock Exchange

392

1200

10:14:16

London Stock Exchange

2

1200

10:14:16

London Stock Exchange

321

1200

10:16:06

London Stock Exchange

409

1201

10:18:54

London Stock Exchange

65

1202

10:20:54

London Stock Exchange

200

1202

10:20:54

London Stock Exchange

65

1202

10:20:54

London Stock Exchange

367

1204

10:22:48

London Stock Exchange

302

1203

10:24:08

London Stock Exchange

179

1203

10:24:08

London Stock Exchange

188

1204

10:26:01

London Stock Exchange

206

1203

10:29:30

London Stock Exchange

20

1203

10:29:30

London Stock Exchange

58

1203

10:29:30

London Stock Exchange

120

1203

10:29:30

London Stock Exchange

46

1203

10:30:39

London Stock Exchange

213

1203

10:30:39

London Stock Exchange

221

1202

10:31:54

London Stock Exchange

204

1202

10:31:54

London Stock Exchange

9

1202

10:31:54

London Stock Exchange

141

1201

10:32:38

London Stock Exchange

54

1200

10:35:14

London Stock Exchange

187

1200

10:35:14

London Stock Exchange

336

1200

10:38:06

London Stock Exchange

195

1200

10:39:08

London Stock Exchange

209

1201

10:42:40

London Stock Exchange

57

1202

10:42:59

London Stock Exchange

363

1202

10:42:59

London Stock Exchange

259

1201

10:43:19

London Stock Exchange

100

1201

10:46:53

London Stock Exchange

156

1201

10:46:53

London Stock Exchange

208

1201

10:46:54

London Stock Exchange

192

1201

10:46:54

London Stock Exchange

168

1200

10:47:46

London Stock Exchange

182

1201

10:50:08

London Stock Exchange

139

1201

10:51:08

London Stock Exchange

320

1201

10:53:42

London Stock Exchange

99

1201

10:53:42

London Stock Exchange

247

1200

10:54:43

London Stock Exchange

316

1200

10:57:23

London Stock Exchange

321

1201

11:02:39

London Stock Exchange

100

1201

11:02:39

London Stock Exchange

136

1201

11:02:39

London Stock Exchange

120

1201

11:02:39

London Stock Exchange

231

1201

11:04:07

London Stock Exchange

331

1201

11:05:42

London Stock Exchange

272

1200

11:06:23

London Stock Exchange

129

1201

11:08:15

London Stock Exchange

323

1202

11:10:18

London Stock Exchange

59

1202

11:12:10

London Stock Exchange

100

1202

11:12:10

London Stock Exchange

61

1202

11:12:10

London Stock Exchange

174

1201

11:12:31

London Stock Exchange

266

1201

11:14:37

London Stock Exchange

210

1200

11:15:39

London Stock Exchange

293

1201

11:19:43

London Stock Exchange

112

1200

11:20:41

London Stock Exchange

81

1200

11:20:41

London Stock Exchange

263

1200

11:20:41

London Stock Exchange

195

1201

11:25:44

London Stock Exchange

151

1201

11:25:44

London Stock Exchange

189

1201

11:27:00

London Stock Exchange

135

1201

11:28:02

London Stock Exchange

133

1200

11:28:34

London Stock Exchange

93

1200

11:28:34

London Stock Exchange

19

1200

11:28:34

London Stock Exchange

186

1201

11:33:01

London Stock Exchange

137

1201

11:33:01

London Stock Exchange

7

1201

11:33:01

London Stock Exchange

346

1201

11:33:01

London Stock Exchange

204

1200

11:34:45

London Stock Exchange

210

1200

11:34:45

London Stock Exchange

190

1200

11:36:40

London Stock Exchange

90

1201

11:44:08

London Stock Exchange

45

1201

11:44:08

London Stock Exchange

270

1201

11:44:08

London Stock Exchange

292

1201

11:56:37

London Stock Exchange

234

1202

11:58:01

London Stock Exchange

245

1202

11:58:01

London Stock Exchange

500

1202

11:58:01

London Stock Exchange

404

1202

11:58:01

London Stock Exchange

156

1202

11:58:01

London Stock Exchange

81

1202

11:58:01

London Stock Exchange

330

1202

11:58:01

London Stock Exchange

280

1202

11:59:42

London Stock Exchange

316

1203

12:05:26

London Stock Exchange

164

1203

12:06:11

London Stock Exchange

111

1203

12:07:37

London Stock Exchange

91

1203

12:08:31

London Stock Exchange

251

1203

12:08:31

London Stock Exchange

207

1203

12:10:44

London Stock Exchange

253

1203

12:12:20

London Stock Exchange

117

1203

12:14:21

London Stock Exchange

130

1203

12:14:21

London Stock Exchange

145

1203

12:14:21

London Stock Exchange

10

1203

12:14:21

London Stock Exchange

14

1203

12:14:21

London Stock Exchange

233

1203

12:16:28

London Stock Exchange

231

1203

12:18:39

London Stock Exchange

282

1203

12:20:44

London Stock Exchange

242

1202

12:21:42

London Stock Exchange

126

1201

12:22:50

London Stock Exchange

112

1202

12:26:50

London Stock Exchange

233

1202

12:27:19

London Stock Exchange

170

1202

12:29:28

London Stock Exchange

152

1202

12:29:28

London Stock Exchange

198

1202

12:39:10

London Stock Exchange

151

1202

12:39:14

London Stock Exchange

186

1205

12:43:08

London Stock Exchange

64

1205

12:43:08

London Stock Exchange

135

1205

12:43:58

London Stock Exchange

888

1204

12:44:48

London Stock Exchange

118

1204

12:44:48

London Stock Exchange

110

1204

12:44:48

London Stock Exchange

198

1204

12:44:48

London Stock Exchange

111

1204

12:44:48

London Stock Exchange

168

1202

12:45:48

London Stock Exchange

159

1201

12:47:08

London Stock Exchange

113

1200

12:48:57

London Stock Exchange

192

1204

12:52:25

London Stock Exchange

125

1204

12:54:10

London Stock Exchange

232

1204

12:54:10

London Stock Exchange

117

1203

12:56:00

London Stock Exchange

448

1204

13:01:44

London Stock Exchange

215

1204

13:01:44

London Stock Exchange

110

1204

13:01:44

London Stock Exchange

118

1204

13:01:44

London Stock Exchange

186

1204

13:03:41

London Stock Exchange

159

1203

13:04:10

London Stock Exchange

213

1203

13:04:10

London Stock Exchange

217

1203

13:06:14

London Stock Exchange

8

1203

13:06:14

London Stock Exchange

113

1206

13:12:14

London Stock Exchange

244

1206

13:12:15

London Stock Exchange

223

1206

13:12:15

London Stock Exchange

229

1206

13:14:11

London Stock Exchange

168

1206

13:15:27

London Stock Exchange

220

1206

13:17:21

London Stock Exchange

116

1206

13:17:21

London Stock Exchange

204

1206

13:20:23

London Stock Exchange

119

1206

13:20:23

London Stock Exchange

215

1206

13:21:44

London Stock Exchange

198

1206

13:24:04

London Stock Exchange

186

1206

13:26:03

London Stock Exchange

112

1206

13:27:18

London Stock Exchange

112

1206

13:28:59

London Stock Exchange

83

1206

13:30:30

London Stock Exchange

43

1206

13:30:30

London Stock Exchange

114

1206

13:30:59

London Stock Exchange

130

1206

13:31:56

London Stock Exchange

148

1206

13:32:08

London Stock Exchange

131

1206

13:33:32

London Stock Exchange

46

1206

13:33:41

London Stock Exchange

28

1206

13:33:41

London Stock Exchange

68

1206

13:33:41

London Stock Exchange

209

1206

13:34:44

London Stock Exchange

128

1206

13:36:12

London Stock Exchange

115

1206

13:37:02

London Stock Exchange

189

1206

13:38:26

London Stock Exchange

132

1205

13:41:25

London Stock Exchange

124

1206

13:55:29

London Stock Exchange

162

1206

13:55:35

London Stock Exchange

128

1206

13:56:24

London Stock Exchange

131

1206

13:57:17

London Stock Exchange

79

1206

13:58:19

London Stock Exchange

76

1206

13:58:19

London Stock Exchange

166

1206

13:59:23

London Stock Exchange

24

1206

14:00:18

London Stock Exchange

125

1206

14:00:18

London Stock Exchange

125

1206

14:01:03

London Stock Exchange

157

1206

14:02:24

London Stock Exchange

55

1206

14:02:24

London Stock Exchange

995

1206

14:02:24

London Stock Exchange

1211

1206

14:02:24

London Stock Exchange

8

1206

14:02:24

London Stock Exchange

116

1205

14:05:05

London Stock Exchange

226

1205

14:05:05

London Stock Exchange

111

1205

14:05:05

London Stock Exchange

116

1205

14:05:05

London Stock Exchange

110

1205

14:05:05

London Stock Exchange

117

1205

14:05:05

London Stock Exchange

168

1205

14:07:34

London Stock Exchange

165

1205

14:09:54

London Stock Exchange

116

1205

14:11:00

London Stock Exchange

123

1205

14:11:26

London Stock Exchange

15

1205

14:12:19

London Stock Exchange

101

1205

14:12:19

London Stock Exchange

130

1205

14:13:07

London Stock Exchange

113

1205

14:13:37

London Stock Exchange

218

1205

14:14:21

London Stock Exchange

114

1205

14:15:43

London Stock Exchange

13

1205

14:15:43

London Stock Exchange

112

1205

14:16:08

London Stock Exchange

139

1205

14:16:53

London Stock Exchange

58

1205

14:16:53

London Stock Exchange

133

1204

14:17:02

London Stock Exchange

234

1204

14:17:02

London Stock Exchange

127

1202

14:17:29

London Stock Exchange

150

1204

14:22:47

London Stock Exchange

175

1204

14:22:47

London Stock Exchange

131

1204

14:22:47

London Stock Exchange

194

1204

14:22:47

London Stock Exchange

124

1204

14:22:47

London Stock Exchange

115

1204

14:25:04

London Stock Exchange

90

1204

14:25:23

London Stock Exchange

22

1204

14:25:23

London Stock Exchange

115

1204

14:26:18

London Stock Exchange

110

1204

14:26:52

London Stock Exchange

21

1204

14:27:41

London Stock Exchange

103

1204

14:27:41

London Stock Exchange

114

1204

14:28:17

London Stock Exchange

134

1204

14:29:00

London Stock Exchange

118

1204

14:29:34

London Stock Exchange

136

1203

14:30:12

London Stock Exchange

111

1203

14:30:12

London Stock Exchange

96

1203

14:30:12

London Stock Exchange

19

1203

14:30:13

London Stock Exchange

128

1203

14:30:13

London Stock Exchange

9

1205

14:34:32

London Stock Exchange

142

1205

14:34:32

London Stock Exchange

556

1206

14:36:29

London Stock Exchange

533

1206

14:36:29

London Stock Exchange

31

1206

14:36:29

London Stock Exchange

125

1206

14:36:29

London Stock Exchange

110

1206

14:38:30

London Stock Exchange

114

1206

14:39:08

London Stock Exchange

54

1206

14:39:47

London Stock Exchange

57

1206

14:39:47

London Stock Exchange

113

1206

14:40:07

London Stock Exchange

123

1206

14:40:55

London Stock Exchange

56

1205

14:41:05

London Stock Exchange

43

1205

14:44:21

London Stock Exchange

139

1205

14:44:21

London Stock Exchange

121

1205

14:44:21

London Stock Exchange

188

1205

14:44:21

London Stock Exchange

124

1205

14:44:21

London Stock Exchange

94

1205

14:44:21

London Stock Exchange

43

1205

14:44:21

London Stock Exchange

110

1205

14:44:21

London Stock Exchange

110

1205

14:44:21

London Stock Exchange

129

1205

14:44:21

London Stock Exchange

251

1204

14:46:22

London Stock Exchange

500

1205

14:49:06

London Stock Exchange

80

1205

14:49:06

London Stock Exchange

136

1205

14:49:06

London Stock Exchange

111

1205

14:51:15

London Stock Exchange

118

1205

14:51:34

London Stock Exchange

123

1205

14:52:04

London Stock Exchange

96

1204

14:52:28

London Stock Exchange

127

1204

14:52:28

London Stock Exchange

123

1204

14:52:28

London Stock Exchange

240

1205

14:53:51

London Stock Exchange

208

1205

14:53:51

London Stock Exchange

31

1205

14:53:51

London Stock Exchange

116

1205

14:55:31

London Stock Exchange

229

1205

14:56:00

London Stock Exchange

11

1205

14:56:01

London Stock Exchange

99

1208

14:58:24

London Stock Exchange

19

1210

14:59:42

London Stock Exchange

236

1210

14:59:42

London Stock Exchange

396

1211

14:59:50

London Stock Exchange

161

1210

15:00:08

London Stock Exchange

127

1210

15:00:08

London Stock Exchange

91

1209

15:00:56

London Stock Exchange

123

1209

15:02:36

London Stock Exchange

69

1210

15:03:32

London Stock Exchange

61

1210

15:03:32

London Stock Exchange

22

1211

15:03:58

London Stock Exchange

356

1211

15:03:58

London Stock Exchange

116

1211

15:05:02

London Stock Exchange

5

1211

15:05:17

London Stock Exchange

107

1211

15:05:17

London Stock Exchange

122

1211

15:05:58

London Stock Exchange

5

1212

15:06:31

London Stock Exchange

118

1212

15:06:31

London Stock Exchange

174

1212

15:06:40

London Stock Exchange

118

1213

15:07:23

London Stock Exchange

117

1213

15:07:23

London Stock Exchange

116

1213

15:07:23

London Stock Exchange

116

1213

15:07:23

London Stock Exchange

3

1214

15:09:32

London Stock Exchange

232

1214

15:09:32

London Stock Exchange

126

1214

15:10:37

London Stock Exchange

136

1214

15:11:02

London Stock Exchange

390

1214

15:11:27

London Stock Exchange

4

1214

15:11:28

London Stock Exchange

19

1214

15:11:28

London Stock Exchange

88

1214

15:11:28

London Stock Exchange

19

1214

15:11:28

London Stock Exchange

130

1216

15:13:48

London Stock Exchange

116

1216

15:13:56

London Stock Exchange

120

1216

15:14:11

London Stock Exchange

53

1216

15:14:27

London Stock Exchange

128

1216

15:14:27

London Stock Exchange

262

1216

15:15:10

London Stock Exchange

126

1217

15:16:20

London Stock Exchange

138

1217

15:16:20

London Stock Exchange

224

1217

15:16:20

London Stock Exchange

134

1216

15:16:43

London Stock Exchange

193

1215

15:17:23

London Stock Exchange

3

1217

15:19:14

London Stock Exchange

108

1217

15:19:14

London Stock Exchange

120

1217

15:19:37

London Stock Exchange

118

1217

15:20:07

London Stock Exchange

248

1218

15:20:47

London Stock Exchange

130

1218

15:20:47

London Stock Exchange

103

1218

15:20:47

London Stock Exchange

100

1219

15:22:29

London Stock Exchange

11

1219

15:22:29

London Stock Exchange

43

1219

15:22:31

London Stock Exchange

160

1219

15:22:31

London Stock Exchange

115

1219

15:23:18

London Stock Exchange

98

1219

15:23:45

London Stock Exchange

31

1219

15:23:45

London Stock Exchange

156

1219

15:24:14

London Stock Exchange

114

1219

15:25:00

London Stock Exchange

120

1219

15:25:16

London Stock Exchange

120

1219

15:25:41

London Stock Exchange

112

1219

15:26:11

London Stock Exchange

118

1219

15:26:39

London Stock Exchange

113

1219

15:27:06

London Stock Exchange

351

1219

15:28:04

London Stock Exchange

117

1219

15:28:04

London Stock Exchange

114

1219

15:28:04

London Stock Exchange

81

1219

15:28:04

London Stock Exchange

38

1219

15:28:04

London Stock Exchange

120

1219

15:29:16

London Stock Exchange

104

1218

15:29:50

London Stock Exchange

130

1218

15:29:51

London Stock Exchange

111

1218

15:29:51

London Stock Exchange

140

1218

15:29:51

London Stock Exchange

118

1218

15:31:19

London Stock Exchange

36

1218

15:32:03

London Stock Exchange

79

1218

15:32:03

London Stock Exchange

14

1218

15:32:03

London Stock Exchange

14

1218

15:32:24

London Stock Exchange

97

1218

15:32:24

London Stock Exchange

110

1218

15:32:40

London Stock Exchange

123

1218

15:32:49

London Stock Exchange

17

1218

15:33:21

London Stock Exchange

114

1218

15:33:21

London Stock Exchange

32

1218

15:33:47

London Stock Exchange

95

1218

15:33:47

London Stock Exchange

120

1218

15:34:00

London Stock Exchange

141

1217

15:34:13

London Stock Exchange

117

1217

15:34:13

London Stock Exchange

134

1217

15:34:13

London Stock Exchange

129

1217

15:34:13

London Stock Exchange

120

1216

15:35:55

London Stock Exchange

93

1216

15:35:55

London Stock Exchange

27

1216

15:35:55

London Stock Exchange

120

1215

15:36:19

London Stock Exchange

111

1215

15:36:19

London Stock Exchange

181

1215

15:36:19

London Stock Exchange

2

1215

15:36:19

London Stock Exchange

111

1215

15:37:58

London Stock Exchange

116

1215

15:38:38

London Stock Exchange

136

1215

15:39:06

London Stock Exchange

122

1215

15:39:27

London Stock Exchange

7

1215

15:39:27

London Stock Exchange

115

1215

15:39:27

London Stock Exchange

119

1214

15:39:49

London Stock Exchange

130

1214

15:39:49

London Stock Exchange

141

1214

15:39:49

London Stock Exchange

110

1214

15:40:57

London Stock Exchange

111

1214

15:41:21

London Stock Exchange

113

1214

15:41:48

London Stock Exchange

51

1214

15:42:09

London Stock Exchange

37

1214

15:42:09

London Stock Exchange

132

1214

15:42:09

London Stock Exchange

143

1214

15:42:52

London Stock Exchange

121

1214

15:43:20

London Stock Exchange

133

1214

15:43:45

London Stock Exchange

121

1214

15:43:59

London Stock Exchange

13

1214

15:44:32

London Stock Exchange

103

1214

15:44:32

London Stock Exchange

78

1214

15:44:42

London Stock Exchange

43

1214

15:44:42

London Stock Exchange

112

1213

15:44:44

London Stock Exchange

126

1213

15:44:44

London Stock Exchange

124

1213

15:45:24

London Stock Exchange

85

1213

15:45:24

London Stock Exchange

121

1213

15:45:24

London Stock Exchange

112

1213

15:46:47

London Stock Exchange

123

1213

15:47:09

London Stock Exchange

123

1213

15:47:09

London Stock Exchange

137

1213

15:47:49

London Stock Exchange

19

1213

15:48:17

London Stock Exchange

95

1213

15:48:17

London Stock Exchange

113

1213

15:48:29

London Stock Exchange

270

1213

15:49:44

London Stock Exchange

124

1213

15:49:44

London Stock Exchange

124

1213

15:49:44

London Stock Exchange

116

1213

15:49:44

London Stock Exchange

118

1213

15:49:53

London Stock Exchange

137

1213

15:50:30

London Stock Exchange

105

1213

15:50:30

London Stock Exchange

16

1213

15:50:30

London Stock Exchange

111

1213

15:51:31

London Stock Exchange

63

1214

15:53:08

London Stock Exchange

71

1214

15:53:08

London Stock Exchange

142

1214

15:53:12

London Stock Exchange

113

1214

15:53:27

London Stock Exchange

214

1214

15:53:51

London Stock Exchange

125

1214

15:54:23

London Stock Exchange

129

1214

15:54:42

London Stock Exchange

115

1214

15:55:00

London Stock Exchange

70

1214

15:55:12

London Stock Exchange

58

1214

15:55:12

London Stock Exchange

131

1214

15:55:42

London Stock Exchange

110

1214

15:56:02

London Stock Exchange

33

1214

15:56:19

London Stock Exchange

77

1214

15:56:19

London Stock Exchange

191

1214

15:56:38

London Stock Exchange

74

1214

15:57:07

London Stock Exchange

57

1214

15:57:07

London Stock Exchange

110

1214

15:57:27

London Stock Exchange

121

1214

15:57:40

London Stock Exchange

115

1214

15:58:00

London Stock Exchange

136

1214

15:58:14

London Stock Exchange

128

1214

15:58:41

London Stock Exchange

118

1214

15:59:05

London Stock Exchange

16

1214

15:59:05

London Stock Exchange

114

1214

15:59:19

London Stock Exchange

181

1214

15:59:41

London Stock Exchange

161

1214

16:00:07

London Stock Exchange

137

1214

16:00:29

London Stock Exchange

117

1214

16:00:55

London Stock Exchange

110

1214

16:01:10

London Stock Exchange

40

1214

16:01:25

London Stock Exchange

113

1214

16:01:25

London Stock Exchange

139

1214

16:01:47

London Stock Exchange

119

1214

16:02:06

London Stock Exchange

142

1215

16:03:53

London Stock Exchange

129

1215

16:04:00

London Stock Exchange

27

1215

16:04:30

London Stock Exchange

100

1215

16:04:30

London Stock Exchange

153

1215

16:04:41

London Stock Exchange

104

1215

16:05:08

London Stock Exchange

61

1215

16:05:08

London Stock Exchange

19

1215

16:05:08

London Stock Exchange

500

1215

16:05:08

London Stock Exchange

452

1215

16:05:08

London Stock Exchange

48

1215

16:06:06

London Stock Exchange

70

1215

16:06:06

London Stock Exchange

71

1215

16:06:10

London Stock Exchange

41

1215

16:06:10

London Stock Exchange

122

1215

16:06:35

London Stock Exchange

122

1215

16:06:35

London Stock Exchange

72

1215

16:06:54

London Stock Exchange

38

1215

16:06:54

London Stock Exchange

121

1215

16:07:34

London Stock Exchange

134

1215

16:07:57

London Stock Exchange

128

1215

16:08:00

London Stock Exchange

116

1215

16:08:29

London Stock Exchange

125

1215

16:08:41

London Stock Exchange

112

1215

16:08:55

London Stock Exchange

334

1215

16:09:03

London Stock Exchange

26

1215

16:09:03

London Stock Exchange

120

1215

16:10:05

London Stock Exchange

24

1215

16:10:16

London Stock Exchange

96

1215

16:10:16

London Stock Exchange

118

1215

16:10:36

London Stock Exchange

126

1215

16:10:54

London Stock Exchange

126

1215

16:11:52

London Stock Exchange

20

1215

16:12:06

London Stock Exchange

14

1215

16:12:06

London Stock Exchange

77

1215

16:12:06

London Stock Exchange

113

1215

16:12:24

London Stock Exchange

120

1215

16:12:39

London Stock Exchange

135

1215

16:12:58

London Stock Exchange

349

1215

16:13:02

London Stock Exchange

226

1215

16:13:02

London Stock Exchange

111

1215

16:13:55

London Stock Exchange

333

1215

16:13:55

London Stock Exchange

384

1215

16:15:02

London Stock Exchange

120

1215

16:15:02

London Stock Exchange

118

1215

16:16:06

London Stock Exchange

39

1215

16:16:29

London Stock Exchange

82

1215

16:16:29

London Stock Exchange

348

1215

16:16:33

London Stock Exchange

152

1215

16:16:33

London Stock Exchange

82

1215

16:16:33

London Stock Exchange

316

1215

16:16:33

London Stock Exchange

123

1216

16:18:34

London Stock Exchange

500

1216

16:19:01

London Stock Exchange

1

1216

16:19:01

London Stock Exchange

74

1216

16:19:01

London Stock Exchange

116

1216

16:20:02

London Stock Exchange

36

1216

16:20:24

London Stock Exchange

204

1216

16:20:24

London Stock Exchange

98

1216

16:20:24

London Stock Exchange

37

1216

16:20:24

London Stock Exchange

500

1216

16:21:18

London Stock Exchange

128

1216

16:21:18

London Stock Exchange

38

1216

16:22:46

London Stock Exchange

73

1216

16:22:46

London Stock Exchange

153

1216

16:22:46

London Stock Exchange

436

1216

16:22:46

London Stock Exchange

41

1216

16:22:46

London Stock Exchange

500

1216

16:24:12

London Stock Exchange

155

1216

16:24:12

London Stock Exchange

86

1216

16:24:12

London Stock Exchange

382

1216

16:25:41

London Stock Exchange

81

1216

16:25:41

London Stock Exchange

31

1216

16:25:41

London Stock Exchange

153

1216

16:25:41

London Stock Exchange

122

1216

16:25:41

London Stock Exchange

132

1216

16:26:52

London Stock Exchange

835

1217

16:28:12

London Stock Exchange

214

1217

16:28:12

London Stock Exchange

111

1217

16:28:12

London Stock Exchange

663

1218

16:28:40

London Stock Exchange

 


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

Related Charts

Ashtead Group (AHT)

+16.00p (+1.04%)
delayed 08:32AM