Source - RNS
RNS Number : 1366L
Ashtead Group PLC
28 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:                                         28 September 2016

               

Number of Shares purchased:                   100,000 Shares

               

Highest price paid per Share:                     1240.0 pence

               

Lowest price paid per Share:                      1229.0 pence

               

Average price paid per Share:                    1233.87 pence

               

               

The Company intends to hold these Shares in Treasury.              

               

Including Shares which have been purchased but not yet settled, the Company holds 53,403,816 Shares in Treasury.    

               

The Company has 499,921,738 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:          28 September 2016

Investment firm:             Jefferies International

 

Aggregate information:

Venue

Volume-weighted

average price, pence

Aggregated volume

London Stock Exchange

1233.87

100,000

 

Individual transactions:

Number of shares purchased

Transaction price (pence per share)

Time of transaction

Trading Venue

94

1240

09:16:33

London Stock Exchange

54

1240

09:16:33

London Stock Exchange

145

1240

09:18:59

London Stock Exchange

380

1240

09:22:30

London Stock Exchange

299

1239

09:23:04

London Stock Exchange

299

1239

09:23:04

London Stock Exchange

57

1238

09:23:16

London Stock Exchange

227

1238

09:23:16

London Stock Exchange

155

1238

09:23:16

London Stock Exchange

130

1237

09:24:13

London Stock Exchange

136

1237

09:26:28

London Stock Exchange

117

1237

09:26:28

London Stock Exchange

366

1237

09:28:28

London Stock Exchange

5

1237

09:29:26

London Stock Exchange

141

1237

09:29:26

London Stock Exchange

107

1238

09:31:29

London Stock Exchange

445

1238

09:31:29

London Stock Exchange

166

1238

09:31:48

London Stock Exchange

80

1238

09:33:56

London Stock Exchange

265

1238

09:33:56

London Stock Exchange

357

1238

09:35:53

London Stock Exchange

360

1237

09:38:08

London Stock Exchange

441

1236

09:38:23

London Stock Exchange

11

1235

09:38:32

London Stock Exchange

165

1235

09:38:32

London Stock Exchange

121

1236

09:39:22

London Stock Exchange

280

1236

09:41:16

London Stock Exchange

172

1237

09:42:19

London Stock Exchange

182

1236

09:43:03

London Stock Exchange

112

1236

09:43:03

London Stock Exchange

44

1236

09:43:03

London Stock Exchange

46

1236

09:43:03

London Stock Exchange

136

1234

09:43:47

London Stock Exchange

307

1234

09:46:06

London Stock Exchange

485

1237

09:49:02

London Stock Exchange

177

1236

09:49:57

London Stock Exchange

352

1236

09:49:57

London Stock Exchange

82

1236

09:50:25

London Stock Exchange

54

1236

09:50:25

London Stock Exchange

215

1235

09:52:50

London Stock Exchange

153

1235

09:52:50

London Stock Exchange

180

1234

09:53:11

London Stock Exchange

136

1233

09:53:41

London Stock Exchange

168

1233

09:55:28

London Stock Exchange

160

1234

10:00:33

London Stock Exchange

405

1234

10:00:33

London Stock Exchange

180

1234

10:01:19

London Stock Exchange

419

1234

10:02:36

London Stock Exchange

98

1234

10:02:36

London Stock Exchange

185

1234

10:04:13

London Stock Exchange

213

1234

10:04:13

London Stock Exchange

42

1234

10:06:11

London Stock Exchange

259

1234

10:06:11

London Stock Exchange

95

1234

10:06:11

London Stock Exchange

365

1234

10:07:59

London Stock Exchange

192

1234

10:10:36

London Stock Exchange

396

1234

10:10:36

London Stock Exchange

203

1235

10:11:28

London Stock Exchange

180

1234

10:12:38

London Stock Exchange

240

1234

10:12:38

London Stock Exchange

141

1234

10:12:59

London Stock Exchange

119

1233

10:13:49

London Stock Exchange

25

1232

10:14:04

London Stock Exchange

111

1232

10:14:04

London Stock Exchange

112

1231

10:15:02

London Stock Exchange

61

1231

10:16:50

London Stock Exchange

209

1231

10:16:50

London Stock Exchange

125

1233

10:19:39

London Stock Exchange

350

1233

10:19:39

London Stock Exchange

256

1232

10:20:15

London Stock Exchange

155

1230

10:20:31

London Stock Exchange

162

1230

10:21:30

London Stock Exchange

54

1230

10:21:30

London Stock Exchange

98

1230

10:23:02

London Stock Exchange

48

1230

10:23:02

London Stock Exchange

248

1231

10:24:02

London Stock Exchange

120

1229

10:25:34

London Stock Exchange

258

1229

10:25:34

London Stock Exchange

124

1229

10:27:45

London Stock Exchange

40

1229

10:27:45

London Stock Exchange

45

1229

10:27:45

London Stock Exchange

10

1230

10:31:44

London Stock Exchange

527

1230

10:31:44

London Stock Exchange

208

1230

10:32:39

London Stock Exchange

478

1229

10:33:06

London Stock Exchange

288

1230

10:35:33

London Stock Exchange

384

1231

10:37:41

London Stock Exchange

217

1231

10:39:39

London Stock Exchange

100

1231

10:39:39

London Stock Exchange

23

1231

10:39:39

London Stock Exchange

243

1231

10:41:22

London Stock Exchange

337

1231

10:42:41

London Stock Exchange

268

1231

10:44:26

London Stock Exchange

327

1231

10:46:02

London Stock Exchange

182

1231

10:47:08

London Stock Exchange

36

1231

10:47:08

London Stock Exchange

192

1231

10:47:51

London Stock Exchange

86

1231

10:47:51

London Stock Exchange

364

1231

10:50:21

London Stock Exchange

373

1231

10:52:14

London Stock Exchange

61

1231

10:54:15

London Stock Exchange

132

1231

10:54:15

London Stock Exchange

127

1231

10:54:15

London Stock Exchange

55

1230

10:54:54

London Stock Exchange

104

1230

10:54:54

London Stock Exchange

47

1230

10:54:54

London Stock Exchange

325

1231

10:57:47

London Stock Exchange

200

1231

10:59:07

London Stock Exchange

43

1231

10:59:07

London Stock Exchange

211

1230

11:00:19

London Stock Exchange

183

1230

11:01:14

London Stock Exchange

34

1231

11:06:05

London Stock Exchange

80

1231

11:06:05

London Stock Exchange

589

1231

11:06:40

London Stock Exchange

117

1231

11:06:40

London Stock Exchange

111

1231

11:11:22

London Stock Exchange

119

1231

11:11:22

London Stock Exchange

112

1231

11:11:22

London Stock Exchange

244

1231

11:11:22

London Stock Exchange

171

1231

11:11:22

London Stock Exchange

206

1231

11:11:22

London Stock Exchange

34

1231

11:12:48

London Stock Exchange

104

1231

11:12:48

London Stock Exchange

445

1231

11:16:14

London Stock Exchange

136

1231

11:16:24

London Stock Exchange

85

1230

11:17:11

London Stock Exchange

136

1230

11:17:11

London Stock Exchange

96

1230

11:17:14

London Stock Exchange

129

1230

11:17:14

London Stock Exchange

193

1230

11:18:44

London Stock Exchange

189

1230

11:18:44

London Stock Exchange

194

1231

11:21:43

London Stock Exchange

186

1231

11:21:43

London Stock Exchange

83

1231

11:23:57

London Stock Exchange

168

1231

11:23:57

London Stock Exchange

108

1233

11:30:10

London Stock Exchange

128

1233

11:30:10

London Stock Exchange

107

1233

11:30:10

London Stock Exchange

110

1233

11:30:10

London Stock Exchange

435

1233

11:30:10

London Stock Exchange

170

1233

11:31:31

London Stock Exchange

453

1232

11:31:39

London Stock Exchange

140

1233

11:34:05

London Stock Exchange

13

1233

11:34:05

London Stock Exchange

428

1234

11:40:16

London Stock Exchange

359

1234

11:40:16

London Stock Exchange

299

1234

11:40:25

London Stock Exchange

333

1235

11:42:28

London Stock Exchange

19

1235

11:44:25

London Stock Exchange

188

1235

11:44:25

London Stock Exchange

121

1235

11:44:53

London Stock Exchange

63

1235

11:44:53

London Stock Exchange

29

1235

11:45:06

London Stock Exchange

19

1234

11:45:55

London Stock Exchange

211

1234

11:45:55

London Stock Exchange

6

1234

11:45:55

London Stock Exchange

132

1234

11:46:38

London Stock Exchange

207

1235

11:48:50

London Stock Exchange

207

1234

11:48:56

London Stock Exchange

138

1233

11:49:51

London Stock Exchange

121

1233

11:52:03

London Stock Exchange

46

1233

11:52:03

London Stock Exchange

22

1233

11:54:16

London Stock Exchange

257

1233

11:54:16

London Stock Exchange

271

1233

11:55:58

London Stock Exchange

1

1233

12:02:17

London Stock Exchange

433

1233

12:02:17

London Stock Exchange

35

1233

12:02:33

London Stock Exchange

22

1233

12:02:33

London Stock Exchange

52

1233

12:02:33

London Stock Exchange

351

1234

12:03:54

London Stock Exchange

122

1233

12:05:36

London Stock Exchange

189

1233

12:05:36

London Stock Exchange

135

1233

12:06:11

London Stock Exchange

70

1233

12:06:11

London Stock Exchange

217

1233

12:08:23

London Stock Exchange

295

1234

12:10:30

London Stock Exchange

189

1233

12:11:14

London Stock Exchange

70

1234

12:13:20

London Stock Exchange

139

1234

12:13:20

London Stock Exchange

197

1234

12:14:34

London Stock Exchange

186

1233

12:15:13

London Stock Exchange

132

1234

12:17:54

London Stock Exchange

163

1234

12:17:54

London Stock Exchange

122

1234

12:19:25

London Stock Exchange

452

1236

12:24:20

London Stock Exchange

106

1236

12:24:20

London Stock Exchange

227

1236

12:24:20

London Stock Exchange

115

1237

12:27:40

London Stock Exchange

387

1237

12:27:41

London Stock Exchange

250

1237

12:29:09

London Stock Exchange

182

1236

12:29:09

London Stock Exchange

205

1236

12:31:09

London Stock Exchange

137

1236

12:31:09

London Stock Exchange

235

1237

12:34:03

London Stock Exchange

240

1237

12:35:57

London Stock Exchange

327

1237

12:37:49

London Stock Exchange

214

1237

12:40:16

London Stock Exchange

145

1237

12:40:16

London Stock Exchange

204

1237

12:42:24

London Stock Exchange

177

1237

12:44:05

London Stock Exchange

54

1237

12:44:05

London Stock Exchange

189

1236

12:44:13

London Stock Exchange

201

1236

12:44:21

London Stock Exchange

228

1235

12:46:14

London Stock Exchange

201

1235

12:48:29

London Stock Exchange

252

1235

12:51:01

London Stock Exchange

243

1235

12:52:45

London Stock Exchange

27

1235

12:52:45

London Stock Exchange

179

1235

12:53:50

London Stock Exchange

5

1235

12:55:55

London Stock Exchange

279

1235

12:55:55

London Stock Exchange

20

1235

12:55:55

London Stock Exchange

201

1235

12:57:54

London Stock Exchange

23

1235

12:59:23

London Stock Exchange

59

1235

12:59:23

London Stock Exchange

23

1235

12:59:23

London Stock Exchange

208

1235

12:59:52

London Stock Exchange

212

1234

13:00:57

London Stock Exchange

62

1234

13:00:57

London Stock Exchange

130

1234

13:00:57

London Stock Exchange

124

1233

13:01:56

London Stock Exchange

125

1233

13:02:45

London Stock Exchange

150

1233

13:04:20

London Stock Exchange

163

1233

13:05:20

London Stock Exchange

257

1233

13:07:38

London Stock Exchange

89

1233

13:09:25

London Stock Exchange

19

1233

13:09:25

London Stock Exchange

101

1233

13:10:04

London Stock Exchange

181

1233

13:10:48

London Stock Exchange

238

1233

13:12:04

London Stock Exchange

118

1233

13:13:27

London Stock Exchange

139

1233

13:13:27

London Stock Exchange

103

1233

13:15:22

London Stock Exchange

100

1233

13:15:56

London Stock Exchange

196

1233

13:16:55

London Stock Exchange

110

1233

13:17:54

London Stock Exchange

100

1233

13:18:29

London Stock Exchange

104

1233

13:19:11

London Stock Exchange

102

1233

13:19:51

London Stock Exchange

105

1233

13:20:26

London Stock Exchange

191

1233

13:21:36

London Stock Exchange

127

1233

13:21:36

London Stock Exchange

102

1233

13:23:12

London Stock Exchange

101

1233

13:23:43

London Stock Exchange

104

1233

13:24:33

London Stock Exchange

100

1233

13:24:55

London Stock Exchange

30

1233

13:25:34

London Stock Exchange

71

1233

13:25:34

London Stock Exchange

107

1233

13:26:24

London Stock Exchange

97

1232

13:27:11

London Stock Exchange

191

1232

13:27:11

London Stock Exchange

17

1232

13:27:11

London Stock Exchange

151

1231

13:27:47

London Stock Exchange

132

1232

13:31:37

London Stock Exchange

241

1232

13:31:37

London Stock Exchange

217

1232

13:32:41

London Stock Exchange

128

1231

13:33:09

London Stock Exchange

134

1231

13:33:09

London Stock Exchange

136

1231

13:33:09

London Stock Exchange

171

1230

13:34:15

London Stock Exchange

145

1231

13:36:16

London Stock Exchange

110

1231

13:38:19

London Stock Exchange

211

1231

13:38:19

London Stock Exchange

128

1231

13:42:10

London Stock Exchange

134

1231

13:42:10

London Stock Exchange

113

1231

13:42:10

London Stock Exchange

212

1231

13:42:10

London Stock Exchange

141

1232

13:44:43

London Stock Exchange

194

1232

13:44:43

London Stock Exchange

62

1232

13:46:41

London Stock Exchange

60

1232

13:46:41

London Stock Exchange

120

1232

13:46:59

London Stock Exchange

127

1231

13:47:15

London Stock Exchange

229

1231

13:47:15

London Stock Exchange

91

1232

13:49:04

London Stock Exchange

15

1232

13:49:04

London Stock Exchange

126

1231

13:49:23

London Stock Exchange

101

1231

13:49:23

London Stock Exchange

117

1231

13:51:16

London Stock Exchange

83

1231

13:51:49

London Stock Exchange

37

1231

13:51:49

London Stock Exchange

127

1231

13:51:49

London Stock Exchange

135

1231

13:53:33

London Stock Exchange

41

1231

13:53:48

London Stock Exchange

133

1231

13:53:48

London Stock Exchange

7

1231

13:55:11

London Stock Exchange

63

1231

13:55:11

London Stock Exchange

53

1231

13:55:12

London Stock Exchange

209

1231

13:56:01

London Stock Exchange

132

1231

13:56:01

London Stock Exchange

217

1232

13:58:25

London Stock Exchange

254

1232

13:58:25

London Stock Exchange

107

1232

14:00:49

London Stock Exchange

128

1232

14:00:49

London Stock Exchange

230

1232

14:00:49

London Stock Exchange

194

1232

14:01:31

London Stock Exchange

189

1233

14:03:22

London Stock Exchange

112

1233

14:05:35

London Stock Exchange

129

1233

14:05:35

London Stock Exchange

119

1233

14:05:45

London Stock Exchange

132

1233

14:06:38

London Stock Exchange

121

1233

14:07:25

London Stock Exchange

120

1233

14:08:01

London Stock Exchange

117

1233

14:08:42

London Stock Exchange

12

1233

14:08:42

London Stock Exchange

137

1233

14:09:22

London Stock Exchange

178

1233

14:10:09

London Stock Exchange

20

1233

14:10:53

London Stock Exchange

100

1233

14:10:53

London Stock Exchange

214

1233

14:11:07

London Stock Exchange

129

1233

14:11:37

London Stock Exchange

74

1232

14:11:55

London Stock Exchange

118

1232

14:11:55

London Stock Exchange

23

1232

14:11:55

London Stock Exchange

9

1232

14:11:55

London Stock Exchange

103

1232

14:14:08

London Stock Exchange

120

1232

14:14:08

London Stock Exchange

204

1232

14:14:08

London Stock Exchange

110

1233

14:20:16

London Stock Exchange

120

1234

14:24:21

London Stock Exchange

500

1234

14:24:21

London Stock Exchange

1000

1234

14:24:21

London Stock Exchange

198

1234

14:24:21

London Stock Exchange

125

1234

14:24:21

London Stock Exchange

104

1235

14:26:26

London Stock Exchange

106

1235

14:26:26

London Stock Exchange

106

1235

14:26:26

London Stock Exchange

223

1235

14:26:26

London Stock Exchange

203

1235

14:28:34

London Stock Exchange

127

1235

14:28:59

London Stock Exchange

101

1236

14:29:49

London Stock Exchange

102

1236

14:30:24

London Stock Exchange

65

1236

14:30:56

London Stock Exchange

51

1236

14:30:56

London Stock Exchange

14

1236

14:30:56

London Stock Exchange

104

1236

14:30:57

London Stock Exchange

201

1236

14:30:57

London Stock Exchange

70

1236

14:30:57

London Stock Exchange

168

1236

14:32:10

London Stock Exchange

101

1236

14:32:12

London Stock Exchange

15

1236

14:32:50

London Stock Exchange

106

1236

14:33:29

London Stock Exchange

114

1236

14:33:29

London Stock Exchange

119

1236

14:33:29

London Stock Exchange

138

1236

14:33:29

London Stock Exchange

18

1236

14:33:29

London Stock Exchange

116

1236

14:35:18

London Stock Exchange

28

1236

14:36:04

London Stock Exchange

96

1236

14:36:04

London Stock Exchange

200

1236

14:36:18

London Stock Exchange

85

1236

14:37:15

London Stock Exchange

19

1236

14:37:15

London Stock Exchange

135

1235

14:37:38

London Stock Exchange

218

1235

14:37:38

London Stock Exchange

7

1235

14:39:14

London Stock Exchange

100

1235

14:39:14

London Stock Exchange

226

1235

14:39:33

London Stock Exchange

116

1235

14:40:41

London Stock Exchange

101

1235

14:40:58

London Stock Exchange

250

1235

14:41:34

London Stock Exchange

128

1235

14:41:34

London Stock Exchange

107

1235

14:41:34

London Stock Exchange

118

1235

14:43:44

London Stock Exchange

106

1235

14:43:44

London Stock Exchange

18

1235

14:43:44

London Stock Exchange

98

1235

14:44:07

London Stock Exchange

122

1235

14:44:07

London Stock Exchange

2

1235

14:45:11

London Stock Exchange

98

1235

14:45:11

London Stock Exchange

6

1235

14:45:11

London Stock Exchange

2

1235

14:45:11

London Stock Exchange

100

1235

14:45:11

London Stock Exchange

106

1235

14:46:09

London Stock Exchange

46

1235

14:46:36

London Stock Exchange

66

1235

14:46:36

London Stock Exchange

101

1235

14:46:51

London Stock Exchange

102

1235

14:47:29

London Stock Exchange

100

1235

14:48:00

London Stock Exchange

115

1235

14:48:22

London Stock Exchange

107

1235

14:48:42

London Stock Exchange

81

1235

14:49:18

London Stock Exchange

34

1235

14:49:18

London Stock Exchange

104

1235

14:49:29

London Stock Exchange

26

1235

14:50:07

London Stock Exchange

84

1235

14:50:07

London Stock Exchange

115

1235

14:50:36

London Stock Exchange

105

1235

14:50:53

London Stock Exchange

122

1235

14:51:32

London Stock Exchange

11

1235

14:51:54

London Stock Exchange

100

1235

14:51:54

London Stock Exchange

105

1235

14:52:12

London Stock Exchange

216

1235

14:52:24

London Stock Exchange

86

1234

14:53:15

London Stock Exchange

101

1235

14:53:25

London Stock Exchange

106

1235

14:54:05

London Stock Exchange

103

1235

14:54:20

London Stock Exchange

3

1235

14:54:50

London Stock Exchange

300

1235

14:54:50

London Stock Exchange

89

1235

14:55:32

London Stock Exchange

200

1235

14:55:32

London Stock Exchange

54

1235

14:55:32

London Stock Exchange

13

1235

14:55:32

London Stock Exchange

109

1235

14:56:52

London Stock Exchange

101

1235

14:56:52

London Stock Exchange

122

1235

14:56:52

London Stock Exchange

104

1236

14:58:21

London Stock Exchange

110

1236

14:58:46

London Stock Exchange

16

1236

14:59:44

London Stock Exchange

86

1236

14:59:44

London Stock Exchange

121

1236

15:00:00

London Stock Exchange

107

1236

15:00:27

London Stock Exchange

93

1236

15:00:45

London Stock Exchange

11

1236

15:00:46

London Stock Exchange

137

1237

15:01:20

London Stock Exchange

303

1237

15:01:20

London Stock Exchange

105

1237

15:01:20

London Stock Exchange

59

1236

15:01:44

London Stock Exchange

56

1236

15:01:44

London Stock Exchange

101

1236

15:02:32

London Stock Exchange

101

1236

15:02:32

London Stock Exchange

103

1236

15:03:39

London Stock Exchange

109

1236

15:04:08

London Stock Exchange

135

1236

15:04:08

London Stock Exchange

214

1236

15:05:04

London Stock Exchange

7

1236

15:05:15

London Stock Exchange

98

1236

15:05:15

London Stock Exchange

100

1236

15:06:15

London Stock Exchange

105

1236

15:06:26

London Stock Exchange

103

1236

15:06:44

London Stock Exchange

321

1236

15:07:15

London Stock Exchange

90

1236

15:08:02

London Stock Exchange

32

1236

15:08:02

London Stock Exchange

218

1236

15:08:25

London Stock Exchange

113

1236

15:09:47

London Stock Exchange

315

1236

15:09:52

London Stock Exchange

120

1236

15:10:22

London Stock Exchange

248

1236

15:10:59

London Stock Exchange

106

1236

15:12:06

London Stock Exchange

107

1236

15:12:33

London Stock Exchange

36

1236

15:12:39

London Stock Exchange

26

1236

15:12:39

London Stock Exchange

46

1236

15:12:39

London Stock Exchange

52

1236

15:13:11

London Stock Exchange

54

1236

15:13:11

London Stock Exchange

126

1236

15:13:32

London Stock Exchange

22

1236

15:13:37

London Stock Exchange

82

1236

15:13:37

London Stock Exchange

105

1236

15:14:07

London Stock Exchange

107

1236

15:14:19

London Stock Exchange

54

1236

15:14:55

London Stock Exchange

55

1236

15:14:55

London Stock Exchange

106

1236

15:15:05

London Stock Exchange

6

1236

15:15:38

London Stock Exchange

116

1236

15:15:38

London Stock Exchange

105

1236

15:16:02

London Stock Exchange

109

1236

15:16:37

London Stock Exchange

107

1236

15:16:58

London Stock Exchange

339

1236

15:17:12

London Stock Exchange

230

1236

15:17:40

London Stock Exchange

219

1236

15:18:39

London Stock Exchange

126

1236

15:18:39

London Stock Exchange

116

1236

15:19:45

London Stock Exchange

68

1236

15:19:58

London Stock Exchange

41

1236

15:19:58

London Stock Exchange

101

1236

15:20:29

London Stock Exchange

106

1236

15:20:59

London Stock Exchange

30

1236

15:21:12

London Stock Exchange

71

1236

15:21:12

London Stock Exchange

83

1235

15:21:19

London Stock Exchange

110

1235

15:21:19

London Stock Exchange

120

1235

15:21:19

London Stock Exchange

100

1235

15:21:19

London Stock Exchange

115

1234

15:21:48

London Stock Exchange

202

1234

15:21:48

London Stock Exchange

102

1235

15:23:45

London Stock Exchange

113

1235

15:23:45

London Stock Exchange

126

1235

15:23:45

London Stock Exchange

155

1235

15:23:45

London Stock Exchange

63

1235

15:24:53

London Stock Exchange

64

1235

15:24:53

London Stock Exchange

127

1235

15:24:53

London Stock Exchange

210

1235

15:24:53

London Stock Exchange

215

1235

15:25:33

London Stock Exchange

120

1236

15:27:07

London Stock Exchange

336

1236

15:27:23

London Stock Exchange

124

1236

15:28:04

London Stock Exchange

112

1236

15:28:04

London Stock Exchange

122

1236

15:28:04

London Stock Exchange

106

1236

15:29:18

London Stock Exchange

106

1236

15:29:18

London Stock Exchange

153

1236

15:30:04

London Stock Exchange

100

1236

15:30:23

London Stock Exchange

202

1236

15:30:27

London Stock Exchange

7

1236

15:30:35

London Stock Exchange

100

1236

15:30:35

London Stock Exchange

129

1237

15:32:24

London Stock Exchange

163

1237

15:32:32

London Stock Exchange

21

1237

15:32:52

London Stock Exchange

2

1237

15:32:52

London Stock Exchange

97

1237

15:32:52

London Stock Exchange

98

1237

15:33:08

London Stock Exchange

277

1237

15:33:09

London Stock Exchange

195

1237

15:33:09

London Stock Exchange

114

1237

15:33:09

London Stock Exchange

196

1237

15:34:33

London Stock Exchange

4

1237

15:34:33

London Stock Exchange

408

1238

15:35:04

London Stock Exchange

106

1237

15:35:13

London Stock Exchange

113

1237

15:35:34

London Stock Exchange

101

1237

15:36:44

London Stock Exchange

100

1237

15:37:08

London Stock Exchange

13

1237

15:37:08

London Stock Exchange

173

1237

15:37:08

London Stock Exchange

125

1237

15:37:54

London Stock Exchange

109

1237

15:38:18

London Stock Exchange

112

1237

15:38:27

London Stock Exchange

121

1236

15:38:28

London Stock Exchange

111

1236

15:38:28

London Stock Exchange

100

1236

15:38:28

London Stock Exchange

102

1236

15:39:25

London Stock Exchange

107

1236

15:39:50

London Stock Exchange

52

1236

15:39:53

London Stock Exchange

10

1236

15:39:53

London Stock Exchange

100

1236

15:39:53

London Stock Exchange

105

1236

15:40:29

London Stock Exchange

103

1236

15:40:46

London Stock Exchange

115

1236

15:41:12

London Stock Exchange

119

1236

15:41:20

London Stock Exchange

19

1236

15:41:20

London Stock Exchange

100

1236

15:41:50

London Stock Exchange

115

1236

15:42:05

London Stock Exchange

100

1236

15:43:44

London Stock Exchange

103

1236

15:44:07

London Stock Exchange

117

1236

15:44:16

London Stock Exchange

106

1236

15:44:29

London Stock Exchange

106

1236

15:44:54

London Stock Exchange

102

1236

15:45:05

London Stock Exchange

110

1236

15:45:17

London Stock Exchange

102

1236

15:45:32

London Stock Exchange

114

1236

15:45:58

London Stock Exchange

111

1236

15:46:21

London Stock Exchange

66

1236

15:46:24

London Stock Exchange

5

1236

15:46:24

London Stock Exchange

39

1236

15:46:24

London Stock Exchange

3

1236

15:46:42

London Stock Exchange

97

1236

15:46:42

London Stock Exchange

115

1235

15:46:49

London Stock Exchange

77

1235

15:52:23

London Stock Exchange

111

1235

15:52:23

London Stock Exchange

100

1235

15:52:23

London Stock Exchange

110

1235

15:52:23

London Stock Exchange

114

1235

15:52:23

London Stock Exchange

113

1235

15:52:23

London Stock Exchange

121

1235

15:52:23

London Stock Exchange

106

1235

15:52:23

London Stock Exchange

112

1235

15:52:23

London Stock Exchange

109

1235

15:52:23

London Stock Exchange

116

1235

15:52:23

London Stock Exchange

121

1235

15:52:23

London Stock Exchange

82

1235

15:52:23

London Stock Exchange

107

1235

15:52:23

London Stock Exchange

101

1235

15:52:23

London Stock Exchange

107

1235

15:52:23

London Stock Exchange

126

1235

15:52:23

London Stock Exchange

120

1235

15:52:23

London Stock Exchange

100

1235

15:52:23

London Stock Exchange

112

1235

15:52:23

London Stock Exchange

104

1235

15:52:23

London Stock Exchange

118

1235

15:52:23

London Stock Exchange

110

1235

15:52:23

London Stock Exchange

109

1235

15:52:23

London Stock Exchange

125

1235

15:52:23

London Stock Exchange

102

1235

15:52:23

London Stock Exchange

25

1235

15:52:23

London Stock Exchange

118

1234

15:52:44

London Stock Exchange

143

1235

15:54:46

London Stock Exchange

912

1235

15:54:46

London Stock Exchange

114

1235

15:54:46

London Stock Exchange

5

1235

15:54:46

London Stock Exchange

118

1235

15:55:43

London Stock Exchange

108

1235

15:56:00

London Stock Exchange

106

1235

15:56:07

London Stock Exchange

109

1235

15:56:32

London Stock Exchange

119

1235

15:56:46

London Stock Exchange

72

1235

15:56:57

London Stock Exchange

38

1235

15:56:57

London Stock Exchange

211

1235

15:57:13

London Stock Exchange

146

1235

15:57:13

London Stock Exchange

113

1235

15:58:02

London Stock Exchange

102

1235

15:58:25

London Stock Exchange

116

1235

15:58:38

London Stock Exchange

115

1235

15:58:47

London Stock Exchange

106

1235

15:59:01

London Stock Exchange

107

1235

15:59:21

London Stock Exchange

101

1235

15:59:39

London Stock Exchange

369

1235

15:59:50

London Stock Exchange

101

1235

16:00:29

London Stock Exchange

108

1234

16:00:41

London Stock Exchange

124

1234

16:00:41

London Stock Exchange

108

1234

16:00:41

London Stock Exchange

80

1234

16:00:41

London Stock Exchange

103

1233

16:01:14

London Stock Exchange

121

1233

16:01:14

London Stock Exchange

116

1233

16:02:32

London Stock Exchange

116

1233

16:02:32

London Stock Exchange

111

1233

16:02:32

London Stock Exchange

118

1233

16:02:32

London Stock Exchange

128

1233

16:02:32

London Stock Exchange

100

1233

16:02:32

London Stock Exchange

8

1232

16:03:58

London Stock Exchange

42

1232

16:03:58

London Stock Exchange

162

1232

16:03:58

London Stock Exchange

114

1232

16:03:58

London Stock Exchange

121

1232

16:03:58

London Stock Exchange

125

1232

16:03:58

London Stock Exchange

107

1232

16:03:58

London Stock Exchange

120

1232

16:05:04

London Stock Exchange

103

1232

16:05:17

London Stock Exchange

120

1232

16:05:32

London Stock Exchange

123

1232

16:05:51

London Stock Exchange

123

1232

16:06:06

London Stock Exchange

125

1232

16:06:27

London Stock Exchange

107

1232

16:06:42

London Stock Exchange

100

1232

16:06:48

London Stock Exchange

119

1232

16:07:12

London Stock Exchange

110

1232

16:07:23

London Stock Exchange

108

1232

16:07:37

London Stock Exchange

113

1232

16:07:53

London Stock Exchange

90

1232

16:08:13

London Stock Exchange

21

1232

16:08:13

London Stock Exchange

104

1232

16:09:08

London Stock Exchange

124

1232

16:09:08

London Stock Exchange

119

1232

16:09:08

London Stock Exchange

492

1232

16:09:08

London Stock Exchange

72

1231

16:09:08

London Stock Exchange

47

1231

16:09:08

London Stock Exchange

115

1232

16:13:34

London Stock Exchange

148

1232

16:13:36

London Stock Exchange

470

1232

16:13:36

London Stock Exchange

143

1232

16:13:36

London Stock Exchange

123

1232

16:13:36

London Stock Exchange

299

1232

16:13:36

London Stock Exchange

122

1232

16:13:36

London Stock Exchange

124

1232

16:13:36

London Stock Exchange

500

1232

16:13:36

London Stock Exchange

71

1232

16:13:36

London Stock Exchange

27

1232

16:14:21

London Stock Exchange

87

1232

16:14:21

London Stock Exchange

100

1232

16:14:28

London Stock Exchange

100

1232

16:14:44

London Stock Exchange

399

1232

16:16:06

London Stock Exchange

718

1232

16:16:06

London Stock Exchange

218

1232

16:16:06

London Stock Exchange

245

1232

16:16:06

London Stock Exchange

726

1231

16:16:10

London Stock Exchange

657

1231

16:18:18

London Stock Exchange

168

1230

16:18:49

London Stock Exchange

539

1230

16:18:49

London Stock Exchange

128

1231

16:20:53

London Stock Exchange

500

1231

16:20:53

London Stock Exchange

38

1231

16:20:53

London Stock Exchange

106

1231

16:22:47

London Stock Exchange

78

1231

16:23:24

London Stock Exchange

132

1231

16:23:24

London Stock Exchange

119

1231

16:23:52

London Stock Exchange

127

1232

16:26:25

London Stock Exchange

300

1232

16:26:25

London Stock Exchange

606

1232

16:26:25

London Stock Exchange

127

1232

16:26:36

London Stock Exchange

133

1232

16:26:50

London Stock Exchange

131

1232

16:27:05

London Stock Exchange

113

1233

16:27:19

London Stock Exchange

631

1233

16:27:20

London Stock Exchange

100

1233

16:27:20

London Stock Exchange

728

1233

16:27:20

London Stock Exchange

134

1233

16:27:34

London Stock Exchange

777

1233

16:27:42

London Stock Exchange

63

1233

16:27:47

London Stock Exchange

2

1233

16:27:54

London Stock Exchange

 


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

Related Charts

Ashtead Group (AHT)

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