Source - RNS
RNS Number : 2594L
Ashtead Group PLC
29 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:                                         29 September 2016

               

Number of Shares purchased:                   100,000 Shares

               

Highest price paid per Share:                     1251.0 pence

               

Lowest price paid per Share:                      1238.0 pence

               

Average price paid per Share:                    1245.76 pence

               

               

The Company intends to hold these Shares in Treasury.              

               

Including Shares which have been purchased but not yet settled, the Company holds 53,503,816 Shares in Treasury.    

               

The Company has 499,821,738 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:          29 September 2016

Investment firm:             Jefferies International

 

Aggregate information:

Venue

Volume-weighted

average price, pence

Aggregated volume

London Stock Exchange

1245.76

100,000

 

Individual transactions:

Number of shares purchased

Transaction price (pence per share)

Time of transaction

Trading Venue

119

1245

08:10:49

London Stock Exchange

129

1244

08:11:05

London Stock Exchange

177

1242

08:13:06

London Stock Exchange

37

1241

08:13:17

London Stock Exchange

14

1241

08:13:17

London Stock Exchange

63

1241

08:13:17

London Stock Exchange

65

1241

08:13:17

London Stock Exchange

14

1241

08:13:17

London Stock Exchange

138

1240

08:14:42

London Stock Exchange

133

1238

08:14:54

London Stock Exchange

127

1239

08:15:14

London Stock Exchange

45

1241

08:17:35

London Stock Exchange

25

1241

08:17:35

London Stock Exchange

9

1241

08:17:35

London Stock Exchange

133

1241

08:17:35

London Stock Exchange

319

1242

08:19:19

London Stock Exchange

193

1242

08:20:38

London Stock Exchange

204

1241

08:21:29

London Stock Exchange

112

1241

08:21:29

London Stock Exchange

75

1240

08:21:34

London Stock Exchange

29

1240

08:21:34

London Stock Exchange

255

1242

08:25:01

London Stock Exchange

8

1242

08:25:01

London Stock Exchange

98

1242

08:25:01

London Stock Exchange

182

1242

08:26:48

London Stock Exchange

36

1242

08:26:48

London Stock Exchange

400

1242

08:28:34

London Stock Exchange

196

1242

08:29:33

London Stock Exchange

330

1243

08:30:48

London Stock Exchange

222

1243

08:34:00

London Stock Exchange

276

1243

08:34:00

London Stock Exchange

6

1243

08:36:07

London Stock Exchange

370

1243

08:36:07

London Stock Exchange

6

1243

08:36:07

London Stock Exchange

2

1243

08:37:49

London Stock Exchange

309

1243

08:37:49

London Stock Exchange

490

1243

08:39:54

London Stock Exchange

107

1243

08:40:24

London Stock Exchange

93

1243

08:40:24

London Stock Exchange

309

1243

08:42:57

London Stock Exchange

181

1243

08:42:57

London Stock Exchange

255

1244

08:45:15

London Stock Exchange

197

1243

08:46:18

London Stock Exchange

34

1243

08:46:18

London Stock Exchange

254

1243

08:46:18

London Stock Exchange

249

1242

08:48:10

London Stock Exchange

32

1243

08:50:04

London Stock Exchange

323

1243

08:50:04

London Stock Exchange

383

1243

08:51:57

London Stock Exchange

279

1243

08:54:06

London Stock Exchange

195

1242

08:54:55

London Stock Exchange

343

1242

08:54:55

London Stock Exchange

106

1242

08:55:20

London Stock Exchange

310

1241

08:57:43

London Stock Exchange

2

1241

08:57:43

London Stock Exchange

290

1241

09:00:23

London Stock Exchange

87

1241

09:02:44

London Stock Exchange

326

1241

09:02:44

London Stock Exchange

414

1240

09:02:50

London Stock Exchange

119

1239

09:03:29

London Stock Exchange

152

1240

09:04:31

London Stock Exchange

189

1240

09:07:02

London Stock Exchange

213

1240

09:07:02

London Stock Exchange

270

1241

09:12:49

London Stock Exchange

631

1243

09:18:07

London Stock Exchange

100

1243

09:18:07

London Stock Exchange

572

1243

09:18:07

London Stock Exchange

118

1243

09:22:18

London Stock Exchange

128

1243

09:22:18

London Stock Exchange

186

1243

09:22:18

London Stock Exchange

118

1244

09:27:14

London Stock Exchange

116

1244

09:27:14

London Stock Exchange

105

1244

09:27:14

London Stock Exchange

107

1244

09:27:14

London Stock Exchange

102

1244

09:27:14

London Stock Exchange

107

1244

09:27:14

London Stock Exchange

120

1244

09:27:14

London Stock Exchange

394

1244

09:27:14

London Stock Exchange

142

1244

09:27:14

London Stock Exchange

500

1245

09:30:02

London Stock Exchange

103

1245

09:33:31

London Stock Exchange

115

1245

09:33:31

London Stock Exchange

104

1245

09:33:31

London Stock Exchange

420

1245

09:33:31

London Stock Exchange

194

1245

09:33:31

London Stock Exchange

124

1244

09:34:02

London Stock Exchange

404

1244

09:34:02

London Stock Exchange

176

1244

09:35:21

London Stock Exchange

146

1244

09:35:21

London Stock Exchange

130

1243

09:36:13

London Stock Exchange

77

1245

09:42:13

London Stock Exchange

500

1245

09:42:13

London Stock Exchange

211

1245

09:42:53

London Stock Exchange

172

1245

09:43:59

London Stock Exchange

216

1245

09:44:55

London Stock Exchange

556

1244

09:45:50

London Stock Exchange

121

1245

09:46:44

London Stock Exchange

2

1244

09:48:15

London Stock Exchange

194

1244

09:48:15

London Stock Exchange

127

1244

09:48:15

London Stock Exchange

109

1244

09:50:09

London Stock Exchange

62

1244

09:50:09

London Stock Exchange

115

1244

09:50:09

London Stock Exchange

218

1245

09:50:40

London Stock Exchange

184

1245

09:52:47

London Stock Exchange

140

1245

09:54:49

London Stock Exchange

200

1245

09:54:49

London Stock Exchange

271

1245

09:56:09

London Stock Exchange

219

1244

09:57:43

London Stock Exchange

306

1244

09:57:43

London Stock Exchange

123

1242

09:58:59

London Stock Exchange

44

1242

10:01:12

London Stock Exchange

265

1242

10:01:12

London Stock Exchange

327

1245

10:03:43

London Stock Exchange

80

1245

10:03:43

London Stock Exchange

250

1244

10:05:11

London Stock Exchange

114

1244

10:09:12

London Stock Exchange

37

1244

10:09:12

London Stock Exchange

153

1244

10:09:12

London Stock Exchange

273

1244

10:09:12

London Stock Exchange

206

1245

10:11:44

London Stock Exchange

206

1245

10:11:44

London Stock Exchange

251

1245

10:11:44

London Stock Exchange

223

1244

10:12:29

London Stock Exchange

102

1245

10:25:10

London Stock Exchange

109

1245

10:25:10

London Stock Exchange

115

1245

10:25:10

London Stock Exchange

106

1245

10:25:10

London Stock Exchange

102

1245

10:25:10

London Stock Exchange

109

1245

10:25:10

London Stock Exchange

113

1245

10:25:10

London Stock Exchange

114

1245

10:25:10

London Stock Exchange

118

1245

10:25:10

London Stock Exchange

100

1245

10:25:10

London Stock Exchange

112

1245

10:25:10

London Stock Exchange

103

1245

10:25:10

London Stock Exchange

102

1245

10:25:10

London Stock Exchange

101

1245

10:25:10

London Stock Exchange

129

1245

10:25:10

London Stock Exchange

174

1245

10:25:10

London Stock Exchange

168

1245

10:25:10

London Stock Exchange

172

1245

10:25:10

London Stock Exchange

240

1245

10:25:10

London Stock Exchange

168

1245

10:30:00

London Stock Exchange

148

1245

10:30:00

London Stock Exchange

176

1245

10:30:00

London Stock Exchange

123

1245

10:30:00

London Stock Exchange

84

1244

10:30:05

London Stock Exchange

83

1244

10:37:25

London Stock Exchange

104

1244

10:37:25

London Stock Exchange

187

1244

10:37:25

London Stock Exchange

148

1244

10:37:25

London Stock Exchange

147

1244

10:37:25

London Stock Exchange

89

1244

10:37:25

London Stock Exchange

147

1244

10:37:25

London Stock Exchange

103

1244

10:37:25

London Stock Exchange

100

1244

10:37:25

London Stock Exchange

35

1244

10:37:25

London Stock Exchange

393

1246

10:42:07

London Stock Exchange

208

1246

10:42:37

London Stock Exchange

482

1245

10:43:25

London Stock Exchange

110

1244

10:44:06

London Stock Exchange

156

1243

10:45:10

London Stock Exchange

177

1245

10:46:34

London Stock Exchange

85

1244

10:48:20

London Stock Exchange

171

1244

10:48:20

London Stock Exchange

39

1244

10:48:20

London Stock Exchange

76

1243

10:49:00

London Stock Exchange

355

1245

10:53:58

London Stock Exchange

113

1245

10:53:58

London Stock Exchange

436

1244

10:54:25

London Stock Exchange

396

1247

10:58:07

London Stock Exchange

336

1247

10:59:55

London Stock Exchange

264

1246

11:00:06

London Stock Exchange

292

1248

11:10:46

London Stock Exchange

122

1248

11:10:49

London Stock Exchange

109

1248

11:11:43

London Stock Exchange

353

1249

11:12:00

London Stock Exchange

111

1249

11:12:49

London Stock Exchange

107

1249

11:12:49

London Stock Exchange

162

1249

11:12:49

London Stock Exchange

218

1249

11:12:49

London Stock Exchange

192

1249

11:14:10

London Stock Exchange

205

1249

11:15:13

London Stock Exchange

116

1249

11:16:33

London Stock Exchange

90

1249

11:16:33

London Stock Exchange

186

1249

11:18:12

London Stock Exchange

191

1248

11:19:00

London Stock Exchange

301

1248

11:19:00

London Stock Exchange

146

1249

11:19:52

London Stock Exchange

100

1248

11:20:49

London Stock Exchange

62

1248

11:21:29

London Stock Exchange

43

1248

11:36:31

London Stock Exchange

100

1248

11:36:31

London Stock Exchange

116

1248

11:36:31

London Stock Exchange

102

1248

11:36:31

London Stock Exchange

118

1248

11:36:31

London Stock Exchange

104

1248

11:36:31

London Stock Exchange

103

1248

11:36:31

London Stock Exchange

101

1248

11:36:31

London Stock Exchange

111

1248

11:36:31

London Stock Exchange

119

1248

11:36:31

London Stock Exchange

111

1248

11:36:31

London Stock Exchange

103

1248

11:36:31

London Stock Exchange

177

1248

11:36:31

London Stock Exchange

169

1248

11:36:31

London Stock Exchange

221

1248

11:36:31

London Stock Exchange

104

1248

11:36:31

London Stock Exchange

114

1248

11:36:31

London Stock Exchange

104

1248

11:36:31

London Stock Exchange

57

1248

11:36:31

London Stock Exchange

62

1248

11:38:57

London Stock Exchange

200

1248

11:38:57

London Stock Exchange

59

1248

11:41:02

London Stock Exchange

195

1248

11:41:02

London Stock Exchange

244

1248

11:42:54

London Stock Exchange

9

1248

11:44:34

London Stock Exchange

256

1248

11:44:34

London Stock Exchange

299

1247

11:45:10

London Stock Exchange

136

1245

11:46:07

London Stock Exchange

225

1246

11:48:14

London Stock Exchange

213

1246

11:50:18

London Stock Exchange

97

1246

11:52:00

London Stock Exchange

164

1246

11:53:36

London Stock Exchange

71

1246

11:53:36

London Stock Exchange

242

1246

11:55:39

London Stock Exchange

327

1246

11:57:22

London Stock Exchange

59

1246

11:59:52

London Stock Exchange

225

1246

11:59:52

London Stock Exchange

141

1246

12:02:02

London Stock Exchange

322

1247

12:04:34

London Stock Exchange

174

1247

12:06:11

London Stock Exchange

309

1247

12:08:22

London Stock Exchange

3

1247

12:10:43

London Stock Exchange

190

1247

12:10:43

London Stock Exchange

92

1247

12:12:25

London Stock Exchange

180

1247

12:12:25

London Stock Exchange

85

1248

12:14:19

London Stock Exchange

100

1248

12:14:19

London Stock Exchange

198

1248

12:15:23

London Stock Exchange

8

1248

12:18:47

London Stock Exchange

162

1248

12:18:47

London Stock Exchange

35

1248

12:18:47

London Stock Exchange

97

1248

12:18:47

London Stock Exchange

218

1248

12:19:44

London Stock Exchange

101

1248

12:22:24

London Stock Exchange

115

1248

12:22:24

London Stock Exchange

76

1248

12:22:24

London Stock Exchange

203

1248

12:22:24

London Stock Exchange

122

1249

12:27:41

London Stock Exchange

204

1249

12:27:41

London Stock Exchange

222

1249

12:27:41

London Stock Exchange

230

1249

12:29:12

London Stock Exchange

274

1249

12:31:31

London Stock Exchange

187

1248

12:32:31

London Stock Exchange

161

1248

12:32:31

London Stock Exchange

157

1249

12:34:49

London Stock Exchange

212

1248

12:36:49

London Stock Exchange

257

1249

12:39:02

London Stock Exchange

102

1249

12:40:52

London Stock Exchange

224

1249

12:40:52

London Stock Exchange

18

1248

12:42:18

London Stock Exchange

166

1248

12:42:18

London Stock Exchange

84

1249

12:46:37

London Stock Exchange

131

1249

12:46:37

London Stock Exchange

152

1249

12:46:37

London Stock Exchange

84

1249

12:46:37

London Stock Exchange

104

1249

12:48:38

London Stock Exchange

104

1249

12:49:06

London Stock Exchange

196

1248

12:49:45

London Stock Exchange

214

1248

12:52:05

London Stock Exchange

173

1248

12:53:31

London Stock Exchange

200

1248

12:55:04

London Stock Exchange

104

1247

12:58:42

London Stock Exchange

124

1247

12:58:42

London Stock Exchange

95

1247

13:01:30

London Stock Exchange

14

1247

13:01:30

London Stock Exchange

100

1247

13:03:10

London Stock Exchange

102

1247

13:03:10

London Stock Exchange

117

1247

13:03:10

London Stock Exchange

101

1247

13:03:10

London Stock Exchange

131

1247

13:03:10

London Stock Exchange

117

1247

13:03:10

London Stock Exchange

115

1247

13:03:10

London Stock Exchange

154

1247

13:03:10

London Stock Exchange

45

1247

13:03:10

London Stock Exchange

124

1246

13:04:47

London Stock Exchange

47

1246

13:04:47

London Stock Exchange

144

1247

13:05:24

London Stock Exchange

100

1247

13:06:49

London Stock Exchange

56

1247

13:06:49

London Stock Exchange

132

1247

13:07:22

London Stock Exchange

128

1247

13:09:12

London Stock Exchange

112

1246

13:10:20

London Stock Exchange

87

1246

13:10:20

London Stock Exchange

119

1246

13:10:20

London Stock Exchange

140

1247

13:12:18

London Stock Exchange

107

1246

13:12:53

London Stock Exchange

1

1246

13:12:59

London Stock Exchange

115

1246

13:12:59

London Stock Exchange

109

1246

13:14:23

London Stock Exchange

147

1246

13:16:34

London Stock Exchange

168

1247

13:20:11

London Stock Exchange

300

1247

13:20:11

London Stock Exchange

157

1247

13:22:35

London Stock Exchange

122

1247

13:27:14

London Stock Exchange

107

1247

13:27:14

London Stock Exchange

57

1247

13:27:14

London Stock Exchange

44

1247

13:27:14

London Stock Exchange

60

1247

13:27:14

London Stock Exchange

40

1247

13:27:14

London Stock Exchange

115

1247

13:27:14

London Stock Exchange

229

1247

13:27:14

London Stock Exchange

121

1247

13:27:14

London Stock Exchange

114

1246

13:29:30

London Stock Exchange

125

1244

13:30:53

London Stock Exchange

104

1244

13:30:53

London Stock Exchange

127

1247

13:32:40

London Stock Exchange

114

1247

13:34:33

London Stock Exchange

100

1247

13:34:33

London Stock Exchange

100

1247

13:34:33

London Stock Exchange

158

1247

13:34:33

London Stock Exchange

76

1247

13:36:13

London Stock Exchange

151

1247

13:36:13

London Stock Exchange

31

1247

13:36:13

London Stock Exchange

31

1247

13:36:13

London Stock Exchange

100

1248

13:41:09

London Stock Exchange

201

1248

13:41:09

London Stock Exchange

420

1248

13:41:09

London Stock Exchange

100

1248

13:42:47

London Stock Exchange

140

1248

13:44:28

London Stock Exchange

64

1248

13:44:28

London Stock Exchange

119

1248

13:46:19

London Stock Exchange

126

1248

13:46:38

London Stock Exchange

53

1248

13:47:11

London Stock Exchange

149

1248

13:47:11

London Stock Exchange

100

1248

13:48:41

London Stock Exchange

135

1247

13:49:32

London Stock Exchange

100

1247

13:49:32

London Stock Exchange

108

1247

13:49:32

London Stock Exchange

112

1247

13:49:32

London Stock Exchange

113

1247

13:51:36

London Stock Exchange

109

1247

13:53:12

London Stock Exchange

130

1247

13:53:57

London Stock Exchange

121

1247

13:54:59

London Stock Exchange

38

1246

13:55:16

London Stock Exchange

125

1246

13:55:16

London Stock Exchange

117

1246

13:55:16

London Stock Exchange

120

1246

13:55:16

London Stock Exchange

6

1246

13:55:16

London Stock Exchange

94

1246

13:55:16

London Stock Exchange

114

1245

13:56:28

London Stock Exchange

164

1244

13:57:38

London Stock Exchange

123

1243

13:58:10

London Stock Exchange

55

1243

13:58:10

London Stock Exchange

126

1245

14:00:00

London Stock Exchange

86

1245

14:02:02

London Stock Exchange

35

1245

14:02:02

London Stock Exchange

152

1245

14:02:02

London Stock Exchange

190

1245

14:04:03

London Stock Exchange

250

1245

14:04:59

London Stock Exchange

92

1244

14:05:11

London Stock Exchange

110

1243

14:05:19

London Stock Exchange

183

1242

14:06:44

London Stock Exchange

135

1242

14:06:44

London Stock Exchange

125

1240

14:07:47

London Stock Exchange

7

1239

14:08:10

London Stock Exchange

39

1239

14:08:10

London Stock Exchange

117

1241

14:09:35

London Stock Exchange

500

1243

14:19:38

London Stock Exchange

100

1243

14:19:38

London Stock Exchange

123

1243

14:19:38

London Stock Exchange

703

1243

14:19:38

London Stock Exchange

377

1243

14:19:38

London Stock Exchange

102

1242

14:20:35

London Stock Exchange

101

1242

14:20:35

London Stock Exchange

207

1241

14:20:50

London Stock Exchange

199

1243

14:29:02

London Stock Exchange

154

1243

14:29:02

London Stock Exchange

500

1243

14:29:02

London Stock Exchange

390

1243

14:29:02

London Stock Exchange

122

1243

14:29:02

London Stock Exchange

102

1243

14:30:36

London Stock Exchange

372

1244

14:31:32

London Stock Exchange

200

1244

14:32:05

London Stock Exchange

108

1244

14:33:04

London Stock Exchange

247

1243

14:33:35

London Stock Exchange

105

1243

14:33:35

London Stock Exchange

113

1243

14:33:35

London Stock Exchange

106

1243

14:35:25

London Stock Exchange

104

1243

14:36:11

London Stock Exchange

103

1243

14:36:44

London Stock Exchange

103

1243

14:37:37

London Stock Exchange

30

1243

14:37:51

London Stock Exchange

71

1243

14:37:51

London Stock Exchange

120

1243

14:38:42

London Stock Exchange

120

1243

14:39:09

London Stock Exchange

116

1243

14:39:38

London Stock Exchange

101

1242

14:39:40

London Stock Exchange

122

1243

14:41:21

London Stock Exchange

109

1243

14:41:21

London Stock Exchange

327

1243

14:41:21

London Stock Exchange

110

1243

14:43:27

London Stock Exchange

89

1243

14:44:21

London Stock Exchange

11

1243

14:44:21

London Stock Exchange

123

1243

14:44:50

London Stock Exchange

208

1243

14:46:13

London Stock Exchange

101

1243

14:46:13

London Stock Exchange

118

1243

14:46:13

London Stock Exchange

100

1243

14:46:13

London Stock Exchange

34

1243

14:46:13

London Stock Exchange

106

1242

14:46:35

London Stock Exchange

109

1242

14:46:35

London Stock Exchange

118

1244

14:49:03

London Stock Exchange

102

1243

14:49:47

London Stock Exchange

110

1243

14:49:47

London Stock Exchange

128

1243

14:49:47

London Stock Exchange

218

1243

14:49:47

London Stock Exchange

22

1243

14:49:47

London Stock Exchange

110

1244

14:51:37

London Stock Exchange

120

1246

14:57:23

London Stock Exchange

126

1246

14:57:26

London Stock Exchange

109

1246

14:57:42

London Stock Exchange

3

1246

14:58:29

London Stock Exchange

148

1246

14:58:29

London Stock Exchange

826

1251

15:00:45

London Stock Exchange

480

1251

15:00:45

London Stock Exchange

500

1251

15:00:45

London Stock Exchange

137

1250

15:00:51

London Stock Exchange

200

1250

15:02:27

London Stock Exchange

117

1249

15:02:59

London Stock Exchange

112

1249

15:02:59

London Stock Exchange

112

1249

15:02:59

London Stock Exchange

102

1249

15:02:59

London Stock Exchange

109

1248

15:03:37

London Stock Exchange

2

1248

15:03:37

London Stock Exchange

63

1248

15:03:37

London Stock Exchange

122

1248

15:06:02

London Stock Exchange

111

1248

15:06:02

London Stock Exchange

113

1248

15:06:02

London Stock Exchange

111

1248

15:06:02

London Stock Exchange

191

1248

15:06:02

London Stock Exchange

142

1247

15:06:23

London Stock Exchange

119

1247

15:07:05

London Stock Exchange

100

1248

15:09:18

London Stock Exchange

129

1248

15:09:18

London Stock Exchange

135

1248

15:09:18

London Stock Exchange

129

1248

15:09:18

London Stock Exchange

31

1247

15:09:50

London Stock Exchange

76

1247

15:09:50

London Stock Exchange

128

1247

15:10:14

London Stock Exchange

90

1246

15:10:25

London Stock Exchange

94

1246

15:10:35

London Stock Exchange

16

1245

15:11:42

London Stock Exchange

87

1245

15:11:42

London Stock Exchange

171

1245

15:11:42

London Stock Exchange

16

1245

15:11:59

London Stock Exchange

134

1249

15:13:55

London Stock Exchange

354

1249

15:13:55

London Stock Exchange

118

1248

15:14:47

London Stock Exchange

102

1248

15:14:47

London Stock Exchange

153

1249

15:15:22

London Stock Exchange

101

1248

15:15:46

London Stock Exchange

91

1248

15:15:46

London Stock Exchange

10

1249

15:16:58

London Stock Exchange

109

1249

15:16:58

London Stock Exchange

119

1249

15:16:58

London Stock Exchange

93

1249

15:16:58

London Stock Exchange

23

1249

15:16:58

London Stock Exchange

124

1249

15:17:10

London Stock Exchange

135

1249

15:19:13

London Stock Exchange

114

1249

15:19:30

London Stock Exchange

230

1249

15:19:30

London Stock Exchange

99

1249

15:20:19

London Stock Exchange

11

1249

15:20:19

London Stock Exchange

108

1249

15:20:19

London Stock Exchange

100

1249

15:21:23

London Stock Exchange

122

1249

15:21:23

London Stock Exchange

8

1249

15:22:12

London Stock Exchange

100

1249

15:22:12

London Stock Exchange

99

1249

15:22:50

London Stock Exchange

3

1249

15:22:50

London Stock Exchange

309

1249

15:22:54

London Stock Exchange

79

1249

15:24:09

London Stock Exchange

102

1249

15:24:09

London Stock Exchange

119

1249

15:24:09

London Stock Exchange

21

1249

15:24:09

London Stock Exchange

119

1250

15:25:09

London Stock Exchange

230

1249

15:25:20

London Stock Exchange

31

1249

15:25:20

London Stock Exchange

94

1249

15:25:20

London Stock Exchange

174

1248

15:25:36

London Stock Exchange

105

1248

15:26:36

London Stock Exchange

109

1248

15:26:36

London Stock Exchange

103

1248

15:27:55

London Stock Exchange

10

1248

15:27:55

London Stock Exchange

113

1248

15:27:55

London Stock Exchange

21

1248

15:28:36

London Stock Exchange

145

1248

15:28:36

London Stock Exchange

42

1248

15:28:36

London Stock Exchange

191

1248

15:29:51

London Stock Exchange

412

1248

15:29:51

London Stock Exchange

78

1249

15:31:14

London Stock Exchange

36

1249

15:31:14

London Stock Exchange

110

1249

15:31:49

London Stock Exchange

110

1249

15:32:13

London Stock Exchange

77

1249

15:32:35

London Stock Exchange

33

1249

15:32:35

London Stock Exchange

336

1249

15:32:42

London Stock Exchange

106

1249

15:33:46

London Stock Exchange

103

1249

15:34:05

London Stock Exchange

119

1249

15:34:32

London Stock Exchange

50

1249

15:34:42

London Stock Exchange

10

1249

15:34:42

London Stock Exchange

51

1249

15:34:42

London Stock Exchange

115

1248

15:35:04

London Stock Exchange

103

1248

15:35:04

London Stock Exchange

114

1248

15:35:04

London Stock Exchange

107

1248

15:36:11

London Stock Exchange

5

1248

15:36:31

London Stock Exchange

101

1248

15:36:31

London Stock Exchange

110

1248

15:36:43

London Stock Exchange

105

1248

15:37:17

London Stock Exchange

68

1248

15:37:32

London Stock Exchange

47

1248

15:37:32

London Stock Exchange

134

1248

15:38:01

London Stock Exchange

112

1248

15:38:27

London Stock Exchange

89

1248

15:38:37

London Stock Exchange

12

1248

15:38:37

London Stock Exchange

129

1248

15:39:08

London Stock Exchange

110

1248

15:39:31

London Stock Exchange

110

1248

15:39:53

London Stock Exchange

118

1248

15:40:08

London Stock Exchange

112

1248

15:40:30

London Stock Exchange

101

1248

15:40:42

London Stock Exchange

109

1248

15:40:58

London Stock Exchange

6

1248

15:41:23

London Stock Exchange

100

1248

15:41:23

London Stock Exchange

106

1248

15:41:45

London Stock Exchange

109

1248

15:41:55

London Stock Exchange

109

1248

15:42:15

London Stock Exchange

90

1247

15:42:26

London Stock Exchange

107

1247

15:42:26

London Stock Exchange

3

1247

15:42:26

London Stock Exchange

119

1247

15:42:26

London Stock Exchange

101

1247

15:42:26

London Stock Exchange

100

1246

15:42:57

London Stock Exchange

129

1246

15:42:57

London Stock Exchange

109

1245

15:43:26

London Stock Exchange

500

1247

15:46:41

London Stock Exchange

104

1247

15:46:41

London Stock Exchange

319

1247

15:46:41

London Stock Exchange

110

1247

15:46:41

London Stock Exchange

8

1247

15:46:41

London Stock Exchange

21

1247

15:46:41

London Stock Exchange

104

1246

15:47:01

London Stock Exchange

108

1246

15:47:01

London Stock Exchange

157

1246

15:47:08

London Stock Exchange

133

1246

15:48:52

London Stock Exchange

103

1246

15:49:17

London Stock Exchange

38

1246

15:49:32

London Stock Exchange

64

1246

15:49:32

London Stock Exchange

94

1246

15:49:49

London Stock Exchange

11

1246

15:49:49

London Stock Exchange

24

1246

15:49:49

London Stock Exchange

92

1246

15:50:12

London Stock Exchange

11

1246

15:50:12

London Stock Exchange

123

1246

15:50:25

London Stock Exchange

147

1246

15:50:41

London Stock Exchange

57

1247

15:50:55

London Stock Exchange

258

1247

15:50:55

London Stock Exchange

102

1247

15:51:40

London Stock Exchange

17

1247

15:52:10

London Stock Exchange

38

1247

15:52:10

London Stock Exchange

53

1247

15:52:10

London Stock Exchange

105

1247

15:52:17

London Stock Exchange

105

1247

15:52:17

London Stock Exchange

105

1247

15:53:06

London Stock Exchange

128

1247

15:53:27

London Stock Exchange

404

1247

15:53:41

London Stock Exchange

108

1248

15:54:58

London Stock Exchange

108

1248

15:54:58

London Stock Exchange

112

1248

15:55:16

London Stock Exchange

215

1248

15:55:35

London Stock Exchange

112

1249

15:56:56

London Stock Exchange

24

1249

15:57:03

London Stock Exchange

104

1249

15:57:03

London Stock Exchange

124

1249

15:57:22

London Stock Exchange

115

1249

15:57:54

London Stock Exchange

165

1249

15:58:05

London Stock Exchange

88

1249

15:58:30

London Stock Exchange

72

1249

15:58:30

London Stock Exchange

135

1249

15:58:51

London Stock Exchange

107

1249

15:59:12

London Stock Exchange

120

1248

15:59:22

London Stock Exchange

115

1248

15:59:22

London Stock Exchange

105

1248

15:59:22

London Stock Exchange

109

1248

15:59:22

London Stock Exchange

215

1248

15:59:22

London Stock Exchange

37

1248

15:59:22

London Stock Exchange

102

1246

16:00:54

London Stock Exchange

106

1246

16:00:54

London Stock Exchange

112

1246

16:00:54

London Stock Exchange

102

1246

16:00:54

London Stock Exchange

122

1246

16:00:54

London Stock Exchange

106

1245

16:00:58

London Stock Exchange

112

1245

16:02:03

London Stock Exchange

102

1245

16:02:03

London Stock Exchange

134

1245

16:02:03

London Stock Exchange

112

1245

16:02:17

London Stock Exchange

127

1245

16:02:41

London Stock Exchange

17

1245

16:02:54

London Stock Exchange

203

1245

16:02:54

London Stock Exchange

119

1246

16:05:12

London Stock Exchange

516

1246

16:05:12

London Stock Exchange

198

1246

16:05:12

London Stock Exchange

103

1246

16:07:00

London Stock Exchange

122

1246

16:07:00

London Stock Exchange

123

1246

16:07:00

London Stock Exchange

123

1246

16:07:00

London Stock Exchange

126

1246

16:07:00

London Stock Exchange

130

1246

16:07:00

London Stock Exchange

9

1246

16:07:17

London Stock Exchange

104

1246

16:07:17

London Stock Exchange

107

1246

16:08:24

London Stock Exchange

115

1246

16:08:43

London Stock Exchange

115

1246

16:08:52

London Stock Exchange

111

1246

16:09:29

London Stock Exchange

129

1246

16:09:46

London Stock Exchange

4

1246

16:10:01

London Stock Exchange

125

1246

16:10:01

London Stock Exchange

98

1246

16:10:08

London Stock Exchange

5

1246

16:10:08

London Stock Exchange

127

1245

16:10:39

London Stock Exchange

103

1245

16:10:39

London Stock Exchange

104

1245

16:10:39

London Stock Exchange

122

1245

16:10:39

London Stock Exchange

89

1245

16:10:39

London Stock Exchange

105

1245

16:10:39

London Stock Exchange

120

1246

16:11:21

London Stock Exchange

120

1246

16:11:21

London Stock Exchange

123

1246

16:11:21

London Stock Exchange

100

1246

16:11:34

London Stock Exchange

106

1245

16:11:56

London Stock Exchange

56

1245

16:12:18

London Stock Exchange

58

1245

16:12:18

London Stock Exchange

116

1245

16:12:46

London Stock Exchange

123

1245

16:12:46

London Stock Exchange

111

1245

16:13:47

London Stock Exchange

103

1245

16:14:11

London Stock Exchange

6

1246

16:14:29

London Stock Exchange

470

1246

16:14:29

London Stock Exchange

111

1248

16:15:34

London Stock Exchange

313

1248

16:15:34

London Stock Exchange

23

1248

16:15:34

London Stock Exchange

480

1248

16:15:35

London Stock Exchange

214

1248

16:15:35

London Stock Exchange

177

1247

16:15:59

London Stock Exchange

520

1247

16:15:59

London Stock Exchange

88

1246

16:17:17

London Stock Exchange

30

1246

16:17:18

London Stock Exchange

193

1246

16:17:18

London Stock Exchange

51

1246

16:17:18

London Stock Exchange

127

1245

16:20:45

London Stock Exchange

124

1245

16:20:45

London Stock Exchange

104

1245

16:20:45

London Stock Exchange

107

1245

16:20:45

London Stock Exchange

129

1245

16:20:45

London Stock Exchange

146

1245

16:20:45

London Stock Exchange

222

1245

16:20:45

London Stock Exchange

180

1245

16:20:45

London Stock Exchange

234

1245

16:20:45

London Stock Exchange

200

1246

16:24:01

London Stock Exchange

632

1246

16:24:05

London Stock Exchange

555

1246

16:24:59

London Stock Exchange

74

1246

16:25:59

London Stock Exchange

67

1246

16:25:59

London Stock Exchange

9

1246

16:25:59

London Stock Exchange

200

1246

16:25:59

London Stock Exchange

248

1246

16:25:59

London Stock Exchange

208

1245

16:26:24

London Stock Exchange

234

1245

16:26:24

London Stock Exchange

226

1245

16:26:24

London Stock Exchange

114

1245

16:26:24

London Stock Exchange

434

1245

16:26:24

London Stock Exchange

783

1246

16:29:22

London Stock Exchange

 


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

Related Charts

Ashtead Group (AHT)

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