Transaction in Own Shares

RNS Number : 4947K

Ashtead Group PLC

21 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:                                         21 September 2016

Number of Shares purchased:                   100,000 Shares

Highest price paid per Share:                     1227.0 pence

Lowest price paid per Share:                      1184.0 pence

Average price paid per Share:                    1199.31 pence

The Company intends to hold these Shares in Treasury.              

Including Shares which have been purchased but not yet settled, the Company holds 52,903,816 Shares in Treasury.    

The Company has 500,421,738 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, [phone]

Schedule of Purchases

Shares purchased:           Ashtead Group PLC (ISIN CODE: GB000536739)

Date of purchases:          21 September 2016

Investment firm:             Jefferies International

Aggregate information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	1199.310	100,000

Individual transactions:

Number of shares purchased	Transaction price (pence per share)	Time of transaction	Trading Venue
103	1226	08:02:21	London Stock Exchange
125	1227	08:02:21	London Stock Exchange
224	1225	08:05:01	London Stock Exchange
174	1226	08:07:14	London Stock Exchange
410	1226	08:08:22	London Stock Exchange
247	1225	08:09:14	London Stock Exchange
105	1224	08:11:38	London Stock Exchange
215	1224	08:11:38	London Stock Exchange
377	1224	08:11:38	London Stock Exchange
60	1226	08:13:55	London Stock Exchange
204	1226	08:13:55	London Stock Exchange
176	1225	08:14:33	London Stock Exchange
237	1225	08:17:12	London Stock Exchange
290	1224	08:18:40	London Stock Exchange
303	1223	08:18:40	London Stock Exchange
221	1224	08:21:05	London Stock Exchange
84	1224	08:21:05	London Stock Exchange
194	1224	08:22:37	London Stock Exchange
195	1223	08:23:04	London Stock Exchange
326	1223	08:25:42	London Stock Exchange
446	1223	08:28:03	London Stock Exchange
240	1222	08:29:18	London Stock Exchange
324	1222	08:29:18	London Stock Exchange
175	1223	08:31:17	London Stock Exchange
291	1223	08:33:36	London Stock Exchange
304	1222	08:33:54	London Stock Exchange
166	1221	08:34:26	London Stock Exchange
139	1222	08:36:33	London Stock Exchange
80	1222	08:36:33	London Stock Exchange
229	1221	08:36:59	London Stock Exchange
122	1220	08:37:08	London Stock Exchange
172	1220	08:38:01	London Stock Exchange
206	1221	08:40:04	London Stock Exchange
64	1220	08:40:06	London Stock Exchange
92	1220	08:40:06	London Stock Exchange
205	1221	08:42:11	London Stock Exchange
223	1220	08:43:40	London Stock Exchange
175	1220	08:43:40	London Stock Exchange
169	1219	08:44:28	London Stock Exchange
111	1220	08:49:10	London Stock Exchange
111	1220	08:49:10	London Stock Exchange
164	1220	08:49:10	London Stock Exchange
111	1220	08:49:10	London Stock Exchange
228	1220	08:49:10	London Stock Exchange
111	1220	08:49:10	London Stock Exchange
292	1220	08:51:03	London Stock Exchange
291	1220	08:53:20	London Stock Exchange
218	1219	08:54:33	London Stock Exchange
281	1219	08:54:33	London Stock Exchange
88	1219	08:55:29	London Stock Exchange
102	1219	08:55:29	London Stock Exchange
228	1219	08:57:48	London Stock Exchange
1	1218	08:58:12	London Stock Exchange
211	1218	08:58:12	London Stock Exchange
188	1217	08:59:30	London Stock Exchange
208	1217	08:59:30	London Stock Exchange
12	1217	09:01:53	London Stock Exchange
94	1217	09:01:53	London Stock Exchange
156	1217	09:01:53	London Stock Exchange
277	1217	09:04:00	London Stock Exchange
200	1216	09:05:25	London Stock Exchange
257	1216	09:05:25	London Stock Exchange
63	1215	09:05:36	London Stock Exchange
85	1215	09:05:36	London Stock Exchange
13	1215	09:05:36	London Stock Exchange
129	1214	09:06:08	London Stock Exchange
184	1211	09:08:23	London Stock Exchange
227	1210	09:08:58	London Stock Exchange
390	1210	09:12:28	London Stock Exchange
128	1209	09:16:47	London Stock Exchange
224	1209	09:16:47	London Stock Exchange
198	1209	09:16:47	London Stock Exchange
407	1209	09:16:47	London Stock Exchange
422	1209	09:18:52	London Stock Exchange
224	1208	09:20:11	London Stock Exchange
260	1208	09:20:11	London Stock Exchange
236	1207	09:22:30	London Stock Exchange
218	1208	09:23:46	London Stock Exchange
130	1210	09:30:16	London Stock Exchange
819	1210	09:30:16	London Stock Exchange
481	1209	09:30:48	London Stock Exchange
346	1210	09:34:41	London Stock Exchange
318	1210	09:35:25	London Stock Exchange
216	1209	09:36:51	London Stock Exchange
295	1209	09:36:51	London Stock Exchange
51	1209	09:36:51	London Stock Exchange
175	1209	09:39:03	London Stock Exchange
109	1209	09:40:53	London Stock Exchange
20	1209	09:40:53	London Stock Exchange
170	1209	09:40:53	London Stock Exchange
203	1209	09:42:25	London Stock Exchange
373	1208	09:43:51	London Stock Exchange
229	1207	09:43:58	London Stock Exchange
268	1208	09:46:19	London Stock Exchange
230	1207	09:47:22	London Stock Exchange
187	1206	09:48:35	London Stock Exchange
564	1208	09:53:59	London Stock Exchange
462	1207	09:57:51	London Stock Exchange
118	1207	09:57:51	London Stock Exchange
113	1207	09:57:51	London Stock Exchange
204	1207	09:57:51	London Stock Exchange
126	1207	09:57:51	London Stock Exchange
132	1207	09:57:51	London Stock Exchange
114	1207	09:57:51	London Stock Exchange
220	1206	09:59:30	London Stock Exchange
368	1208	10:02:04	London Stock Exchange
280	1207	10:03:51	London Stock Exchange
240	1206	10:05:50	London Stock Exchange
373	1207	10:07:18	London Stock Exchange
241	1207	10:09:40	London Stock Exchange
127	1207	10:09:40	London Stock Exchange
256	1206	10:09:51	London Stock Exchange
188	1207	10:15:51	London Stock Exchange
208	1207	10:15:51	London Stock Exchange
51	1207	10:15:51	London Stock Exchange
91	1207	10:15:51	London Stock Exchange
146	1207	10:15:51	London Stock Exchange
113	1207	10:15:51	London Stock Exchange
12	1207	10:15:51	London Stock Exchange
2	1207	10:15:51	London Stock Exchange
111	1207	10:20:33	London Stock Exchange
206	1207	10:20:33	London Stock Exchange
167	1207	10:20:33	London Stock Exchange
199	1207	10:20:33	London Stock Exchange
163	1207	10:21:59	London Stock Exchange
161	1207	10:21:59	London Stock Exchange
76	1207	10:23:30	London Stock Exchange
238	1207	10:23:30	London Stock Exchange
30	1207	10:23:30	London Stock Exchange
307	1207	10:25:27	London Stock Exchange
68	1207	10:27:18	London Stock Exchange
77	1207	10:27:18	London Stock Exchange
203	1207	10:27:18	London Stock Exchange
5	1208	10:28:59	London Stock Exchange
235	1208	10:28:59	London Stock Exchange
285	1208	10:30:39	London Stock Exchange
4	1208	10:30:39	London Stock Exchange
333	1208	10:32:36	London Stock Exchange
105	1208	10:34:26	London Stock Exchange
127	1208	10:34:26	London Stock Exchange
287	1208	10:36:18	London Stock Exchange
62	1208	10:36:18	London Stock Exchange
54	1208	10:38:10	London Stock Exchange
246	1208	10:38:10	London Stock Exchange
5	1208	10:38:10	London Stock Exchange
221	1207	10:38:11	London Stock Exchange
40	1207	10:40:51	London Stock Exchange
72	1207	10:40:51	London Stock Exchange
92	1207	10:42:11	London Stock Exchange
208	1207	10:42:11	London Stock Exchange
131	1207	10:46:11	London Stock Exchange
336	1207	10:46:11	London Stock Exchange
222	1208	10:47:12	London Stock Exchange
126	1207	10:47:45	London Stock Exchange
223	1207	10:47:45	London Stock Exchange
118	1207	10:47:45	London Stock Exchange
188	1207	10:49:51	London Stock Exchange
196	1206	10:50:31	London Stock Exchange
189	1206	10:52:31	London Stock Exchange
279	1206	10:54:37	London Stock Exchange
76	1206	10:56:48	London Stock Exchange
221	1206	10:56:48	London Stock Exchange
3	1206	10:58:25	London Stock Exchange
285	1206	10:58:25	London Stock Exchange
111	1209	11:04:10	London Stock Exchange
110	1209	11:04:10	London Stock Exchange
453	1209	11:04:10	London Stock Exchange
120	1209	11:04:10	London Stock Exchange
43	1209	11:06:00	London Stock Exchange
281	1209	11:06:00	London Stock Exchange
277	1208	11:08:31	London Stock Exchange
218	1208	11:10:31	London Stock Exchange
28	1208	11:10:31	London Stock Exchange
146	1208	11:10:31	London Stock Exchange
192	1208	11:10:31	London Stock Exchange
180	1208	11:12:31	London Stock Exchange
191	1209	11:14:34	London Stock Exchange
103	1209	11:14:34	London Stock Exchange
347	1208	11:16:44	London Stock Exchange
187	1207	11:16:53	London Stock Exchange
171	1207	11:19:09	London Stock Exchange
165	1206	11:20:31	London Stock Exchange
233	1208	11:22:34	London Stock Exchange
8	1208	11:22:34	London Stock Exchange
209	1207	11:24:31	London Stock Exchange
215	1207	11:24:31	London Stock Exchange
127	1208	11:28:00	London Stock Exchange
215	1208	11:28:00	London Stock Exchange
119	1207	11:29:51	London Stock Exchange
281	1207	11:29:51	London Stock Exchange
111	1206	11:30:18	London Stock Exchange
225	1207	11:34:18	London Stock Exchange
189	1207	11:34:18	London Stock Exchange
181	1207	11:34:18	London Stock Exchange
164	1206	11:35:28	London Stock Exchange
185	1206	11:38:27	London Stock Exchange
126	1206	11:38:27	London Stock Exchange
190	1204	11:42:51	London Stock Exchange
135	1204	11:42:51	London Stock Exchange
353	1206	11:44:03	London Stock Exchange
344	1206	11:46:04	London Stock Exchange
176	1205	11:50:11	London Stock Exchange
194	1205	11:50:11	London Stock Exchange
128	1205	11:51:25	London Stock Exchange
125	1205	11:51:25	London Stock Exchange
185	1205	11:51:25	London Stock Exchange
118	1204	11:54:11	London Stock Exchange
115	1204	11:57:22	London Stock Exchange
188	1204	11:57:22	London Stock Exchange
180	1204	11:57:22	London Stock Exchange
64	1204	11:57:22	London Stock Exchange
128	1204	11:57:22	London Stock Exchange
137	1203	11:57:50	London Stock Exchange
196	1205	12:02:05	London Stock Exchange
168	1204	12:04:26	London Stock Exchange
1	1204	12:04:26	London Stock Exchange
4	1204	12:04:26	London Stock Exchange
56	1204	12:04:26	London Stock Exchange
21	1204	12:04:26	London Stock Exchange
94	1204	12:04:26	London Stock Exchange
158	1204	12:06:35	London Stock Exchange
19	1204	12:06:35	London Stock Exchange
119	1203	12:07:02	London Stock Exchange
265	1203	12:08:50	London Stock Exchange
357	1206	12:38:00	London Stock Exchange
127	1206	12:38:00	London Stock Exchange
131	1206	12:38:00	London Stock Exchange
214	1206	12:38:00	London Stock Exchange
2618	1206	12:38:00	London Stock Exchange
124	1205	12:38:00	London Stock Exchange
138	1205	12:38:00	London Stock Exchange
138	1205	12:43:13	London Stock Exchange
111	1205	12:43:13	London Stock Exchange
111	1205	12:43:13	London Stock Exchange
220	1205	12:43:13	London Stock Exchange
158	1204	12:44:08	London Stock Exchange
36	1204	12:46:28	London Stock Exchange
144	1204	12:46:28	London Stock Exchange
268	1204	12:48:37	London Stock Exchange
188	1203	12:50:43	London Stock Exchange
129	1202	12:53:01	London Stock Exchange
109	1201	12:53:34	London Stock Exchange
102	1201	12:53:34	London Stock Exchange
167	1200	12:53:35	London Stock Exchange
159	1200	12:53:48	London Stock Exchange
183	1200	12:56:43	London Stock Exchange
126	1200	12:56:43	London Stock Exchange
135	1201	12:58:47	London Stock Exchange
154	1200	12:59:47	London Stock Exchange
185	1199	13:01:19	London Stock Exchange
268	1199	13:02:48	London Stock Exchange
135	1198	13:04:36	London Stock Exchange
176	1198	13:04:36	London Stock Exchange
128	1197	13:06:13	London Stock Exchange
159	1198	13:08:44	London Stock Exchange
166	1197	13:12:14	London Stock Exchange
112	1197	13:12:40	London Stock Exchange
119	1197	13:12:40	London Stock Exchange
218	1197	13:12:40	London Stock Exchange
196	1197	13:14:36	London Stock Exchange
37	1197	13:19:08	London Stock Exchange
187	1197	13:19:08	London Stock Exchange
126	1197	13:19:56	London Stock Exchange
89	1197	13:19:56	London Stock Exchange
181	1197	13:21:53	London Stock Exchange
116	1197	13:21:53	London Stock Exchange
121	1197	13:21:53	London Stock Exchange
119	1197	13:21:53	London Stock Exchange
190	1197	13:23:55	London Stock Exchange
6	1196	13:24:56	London Stock Exchange
218	1196	13:24:56	London Stock Exchange
72	1196	13:27:06	London Stock Exchange
113	1196	13:27:06	London Stock Exchange
117	1196	13:28:53	London Stock Exchange
117	1196	13:29:43	London Stock Exchange
44	1196	13:30:44	London Stock Exchange
66	1196	13:30:44	London Stock Exchange
169	1197	13:31:54	London Stock Exchange
126	1197	13:32:52	London Stock Exchange
174	1197	13:34:08	London Stock Exchange
184	1197	13:35:04	London Stock Exchange
171	1197	13:36:05	London Stock Exchange
131	1197	13:37:36	London Stock Exchange
197	1196	13:38:35	London Stock Exchange
117	1196	13:38:35	London Stock Exchange
112	1196	13:38:35	London Stock Exchange
143	1195	13:39:22	London Stock Exchange
187	1194	13:39:39	London Stock Exchange
129	1195	13:42:08	London Stock Exchange
91	1194	13:42:10	London Stock Exchange
226	1194	13:44:57	London Stock Exchange
118	1194	13:44:57	London Stock Exchange
111	1194	13:46:37	London Stock Exchange
121	1194	13:48:15	London Stock Exchange
110	1194	13:48:55	London Stock Exchange
191	1194	13:50:17	London Stock Exchange
112	1194	13:51:26	London Stock Exchange
122	1194	13:51:52	London Stock Exchange
110	1194	13:52:13	London Stock Exchange
129	1194	13:53:54	London Stock Exchange
214	1194	13:54:31	London Stock Exchange
155	1193	13:55:16	London Stock Exchange
118	1193	13:55:16	London Stock Exchange
124	1193	13:55:16	London Stock Exchange
215	1191	13:56:38	London Stock Exchange
110	1191	13:58:35	London Stock Exchange
152	1191	14:00:27	London Stock Exchange
112	1191	14:05:29	London Stock Exchange
111	1191	14:05:29	London Stock Exchange
115	1191	14:05:29	London Stock Exchange
114	1191	14:05:29	London Stock Exchange
112	1191	14:05:29	London Stock Exchange
132	1191	14:05:29	London Stock Exchange
174	1191	14:05:29	London Stock Exchange
128	1191	14:05:29	London Stock Exchange
114	1191	14:07:35	London Stock Exchange
112	1190	14:07:47	London Stock Exchange
126	1190	14:07:47	London Stock Exchange
116	1190	14:07:47	London Stock Exchange
94	1190	14:07:47	London Stock Exchange
339	1191	14:11:02	London Stock Exchange
137	1191	14:11:02	London Stock Exchange
236	1192	14:21:12	London Stock Exchange
140	1192	14:21:49	London Stock Exchange
139	1192	14:22:29	London Stock Exchange
113	1192	14:23:02	London Stock Exchange
148	1192	14:23:54	London Stock Exchange
68	1192	14:24:52	London Stock Exchange
126	1192	14:24:52	London Stock Exchange
117	1192	14:25:38	London Stock Exchange
13	1192	14:25:38	London Stock Exchange
85	1192	14:26:19	London Stock Exchange
59	1192	14:26:19	London Stock Exchange
121	1192	14:27:06	London Stock Exchange
258	1193	14:34:52	London Stock Exchange
130	1193	14:34:52	London Stock Exchange
130	1193	14:34:52	London Stock Exchange
118	1193	14:34:52	London Stock Exchange
132	1193	14:34:52	London Stock Exchange
114	1193	14:34:52	London Stock Exchange
113	1193	14:34:52	London Stock Exchange
138	1193	14:34:52	London Stock Exchange
133	1193	14:34:52	London Stock Exchange
117	1193	14:34:52	London Stock Exchange
121	1193	14:34:52	London Stock Exchange
1677	1193	14:34:52	London Stock Exchange
111	1193	14:36:56	London Stock Exchange
118	1193	14:37:18	London Stock Exchange
137	1192	14:37:38	London Stock Exchange
133	1192	14:37:38	London Stock Exchange
118	1192	14:37:38	London Stock Exchange
127	1192	14:41:02	London Stock Exchange
125	1192	14:41:02	London Stock Exchange
126	1192	14:41:02	London Stock Exchange
105	1192	14:41:02	London Stock Exchange
117	1192	14:41:02	London Stock Exchange
131	1193	14:44:01	London Stock Exchange
393	1193	14:44:01	London Stock Exchange
118	1193	14:44:22	London Stock Exchange
131	1192	14:44:22	London Stock Exchange
171	1191	14:44:48	London Stock Exchange
71	1191	14:50:57	London Stock Exchange
175	1191	14:50:57	London Stock Exchange
141	1191	14:51:19	London Stock Exchange
122	1191	14:51:19	London Stock Exchange
110	1191	14:51:19	London Stock Exchange
112	1191	14:51:19	London Stock Exchange
113	1191	14:51:19	London Stock Exchange
114	1191	14:51:19	London Stock Exchange
117	1191	14:51:19	London Stock Exchange
115	1191	14:51:19	London Stock Exchange
115	1191	14:51:19	London Stock Exchange
112	1191	14:51:19	London Stock Exchange
65	1191	14:51:19	London Stock Exchange
159	1191	14:53:12	London Stock Exchange
111	1191	14:54:31	London Stock Exchange
129	1191	14:55:33	London Stock Exchange
127	1191	14:55:57	London Stock Exchange
112	1191	14:56:38	London Stock Exchange
128	1190	14:56:52	London Stock Exchange
115	1190	14:56:52	London Stock Exchange
125	1190	14:56:52	London Stock Exchange
129	1190	14:56:52	London Stock Exchange
217	1189	14:57:02	London Stock Exchange
280	1190	14:59:53	London Stock Exchange
145	1190	14:59:53	London Stock Exchange
112	1190	15:01:10	London Stock Exchange
118	1189	15:03:46	London Stock Exchange
135	1189	15:03:46	London Stock Exchange
120	1189	15:07:00	London Stock Exchange
133	1189	15:07:00	London Stock Exchange
114	1189	15:07:00	London Stock Exchange
113	1189	15:07:00	London Stock Exchange
119	1189	15:07:00	London Stock Exchange
121	1189	15:07:00	London Stock Exchange
160	1189	15:07:00	London Stock Exchange
142	1189	15:07:00	London Stock Exchange
123	1189	15:07:00	London Stock Exchange
129	1189	15:07:00	London Stock Exchange
133	1189	15:07:00	London Stock Exchange
119	1189	15:07:00	London Stock Exchange
133	1187	15:08:56	London Stock Exchange
132	1187	15:09:37	London Stock Exchange
44	1187	15:10:08	London Stock Exchange
184	1187	15:10:08	London Stock Exchange
120	1186	15:10:32	London Stock Exchange
148	1188	15:12:02	London Stock Exchange
230	1188	15:12:02	London Stock Exchange
112	1188	15:12:02	London Stock Exchange
8	1188	15:12:02	London Stock Exchange
111	1188	15:13:18	London Stock Exchange
115	1188	15:13:18	London Stock Exchange
115	1188	15:13:18	London Stock Exchange
132	1187	15:13:33	London Stock Exchange
128	1187	15:14:11	London Stock Exchange
111	1187	15:16:29	London Stock Exchange
124	1187	15:16:29	London Stock Exchange
169	1187	15:16:29	London Stock Exchange
125	1187	15:16:41	London Stock Exchange
111	1187	15:16:41	London Stock Exchange
123	1187	15:16:41	London Stock Exchange
112	1187	15:16:41	London Stock Exchange
117	1185	15:17:30	London Stock Exchange
115	1185	15:17:30	London Stock Exchange
67	1184	15:26:20	London Stock Exchange
112	1184	15:26:20	London Stock Exchange
137	1184	15:26:20	London Stock Exchange
110	1184	15:26:20	London Stock Exchange
112	1184	15:26:20	London Stock Exchange
112	1184	15:26:20	London Stock Exchange
117	1184	15:26:20	London Stock Exchange
116	1184	15:26:52	London Stock Exchange
50	1184	15:26:52	London Stock Exchange
117	1185	15:28:31	London Stock Exchange
116	1185	15:28:35	London Stock Exchange
49	1185	15:28:35	London Stock Exchange
500	1186	15:30:00	London Stock Exchange
150	1186	15:30:00	London Stock Exchange
132	1186	15:30:00	London Stock Exchange
147	1186	15:30:00	London Stock Exchange
434	1186	15:30:00	London Stock Exchange
154	1186	15:30:00	London Stock Exchange
462	1186	15:30:00	London Stock Exchange
124	1186	15:30:00	London Stock Exchange
235	1186	15:30:00	London Stock Exchange
18	1186	15:30:00	London Stock Exchange
140	1186	15:31:49	London Stock Exchange
122	1186	15:32:14	London Stock Exchange
124	1186	15:32:43	London Stock Exchange
116	1186	15:33:07	London Stock Exchange
115	1186	15:33:33	London Stock Exchange
110	1186	15:33:49	London Stock Exchange
17	1186	15:33:49	London Stock Exchange
116	1186	15:34:16	London Stock Exchange
111	1186	15:34:43	London Stock Exchange
7	1186	15:34:54	London Stock Exchange
104	1186	15:34:54	London Stock Exchange
136	1186	15:35:20	London Stock Exchange
118	1190	15:38:27	London Stock Exchange
121	1190	15:38:39	London Stock Exchange
104	1190	15:38:46	London Stock Exchange
60	1190	15:38:46	London Stock Exchange
142	1190	15:39:16	London Stock Exchange
142	1190	15:39:40	London Stock Exchange
41	1190	15:40:04	London Stock Exchange
99	1190	15:40:04	London Stock Exchange
113	1190	15:40:34	London Stock Exchange
138	1190	15:40:53	London Stock Exchange
120	1190	15:41:13	London Stock Exchange
133	1189	15:41:37	London Stock Exchange
124	1189	15:41:37	London Stock Exchange
904	1189	15:41:37	London Stock Exchange
113	1189	15:41:37	London Stock Exchange
117	1187	15:42:59	London Stock Exchange
118	1187	15:43:24	London Stock Exchange
132	1187	15:43:54	London Stock Exchange
19	1187	15:44:14	London Stock Exchange
17	1187	15:44:14	London Stock Exchange
79	1187	15:44:14	London Stock Exchange
213	1187	15:44:22	London Stock Exchange
73	1187	15:45:08	London Stock Exchange
55	1187	15:45:08	London Stock Exchange
119	1187	15:45:39	London Stock Exchange
25	1187	15:45:53	London Stock Exchange
88	1187	15:45:53	London Stock Exchange
134	1186	15:46:13	London Stock Exchange
115	1186	15:46:13	London Stock Exchange
113	1186	15:46:13	London Stock Exchange
111	1186	15:46:13	London Stock Exchange
113	1186	15:47:19	London Stock Exchange
73	1186	15:47:53	London Stock Exchange
38	1186	15:47:53	London Stock Exchange
125	1186	15:48:08	London Stock Exchange
112	1186	15:48:34	London Stock Exchange
111	1186	15:48:40	London Stock Exchange
126	1187	15:49:28	London Stock Exchange
116	1187	15:49:45	London Stock Exchange
132	1187	15:49:58	London Stock Exchange
15	1187	15:50:14	London Stock Exchange
126	1187	15:50:14	London Stock Exchange
118	1187	15:50:43	London Stock Exchange
146	1187	15:50:58	London Stock Exchange
115	1187	15:51:35	London Stock Exchange
182	1187	15:51:47	London Stock Exchange
11	1187	15:51:47	London Stock Exchange
198	1187	15:52:22	London Stock Exchange
202	1187	15:52:56	London Stock Exchange
110	1187	15:53:21	London Stock Exchange
110	1187	15:53:37	London Stock Exchange
143	1187	15:53:52	London Stock Exchange
123	1187	15:54:17	London Stock Exchange
43	1187	15:54:41	London Stock Exchange
137	1187	15:54:41	London Stock Exchange
202	1187	15:55:15	London Stock Exchange
76	1187	15:55:40	London Stock Exchange
68	1187	15:55:40	London Stock Exchange
115	1186	15:55:40	London Stock Exchange
399	1186	15:55:40	London Stock Exchange
130	1185	15:57:30	London Stock Exchange
130	1185	15:57:30	London Stock Exchange
124	1185	15:57:30	London Stock Exchange
126	1185	15:57:30	London Stock Exchange
119	1185	15:58:32	London Stock Exchange
111	1185	15:59:00	London Stock Exchange
111	1185	15:59:00	London Stock Exchange
124	1185	15:59:42	London Stock Exchange
42	1185	15:59:42	London Stock Exchange
82	1185	15:59:42	London Stock Exchange
200	1185	15:59:58	London Stock Exchange
80	1185	16:00:52	London Stock Exchange
43	1185	16:00:52	London Stock Exchange
116	1185	16:00:58	London Stock Exchange
126	1185	16:01:20	London Stock Exchange
117	1185	16:01:39	London Stock Exchange
118	1185	16:02:02	London Stock Exchange
118	1185	16:02:02	London Stock Exchange
114	1185	16:02:30	London Stock Exchange
85	1185	16:02:40	London Stock Exchange
25	1185	16:02:40	London Stock Exchange
115	1185	16:03:14	London Stock Exchange
117	1185	16:03:22	London Stock Exchange
110	1185	16:03:36	London Stock Exchange
115	1186	16:05:17	London Stock Exchange
69	1186	16:05:17	London Stock Exchange
46	1186	16:05:17	London Stock Exchange
88	1186	16:05:35	London Stock Exchange
82	1186	16:05:35	London Stock Exchange
114	1186	16:05:57	London Stock Exchange
112	1186	16:06:18	London Stock Exchange
123	1186	16:06:26	London Stock Exchange
140	1186	16:06:45	London Stock Exchange
136	1185	16:06:59	London Stock Exchange
111	1185	16:06:59	London Stock Exchange
117	1185	16:06:59	London Stock Exchange
139	1185	16:06:59	London Stock Exchange
282	1185	16:06:59	London Stock Exchange
115	1185	16:06:59	London Stock Exchange
111	1185	16:09:41	London Stock Exchange
115	1185	16:09:41	London Stock Exchange
123	1185	16:09:41	London Stock Exchange
135	1185	16:09:41	London Stock Exchange
60	1185	16:09:41	London Stock Exchange
121	1185	16:09:41	London Stock Exchange
114	1185	16:09:41	London Stock Exchange
121	1185	16:09:41	London Stock Exchange
128	1185	16:09:41	London Stock Exchange
68	1185	16:09:41	London Stock Exchange
86	1185	16:11:09	London Stock Exchange
328	1185	16:11:09	London Stock Exchange
118	1185	16:12:03	London Stock Exchange
127	1185	16:12:19	London Stock Exchange
36	1185	16:12:44	London Stock Exchange
96	1185	16:12:44	London Stock Exchange
116	1185	16:12:56	London Stock Exchange
112	1185	16:13:12	London Stock Exchange
56	1185	16:13:28	London Stock Exchange
74	1185	16:13:28	London Stock Exchange
135	1185	16:14:08	London Stock Exchange
121	1185	16:14:26	London Stock Exchange
114	1185	16:14:42	London Stock Exchange
115	1185	16:14:52	London Stock Exchange
415	1185	16:15:00	London Stock Exchange
142	1185	16:15:00	London Stock Exchange
402	1187	16:15:56	London Stock Exchange
120	1187	16:15:56	London Stock Exchange
109	1187	16:16:00	London Stock Exchange
292	1187	16:16:00	London Stock Exchange
172	1186	16:16:45	London Stock Exchange
584	1186	16:16:45	London Stock Exchange
206	1186	16:16:45	London Stock Exchange
57	1185	16:17:30	London Stock Exchange
79	1185	16:17:30	London Stock Exchange
150	1185	16:17:30	London Stock Exchange
1332	1185	16:22:43	London Stock Exchange
18	1184	16:23:01	London Stock Exchange
112	1184	16:23:01	London Stock Exchange
116	1184	16:23:01	London Stock Exchange
835	1185	16:24:37	London Stock Exchange
250	1185	16:24:37	London Stock Exchange
121	1185	16:24:37	London Stock Exchange
136	1185	16:24:37	London Stock Exchange
249	1184	16:29:13	London Stock Exchange
19	1184	16:29:19	London Stock Exchange
517	1184	16:29:30	London Stock Exchange
780	1184	16:29:30	London Stock Exchange
166	1184	16:29:30	London Stock Exchange
76	1184	16:29:40	London Stock Exchange
117	1184	16:29:52	London Stock Exchange
182	1184	16:29:52	London Stock Exchange

 

END

 

 

POSAKDDDABKDCCB