Transaction in Own Shares

RNS Number : 8691K

Ashtead Group PLC

26 September 2016

 

Transaction in Own Shares

Ashtead Group plc (the "Company") announces that it has purchased, in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 7 September 2016, the following number of its ordinary shares of 10 pence each ("Shares") as part of the buyback programme initially announced on 14 June 2016:

Date of purchase:                                         26 September 2016

Number of Shares purchased:                   100,000 Shares

Highest price paid per Share:                     1232.0 pence

Lowest price paid per Share:                      1192.0 pence

Average price paid per Share:                    1205.52 pence

The Company intends to hold these Shares in Treasury.              

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

The Company has 500,121,738 Shares in issue (excluding Shares held in Treasury). This number represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in the Company under the Financial Conduct Authority's Disclosure and Transparency Rules.

The schedule below contains detailed information about the purchases made by Jefferies on behalf of the Company as part of the buyback programme.

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations, [phone]

Schedule of Purchases

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

Date of purchases:          26 September 2016

Investment firm:             Jefferies International

Aggregate information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	1205.520	100,000

Individual transactions:

Number of shares purchased	Transaction price (pence per share)	Time of transaction	Trading venue
114	1232	08:01:13	London Stock Exchange
143	1229	08:02:11	London Stock Exchange
24	1228	08:03:47	London Stock Exchange
121	1228	08:04:20	London Stock Exchange
76	1228	08:04:20	London Stock Exchange
132	1227	08:04:20	London Stock Exchange
122	1227	08:05:10	London Stock Exchange
156	1226	08:05:31	London Stock Exchange
143	1227	08:06:23	London Stock Exchange
4	1227	08:06:23	London Stock Exchange
115	1225	08:07:38	London Stock Exchange
65	1225	08:07:38	London Stock Exchange
149	1225	08:08:02	London Stock Exchange
139	1226	08:09:05	London Stock Exchange
93	1225	08:09:17	London Stock Exchange
114	1225	08:09:58	London Stock Exchange
247	1226	08:12:12	London Stock Exchange
187	1225	08:12:46	London Stock Exchange
178	1225	08:13:58	London Stock Exchange
162	1225	08:15:19	London Stock Exchange
180	1225	08:15:21	London Stock Exchange
120	1226	08:16:07	London Stock Exchange
142	1226	08:16:19	London Stock Exchange
111	1225	08:17:18	London Stock Exchange
22	1225	08:17:18	London Stock Exchange
189	1226	08:19:24	London Stock Exchange
215	1225	08:20:33	London Stock Exchange
162	1225	08:20:33	London Stock Exchange
149	1225	08:22:14	London Stock Exchange
300	1226	08:24:31	London Stock Exchange
326	1225	08:24:55	London Stock Exchange
144	1223	08:25:19	London Stock Exchange
136	1220	08:26:35	London Stock Exchange
13	1220	08:28:10	London Stock Exchange
120	1220	08:28:10	London Stock Exchange
190	1220	08:28:28	London Stock Exchange
209	1220	08:30:00	London Stock Exchange
13	1220	08:30:00	London Stock Exchange
112	1219	08:30:17	London Stock Exchange
45	1219	08:30:17	London Stock Exchange
185	1219	08:32:14	London Stock Exchange
192	1219	08:33:06	London Stock Exchange
17	1219	08:33:06	London Stock Exchange
447	1220	08:36:00	London Stock Exchange
275	1219	08:36:31	London Stock Exchange
8	1218	08:37:03	London Stock Exchange
202	1218	08:37:03	London Stock Exchange
136	1217	08:37:37	London Stock Exchange
69	1218	08:38:18	London Stock Exchange
93	1218	08:38:18	London Stock Exchange
110	1217	08:39:09	London Stock Exchange
24	1217	08:39:09	London Stock Exchange
156	1216	08:39:59	London Stock Exchange
144	1215	08:41:03	London Stock Exchange
42	1215	08:41:42	London Stock Exchange
89	1215	08:41:42	London Stock Exchange
167	1216	08:45:17	London Stock Exchange
213	1216	08:45:17	London Stock Exchange
185	1216	08:45:47	London Stock Exchange
273	1217	08:47:12	London Stock Exchange
231	1217	08:48:45	London Stock Exchange
210	1217	08:50:15	London Stock Exchange
216	1217	08:50:15	London Stock Exchange
216	1216	08:50:42	London Stock Exchange
135	1215	08:50:55	London Stock Exchange
207	1214	08:53:04	London Stock Exchange
240	1213	08:54:49	London Stock Exchange
144	1213	08:54:49	London Stock Exchange
225	1214	08:59:20	London Stock Exchange
279	1214	08:59:20	London Stock Exchange
186	1214	08:59:20	London Stock Exchange
262	1213	08:59:25	London Stock Exchange
114	1213	08:59:41	London Stock Exchange
140	1216	09:00:22	London Stock Exchange
183	1214	09:03:16	London Stock Exchange
71	1214	09:03:16	London Stock Exchange
223	1214	09:03:51	London Stock Exchange
125	1214	09:05:40	London Stock Exchange
71	1214	09:05:40	London Stock Exchange
413	1214	09:07:47	London Stock Exchange
300	1213	09:09:35	London Stock Exchange
354	1212	09:10:04	London Stock Exchange
154	1211	09:10:35	London Stock Exchange
117	1210	09:12:01	London Stock Exchange
62	1210	09:13:16	London Stock Exchange
142	1210	09:13:16	London Stock Exchange
195	1210	09:13:16	London Stock Exchange
173	1211	09:14:27	London Stock Exchange
108	1211	09:16:52	London Stock Exchange
3	1211	09:16:52	London Stock Exchange
237	1211	09:16:52	London Stock Exchange
208	1211	09:18:05	London Stock Exchange
136	1211	09:19:52	London Stock Exchange
72	1211	09:19:52	London Stock Exchange
72	1211	09:19:52	London Stock Exchange
417	1214	09:21:40	London Stock Exchange
226	1213	09:22:29	London Stock Exchange
180	1213	09:22:36	London Stock Exchange
590	1215	09:28:27	London Stock Exchange
410	1214	09:28:28	London Stock Exchange
155	1214	09:29:25	London Stock Exchange
129	1214	09:29:54	London Stock Exchange
401	1214	09:33:51	London Stock Exchange
196	1213	09:34:49	London Stock Exchange
225	1213	09:34:49	London Stock Exchange
118	1213	09:34:49	London Stock Exchange
163	1214	09:36:38	London Stock Exchange
210	1214	09:37:55	London Stock Exchange
308	1214	09:40:02	London Stock Exchange
342	1214	09:41:45	London Stock Exchange
76	1214	09:42:42	London Stock Exchange
112	1214	09:42:42	London Stock Exchange
61	1214	09:42:42	London Stock Exchange
327	1214	09:45:00	London Stock Exchange
95	1213	09:45:22	London Stock Exchange
184	1213	09:45:22	London Stock Exchange
127	1212	09:46:03	London Stock Exchange
189	1211	09:47:23	London Stock Exchange
160	1211	09:47:23	London Stock Exchange
195	1211	09:50:02	London Stock Exchange
246	1211	09:50:02	London Stock Exchange
171	1210	09:51:30	London Stock Exchange
44	1210	09:55:05	London Stock Exchange
90	1210	09:55:05	London Stock Exchange
139	1210	09:55:05	London Stock Exchange
69	1210	09:55:05	London Stock Exchange
109	1210	09:55:05	London Stock Exchange
63	1210	09:55:05	London Stock Exchange
28	1210	09:56:12	London Stock Exchange
193	1210	09:56:12	London Stock Exchange
263	1210	10:00:16	London Stock Exchange
220	1210	10:00:16	London Stock Exchange
163	1210	10:00:16	London Stock Exchange
216	1210	10:03:25	London Stock Exchange
135	1210	10:03:25	London Stock Exchange
57	1210	10:03:25	London Stock Exchange
116	1210	10:03:25	London Stock Exchange
471	1211	10:06:56	London Stock Exchange
231	1211	10:08:20	London Stock Exchange
130	1211	10:09:22	London Stock Exchange
53	1211	10:09:22	London Stock Exchange
180	1211	10:10:23	London Stock Exchange
576	1210	10:11:20	London Stock Exchange
123	1210	10:17:36	London Stock Exchange
136	1210	10:17:36	London Stock Exchange
132	1210	10:17:36	London Stock Exchange
200	1210	10:17:36	London Stock Exchange
162	1210	10:17:36	London Stock Exchange
147	1210	10:17:36	London Stock Exchange
112	1211	10:22:06	London Stock Exchange
583	1211	10:22:06	London Stock Exchange
191	1211	10:22:54	London Stock Exchange
315	1211	10:24:46	London Stock Exchange
278	1211	10:26:11	London Stock Exchange
130	1211	10:27:44	London Stock Exchange
115	1211	10:29:02	London Stock Exchange
115	1210	10:29:41	London Stock Exchange
148	1210	10:29:41	London Stock Exchange
291	1210	10:29:41	London Stock Exchange
135	1210	10:31:22	London Stock Exchange
197	1210	10:31:36	London Stock Exchange
247	1209	10:33:28	London Stock Exchange
114	1209	10:33:28	London Stock Exchange
169	1209	10:35:38	London Stock Exchange
245	1208	10:36:53	London Stock Exchange
118	1208	10:36:53	London Stock Exchange
252	1208	10:38:57	London Stock Exchange
219	1208	10:41:25	London Stock Exchange
100	1208	10:41:25	London Stock Exchange
204	1207	10:42:08	London Stock Exchange
110	1206	10:42:19	London Stock Exchange
13	1206	10:42:19	London Stock Exchange
147	1205	10:43:24	London Stock Exchange
171	1203	10:46:06	London Stock Exchange
159	1203	10:46:06	London Stock Exchange
263	1204	10:47:56	London Stock Exchange
38	1204	10:50:24	London Stock Exchange
261	1204	10:50:24	London Stock Exchange
110	1203	10:53:02	London Stock Exchange
218	1203	10:53:02	London Stock Exchange
386	1203	10:54:38	London Stock Exchange
218	1202	10:54:48	London Stock Exchange
190	1202	10:56:16	London Stock Exchange
93	1202	10:58:05	London Stock Exchange
60	1202	10:58:05	London Stock Exchange
26	1202	10:58:05	London Stock Exchange
24	1202	10:58:05	London Stock Exchange
153	1202	10:58:05	London Stock Exchange
240	1202	11:00:13	London Stock Exchange
152	1206	11:02:45	London Stock Exchange
135	1206	11:02:45	London Stock Exchange
321	1207	11:05:03	London Stock Exchange
182	1206	11:05:58	London Stock Exchange
360	1207	11:09:08	London Stock Exchange
45	1207	11:13:44	London Stock Exchange
90	1207	11:19:50	London Stock Exchange
119	1207	11:19:50	London Stock Exchange
33	1207	11:19:50	London Stock Exchange
79	1207	11:19:50	London Stock Exchange
93	1207	11:19:50	London Stock Exchange
221	1207	11:19:50	London Stock Exchange
82	1207	11:19:50	London Stock Exchange
302	1208	11:21:53	London Stock Exchange
141	1208	11:22:16	London Stock Exchange
95	1208	11:23:02	London Stock Exchange
29	1208	11:23:02	London Stock Exchange
258	1207	11:23:11	London Stock Exchange
113	1207	11:23:11	London Stock Exchange
121	1207	11:23:11	London Stock Exchange
115	1207	11:23:11	London Stock Exchange
119	1207	11:23:11	London Stock Exchange
125	1207	11:23:11	London Stock Exchange
126	1207	11:23:11	London Stock Exchange
22	1207	11:23:11	London Stock Exchange
151	1211	11:25:26	London Stock Exchange
198	1211	11:26:28	London Stock Exchange
225	1211	11:27:58	London Stock Exchange
211	1211	11:29:58	London Stock Exchange
226	1211	11:32:00	London Stock Exchange
180	1211	11:33:50	London Stock Exchange
245	1210	11:33:50	London Stock Exchange
132	1210	11:34:44	London Stock Exchange
112	1210	11:36:09	London Stock Exchange
162	1210	11:36:46	London Stock Exchange
238	1211	11:38:44	London Stock Exchange
232	1211	11:39:58	London Stock Exchange
131	1210	11:41:10	London Stock Exchange
19	1210	11:41:10	London Stock Exchange
114	1208	11:42:24	London Stock Exchange
133	1207	11:43:57	London Stock Exchange
188	1206	11:45:29	London Stock Exchange
153	1204	11:45:55	London Stock Exchange
156	1205	11:47:50	London Stock Exchange
270	1204	11:50:20	London Stock Exchange
253	1203	11:52:30	London Stock Exchange
179	1202	11:54:04	London Stock Exchange
74	1202	11:56:35	London Stock Exchange
97	1202	11:56:35	London Stock Exchange
96	1202	11:56:35	London Stock Exchange
278	1203	11:58:33	London Stock Exchange
112	1202	11:59:20	London Stock Exchange
127	1202	11:59:20	London Stock Exchange
220	1202	11:59:20	London Stock Exchange
148	1200	12:02:22	London Stock Exchange
246	1202	12:08:52	London Stock Exchange
120	1202	12:08:52	London Stock Exchange
198	1202	12:08:52	London Stock Exchange
37	1202	12:08:52	London Stock Exchange
95	1202	12:08:52	London Stock Exchange
180	1201	12:10:34	London Stock Exchange
146	1201	12:10:34	London Stock Exchange
246	1201	12:13:06	London Stock Exchange
114	1201	12:18:52	London Stock Exchange
111	1201	12:18:52	London Stock Exchange
121	1201	12:18:52	London Stock Exchange
208	1201	12:18:52	London Stock Exchange
177	1201	12:18:52	London Stock Exchange
256	1201	12:21:01	London Stock Exchange
200	1201	12:23:06	London Stock Exchange
11	1201	12:23:06	London Stock Exchange
217	1201	12:25:18	London Stock Exchange
122	1201	12:27:13	London Stock Exchange
83	1201	12:27:13	London Stock Exchange
122	1201	12:29:51	London Stock Exchange
228	1201	12:30:49	London Stock Exchange
38	1201	12:30:49	London Stock Exchange
210	1200	12:32:40	London Stock Exchange
97	1200	12:32:40	London Stock Exchange
30	1200	12:32:40	London Stock Exchange
20	1202	12:53:25	London Stock Exchange
154	1203	13:00:43	London Stock Exchange
122	1203	13:00:43	London Stock Exchange
113	1203	13:00:43	London Stock Exchange
115	1203	13:00:43	London Stock Exchange
113	1203	13:00:43	London Stock Exchange
119	1203	13:00:43	London Stock Exchange
124	1203	13:00:43	London Stock Exchange
112	1203	13:00:43	London Stock Exchange
204	1203	13:00:43	London Stock Exchange
2272	1203	13:00:43	London Stock Exchange
130	1203	13:00:43	London Stock Exchange
121	1203	13:02:44	London Stock Exchange
121	1202	13:03:54	London Stock Exchange
222	1202	13:03:54	London Stock Exchange
110	1203	13:06:29	London Stock Exchange
211	1203	13:06:29	London Stock Exchange
179	1203	13:08:49	London Stock Exchange
128	1202	13:09:20	London Stock Exchange
38	1202	13:09:20	London Stock Exchange
128	1202	13:09:40	London Stock Exchange
213	1202	13:12:01	London Stock Exchange
111	1202	13:14:03	London Stock Exchange
222	1203	13:15:46	London Stock Exchange
111	1203	13:17:27	London Stock Exchange
208	1202	13:17:39	London Stock Exchange
116	1202	13:17:39	London Stock Exchange
215	1202	13:20:00	London Stock Exchange
120	1203	13:21:53	London Stock Exchange
178	1203	13:23:44	London Stock Exchange
141	1203	13:24:57	London Stock Exchange
195	1202	13:25:19	London Stock Exchange
83	1202	13:25:19	London Stock Exchange
125	1202	13:25:19	London Stock Exchange
120	1202	13:25:19	London Stock Exchange
231	1203	13:27:18	London Stock Exchange
140	1202	13:28:37	London Stock Exchange
174	1202	13:30:06	London Stock Exchange
156	1201	13:30:46	London Stock Exchange
52	1201	13:32:14	London Stock Exchange
46	1201	13:32:14	London Stock Exchange
46	1201	13:32:14	London Stock Exchange
142	1201	13:33:59	London Stock Exchange
116	1201	13:35:38	London Stock Exchange
18	1201	13:37:38	London Stock Exchange
120	1201	13:37:38	London Stock Exchange
65	1201	13:37:38	London Stock Exchange
148	1200	13:38:01	London Stock Exchange
121	1200	13:38:01	London Stock Exchange
112	1200	13:38:01	London Stock Exchange
128	1200	13:45:08	London Stock Exchange
125	1200	13:45:08	London Stock Exchange
218	1200	13:45:08	London Stock Exchange
121	1200	13:45:08	London Stock Exchange
116	1200	13:45:08	London Stock Exchange
111	1200	13:45:08	London Stock Exchange
121	1200	13:45:08	London Stock Exchange
152	1200	13:47:25	London Stock Exchange
110	1200	13:48:46	London Stock Exchange
139	1199	13:49:15	London Stock Exchange
124	1199	13:49:15	London Stock Exchange
59	1198	13:49:22	London Stock Exchange
24	1198	13:49:22	London Stock Exchange
221	1198	13:51:35	London Stock Exchange
127	1198	13:53:55	London Stock Exchange
117	1198	13:54:37	London Stock Exchange
122	1198	13:55:35	London Stock Exchange
109	1198	13:55:35	London Stock Exchange
118	1198	13:56:43	London Stock Exchange
153	1198	13:56:43	London Stock Exchange
154	1198	13:58:32	London Stock Exchange
127	1198	13:59:52	London Stock Exchange
20	1198	13:59:52	London Stock Exchange
114	1198	13:59:52	London Stock Exchange
112	1197	14:00:00	London Stock Exchange
117	1197	14:07:41	London Stock Exchange
110	1197	14:07:41	London Stock Exchange
122	1197	14:07:41	London Stock Exchange
75	1197	14:07:41	London Stock Exchange
46	1197	14:07:41	London Stock Exchange
117	1197	14:07:41	London Stock Exchange
121	1197	14:07:41	London Stock Exchange
120	1197	14:07:41	London Stock Exchange
113	1197	14:07:41	London Stock Exchange
110	1197	14:07:41	London Stock Exchange
200	1197	14:07:41	London Stock Exchange
120	1197	14:07:41	London Stock Exchange
112	1197	14:07:41	London Stock Exchange
116	1196	14:07:56	London Stock Exchange
113	1195	14:08:49	London Stock Exchange
10	1195	14:17:19	London Stock Exchange
128	1195	14:17:31	London Stock Exchange
121	1195	14:17:31	London Stock Exchange
125	1195	14:17:31	London Stock Exchange
187	1195	14:17:31	London Stock Exchange
140	1195	14:17:31	London Stock Exchange
112	1195	14:17:31	London Stock Exchange
116	1195	14:17:31	London Stock Exchange
128	1195	14:17:31	London Stock Exchange
167	1195	14:17:31	London Stock Exchange
110	1195	14:17:39	London Stock Exchange
117	1195	14:17:39	London Stock Exchange
112	1195	14:17:39	London Stock Exchange
122	1192	14:19:48	London Stock Exchange
110	1192	14:22:05	London Stock Exchange
2	1194	14:23:19	London Stock Exchange
397	1194	14:23:19	London Stock Exchange
112	1194	14:24:27	London Stock Exchange
123	1195	14:28:26	London Stock Exchange
118	1195	14:28:26	London Stock Exchange
133	1195	14:28:26	London Stock Exchange
122	1195	14:28:26	London Stock Exchange
111	1195	14:28:26	London Stock Exchange
130	1195	14:28:26	London Stock Exchange
226	1195	14:28:26	London Stock Exchange
125	1195	14:30:52	London Stock Exchange
111	1195	14:30:52	London Stock Exchange
122	1195	14:30:52	London Stock Exchange
59	1194	14:31:10	London Stock Exchange
33	1194	14:31:10	London Stock Exchange
123	1194	14:31:52	London Stock Exchange
115	1194	14:32:03	London Stock Exchange
107	1194	14:32:26	London Stock Exchange
16	1194	14:32:26	London Stock Exchange
123	1194	14:33:33	London Stock Exchange
272	1194	14:34:08	London Stock Exchange
127	1193	14:35:10	London Stock Exchange
123	1193	14:35:10	London Stock Exchange
105	1193	14:35:10	London Stock Exchange
120	1193	14:36:30	London Stock Exchange
129	1193	14:36:30	London Stock Exchange
83	1192	14:36:54	London Stock Exchange
35	1192	14:36:54	London Stock Exchange
35	1192	14:36:54	London Stock Exchange
113	1194	14:39:02	London Stock Exchange
110	1194	14:39:49	London Stock Exchange
112	1194	14:40:08	London Stock Exchange
89	1194	14:40:08	London Stock Exchange
23	1194	14:40:08	London Stock Exchange
70	1194	14:41:20	London Stock Exchange
53	1194	14:41:20	London Stock Exchange
123	1194	14:41:20	London Stock Exchange
156	1193	14:42:03	London Stock Exchange
117	1193	14:42:03	London Stock Exchange
136	1193	14:42:03	London Stock Exchange
114	1193	14:45:06	London Stock Exchange
157	1193	14:45:06	London Stock Exchange
117	1193	14:45:06	London Stock Exchange
114	1193	14:45:06	London Stock Exchange
123	1193	14:45:06	London Stock Exchange
9	1193	14:45:06	London Stock Exchange
113	1193	14:49:31	London Stock Exchange
121	1193	14:49:31	London Stock Exchange
114	1193	14:49:31	London Stock Exchange
119	1193	14:49:31	London Stock Exchange
119	1193	14:49:31	London Stock Exchange
133	1193	14:49:31	London Stock Exchange
128	1193	14:49:31	London Stock Exchange
118	1192	14:50:19	London Stock Exchange
89	1192	14:50:19	London Stock Exchange
123	1192	14:51:23	London Stock Exchange
192	1192	14:51:23	London Stock Exchange
160	1192	14:53:15	London Stock Exchange
112	1192	14:54:00	London Stock Exchange
126	1193	14:55:26	London Stock Exchange
198	1193	14:55:36	London Stock Exchange
149	1193	14:56:07	London Stock Exchange
150	1193	14:56:58	London Stock Exchange
171	1193	14:57:20	London Stock Exchange
268	1193	14:57:20	London Stock Exchange
111	1193	15:01:25	London Stock Exchange
1	1193	15:01:25	London Stock Exchange
116	1193	15:01:25	London Stock Exchange
126	1193	15:01:25	London Stock Exchange
127	1193	15:01:25	London Stock Exchange
120	1193	15:01:25	London Stock Exchange
116	1193	15:01:25	London Stock Exchange
126	1193	15:01:25	London Stock Exchange
125	1194	15:06:02	London Stock Exchange
332	1195	15:06:13	London Stock Exchange
670	1195	15:06:13	London Stock Exchange
115	1195	15:06:13	London Stock Exchange
33	1195	15:06:13	London Stock Exchange
117	1195	15:06:53	London Stock Exchange
158	1195	15:07:23	London Stock Exchange
120	1196	15:11:19	London Stock Exchange
946	1196	15:11:19	London Stock Exchange
14	1196	15:11:19	London Stock Exchange
112	1198	15:13:29	London Stock Exchange
117	1199	15:13:47	London Stock Exchange
35	1199	15:13:47	London Stock Exchange
158	1199	15:13:47	London Stock Exchange
129	1199	15:14:08	London Stock Exchange
258	1199	15:14:08	London Stock Exchange
134	1199	15:16:29	London Stock Exchange
125	1199	15:16:29	London Stock Exchange
117	1199	15:16:29	London Stock Exchange
123	1199	15:16:29	London Stock Exchange
171	1199	15:16:29	London Stock Exchange
147	1203	15:18:00	London Stock Exchange
121	1203	15:18:00	London Stock Exchange
95	1202	15:18:41	London Stock Exchange
144	1202	15:19:42	London Stock Exchange
126	1202	15:20:30	London Stock Exchange
96	1201	15:20:30	London Stock Exchange
125	1201	15:20:30	London Stock Exchange
137	1201	15:20:30	London Stock Exchange
114	1200	15:22:32	London Stock Exchange
113	1200	15:22:32	London Stock Exchange
127	1200	15:22:32	London Stock Exchange
124	1200	15:22:32	London Stock Exchange
88	1200	15:22:32	London Stock Exchange
41	1200	15:22:32	London Stock Exchange
121	1200	15:24:05	London Stock Exchange
121	1200	15:24:05	London Stock Exchange
536	1202	15:25:33	London Stock Exchange
134	1202	15:25:33	London Stock Exchange
121	1202	15:26:21	London Stock Exchange
127	1204	15:28:13	London Stock Exchange
163	1204	15:28:13	London Stock Exchange
366	1204	15:28:13	London Stock Exchange
114	1204	15:29:52	London Stock Exchange
132	1203	15:30:11	London Stock Exchange
112	1203	15:30:11	London Stock Exchange
127	1203	15:30:11	London Stock Exchange
97	1203	15:30:11	London Stock Exchange
134	1204	15:33:30	London Stock Exchange
115	1204	15:33:30	London Stock Exchange
135	1204	15:33:30	London Stock Exchange
137	1204	15:33:30	London Stock Exchange
548	1204	15:33:30	London Stock Exchange
123	1204	15:35:04	London Stock Exchange
112	1204	15:35:37	London Stock Exchange
71	1204	15:35:37	London Stock Exchange
41	1204	15:35:37	London Stock Exchange
127	1206	15:36:20	London Stock Exchange
13	1206	15:36:27	London Stock Exchange
100	1206	15:36:27	London Stock Exchange
119	1206	15:36:55	London Stock Exchange
266	1207	15:37:11	London Stock Exchange
110	1206	15:37:35	London Stock Exchange
141	1206	15:37:35	London Stock Exchange
113	1206	15:37:35	London Stock Exchange
139	1207	15:38:06	London Stock Exchange
41	1206	15:38:41	London Stock Exchange
137	1206	15:38:41	London Stock Exchange
78	1205	15:40:03	London Stock Exchange
55	1205	15:40:03	London Stock Exchange
123	1205	15:40:03	London Stock Exchange
116	1205	15:40:03	London Stock Exchange
121	1205	15:40:44	London Stock Exchange
166	1205	15:40:44	London Stock Exchange
134	1206	15:42:17	London Stock Exchange
94	1206	15:42:45	London Stock Exchange
21	1206	15:42:45	London Stock Exchange
115	1206	15:43:12	London Stock Exchange
20	1206	15:43:27	London Stock Exchange
100	1206	15:43:27	London Stock Exchange
118	1206	15:43:43	London Stock Exchange
7	1206	15:44:02	London Stock Exchange
108	1206	15:44:02	London Stock Exchange
115	1206	15:44:21	London Stock Exchange
129	1206	15:44:55	London Stock Exchange
110	1206	15:44:59	London Stock Exchange
132	1206	15:45:29	London Stock Exchange
130	1205	15:45:46	London Stock Exchange
113	1205	15:45:46	London Stock Exchange
137	1205	15:45:46	London Stock Exchange
110	1205	15:45:46	London Stock Exchange
258	1206	15:47:50	London Stock Exchange
420	1206	15:47:50	London Stock Exchange
113	1206	15:47:50	London Stock Exchange
112	1208	15:49:32	London Stock Exchange
29	1208	15:49:32	London Stock Exchange
54	1208	15:49:32	London Stock Exchange
29	1208	15:49:32	London Stock Exchange
155	1208	15:50:07	London Stock Exchange
100	1208	15:50:07	London Stock Exchange
233	1208	15:50:07	London Stock Exchange
226	1207	15:51:10	London Stock Exchange
130	1207	15:51:10	London Stock Exchange
138	1206	15:51:38	London Stock Exchange
111	1206	15:51:38	London Stock Exchange
22	1206	15:53:41	London Stock Exchange
110	1206	15:53:41	London Stock Exchange
170	1206	15:53:41	London Stock Exchange
127	1206	15:53:41	London Stock Exchange
220	1206	15:53:41	London Stock Exchange
109	1206	15:53:41	London Stock Exchange
125	1207	15:55:11	London Stock Exchange
12	1207	15:55:32	London Stock Exchange
123	1207	15:55:32	London Stock Exchange
248	1207	15:55:32	London Stock Exchange
119	1207	15:55:32	London Stock Exchange
7	1207	15:55:32	London Stock Exchange
41	1207	15:56:20	London Stock Exchange
128	1207	15:56:20	London Stock Exchange
45	1207	15:56:20	London Stock Exchange
84	1207	15:56:20	London Stock Exchange
124	1207	15:56:43	London Stock Exchange
70	1207	15:56:43	London Stock Exchange
118	1206	15:57:15	London Stock Exchange
141	1206	15:57:15	London Stock Exchange
116	1206	15:58:37	London Stock Exchange
136	1205	15:58:47	London Stock Exchange
115	1205	15:58:47	London Stock Exchange
124	1205	15:58:47	London Stock Exchange
78	1206	15:59:54	London Stock Exchange
33	1206	15:59:54	London Stock Exchange
111	1206	16:00:07	London Stock Exchange
112	1206	16:00:41	London Stock Exchange
124	1206	16:00:59	London Stock Exchange
134	1205	16:00:59	London Stock Exchange
137	1205	16:00:59	London Stock Exchange
130	1205	16:00:59	London Stock Exchange
136	1204	16:01:41	London Stock Exchange
183	1204	16:01:41	London Stock Exchange
118	1204	16:02:55	London Stock Exchange
123	1204	16:03:19	London Stock Exchange
65	1203	16:03:28	London Stock Exchange
1	1203	16:03:28	London Stock Exchange
130	1203	16:03:28	London Stock Exchange
120	1203	16:03:28	London Stock Exchange
51	1203	16:03:28	London Stock Exchange
116	1203	16:04:24	London Stock Exchange
136	1203	16:04:53	London Stock Exchange
121	1203	16:05:06	London Stock Exchange
111	1203	16:05:30	London Stock Exchange
46	1203	16:05:51	London Stock Exchange
72	1203	16:05:51	London Stock Exchange
118	1203	16:05:51	London Stock Exchange
49	1203	16:06:27	London Stock Exchange
86	1203	16:06:27	London Stock Exchange
113	1203	16:06:41	London Stock Exchange
7	1203	16:06:48	London Stock Exchange
104	1203	16:06:48	London Stock Exchange
110	1203	16:07:12	London Stock Exchange
110	1203	16:07:12	London Stock Exchange
67	1203	16:07:54	London Stock Exchange
68	1203	16:07:54	London Stock Exchange
202	1203	16:08:09	London Stock Exchange
126	1203	16:08:35	London Stock Exchange
184	1203	16:08:53	London Stock Exchange
122	1203	16:09:19	London Stock Exchange
104	1203	16:09:46	London Stock Exchange
42	1203	16:09:46	London Stock Exchange
84	1203	16:10:14	London Stock Exchange
48	1203	16:10:14	London Stock Exchange
138	1203	16:10:32	London Stock Exchange
65	1203	16:10:58	London Stock Exchange
50	1203	16:10:58	London Stock Exchange
113	1203	16:11:04	London Stock Exchange
116	1203	16:11:20	London Stock Exchange
78	1202	16:11:25	London Stock Exchange
111	1202	16:11:25	London Stock Exchange
47	1202	16:11:25	London Stock Exchange
122	1202	16:14:18	London Stock Exchange
138	1202	16:15:15	London Stock Exchange
110	1202	16:15:15	London Stock Exchange
136	1202	16:15:15	London Stock Exchange
118	1202	16:15:15	London Stock Exchange
125	1202	16:15:15	London Stock Exchange
111	1202	16:15:15	London Stock Exchange
98	1202	16:15:15	London Stock Exchange
136	1202	16:15:15	London Stock Exchange
58	1203	16:20:26	London Stock Exchange
54	1203	16:20:26	London Stock Exchange
282	1203	16:20:27	London Stock Exchange
267	1203	16:20:27	London Stock Exchange
11	1203	16:20:27	London Stock Exchange
354	1203	16:21:01	London Stock Exchange
137	1203	16:21:01	London Stock Exchange
88	1203	16:21:01	London Stock Exchange
154	1203	16:21:01	London Stock Exchange
2124	1203	16:21:01	London Stock Exchange
126	1203	16:22:29	London Stock Exchange
25	1203	16:22:29	London Stock Exchange
486	1203	16:22:29	London Stock Exchange
108	1203	16:22:29	London Stock Exchange
99	1203	16:22:29	London Stock Exchange
1	1203	16:22:29	London Stock Exchange
104	1203	16:22:36	London Stock Exchange
129	1203	16:22:36	London Stock Exchange
8	1203	16:22:36	London Stock Exchange
15	1203	16:22:36	London Stock Exchange
353	1203	16:24:46	London Stock Exchange
132	1203	16:24:46	London Stock Exchange
532	1204	16:26:06	London Stock Exchange
44	1204	16:26:06	London Stock Exchange
122	1204	16:26:06	London Stock Exchange
110	1203	16:27:03	London Stock Exchange
138	1203	16:27:03	London Stock Exchange
111	1203	16:27:03	London Stock Exchange
20	1204	16:27:26	London Stock Exchange
212	1204	16:27:26	London Stock Exchange
212	1204	16:27:26	London Stock Exchange
18	1204	16:27:26	London Stock Exchange
152	1204	16:27:26	London Stock Exchange
266	1204	16:27:26	London Stock Exchange
232	1204	16:27:26	London Stock Exchange
209	1204	16:27:26	London Stock Exchange
73	1204	16:27:44	London Stock Exchange
69	1204	16:27:44	London Stock Exchange
239	1205	16:27:49	London Stock Exchange
8	1205	16:27:49	London Stock Exchange

 

END

 

 

POSAKADQABKDOCB