REG - Ashtead Group PLC - Transaction in Own Shares
RNS Number : 8870GAshtead Group PLC19 March 2020Transaction in own shares
Ashtead Group plc (the "Company") announces that on 19 March 2020 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £500m share repurchase programme, details of which were announced on 18 June 2019.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 120,000 shares
Date of transaction: 19 March 2020
Average price paid per share: 1,214.2500 pence
Lowest price paid per share: 1,019.0000 pence
Highest price paid per share: 1,476.0000 pence
Broker: Jefferies International Limited
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 449,309,833 (excluding Treasury shares), and the company will hold 4,885,000 ordinary shares in Treasury.
The figure of 449,309,833 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is available below:
Transaction date
Transaction Time
Volume
Price (GBp)
Platform
Transaction Reference Number
19/03/2020
08:05:50
101
1387.5
XLON
00200096344TRLO0.1.1
19/03/2020
08:06:04
214
1388.5
XLON
00200096581TRLO0.1.1
19/03/2020
08:06:04
342
1388
XLON
00200096582TRLO0.1.1
19/03/2020
08:06:04
270
1387.5
XLON
00200096583TRLO0.1.1
19/03/2020
08:06:21
130
1371
XLON
00200096681TRLO0.1.1
19/03/2020
08:06:42
164
1360.5
XLON
00200096768TRLO0.1.1
19/03/2020
08:06:42
156
1360
XLON
00200096769TRLO0.1.1
19/03/2020
08:06:45
92
1359.5
XLON
00200096777TRLO0.1.1
19/03/2020
08:07:38
208
1337
XLON
00200097100TRLO0.1.1
19/03/2020
08:08:29
143
1325
XLON
00200097384TRLO0.1.1
19/03/2020
08:08:51
140
1308
XLON
00200097467TRLO0.1.1
19/03/2020
08:09:28
182
1304.5
XLON
00200097594TRLO0.1.1
19/03/2020
08:11:01
177
1305.5
XLON
00200097865TRLO0.1.1
19/03/2020
08:13:16
225
1314
XLON
00200098472TRLO0.1.1
19/03/2020
08:13:16
172
1313.5
XLON
00200098473TRLO0.1.1
19/03/2020
08:13:16
196
1313
XLON
00200098474TRLO0.1.1
19/03/2020
08:15:33
216
1334
XLON
00200099190TRLO0.1.1
19/03/2020
08:15:33
64
1334
XLON
00200099191TRLO0.1.1
19/03/2020
08:15:33
47
1334
XLON
00200099192TRLO0.1.1
19/03/2020
08:15:33
48
1334.5
XLON
00200099193TRLO0.1.1
19/03/2020
08:15:33
196
1334
XLON
00200099194TRLO0.1.1
19/03/2020
08:17:27
137
1371.5
XLON
00200099847TRLO0.1.1
19/03/2020
08:17:27
135
1371
XLON
00200099848TRLO0.1.1
19/03/2020
08:17:28
120
1370.5
XLON
00200099849TRLO0.1.1
19/03/2020
08:18:00
103
1358.5
XLON
00200099957TRLO0.1.1
19/03/2020
08:18:18
129
1348
XLON
00200100011TRLO0.1.1
19/03/2020
08:20:08
119
1348
XLON
00200100349TRLO0.1.1
19/03/2020
08:21:02
167
1374
XLON
00200100474TRLO0.1.1
19/03/2020
08:21:02
115
1373.5
XLON
00200100476TRLO0.1.1
19/03/2020
08:21:02
136
1373
XLON
00200100477TRLO0.1.1
19/03/2020
08:22:01
152
1359
XLON
00200100695TRLO0.1.1
19/03/2020
08:23:00
148
1351.5
XLON
00200100929TRLO0.1.1
19/03/2020
08:23:00
137
1351
XLON
00200100930TRLO0.1.1
19/03/2020
08:23:01
85
1350.5
XLON
00200100936TRLO0.1.1
19/03/2020
08:24:14
234
1336.5
XLON
00200101276TRLO0.1.1
19/03/2020
08:24:57
144
1327.5
XLON
00200101383TRLO0.1.1
19/03/2020
08:25:30
143
1324
XLON
00200101553TRLO0.1.1
19/03/2020
08:26:09
161
1313
XLON
00200101695TRLO0.1.1
19/03/2020
08:27:11
152
1301.5
XLON
00200101957TRLO0.1.1
19/03/2020
08:27:34
25
1294
XLON
00200101994TRLO0.1.1
19/03/2020
08:27:34
146
1294
XLON
00200101995TRLO0.1.1
19/03/2020
08:28:44
204
1270
XLON
00200102253TRLO0.1.1
19/03/2020
08:33:52
394
1277
XLON
00200103099TRLO0.1.1
19/03/2020
08:33:52
160
1266
XLON
00200103100TRLO0.1.1
19/03/2020
08:33:52
170
1271
XLON
00200103101TRLO0.1.1
19/03/2020
08:33:52
137
1277
XLON
00200103102TRLO0.1.1
19/03/2020
08:33:52
53
1277
XLON
00200103103TRLO0.1.1
19/03/2020
08:33:52
246
1277
XLON
00200103104TRLO0.1.1
19/03/2020
08:34:32
91
1250
XLON
00200103213TRLO0.1.1
19/03/2020
08:34:34
54
1250
XLON
00200103215TRLO0.1.1
19/03/2020
08:35:23
117
1235
XLON
00200103376TRLO0.1.1
19/03/2020
08:35:45
139
1228.5
XLON
00200103431TRLO0.1.1
19/03/2020
08:36:33
70
1221.5
XLON
00200103520TRLO0.1.1
19/03/2020
08:36:34
58
1221.5
XLON
00200103521TRLO0.1.1
19/03/2020
08:37:13
198
1213
XLON
00200103613TRLO0.1.1
19/03/2020
08:37:47
138
1204.5
XLON
00200103667TRLO0.1.1
19/03/2020
08:39:52
171
1217.5
XLON
00200103937TRLO0.1.1
19/03/2020
08:39:52
82
1217.5
XLON
00200103938TRLO0.1.1
19/03/2020
08:39:53
68
1217.5
XLON
00200103939TRLO0.1.1
19/03/2020
08:39:53
95
1217.5
XLON
00200103940TRLO0.1.1
19/03/2020
08:42:05
139
1212
XLON
00200104387TRLO0.1.1
19/03/2020
08:42:47
82
1208.5
XLON
00200104493TRLO0.1.1
19/03/2020
08:42:47
80
1208.5
XLON
00200104494TRLO0.1.1
19/03/2020
08:42:47
111
1208
XLON
00200104495TRLO0.1.1
19/03/2020
08:42:47
83
1208
XLON
00200104496TRLO0.1.1
19/03/2020
08:42:48
169
1207.5
XLON
00200104497TRLO0.1.1
19/03/2020
08:42:48
34
1207.5
XLON
00200104498TRLO0.1.1
19/03/2020
08:43:39
138
1198.5
XLON
00200104595TRLO0.1.1
19/03/2020
08:44:39
230
1201
XLON
00200104740TRLO0.1.1
19/03/2020
08:45:19
162
1168.5
XLON
00200104821TRLO0.1.1
19/03/2020
08:51:27
358
1171
XLON
00200105683TRLO0.1.1
19/03/2020
08:51:35
570
1170.5
XLON
00200105705TRLO0.1.1
19/03/2020
08:51:35
308
1170
XLON
00200105706TRLO0.1.1
19/03/2020
08:52:01
144
1150.5
XLON
00200105771TRLO0.1.1
19/03/2020
08:52:47
101
1127
XLON
00200105835TRLO0.1.1
19/03/2020
08:52:52
67
1127
XLON
00200105846TRLO0.1.1
19/03/2020
08:54:36
147
1132.5
XLON
00200106148TRLO0.1.1
19/03/2020
08:55:38
111
1134
XLON
00200106304TRLO0.1.1
19/03/2020
08:55:38
178
1133.5
XLON
00200106305TRLO0.1.1
19/03/2020
08:55:39
124
1133
XLON
00200106306TRLO0.1.1
19/03/2020
08:55:53
162
1089.5
XLON
00200106350TRLO0.1.1
19/03/2020
08:57:37
178
1086.5
XLON
00200106524TRLO0.1.1
19/03/2020
08:57:41
136
1085.5
XLON
00200106544TRLO0.1.1
19/03/2020
09:03:02
150
1099
XLON
00200107508TRLO0.1.1
19/03/2020
09:03:04
306
1104.5
XLON
00200107510TRLO0.1.1
19/03/2020
09:03:04
415
1104
XLON
00200107511TRLO0.1.1
19/03/2020
09:03:04
301
1103.5
XLON
00200107512TRLO0.1.1
19/03/2020
09:03:45
24
1060.5
XLON
00200107622TRLO0.1.1
19/03/2020
09:03:46
141
1060.5
XLON
00200107623TRLO0.1.1
19/03/2020
09:04:46
52
1042
XLON
00200107719TRLO0.1.1
19/03/2020
09:04:47
183
1042
XLON
00200107720TRLO0.1.1
19/03/2020
09:06:35
18
1056
XLON
00200107931TRLO0.1.1
19/03/2020
09:06:35
149
1056
XLON
00200107932TRLO0.1.1
19/03/2020
09:06:37
156
1055
XLON
00200107935TRLO0.1.1
19/03/2020
09:07:14
177
1051
XLON
00200108032TRLO0.1.1
19/03/2020
09:09:13
66
1056.5
XLON
00200108264TRLO0.1.1
19/03/2020
09:09:13
159
1056.5
XLON
00200108265TRLO0.1.1
19/03/2020
09:09:14
209
1055.5
XLON
00200108266TRLO0.1.1
19/03/2020
09:11:16
157
1099
XLON
00200108534TRLO0.1.1
19/03/2020
09:12:14
124
1127.5
XLON
00200108681TRLO0.1.1
19/03/2020
09:12:14
50
1127.5
XLON
00200108682TRLO0.1.1
19/03/2020
09:12:14
176
1127
XLON
00200108683TRLO0.1.1
19/03/2020
09:12:14
109
1126.5
XLON
00200108684TRLO0.1.1
19/03/2020
09:14:24
147
1116.5
XLON
00200108990TRLO0.1.1
19/03/2020
09:14:53
131
1115.5
XLON
00200109025TRLO0.1.1
19/03/2020
09:14:58
172
1112.5
XLON
00200109034TRLO0.1.1
19/03/2020
09:17:30
72
1120
XLON
00200109461TRLO0.1.1
19/03/2020
09:17:30
203
1120
XLON
00200109462TRLO0.1.1
19/03/2020
09:17:30
225
1119
XLON
00200109464TRLO0.1.1
19/03/2020
09:18:22
295
1112.5
XLON
00200109534TRLO0.1.1
19/03/2020
09:21:06
194
1156
XLON
00200109922TRLO0.1.1
19/03/2020
09:21:06
183
1155.5
XLON
00200109923TRLO0.1.1
19/03/2020
09:21:06
164
1155
XLON
00200109924TRLO0.1.1
19/03/2020
09:22:01
184
1133
XLON
00200110009TRLO0.1.1
19/03/2020
09:23:29
160
1133.5
XLON
00200110210TRLO0.1.1
19/03/2020
09:25:46
240
1137.5
XLON
00200110546TRLO0.1.1
19/03/2020
09:25:46
214
1137
XLON
00200110547TRLO0.1.1
19/03/2020
09:27:44
67
1158.5
XLON
00200110821TRLO0.1.1
19/03/2020
09:27:44
48
1158.5
XLON
00200110822TRLO0.1.1
19/03/2020
09:27:44
176
1158
XLON
00200110823TRLO0.1.1
19/03/2020
09:27:44
171
1157.5
XLON
00200110824TRLO0.1.1
19/03/2020
09:29:53
199
1177.5
XLON
00200111151TRLO0.1.1
19/03/2020
09:29:58
185
1176.5
XLON
00200111169TRLO0.1.1
19/03/2020
09:30:16
190
1170.5
XLON
00200111219TRLO0.1.1
19/03/2020
09:32:18
197
1172.5
XLON
00200111532TRLO0.1.1
19/03/2020
09:32:18
143
1171.5
XLON
00200111533TRLO0.1.1
19/03/2020
09:34:15
176
1181
XLON
00200111865TRLO0.1.1
19/03/2020
09:34:15
74
1181
XLON
00200111866TRLO0.1.1
19/03/2020
09:34:15
67
1181
XLON
00200111867TRLO0.1.1
19/03/2020
09:34:15
30
1181
XLON
00200111868TRLO0.1.1
19/03/2020
09:34:16
106
1181
XLON
00200111869TRLO0.1.1
19/03/2020
09:37:04
137
1199
XLON
00200112293TRLO0.1.1
19/03/2020
09:37:59
152
1206
XLON
00200112494TRLO0.1.1
19/03/2020
09:37:59
251
1205.5
XLON
00200112495TRLO0.1.1
19/03/2020
09:37:59
161
1205
XLON
00200112496TRLO0.1.1
19/03/2020
09:44:00
413
1222
XLON
00200113402TRLO0.1.1
19/03/2020
09:44:00
521
1221.5
XLON
00200113403TRLO0.1.1
19/03/2020
09:44:00
282
1221
XLON
00200113404TRLO0.1.1
19/03/2020
09:45:09
198
1199.5
XLON
00200113697TRLO0.1.1
19/03/2020
09:45:43
190
1187
XLON
00200113818TRLO0.1.1
19/03/2020
09:46:59
170
1171.5
XLON
00200114066TRLO0.1.1
19/03/2020
09:47:32
156
1160
XLON
00200114168TRLO0.1.1
19/03/2020
09:49:19
167
1146.5
XLON
00200114438TRLO0.1.1
19/03/2020
09:49:19
95
1145.5
XLON
00200114439TRLO0.1.1
19/03/2020
09:50:14
188
1135
XLON
00200114568TRLO0.1.1
19/03/2020
09:53:07
189
1133
XLON
00200115083TRLO0.1.1
19/03/2020
09:53:07
179
1132.5
XLON
00200115084TRLO0.1.1
19/03/2020
09:53:07
106
1132
XLON
00200115085TRLO0.1.1
19/03/2020
09:53:29
163
1111
XLON
00200115192TRLO0.1.1
19/03/2020
09:59:13
389
1116
XLON
00200116484TRLO0.1.1
19/03/2020
09:59:13
416
1115.5
XLON
00200116485TRLO0.1.1
19/03/2020
09:59:14
278
1115
XLON
00200116488TRLO0.1.1
19/03/2020
10:00:28
316
1066.5
XLON
00200116688TRLO0.1.1
19/03/2020
10:02:13
171
1053.5
XLON
00200116988TRLO0.1.1
19/03/2020
10:03:03
59
1054.5
XLON
00200117144TRLO0.1.1
19/03/2020
10:03:05
140
1054.5
XLON
00200117149TRLO0.1.1
19/03/2020
10:03:29
156
1048.5
XLON
00200117223TRLO0.1.1
19/03/2020
10:04:04
166
1036
XLON
00200117307TRLO0.1.1
19/03/2020
10:06:29
61
1029
XLON
00200117853TRLO0.1.1
19/03/2020
10:06:29
66
1029
XLON
00200117854TRLO0.1.1
19/03/2020
10:06:29
96
1029
XLON
00200117855TRLO0.1.1
19/03/2020
10:08:32
155
1027
XLON
00200118352TRLO0.1.1
19/03/2020
10:08:32
67
1027
XLON
00200118353TRLO0.1.1
19/03/2020
10:08:32
18
1027
XLON
00200118354TRLO0.1.1
19/03/2020
10:08:32
205
1026.5
XLON
00200118355TRLO0.1.1
19/03/2020
10:10:10
111
1019
XLON
00200118702TRLO0.1.1
19/03/2020
10:12:40
246
1039
XLON
00200119361TRLO0.1.1
19/03/2020
10:12:40
51
1039
XLON
00200119362TRLO0.1.1
19/03/2020
10:12:40
330
1038.5
XLON
00200119363TRLO0.1.1
19/03/2020
10:14:44
109
1057.5
XLON
00200119751TRLO0.1.1
19/03/2020
10:14:44
184
1057
XLON
00200119752TRLO0.1.1
19/03/2020
10:16:44
170
1071.5
XLON
00200120247TRLO0.1.1
19/03/2020
10:16:44
174
1071
XLON
00200120248TRLO0.1.1
19/03/2020
10:16:44
205
1070.5
XLON
00200120249TRLO0.1.1
19/03/2020
10:17:31
151
1066
XLON
00200120355TRLO0.1.1
19/03/2020
10:19:56
116
1095
XLON
00200120819TRLO0.1.1
19/03/2020
10:19:56
121
1095
XLON
00200120820TRLO0.1.1
19/03/2020
10:19:56
211
1094
XLON
00200120821TRLO0.1.1
19/03/2020
10:20:45
173
1092
XLON
00200121014TRLO0.1.1
19/03/2020
10:21:43
168
1091
XLON
00200121171TRLO0.1.1
19/03/2020
10:22:40
216
1094
XLON
00200121316TRLO0.1.1
19/03/2020
10:24:54
1
1107.5
XLON
00200121589TRLO0.1.1
19/03/2020
10:24:54
67
1107.5
XLON
00200121590TRLO0.1.1
19/03/2020
10:24:54
81
1107.5
XLON
00200121591TRLO0.1.1
19/03/2020
10:24:54
149
1107
XLON
00200121592TRLO0.1.1
19/03/2020
10:24:54
118
1106.5
XLON
00200121593TRLO0.1.1
19/03/2020
10:27:21
94
1113.5
XLON
00200121999TRLO0.1.1
19/03/2020
10:27:21
156
1113.5
XLON
00200122000TRLO0.1.1
19/03/2020
10:27:21
168
1112.5
XLON
00200122001TRLO0.1.1
19/03/2020
10:29:37
8
1117
XLON
00200122265TRLO0.1.1
19/03/2020
10:29:37
4
1117
XLON
00200122266TRLO0.1.1
19/03/2020
10:29:37
214
1117
XLON
00200122267TRLO0.1.1
19/03/2020
10:29:37
179
1116
XLON
00200122268TRLO0.1.1
19/03/2020
10:32:11
134
1157.5
XLON
00200122631TRLO0.1.1
19/03/2020
10:32:11
162
1157
XLON
00200122633TRLO0.1.1
19/03/2020
10:32:11
139
1156.5
XLON
00200122634TRLO0.1.1
19/03/2020
10:33:26
151
1145
XLON
00200122815TRLO0.1.1
19/03/2020
10:34:00
119
1144
XLON
00200122915TRLO0.1.1
19/03/2020
10:34:25
145
1142.5
XLON
00200123021TRLO0.1.1
19/03/2020
10:35:38
189
1125
XLON
00200123243TRLO0.1.1
19/03/2020
10:37:42
206
1130.5
XLON
00200123564TRLO0.1.1
19/03/2020
10:37:43
156
1129.5
XLON
00200123565TRLO0.1.1
19/03/2020
10:38:38
168
1114
XLON
00200123730TRLO0.1.1
19/03/2020
10:39:36
173
1112
XLON
00200123929TRLO0.1.1
19/03/2020
10:41:46
217
1105.5
XLON
00200124247TRLO0.1.1
19/03/2020
10:41:48
121
1104.5
XLON
00200124254TRLO0.1.1
19/03/2020
10:42:22
13
1104.5
XLON
00200124337TRLO0.1.1
19/03/2020
10:44:28
136
1119
XLON
00200124685TRLO0.1.1
19/03/2020
10:44:28
182
1118.5
XLON
00200124687TRLO0.1.1
19/03/2020
10:44:30
206
1118
XLON
00200124690TRLO0.1.1
19/03/2020
10:45:42
178
1093
XLON
00200124852TRLO0.1.1
19/03/2020
10:47:51
41
1106.5
XLON
00200125096TRLO0.1.1
19/03/2020
10:47:51
283
1106.5
XLON
00200125097TRLO0.1.1
19/03/2020
10:47:57
85
1102.5
XLON
00200125114TRLO0.1.1
19/03/2020
10:47:57
61
1102.5
XLON
00200125115TRLO0.1.1
19/03/2020
10:49:42
137
1109.5
XLON
00200125479TRLO0.1.1
19/03/2020
10:49:42
138
1108.5
XLON
00200125481TRLO0.1.1
19/03/2020
10:52:26
98
1105.5
XLON
00200125927TRLO0.1.1
19/03/2020
10:52:26
101
1106.5
XLON
00200125928TRLO0.1.1
19/03/2020
10:52:26
225
1105.5
XLON
00200125929TRLO0.1.1
19/03/2020
10:54:51
127
1119.5
XLON
00200126228TRLO0.1.1
19/03/2020
10:54:51
207
1119
XLON
00200126229TRLO0.1.1
19/03/2020
10:54:51
122
1118.5
XLON
00200126230TRLO0.1.1
19/03/2020
10:57:13
184
1121
XLON
00200126632TRLO0.1.1
19/03/2020
10:57:13
185
1120.5
XLON
00200126633TRLO0.1.1
19/03/2020
10:58:14
167
1107.5
XLON
00200126767TRLO0.1.1
19/03/2020
10:59:08
207
1103
XLON
00200126865TRLO0.1.1
19/03/2020
11:00:23
148
1093.5
XLON
00200127088TRLO0.1.1
19/03/2020
11:02:39
192
1098
XLON
00200127470TRLO0.1.1
19/03/2020
11:05:09
205
1104
XLON
00200127794TRLO0.1.1
19/03/2020
11:05:09
198
1103.5
XLON
00200127795TRLO0.1.1
19/03/2020
11:07:26
144
1108
XLON
00200128016TRLO0.1.1
19/03/2020
11:08:32
194
1113.5
XLON
00200128063TRLO0.1.1
19/03/2020
11:08:32
263
1113
XLON
00200128064TRLO0.1.1
19/03/2020
11:08:32
264
1112.5
XLON
00200128065TRLO0.1.1
19/03/2020
11:10:27
72
1117
XLON
00200128205TRLO0.1.1
19/03/2020
11:10:27
67
1117
XLON
00200128206TRLO0.1.1
19/03/2020
11:10:27
128
1117
XLON
00200128207TRLO0.1.1
19/03/2020
11:12:32
242
1123
XLON
00200128396TRLO0.1.1
19/03/2020
11:12:32
143
1122
XLON
00200128397TRLO0.1.1
19/03/2020
11:13:35
185
1121
XLON
00200128499TRLO0.1.1
19/03/2020
11:14:35
137
1119.5
XLON
00200128634TRLO0.1.1
19/03/2020
11:15:39
154
1116
XLON
00200128732TRLO0.1.1
19/03/2020
11:16:30
226
1116
XLON
00200128871TRLO0.1.1
19/03/2020
11:18:22
140
1120.5
XLON
00200129042TRLO0.1.1
19/03/2020
11:19:35
137
1121
XLON
00200129164TRLO0.1.1
19/03/2020
11:19:35
58
1121
XLON
00200129165TRLO0.1.1
19/03/2020
11:19:35
111
1120
XLON
00200129166TRLO0.1.1
19/03/2020
11:21:11
141
1120
XLON
00200129309TRLO0.1.1
19/03/2020
11:22:24
164
1117
XLON
00200129430TRLO0.1.1
19/03/2020
11:24:23
235
1116
XLON
00200129633TRLO0.1.1
19/03/2020
11:24:23
202
1115
XLON
00200129634TRLO0.1.1
19/03/2020
11:25:14
272
1114.5
XLON
00200129781TRLO0.1.1
19/03/2020
11:28:21
136
1116
XLON
00200130173TRLO0.1.1
19/03/2020
11:28:21
204
1115.5
XLON
00200130174TRLO0.1.1
19/03/2020
11:28:21
205
1115
XLON
00200130175TRLO0.1.1
19/03/2020
11:29:29
151
1106.5
XLON
00200130369TRLO0.1.1
19/03/2020
11:31:36
211
1111.5
XLON
00200130671TRLO0.1.1
19/03/2020
11:31:38
130
1110.5
XLON
00200130673TRLO0.1.1
19/03/2020
11:32:51
226
1089.5
XLON
00200130828TRLO0.1.1
19/03/2020
11:35:21
166
1092.5
XLON
00200131185TRLO0.1.1
19/03/2020
11:37:24
126
1100
XLON
00200131412TRLO0.1.1
19/03/2020
11:37:24
190
1099.5
XLON
00200131413TRLO0.1.1
19/03/2020
11:37:59
190
1099
XLON
00200131529TRLO0.1.1
19/03/2020
11:38:35
178
1100
XLON
00200131664TRLO0.1.1
19/03/2020
11:39:47
163
1094.5
XLON
00200131779TRLO0.1.1
19/03/2020
11:40:17
211
1091.5
XLON
00200131837TRLO0.1.1
19/03/2020
11:42:20
189
1094
XLON
00200132250TRLO0.1.1
19/03/2020
11:42:21
189
1093
XLON
00200132254TRLO0.1.1
19/03/2020
11:44:23
68
1100
XLON
00200132584TRLO0.1.1
19/03/2020
11:44:23
73
1100
XLON
00200132585TRLO0.1.1
19/03/2020
11:44:23
159
1099
XLON
00200132586TRLO0.1.1
19/03/2020
11:46:23
285
1100.5
XLON
00200132907TRLO0.1.1
19/03/2020
11:47:54
171
1106.5
XLON
00200133302TRLO0.1.1
19/03/2020
11:48:47
201
1107.5
XLON
00200133510TRLO0.1.1
19/03/2020
11:49:49
252
1108
XLON
00200133667TRLO0.1.1
19/03/2020
11:51:21
267
1112
XLON
00200134010TRLO0.1.1
19/03/2020
11:53:16
231
1110
XLON
00200134186TRLO0.1.1
19/03/2020
11:53:42
164
1106
XLON
00200134211TRLO0.1.1
19/03/2020
11:55:55
185
1108
XLON
00200134508TRLO0.1.1
19/03/2020
11:58:00
223
1112.5
XLON
00200134751TRLO0.1.1
19/03/2020
11:58:00
184
1111.5
XLON
00200134752TRLO0.1.1
19/03/2020
11:58:23
156
1112
XLON
00200134782TRLO0.1.1
19/03/2020
11:59:41
180
1108.5
XLON
00200134892TRLO0.1.1
19/03/2020
12:02:56
148
1111.5
XLON
00200135472TRLO0.1.1
19/03/2020
12:02:56
98
1111.5
XLON
00200135473TRLO0.1.1
19/03/2020
12:04:09
222
1109
XLON
00200135614TRLO0.1.1
19/03/2020
12:06:12
156
1114
XLON
00200135823TRLO0.1.1
19/03/2020
12:06:14
176
1113
XLON
00200135824TRLO0.1.1
19/03/2020
12:08:44
279
1111.5
XLON
00200136072TRLO0.1.1
19/03/2020
12:08:45
151
1110.5
XLON
00200136077TRLO0.1.1
19/03/2020
12:10:29
217
1116.5
XLON
00200136268TRLO0.1.1
19/03/2020
12:11:40
161
1116
XLON
00200136358TRLO0.1.1
19/03/2020
12:13:32
128
1117.5
XLON
00200136598TRLO0.1.1
19/03/2020
12:13:32
122
1117.5
XLON
00200136599TRLO0.1.1
19/03/2020
12:13:32
52
1117.5
XLON
00200136600TRLO0.1.1
19/03/2020
12:13:32
98
1117
XLON
00200136601TRLO0.1.1
19/03/2020
12:15:18
221
1117.5
XLON
00200136798TRLO0.1.1
19/03/2020
12:16:26
186
1116.5
XLON
00200136910TRLO0.1.1
19/03/2020
12:16:58
109
1116
XLON
00200136953TRLO0.1.1
19/03/2020
12:16:58
74
1116
XLON
00200136954TRLO0.1.1
19/03/2020
12:19:15
100
1115
XLON
00200137207TRLO0.1.1
19/03/2020
12:19:15
55
1115
XLON
00200137208TRLO0.1.1
19/03/2020
12:19:42
183
1114
XLON
00200137247TRLO0.1.1
19/03/2020
12:21:33
150
1115.5
XLON
00200137482TRLO0.1.1
19/03/2020
12:21:33
60
1115.5
XLON
00200137483TRLO0.1.1
19/03/2020
12:22:30
125
1122.5
XLON
00200137568TRLO0.1.1
19/03/2020
12:22:30
141
1121.5
XLON
00200137569TRLO0.1.1
19/03/2020
12:25:06
209
1123.5
XLON
00200137868TRLO0.1.1
19/03/2020
12:25:06
209
1123
XLON
00200137869TRLO0.1.1
19/03/2020
12:25:06
118
1122.5
XLON
00200137870TRLO0.1.1
19/03/2020
12:26:25
219
1124
XLON
00200138071TRLO0.1.1
19/03/2020
12:28:15
202
1124
XLON
00200138233TRLO0.1.1
19/03/2020
12:28:44
167
1123
XLON
00200138273TRLO0.1.1
19/03/2020
12:30:04
182
1132
XLON
00200138459TRLO0.1.1
19/03/2020
12:30:04
41
1131
XLON
00200138460TRLO0.1.1
19/03/2020
12:31:02
76
1131
XLON
00200138593TRLO0.1.1
19/03/2020
12:33:06
250
1134.5
XLON
00200138802TRLO0.1.1
19/03/2020
12:33:06
25
1135.5
XLON
00200138803TRLO0.1.1
19/03/2020
12:33:06
176
1134.5
XLON
00200138804TRLO0.1.1
19/03/2020
12:35:10
218
1155
XLON
00200139090TRLO0.1.1
19/03/2020
12:35:10
186
1154
XLON
00200139091TRLO0.1.1
19/03/2020
12:37:02
171
1154.5
XLON
00200139339TRLO0.1.1
19/03/2020
12:37:47
175
1160
XLON
00200139496TRLO0.1.1
19/03/2020
12:38:36
196
1153
XLON
00200139613TRLO0.1.1
19/03/2020
12:40:00
176
1146.5
XLON
00200139760TRLO0.1.1
19/03/2020
12:42:12
26
1151
XLON
00200140089TRLO0.1.1
19/03/2020
12:42:12
146
1151
XLON
00200140090TRLO0.1.1
19/03/2020
12:42:12
127
1150.5
XLON
00200140091TRLO0.1.1
19/03/2020
12:42:12
133
1150
XLON
00200140092TRLO0.1.1
19/03/2020
12:44:14
134
1154
XLON
00200140549TRLO0.1.1
19/03/2020
12:44:14
143
1153.5
XLON
00200140550TRLO0.1.1
19/03/2020
12:44:50
144
1153
XLON
00200140836TRLO0.1.1
19/03/2020
12:45:24
155
1144
XLON
00200140969TRLO0.1.1
19/03/2020
12:46:51
186
1138.5
XLON
00200141571TRLO0.1.1
19/03/2020
12:47:01
134
1133.5
XLON
00200141631TRLO0.1.1
19/03/2020
12:48:34
195
1140.5
XLON
00200142264TRLO0.1.1
19/03/2020
12:49:43
205
1147
XLON
00200142764TRLO0.1.1
19/03/2020
12:50:04
144
1140
XLON
00200143201TRLO0.1.1
19/03/2020
12:50:56
128
1136
XLON
00200143618TRLO0.1.1
19/03/2020
12:52:29
155
1141
XLON
00200144196TRLO0.1.1
19/03/2020
12:52:29
53
1141
XLON
00200144197TRLO0.1.1
19/03/2020
12:54:34
140
1150
XLON
00200144971TRLO0.1.1
19/03/2020
12:54:39
18
1149.5
XLON
00200144984TRLO0.1.1
19/03/2020
12:54:39
175
1149.5
XLON
00200144985TRLO0.1.1
19/03/2020
12:54:42
119
1149
XLON
00200145000TRLO0.1.1
19/03/2020
12:55:14
130
1143
XLON
00200145088TRLO0.1.1
19/03/2020
12:57:11
176
1145
XLON
00200145545TRLO0.1.1
19/03/2020
12:57:16
114
1144
XLON
00200145557TRLO0.1.1
19/03/2020
12:58:01
158
1137.5
XLON
00200145731TRLO0.1.1
19/03/2020
12:58:42
122
1143
XLON
00200145850TRLO0.1.1
19/03/2020
13:01:12
231
1142
XLON
00200146553TRLO0.1.1
19/03/2020
13:01:12
154
1141
XLON
00200146554TRLO0.1.1
19/03/2020
13:01:50
155
1140
XLON
00200146700TRLO0.1.1
19/03/2020
13:03:00
192
1139
XLON
00200146991TRLO0.1.1
19/03/2020
13:03:50
135
1139.5
XLON
00200147385TRLO0.1.1
19/03/2020
13:03:50
76
1139.5
XLON
00200147386TRLO0.1.1
19/03/2020
13:05:02
194
1138
XLON
00200147674TRLO0.1.1
19/03/2020
13:07:16
232
1140
XLON
00200148155TRLO0.1.1
19/03/2020
13:07:24
131
1139
XLON
00200148177TRLO0.1.1
19/03/2020
13:08:59
220
1140
XLON
00200148553TRLO0.1.1
19/03/2020
13:08:59
230
1140
XLON
00200148554TRLO0.1.1
19/03/2020
13:10:01
135
1140
XLON
00200148686TRLO0.1.1
19/03/2020
13:12:22
228
1142.5
XLON
00200149136TRLO0.1.1
19/03/2020
13:12:22
69
1141.5
XLON
00200149137TRLO0.1.1
19/03/2020
13:12:22
126
1141.5
XLON
00200149138TRLO0.1.1
19/03/2020
13:12:57
162
1135
XLON
00200149267TRLO0.1.1
19/03/2020
13:14:06
153
1129.5
XLON
00200149553TRLO0.1.1
19/03/2020
13:16:31
200
1144.5
XLON
00200150383TRLO0.1.1
19/03/2020
13:17:53
139
1145.5
XLON
00200150798TRLO0.1.1
19/03/2020
13:17:54
150
1145.5
XLON
00200150799TRLO0.1.1
19/03/2020
13:17:54
136
1145
XLON
00200150800TRLO0.1.1
19/03/2020
13:18:08
131
1144.5
XLON
00200150872TRLO0.1.1
19/03/2020
13:18:43
150
1130
XLON
00200151048TRLO0.1.1
19/03/2020
13:20:30
188
1142
XLON
00200151569TRLO0.1.1
19/03/2020
13:20:30
205
1141.5
XLON
00200151570TRLO0.1.1
19/03/2020
13:22:16
222
1143.5
XLON
00200152036TRLO0.1.1
19/03/2020
13:22:39
76
1144
XLON
00200152134TRLO0.1.1
19/03/2020
13:23:09
156
1144
XLON
00200152305TRLO0.1.1
19/03/2020
13:24:12
242
1150
XLON
00200152753TRLO0.1.1
19/03/2020
13:25:56
184
1149.5
XLON
00200153256TRLO0.1.1
19/03/2020
13:25:56
158
1149
XLON
00200153257TRLO0.1.1
19/03/2020
13:27:50
1
1147.5
XLON
00200153820TRLO0.1.1
19/03/2020
13:27:50
67
1147.5
XLON
00200153821TRLO0.1.1
19/03/2020
13:27:50
102
1147.5
XLON
00200153822TRLO0.1.1
19/03/2020
13:29:52
122
1152.5
XLON
00200154419TRLO0.1.1
19/03/2020
13:30:23
132
1151.5
XLON
00200154804TRLO0.1.1
19/03/2020
13:30:23
113
1151
XLON
00200154805TRLO0.1.1
19/03/2020
13:30:23
124
1150.5
XLON
00200154806TRLO0.1.1
19/03/2020
13:30:59
136
1150.5
XLON
00200155034TRLO0.1.1
19/03/2020
13:31:03
169
1150.5
XLON
00200155078TRLO0.1.1
19/03/2020
13:32:09
112
1148
XLON
00200155453TRLO0.1.1
19/03/2020
13:32:09
123
1147.5
XLON
00200155456TRLO0.1.1
19/03/2020
13:32:09
152
1147
XLON
00200155457TRLO0.1.1
19/03/2020
13:32:30
197
1143
XLON
00200155597TRLO0.1.1
19/03/2020
13:32:42
154
1142
XLON
00200155677TRLO0.1.1
19/03/2020
13:34:12
169
1152
XLON
00200156206TRLO0.1.1
19/03/2020
13:35:18
265
1150
XLON
00200156537TRLO0.1.1
19/03/2020
13:36:06
145
1148.5
XLON
00200156839TRLO0.1.1
19/03/2020
13:38:23
36
1151
XLON
00200157567TRLO0.1.1
19/03/2020
13:38:23
92
1151
XLON
00200157570TRLO0.1.1
19/03/2020
13:38:30
129
1150
XLON
00200157583TRLO0.1.1
19/03/2020
13:38:30
157
1149.5
XLON
00200157584TRLO0.1.1
19/03/2020
13:38:30
32
1149
XLON
00200157585TRLO0.1.1
19/03/2020
13:38:30
114
1149
XLON
00200157586TRLO0.1.1
19/03/2020
13:39:54
238
1148
XLON
00200158010TRLO0.1.1
19/03/2020
13:40:26
135
1136.5
XLON
00200158213TRLO0.1.1
19/03/2020
13:41:10
144
1150
XLON
00200158440TRLO0.1.1
19/03/2020
13:43:13
59
1152
XLON
00200159166TRLO0.1.1
19/03/2020
13:43:13
57
1152
XLON
00200159167TRLO0.1.1
19/03/2020
13:43:13
167
1151.5
XLON
00200159168TRLO0.1.1
19/03/2020
13:45:05
142
1159.5
XLON
00200159954TRLO0.1.1
19/03/2020
13:46:26
67
1170.5
XLON
00200160528TRLO0.1.1
19/03/2020
13:46:26
213
1170.5
XLON
00200160529TRLO0.1.1
19/03/2020
13:46:29
151
1170.5
XLON
00200160555TRLO0.1.1
19/03/2020
13:47:44
128
1187
XLON
00200160969TRLO0.1.1
19/03/2020
13:47:44
99
1187
XLON
00200160970TRLO0.1.1
19/03/2020
13:47:44
189
1186.5
XLON
00200160971TRLO0.1.1
19/03/2020
13:47:44
111
1186
XLON
00200160972TRLO0.1.1
19/03/2020
13:48:20
153
1180
XLON
00200161168TRLO0.1.1
19/03/2020
13:49:41
146
1169
XLON
00200161828TRLO0.1.1
19/03/2020
13:51:19
72
1187.5
XLON
00200162344TRLO0.1.1
19/03/2020
13:51:19
67
1187.5
XLON
00200162345TRLO0.1.1
19/03/2020
13:52:21
135
1195.5
XLON
00200162734TRLO0.1.1
19/03/2020
13:52:31
118
1195.5
XLON
00200162827TRLO0.1.1
19/03/2020
13:52:31
145
1195.5
XLON
00200162835TRLO0.1.1
19/03/2020
13:52:32
175
1195
XLON
00200162852TRLO0.1.1
19/03/2020
13:52:32
163
1194.5
XLON
00200162854TRLO0.1.1
19/03/2020
13:54:43
107
1199
XLON
00200163740TRLO0.1.1
19/03/2020
13:54:54
143
1198.5
XLON
00200163809TRLO0.1.1
19/03/2020
13:54:54
122
1198
XLON
00200163810TRLO0.1.1
19/03/2020
13:55:48
239
1199
XLON
00200164174TRLO0.1.1
19/03/2020
13:56:46
145
1196.5
XLON
00200164678TRLO0.1.1
19/03/2020
13:58:07
215
1193.5
XLON
00200165375TRLO0.1.1
19/03/2020
13:59:04
121
1189.5
XLON
00200165879TRLO0.1.1
19/03/2020
13:59:10
127
1188.5
XLON
00200165926TRLO0.1.1
19/03/2020
13:59:24
184
1182.5
XLON
00200166016TRLO0.1.1
19/03/2020
14:00:50
198
1190
XLON
00200166651TRLO0.1.1
19/03/2020
14:01:32
214
1187.5
XLON
00200166981TRLO0.1.1
19/03/2020
14:02:43
156
1185
XLON
00200167457TRLO0.1.1
19/03/2020
14:03:51
184
1184
XLON
00200168038TRLO0.1.1
19/03/2020
14:03:52
122
1184
XLON
00200168039TRLO0.1.1
19/03/2020
14:04:06
164
1175.5
XLON
00200168136TRLO0.1.1
19/03/2020
14:05:46
36
1175.5
XLON
00200168940TRLO0.1.1
19/03/2020
14:05:54
186
1175.5
XLON
00200169027TRLO0.1.1
19/03/2020
14:06:15
135
1173
XLON
00200169174TRLO0.1.1
19/03/2020
14:06:20
121
1172
XLON
00200169215TRLO0.1.1
19/03/2020
14:07:22
197
1164.5
XLON
00200169807TRLO0.1.1
19/03/2020
14:08:10
175
1171
XLON
00200170266TRLO0.1.1
19/03/2020
14:09:14
183
1169.5
XLON
00200170861TRLO0.1.1
19/03/2020
14:09:30
251
1166
XLON
00200171036TRLO0.1.1
19/03/2020
14:10:16
129
1166.5
XLON
00200171361TRLO0.1.1
19/03/2020
14:11:52
193
1172
XLON
00200172033TRLO0.1.1
19/03/2020
14:13:24
143
1175.5
XLON
00200172980TRLO0.1.1
19/03/2020
14:13:24
28
1175.5
XLON
00200172981TRLO0.1.1
19/03/2020
14:13:49
128
1178.5
XLON
00200173176TRLO0.1.1
19/03/2020
14:13:50
171
1178
XLON
00200173192TRLO0.1.1
19/03/2020
14:13:50
129
1177.5
XLON
00200173193TRLO0.1.1
19/03/2020
14:14:08
141
1177
XLON
00200173482TRLO0.1.1
19/03/2020
14:14:42
134
1173
XLON
00200173722TRLO0.1.1
19/03/2020
14:15:38
220
1174
XLON
00200174256TRLO0.1.1
19/03/2020
14:16:33
180
1175
XLON
00200174774TRLO0.1.1
19/03/2020
14:17:10
186
1170
XLON
00200174946TRLO0.1.1
19/03/2020
14:18:54
103
1177.5
XLON
00200175564TRLO0.1.1
19/03/2020
14:18:54
119
1177
XLON
00200175565TRLO0.1.1
19/03/2020
14:18:54
147
1176.5
XLON
00200175566TRLO0.1.1
19/03/2020
14:19:18
180
1168.5
XLON
00200175673TRLO0.1.1
19/03/2020
14:20:12
147
1172.5
XLON
00200176091TRLO0.1.1
19/03/2020
14:20:59
168
1172.5
XLON
00200176343TRLO0.1.1
19/03/2020
14:22:07
145
1172
XLON
00200176893TRLO0.1.1
19/03/2020
14:22:20
245
1168.5
XLON
00200176938TRLO0.1.1
19/03/2020
14:23:47
114
1174.5
XLON
00200177607TRLO0.1.1
19/03/2020
14:23:47
20
1174.5
XLON
00200177610TRLO0.1.1
19/03/2020
14:23:47
110
1173.5
XLON
00200177612TRLO0.1.1
19/03/2020
14:24:02
206
1168.5
XLON
00200177731TRLO0.1.1
19/03/2020
14:25:51
63
1185.5
XLON
00200178757TRLO0.1.1
19/03/2020
14:25:51
79
1185.5
XLON
00200178758TRLO0.1.1
19/03/2020
14:27:17
429
1193
XLON
00200179561TRLO0.1.1
19/03/2020
14:28:57
266
1214
XLON
00200180848TRLO0.1.1
19/03/2020
14:28:57
125
1214
XLON
00200180849TRLO0.1.1
19/03/2020
14:34:37
169
1208.5
XLON
00200184490TRLO0.1.1
19/03/2020
14:34:37
240
1208.5
XLON
00200184492TRLO0.1.1
19/03/2020
14:34:44
425
1214
XLON
00200184542TRLO0.1.1
19/03/2020
14:34:47
425
1214
XLON
00200184584TRLO0.1.1
19/03/2020
14:34:47
290
1214
XLON
00200184585TRLO0.1.1
19/03/2020
14:35:03
112
1219.5
XLON
00200184744TRLO0.1.1
19/03/2020
14:35:19
118
1218.5
XLON
00200184991TRLO0.1.1
19/03/2020
14:36:02
104
1211.5
XLON
00200185418TRLO0.1.1
19/03/2020
14:36:12
146
1210
XLON
00200185493TRLO0.1.1
19/03/2020
14:36:14
94
1209
XLON
00200185510TRLO0.1.1
19/03/2020
14:37:50
46
1211
XLON
00200186305TRLO0.1.1
19/03/2020
14:37:50
90
1211
XLON
00200186306TRLO0.1.1
19/03/2020
14:37:50
115
1211
XLON
00200186307TRLO0.1.1
19/03/2020
14:37:50
147
1211
XLON
00200186308TRLO0.1.1
19/03/2020
14:37:50
67
1210
XLON
00200186309TRLO0.1.1
19/03/2020
14:37:50
16
1210
XLON
00200186310TRLO0.1.1
19/03/2020
14:38:49
221
1210.5
XLON
00200186791TRLO0.1.1
19/03/2020
14:40:30
132
1213
XLON
00200187611TRLO0.1.1
19/03/2020
14:40:59
234
1215.5
XLON
00200187774TRLO0.1.1
19/03/2020
14:41:05
131
1216
XLON
00200187847TRLO0.1.1
19/03/2020
14:41:07
149
1215
XLON
00200187857TRLO0.1.1
19/03/2020
14:42:00
128
1214
XLON
00200188291TRLO0.1.1
19/03/2020
14:43:35
357
1219
XLON
00200189382TRLO0.1.1
19/03/2020
14:43:40
262
1214.5
XLON
00200189418TRLO0.1.1
19/03/2020
14:44:37
140
1214.5
XLON
00200189956TRLO0.1.1
19/03/2020
14:45:11
159
1218
XLON
00200190296TRLO0.1.1
19/03/2020
14:47:16
251
1218.5
XLON
00200191388TRLO0.1.1
19/03/2020
14:47:16
110
1218.5
XLON
00200191389TRLO0.1.1
19/03/2020
14:47:16
118
1218.5
XLON
00200191390TRLO0.1.1
19/03/2020
14:47:16
122
1218.5
XLON
00200191391TRLO0.1.1
19/03/2020
14:47:16
127
1218.5
XLON
00200191392TRLO0.1.1
19/03/2020
14:47:37
126
1210.5
XLON
00200191545TRLO0.1.1
19/03/2020
14:48:27
223
1209
XLON
00200192166TRLO0.1.1
19/03/2020
14:48:53
154
1210
XLON
00200192397TRLO0.1.1
19/03/2020
14:50:57
324
1222
XLON
00200193595TRLO0.1.1
19/03/2020
14:50:57
36
1222
XLON
00200193596TRLO0.1.1
19/03/2020
14:50:58
136
1222
XLON
00200193597TRLO0.1.1
19/03/2020
14:51:52
114
1224
XLON
00200194120TRLO0.1.1
19/03/2020
14:51:57
51
1219.5
XLON
00200194162TRLO0.1.1
19/03/2020
14:51:59
71
1219.5
XLON
00200194169TRLO0.1.1
19/03/2020
14:52:02
100
1218.5
XLON
00200194192TRLO0.1.1
19/03/2020
14:53:08
190
1219.5
XLON
00200194775TRLO0.1.1
19/03/2020
14:53:14
123
1216.5
XLON
00200194814TRLO0.1.1
19/03/2020
14:54:49
140
1224.5
XLON
00200195979TRLO0.1.1
19/03/2020
14:55:04
258
1223
XLON
00200196115TRLO0.1.1
19/03/2020
14:55:04
102
1221
XLON
00200196116TRLO0.1.1
19/03/2020
14:55:04
17
1221
XLON
00200196118TRLO0.1.1
19/03/2020
14:55:20
96
1216.5
XLON
00200196262TRLO0.1.1
19/03/2020
14:55:21
21
1216.5
XLON
00200196263TRLO0.1.1
19/03/2020
14:55:21
51
1216.5
XLON
00200196266TRLO0.1.1
19/03/2020
14:55:21
16
1216.5
XLON
00200196267TRLO0.1.1
19/03/2020
14:56:54
119
1228
XLON
00200197416TRLO0.1.1
19/03/2020
14:57:36
114
1229
XLON
00200197847TRLO0.1.1
19/03/2020
14:58:05
112
1229.5
XLON
00200198093TRLO0.1.1
19/03/2020
14:58:05
111
1229.5
XLON
00200198099TRLO0.1.1
19/03/2020
14:58:05
25
1229.5
XLON
00200198100TRLO0.1.1
19/03/2020
14:59:09
250
1232.5
XLON
00200198633TRLO0.1.1
19/03/2020
14:59:09
125
1232.5
XLON
00200198634TRLO0.1.1
19/03/2020
14:59:14
51
1229.5
XLON
00200198680TRLO0.1.1
19/03/2020
14:59:14
83
1229.5
XLON
00200198681TRLO0.1.1
19/03/2020
14:59:14
140
1228.5
XLON
00200198682TRLO0.1.1
19/03/2020
15:00:44
129
1221.5
XLON
00200199858TRLO0.1.1
19/03/2020
15:01:35
254
1220
XLON
00200200396TRLO0.1.1
19/03/2020
15:01:35
149
1219.5
XLON
00200200397TRLO0.1.1
19/03/2020
15:01:37
127
1218.5
XLON
00200200438TRLO0.1.1
19/03/2020
15:01:45
191
1216.5
XLON
00200200505TRLO0.1.1
19/03/2020
15:02:25
132
1217
XLON
00200200940TRLO0.1.1
19/03/2020
15:03:47
17
1220.5
XLON
00200201981TRLO0.1.1
19/03/2020
15:03:47
105
1220.5
XLON
00200201982TRLO0.1.1
19/03/2020
15:03:47
127
1220.5
XLON
00200201983TRLO0.1.1
19/03/2020
15:03:53
112
1216.5
XLON
00200202042TRLO0.1.1
19/03/2020
15:05:16
218
1221.5
XLON
00200202909TRLO0.1.1
19/03/2020
15:06:02
114
1228
XLON
00200203270TRLO0.1.1
19/03/2020
15:06:02
246
1228
XLON
00200203271TRLO0.1.1
19/03/2020
15:07:07
212
1229.5
XLON
00200203963TRLO0.1.1
19/03/2020
15:07:26
116
1226
XLON
00200204255TRLO0.1.1
19/03/2020
15:07:26
124
1226
XLON
00200204256TRLO0.1.1
19/03/2020
15:07:26
121
1226
XLON
00200204257TRLO0.1.1
19/03/2020
15:07:42
150
1218
XLON
00200204465TRLO0.1.1
19/03/2020
15:07:42
23
1218
XLON
00200204466TRLO0.1.1
19/03/2020
15:08:12
121
1211
XLON
00200204767TRLO0.1.1
19/03/2020
15:08:45
124
1211
XLON
00200205156TRLO0.1.1
19/03/2020
15:09:04
135
1213.5
XLON
00200205303TRLO0.1.1
19/03/2020
15:10:50
118
1225
XLON
00200206139TRLO0.1.1
19/03/2020
15:11:11
444
1226.5
XLON
00200206326TRLO0.1.1
19/03/2020
15:11:37
233
1225
XLON
00200206567TRLO0.1.1
19/03/2020
15:11:37
127
1225
XLON
00200206568TRLO0.1.1
19/03/2020
15:13:21
137
1229
XLON
00200207734TRLO0.1.1
19/03/2020
15:13:48
90
1228.5
XLON
00200208051TRLO0.1.1
19/03/2020
15:13:48
73
1228.5
XLON
00200208052TRLO0.1.1
19/03/2020
15:13:49
179
1228.5
XLON
00200208060TRLO0.1.1
19/03/2020
15:14:04
112
1227.5
XLON
00200208187TRLO0.1.1
19/03/2020
15:14:14
140
1225.5
XLON
00200208268TRLO0.1.1
19/03/2020
15:15:17
242
1224
XLON
00200208747TRLO0.1.1
19/03/2020
15:15:17
121
1224
XLON
00200208748TRLO0.1.1
19/03/2020
15:16:47
133
1222
XLON
00200209650TRLO0.1.1
19/03/2020
15:17:11
339
1226.5
XLON
00200209874TRLO0.1.1
19/03/2020
15:18:36
118
1231
XLON
00200210860TRLO0.1.1
19/03/2020
15:18:36
110
1230
XLON
00200210861TRLO0.1.1
19/03/2020
15:18:41
55
1226.5
XLON
00200210933TRLO0.1.1
19/03/2020
15:18:57
268
1227
XLON
00200211127TRLO0.1.1
19/03/2020
15:19:57
396
1238.5
XLON
00200211807TRLO0.1.1
19/03/2020
15:20:52
270
1241.5
XLON
00200212422TRLO0.1.1
19/03/2020
15:20:52
150
1239
XLON
00200212423TRLO0.1.1
19/03/2020
15:21:12
124
1238
XLON
00200212620TRLO0.1.1
19/03/2020
15:21:51
119
1235
XLON
00200213012TRLO0.1.1
19/03/2020
15:23:01
122
1245
XLON
00200213581TRLO0.1.1
19/03/2020
15:23:01
232
1245
XLON
00200213582TRLO0.1.1
19/03/2020
15:24:02
124
1250.5
XLON
00200214160TRLO0.1.1
19/03/2020
15:24:02
11
1250.5
XLON
00200214161TRLO0.1.1
19/03/2020
15:24:04
50
1248.5
XLON
00200214198TRLO0.1.1
19/03/2020
15:24:16
89
1248.5
XLON
00200214347TRLO0.1.1
19/03/2020
15:24:16
142
1248.5
XLON
00200214348TRLO0.1.1
19/03/2020
15:24:16
142
1248.5
XLON
00200214349TRLO0.1.1
19/03/2020
15:24:44
221
1247
XLON
00200214622TRLO0.1.1
19/03/2020
15:24:44
112
1247
XLON
00200214625TRLO0.1.1
19/03/2020
15:25:08
161
1246.5
XLON
00200214897TRLO0.1.1
19/03/2020
15:26:51
333
1246.5
XLON
00200216141TRLO0.1.1
19/03/2020
15:26:54
236
1246
XLON
00200216179TRLO0.1.1
19/03/2020
15:28:43
472
1246.5
XLON
00200217185TRLO0.1.1
19/03/2020
15:29:26
123
1250.5
XLON
00200217733TRLO0.1.1
19/03/2020
15:29:26
123
1250.5
XLON
00200217734TRLO0.1.1
19/03/2020
15:29:26
130
1250.5
XLON
00200217735TRLO0.1.1
19/03/2020
15:29:30
152
1248.5
XLON
00200217764TRLO0.1.1
19/03/2020
15:31:06
127
1247.5
XLON
00200218595TRLO0.1.1
19/03/2020
15:31:06
137
1247.5
XLON
00200218596TRLO0.1.1
19/03/2020
15:31:06
142
1247.5
XLON
00200218597TRLO0.1.1
19/03/2020
15:31:53
134
1247
XLON
00200219067TRLO0.1.1
19/03/2020
15:31:53
89
1246.5
XLON
00200219068TRLO0.1.1
19/03/2020
15:32:24
137
1244.5
XLON
00200219326TRLO0.1.1
19/03/2020
15:32:24
58
1244.5
XLON
00200219327TRLO0.1.1
19/03/2020
15:32:24
52
1244.5
XLON
00200219328TRLO0.1.1
19/03/2020
15:32:31
124
1243.5
XLON
00200219369TRLO0.1.1
19/03/2020
15:33:53
73
1243
XLON
00200220110TRLO0.1.1
19/03/2020
15:33:53
41
1243
XLON
00200220113TRLO0.1.1
19/03/2020
15:33:53
114
1243
XLON
00200220116TRLO0.1.1
19/03/2020
15:33:58
115
1243
XLON
00200220147TRLO0.1.1
19/03/2020
15:34:37
336
1247.5
XLON
00200220517TRLO0.1.1
19/03/2020
15:35:57
390
1265
XLON
00200221259TRLO0.1.1
19/03/2020
15:35:57
135
1265
XLON
00200221260TRLO0.1.1
19/03/2020
15:36:26
74
1261.5
XLON
00200221554TRLO0.1.1
19/03/2020
15:37:23
248
1279
XLON
00200222120TRLO0.1.1
19/03/2020
15:37:23
114
1279
XLON
00200222121TRLO0.1.1
19/03/2020
15:37:23
134
1278
XLON
00200222122TRLO0.1.1
19/03/2020
15:37:35
179
1278.5
XLON
00200222253TRLO0.1.1
19/03/2020
15:39:00
266
1289.5
XLON
00200223102TRLO0.1.1
19/03/2020
15:39:38
132
1295
XLON
00200223502TRLO0.1.1
19/03/2020
15:40:10
234
1289.5
XLON
00200223834TRLO0.1.1
19/03/2020
15:40:10
135
1289.5
XLON
00200223835TRLO0.1.1
19/03/2020
15:40:24
113
1294.5
XLON
00200223951TRLO0.1.1
19/03/2020
15:40:42
134
1292.5
XLON
00200224088TRLO0.1.1
19/03/2020
15:40:42
110
1292.5
XLON
00200224089TRLO0.1.1
19/03/2020
15:41:04
107
1286.5
XLON
00200224266TRLO0.1.1
19/03/2020
15:41:10
111
1286.5
XLON
00200224349TRLO0.1.1
19/03/2020
15:42:47
59
1307
XLON
00200225582TRLO0.1.1
19/03/2020
15:42:47
316
1307
XLON
00200225583TRLO0.1.1
19/03/2020
15:42:47
125
1307
XLON
00200225584TRLO0.1.1
19/03/2020
15:48:32
416
1329.5
XLON
00200229608TRLO0.1.1
19/03/2020
15:48:32
416
1329.5
XLON
00200229609TRLO0.1.1
19/03/2020
15:48:32
416
1329.5
XLON
00200229610TRLO0.1.1
19/03/2020
15:48:32
416
1329.5
XLON
00200229611TRLO0.1.1
19/03/2020
15:48:32
351
1329.5
XLON
00200229612TRLO0.1.1
19/03/2020
15:48:32
65
1329.5
XLON
00200229613TRLO0.1.1
19/03/2020
15:48:32
146
1329.5
XLON
00200229614TRLO0.1.1
19/03/2020
15:49:18
250
1335
XLON
00200230086TRLO0.1.1
19/03/2020
15:49:18
74
1335.5
XLON
00200230087TRLO0.1.1
19/03/2020
15:50:04
107
1335.5
XLON
00200230676TRLO0.1.1
19/03/2020
15:50:13
75
1331.5
XLON
00200230754TRLO0.1.1
19/03/2020
15:50:13
33
1331.5
XLON
00200230756TRLO0.1.1
19/03/2020
15:50:13
114
1331.5
XLON
00200230757TRLO0.1.1
19/03/2020
15:50:13
100
1331.5
XLON
00200230758TRLO0.1.1
19/03/2020
15:50:13
100
1331.5
XLON
00200230759TRLO0.1.1
19/03/2020
15:50:45
161
1325
XLON
00200231116TRLO0.1.1
19/03/2020
15:50:45
110
1325
XLON
00200231117TRLO0.1.1
19/03/2020
15:51:25
102
1325
XLON
00200231680TRLO0.1.1
19/03/2020
15:51:35
122
1325
XLON
00200231851TRLO0.1.1
19/03/2020
15:52:12
105
1325
XLON
00200232328TRLO0.1.1
19/03/2020
15:52:12
29
1325
XLON
00200232329TRLO0.1.1
19/03/2020
15:52:12
100
1325
XLON
00200232330TRLO0.1.1
19/03/2020
15:52:17
100
1324.5
XLON
00200232388TRLO0.1.1
19/03/2020
15:53:19
238
1331
XLON
00200233214TRLO0.1.1
19/03/2020
15:53:56
101
1328.5
XLON
00200233602TRLO0.1.1
19/03/2020
15:53:59
108
1325.5
XLON
00200233685TRLO0.1.1
19/03/2020
15:54:03
114
1324.5
XLON
00200233720TRLO0.1.1
19/03/2020
15:54:03
114
1324.5
XLON
00200233721TRLO0.1.1
19/03/2020
15:54:42
111
1321.5
XLON
00200234161TRLO0.1.1
19/03/2020
15:54:42
115
1321.5
XLON
00200234162TRLO0.1.1
19/03/2020
15:54:42
115
1321.5
XLON
00200234163TRLO0.1.1
19/03/2020
15:55:50
250
1327.5
XLON
00200234967TRLO0.1.1
19/03/2020
15:55:50
65
1327.5
XLON
00200234968TRLO0.1.1
19/03/2020
15:55:50
35
1327.5
XLON
00200234969TRLO0.1.1
19/03/2020
15:55:50
36
1328
XLON
00200234970TRLO0.1.1
19/03/2020
15:55:50
34
1328
XLON
00200234971TRLO0.1.1
19/03/2020
15:56:53
102
1328
XLON
00200235658TRLO0.1.1
19/03/2020
15:58:05
400
1332
XLON
00200236812TRLO0.1.1
19/03/2020
15:58:05
24
1332
XLON
00200236813TRLO0.1.1
19/03/2020
15:58:05
304
1332
XLON
00200236814TRLO0.1.1
19/03/2020
15:58:56
109
1340.5
XLON
00200237495TRLO0.1.1
19/03/2020
15:59:09
360
1338
XLON
00200237677TRLO0.1.1
19/03/2020
15:59:09
120
1338
XLON
00200237678TRLO0.1.1
19/03/2020
15:59:21
119
1335
XLON
00200237852TRLO0.1.1
19/03/2020
16:00:12
238
1327
XLON
00200238488TRLO0.1.1
19/03/2020
16:00:12
127
1326.5
XLON
00200238490TRLO0.1.1
19/03/2020
16:00:57
21
1330.5
XLON
00200239176TRLO0.1.1
19/03/2020
16:00:57
106
1330.5
XLON
00200239177TRLO0.1.1
19/03/2020
16:00:57
105
1330.5
XLON
00200239178TRLO0.1.1
19/03/2020
16:00:57
84
1330.5
XLON
00200239179TRLO0.1.1
19/03/2020
16:00:57
21
1330.5
XLON
00200239180TRLO0.1.1
19/03/2020
16:01:15
145
1329.5
XLON
00200239368TRLO0.1.1
19/03/2020
16:02:34
136
1333.5
XLON
00200240323TRLO0.1.1
19/03/2020
16:02:34
116
1333.5
XLON
00200240325TRLO0.1.1
19/03/2020
16:02:34
123
1333.5
XLON
00200240327TRLO0.1.1
19/03/2020
16:02:34
122
1333.5
XLON
00200240333TRLO0.1.1
19/03/2020
16:02:41
113
1335
XLON
00200240564TRLO0.1.1
19/03/2020
16:04:02
424
1356.5
XLON
00200241694TRLO0.1.1
19/03/2020
16:04:23
202
1353.5
XLON
00200241986TRLO0.1.1
19/03/2020
16:04:23
101
1353.5
XLON
00200241987TRLO0.1.1
19/03/2020
16:05:15
315
1358.5
XLON
00200242603TRLO0.1.1
19/03/2020
16:06:07
321
1365
XLON
00200243138TRLO0.1.1
19/03/2020
16:06:40
128
1371
XLON
00200243698TRLO0.1.1
19/03/2020
16:06:40
124
1371
XLON
00200243699TRLO0.1.1
19/03/2020
16:06:45
108
1372.5
XLON
00200243756TRLO0.1.1
19/03/2020
16:06:45
109
1370.5
XLON
00200243757TRLO0.1.1
19/03/2020
16:07:51
64
1370.5
XLON
00200244653TRLO0.1.1
19/03/2020
16:07:51
254
1370.5
XLON
00200244654TRLO0.1.1
19/03/2020
16:08:37
104
1383.5
XLON
00200245308TRLO0.1.1
19/03/2020
16:09:01
167
1395.5
XLON
00200245727TRLO0.1.1
19/03/2020
16:09:01
253
1396
XLON
00200245728TRLO0.1.1
19/03/2020
16:09:01
105
1396
XLON
00200245729TRLO0.1.1
19/03/2020
16:09:55
16
1403
XLON
00200246614TRLO0.1.1
19/03/2020
16:09:55
384
1403
XLON
00200246615TRLO0.1.1
19/03/2020
16:09:55
100
1403
XLON
00200246616TRLO0.1.1
19/03/2020
16:11:05
111
1408.5
XLON
00200247686TRLO0.1.1
19/03/2020
16:11:05
250
1409
XLON
00200247687TRLO0.1.1
19/03/2020
16:11:05
51
1409.5
XLON
00200247688TRLO0.1.1
19/03/2020
16:11:13
13
1408.5
XLON
00200247838TRLO0.1.1
19/03/2020
16:11:58
321
1424
XLON
00200248688TRLO0.1.1
19/03/2020
16:12:40
357
1430.5
XLON
00200249323TRLO0.1.1
19/03/2020
16:13:19
315
1433.5
XLON
00200249931TRLO0.1.1
19/03/2020
16:13:22
107
1429.5
XLON
00200249975TRLO0.1.1
19/03/2020
16:13:58
222
1431
XLON
00200250488TRLO0.1.1
19/03/2020
16:13:58
114
1431
XLON
00200250489TRLO0.1.1
19/03/2020
16:15:00
45
1442.5
XLON
00200251506TRLO0.1.1
19/03/2020
16:15:00
59
1442.5
XLON
00200251507TRLO0.1.1
19/03/2020
16:15:20
122
1442.5
XLON
00200251847TRLO0.1.1
19/03/2020
16:15:36
303
1442.5
XLON
00200252109TRLO0.1.1
19/03/2020
16:15:36
103
1442.5
XLON
00200252110TRLO0.1.1
19/03/2020
16:15:41
409
1441
XLON
00200252166TRLO0.1.1
19/03/2020
16:16:02
340
1442
XLON
00200252555TRLO0.1.1
19/03/2020
16:16:02
348
1441.5
XLON
00200252556TRLO0.1.1
19/03/2020
16:16:02
410
1441
XLON
00200252557TRLO0.1.1
19/03/2020
16:22:37
246
1475.5
XLON
00200258845TRLO0.1.1
19/03/2020
16:22:37
100
1475.5
XLON
00200258846TRLO0.1.1
19/03/2020
16:22:37
407
1476
XLON
00200258847TRLO0.1.1
19/03/2020
16:22:37
407
1476
XLON
00200258848TRLO0.1.1
19/03/2020
16:22:37
232
1476
XLON
00200258849TRLO0.1.1
19/03/2020
16:22:37
175
1476
XLON
00200258850TRLO0.1.1
19/03/2020
16:22:37
232
1476
XLON
00200258851TRLO0.1.1
19/03/2020
16:22:37
71
1476
XLON
00200258853TRLO0.1.1
19/03/2020
16:22:37
282
1476
XLON
00200258854TRLO0.1.1
19/03/2020
16:22:37
192
1476
XLON
00200258856TRLO0.1.1
19/03/2020
16:22:37
438
1475.5
XLON
00200258857TRLO0.1.1
19/03/2020
16:22:37
406
1475
XLON
00200258859TRLO0.1.1
19/03/2020
16:22:47
119
1462.5
XLON
00200259022TRLO0.1.1
19/03/2020
16:23:16
135
1462.5
XLON
00200259447TRLO0.1.1
19/03/2020
16:23:21
149
1461
XLON
00200259562TRLO0.1.1
19/03/2020
16:23:41
131
1451.5
XLON
00200259966TRLO0.1.1
19/03/2020
16:23:53
135
1448.5
XLON
00200260189TRLO0.1.1
19/03/2020
16:24:23
119
1456
XLON
00200260668TRLO0.1.1
19/03/2020
16:24:28
129
1455
XLON
00200260766TRLO0.1.1
19/03/2020
16:25:47
209
1458.5
XLON
00200262244TRLO0.1.1
19/03/2020
16:25:53
23
1458
XLON
00200262432TRLO0.1.1
19/03/2020
16:25:53
247
1458
XLON
00200262433TRLO0.1.1
19/03/2020
16:25:54
23
1458
XLON
00200262434TRLO0.1.1
19/03/2020
16:25:54
196
1457.5
XLON
00200262435TRLO0.1.1
19/03/2020
16:27:04
429
1460
XLON
00200263913TRLO0.1.1
19/03/2020
16:27:04
245
1460
XLON
00200263914TRLO0.1.1
19/03/2020
16:27:17
127
1460
XLON
00200264255TRLO0.1.1
19/03/2020
16:27:34
87
1462.5
XLON
00200264638TRLO0.1.1
19/03/2020
16:27:34
29
1462.5
XLON
00200264642TRLO0.1.1
19/03/2020
16:28:00
141
1461.5
XLON
00200265070TRLO0.1.1
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSKKCBPOBKDQND
Recent news on Ashtead
See all newsREG-Ashtead Group Plc: Statement regarding further shareholder consultation on the 2024 Directors' Remuneration Policy ("Policy") and Long-Term Incentive Plan ("LTIP")
AnnouncementREG-Ashtead Group Plc: Results of AGM
AnnouncementREG - Ashtead Group PLC - Unaudited results for first quarter ended 31/07/24
AnnouncementREG - Ashtead Group PLC - Directorate Change - CFO Succession
AnnouncementREG-Ashtead Group Plc: Notice of Dividend Currency Exchange Rate - Final Dividend
Announcement