Ashtead (AHT) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Ashtead Group Plc (AHT)
Ashtead Group Plc (AHT) Trades

Ashtead Group Plc (AHT)

6,054.00

-50.00

( -0.82% )

Updated: 04:26:06

Delayed by 15 minutes

Trade 871 - 801 (04:41-04:21)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:41:04	6058.0	17	AT	6058.0	6062.0	Sell		65,608	871	LSE
04:41:04	6058.0	49	AT	6058.0	6062.0	Sell		65,591	870	LSE
04:41:04	6058.0	21	AT	6058.0	6062.0	Sell		65,542	869	LSE
04:40:49	6056.0	13	AT	6056.0	6060.0	Sell		65,521	868	LSE
04:40:49	6056.0	56	AT	6054.0	6056.0	Buy		65,508	867	LSE
04:39:24	6052.0	9	AT	6052.0	6054.0	Sell		65,452	866	LSE
04:39:24	6052.0	25	AT	6052.0	6054.0	Sell		65,443	865	LSE
04:39:24	6052.0	28	AT	6052.0	6054.0	Sell		65,418	864	LSE
04:39:24	6052.0	53	AT	6052.0	6056.0	Sell		65,390	863	LSE
04:39:24	6052.0	35	AT	6052.0	6056.0	Sell		65,337	862	LSE
04:39:24	6052.0	18	AT	6052.0	6056.0	Sell		65,302	861	LSE
04:39:24	6052.813	500	O	6052.0	6058.0	Sell		65,284	860	LSE
04:37:21	6050.0	57	AT	6048.0	6050.0	Buy		64,784	859	LSE
04:37:21	6050.0	161	AT	6048.0	6050.0	Buy		64,727	858	LSE
04:37:07	6048.0	40	AT	6044.0	6048.0	Buy		64,566	857	LSE
04:37:02	6048.0	71	O	6044.0	6048.0	Buy		64,526	856	LSE
04:37:01	6052.0	53	AT	6052.0	6056.0	Sell		64,455	855	LSE
04:37:01	6052.0	300	AT	6052.0	6056.0	Sell		64,402	854	LSE
04:37:01	6054.0	168	AT	6054.0	6058.0	Sell		64,102	853	LSE
04:37:01	6054.0	141	AT	6054.0	6058.0	Sell		63,934	852	LSE
04:36:31	6055.186	330	O	6054.0	6058.0	Sell		63,793	851	LSE
04:35:32	6056.0	100	AT	6056.0	6058.0	Sell		63,463	850	LSE
04:34:43	6056.0	6	AT	6056.0	6058.0	Sell		63,363	849	LSE
04:34:28	6058.0	32	AT	6058.0	6060.0	Sell		63,357	848	LSE
04:33:43	6054.0	58	AT	6050.0	6054.0	Buy		63,325	847	LSE
04:33:43	6052.0	53	AT	6048.0	6052.0	Buy		63,267	846	LSE
04:32:35	6052.0	33	AT	6050.0	6052.0	Buy		63,214	845	LSE
04:32:35	6050.0	53	AT	6048.0	6050.0	Buy		63,181	844	LSE
04:32:17	6050.0	3616	O	6048.0	6052.0			63,128	843	LSE
04:32:13	6049.2	45	O	6048.0	6052.0	Sell		59,512	842	LSE
04:32:09	6049.2	20	O	6048.0	6052.0	Sell		59,467	841	LSE
04:32:02	6050.0	58	AT	6050.0	6054.0	Sell		59,447	840	LSE
04:32:02	6050.0	2875	O	6050.0	6056.0	Sell		59,389	839	LSE
04:31:20	6052.0	50	AT	6052.0	6056.0	Sell		56,514	838	LSE
04:31:20	6052.0	46	AT	6052.0	6056.0	Sell		56,464	837	LSE
04:31:08	6054.0	200	AT	6054.0	6056.0	Sell		56,418	836	LSE
04:31:08	6054.0	45	AT	6054.0	6056.0	Sell		56,218	835	LSE
04:31:08	6054.0	17	AT	6054.0	6056.0	Sell		56,173	834	LSE
04:31:08	6054.0	30	AT	6054.0	6056.0	Sell		56,156	833	LSE
04:31:08	6054.0	1	AT	6054.0	6056.0	Sell		56,126	832	LSE
04:31:08	6054.0	13	AT	6054.0	6056.0	Sell		56,125	831	LSE
04:31:08	6054.0	7	AT	6054.0	6056.0	Sell		56,112	830	LSE
04:31:08	6054.0	33	AT	6054.0	6056.0	Sell		56,105	829	LSE
04:31:08	6056.0	34	AT	6056.0	6060.0	Sell		56,072	828	LSE
04:31:08	6056.0	39	AT	6056.0	6060.0	Sell		56,038	827	LSE
04:31:08	6056.0	120	AT	6056.0	6060.0	Sell		55,999	826	LSE
04:30:56	6058.0	235	AT	6058.0	6062.0	Sell		55,879	825	LSE
04:30:56	6058.0	19	AT	6058.0	6062.0	Sell		55,644	824	LSE
04:30:56	6058.0	53	AT	6058.0	6062.0	Sell		55,625	823	LSE
04:30:56	6058.0	53	AT	6058.0	6062.0	Sell		55,572	822	LSE
04:30:55	6060.0	15	AT	6056.0	6060.0	Buy		55,519	821	LSE
04:30:52	6058.798	15	O	6056.0	6060.0	Buy		55,504	820	LSE
04:30:46	6054.0	6491	O	6056.0	6060.0	Sell		55,489	819	LSE
04:30:09	6056.0	58	AT	6052.0	6056.0	Buy		48,998	818	LSE
04:28:23	6053.2	100	O	6052.0	6056.0	Sell		48,940	817	LSE
04:26:29	6052.72	10	O	6052.0	6056.0	Sell		48,840	816	LSE
04:25:42	6054.0	186	AT	6054.0	6056.0	Sell		48,830	815	LSE
04:25:42	6056.0	108	AT	6056.0	6060.0	Sell		48,644	814	LSE
04:25:42	6056.0	6	AT	6056.0	6060.0	Sell		48,536	813	LSE
04:25:42	6056.0	49	AT	6056.0	6060.0	Sell		48,530	812	LSE
04:25:42	6056.0	53	AT	6056.0	6060.0	Sell		48,481	811	LSE
04:25:42	6056.0	3	AT	6056.0	6060.0	Sell		48,428	810	LSE
04:24:11	6057.244	300	O	6056.0	6062.0	Sell		48,425	809	LSE
04:22:48	6052.0	49	AT	6048.0	6052.0	Buy		48,125	808	LSE
04:22:22	6049.261	65	O	6048.0	6052.0	Sell		48,076	807	LSE
04:21:40	6048.0	13	AT	6048.0	6052.0	Sell		48,011	806	LSE
04:21:40	6048.0	53	AT	6048.0	6052.0	Sell		47,998	805	LSE
04:21:40	6048.0	53	AT	6048.0	6052.0	Sell		47,945	804	LSE
04:21:40	6048.0	60	AT	6048.0	6052.0	Sell		47,892	803	LSE
04:21:40	6048.0	51	AT	6048.0	6052.0	Sell		47,832	802	LSE
04:21:09	6050.194	49	O	6046.0	6052.0	Buy		47,781	801	LSE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions