Ashtead (AHT) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Ashtead Group Plc (AHT)

6,050.00

-54.00

( -0.88% )

Updated: 07:52:36

Delayed by 15 minutes

Trade 1693 - 1601 (08:08-07:38)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
08:08:51	6044.0	14	AT	6040.0	6044.0	Buy		144,230	1693	LSE
08:08:40	6042.0	52	AT	6042.0	6044.0	Sell		144,216	1692	LSE
08:08:35	6044.0	42	AT	6044.0	6046.0	Sell		144,164	1691	LSE
08:08:29	6046.0	29	AT	6046.0	6048.0	Sell		144,122	1690	LSE
08:08:29	6046.0	57	AT	6044.0	6046.0	Buy		144,093	1689	LSE
08:08:29	6046.0	42	AT	6044.0	6046.0	Buy		144,036	1688	LSE
08:08:29	6046.0	45	AT	6044.0	6046.0	Buy		143,994	1687	LSE
08:07:01	6042.0	0	O	6042.0	6046.0			143,949	1686	LSE
08:05:59	6044.0	46	AT	6040.0	6044.0	Buy		143,949	1685	LSE
08:05:23	6044.0	14	AT	6040.0	6044.0	Buy		143,903	1684	LSE
08:05:15	6044.0	317	O	6040.0	6042.0	Buy		143,889	1683	LSE
08:05:15	6044.0	96	AT	6044.0	6046.0	Sell		143,572	1682	LSE
08:05:15	6044.0	59	AT	6044.0	6046.0	Sell		143,476	1681	LSE
08:05:15	6044.0	35	AT	6044.0	6046.0	Sell		143,417	1680	LSE
08:05:15	6044.0	26	AT	6044.0	6046.0	Sell		143,382	1679	LSE
08:05:15	6044.0	44	AT	6044.0	6046.0	Sell		143,356	1678	LSE
08:05:11	6046.0	14	AT	6044.0	6046.0	Buy		143,312	1677	LSE
08:04:58	6048.0	4	AT	6044.0	6048.0	Buy		143,298	1676	LSE
08:04:08	6048.0	36	AT	6046.0	6048.0	Buy		143,294	1675	LSE
08:03:20	6046.0	86	AT	6044.0	6046.0	Buy		143,258	1674	LSE
08:03:03	6046.0	46	AT	6046.0	6048.0	Sell		143,172	1673	LSE
08:02:54	6046.6	27	O	6046.0	6048.0	Sell		143,126	1672	LSE
08:02:52	6046.0	16	AT	6044.0	6046.0	Buy		143,099	1671	LSE
08:02:52	6046.0	111	AT	6044.0	6046.0	Buy		143,083	1670	LSE
08:02:52	6044.0	152	AT	6040.0	6044.0	Buy		142,972	1669	LSE
08:02:52	6044.0	55	AT	6040.0	6044.0	Buy		142,820	1668	LSE
08:01:45	6042.0	64	AT	6040.0	6042.0	Buy		142,765	1667	LSE
08:00:59	6040.0	29	AT	6038.0	6040.0	Buy		142,701	1666	LSE
08:00:38	6042.0	39	AT	6042.0	6046.0	Sell		142,672	1665	LSE
08:00:38	6042.0	35	AT	6042.0	6046.0	Sell		142,633	1664	LSE
08:00:38	6042.0	162	AT	6042.0	6046.0	Sell		142,598	1663	LSE
08:00:37	6046.0	96	AT	6046.0	6048.0	Sell		142,436	1662	LSE
08:00:37	6046.0	133	AT	6046.0	6048.0	Sell		142,340	1661	LSE
08:00:37	6046.0	83	AT	6046.0	6048.0	Sell		142,207	1660	LSE
08:00:37	6046.0	97	AT	6046.0	6048.0	Sell		142,124	1659	LSE
08:00:37	6046.0	49	AT	6046.0	6048.0	Sell		142,027	1658	LSE
08:00:37	6046.0	39	AT	6046.0	6048.0	Sell		141,978	1657	LSE
08:00:37	6046.0	15	AT	6046.0	6048.0	Sell		141,939	1656	LSE
08:00:22	6048.0	5	AT	6048.0	6050.0	Sell		141,924	1655	LSE
08:00:21	6048.0	58	AT	6048.0	6050.0	Sell		141,919	1654	LSE
08:00:20	6048.0	33357	O	6046.0	6052.0	Sell		141,861	1653	LSE
07:59:53	6048.0	114	AT	6048.0	6052.0	Sell		108,504	1652	LSE
07:59:53	6048.0	41	AT	6048.0	6052.0	Sell		108,390	1651	LSE
07:58:49	6048.0	1	O	6048.0	6052.0	Sell		108,349	1650	LSE
07:55:56	6050.0	32	AT	6046.0	6050.0	Buy		108,348	1649	LSE
07:55:42	6050.0	33	AT	6048.0	6050.0	Buy		108,316	1648	LSE
07:55:42	6050.0	109	AT	6048.0	6050.0	Buy		108,283	1647	LSE
07:55:07	6050.0	9	AT	6046.0	6050.0	Buy		108,174	1646	LSE
07:55:04	6048.0	28	AT	6048.0	6050.0	Sell		108,165	1645	LSE
07:54:48	6048.0	48	AT	6048.0	6052.0	Sell		108,137	1644	LSE
07:54:48	6048.0	21	AT	6048.0	6052.0	Sell		108,089	1643	LSE
07:54:48	6048.0	136	AT	6048.0	6052.0	Sell		108,068	1642	LSE
07:54:48	6048.0	139	AT	6048.0	6052.0	Sell		107,932	1641	LSE
07:54:36	6050.0	45	AT	6048.0	6050.0	Buy		107,793	1640	LSE
07:54:33	6050.0	96	AT	6050.0	6052.0	Sell		107,748	1639	LSE
07:54:33	6050.0	70	AT	6050.0	6052.0	Sell		107,652	1638	LSE
07:52:36	6050.0	51	AT	6046.0	6050.0	Buy		107,582	1637	LSE
07:52:36	6050.0	156	AT	6046.0	6050.0	Buy		107,531	1636	LSE
07:52:36	6050.0	63	AT	6046.0	6050.0	Buy		107,375	1635	LSE
07:50:54	6048.0	70	AT	6048.0	6050.0	Sell		107,312	1634	LSE
07:50:54	6048.0	70	AT	6046.0	6048.0	Buy		107,242	1633	LSE
07:50:54	6048.0	53	AT	6046.0	6048.0	Buy		107,172	1632	LSE
07:50:54	6048.0	9	AT	6048.0	6050.0	Sell		107,119	1631	LSE
07:50:54	6048.0	16	AT	6048.0	6050.0	Sell		107,110	1630	LSE
07:49:56	6047.144	200	O	6046.0	6050.0	Sell		107,094	1629	LSE
07:45:52	6050.0	6	AT	6046.0	6050.0	Buy		106,894	1628	LSE
07:45:47	6046.0	0	O	6048.0	6050.0			106,888	1627	LSE
07:45:26	6048.0	48	AT	6048.0	6050.0	Sell		106,888	1626	LSE
07:44:33	6048.0	13	AT	6048.0	6050.0	Sell		106,840	1625	LSE
07:44:29	6050.0	127	AT	6050.0	6054.0	Sell		106,827	1624	LSE
07:44:29	6050.0	16	AT	6050.0	6054.0	Sell		106,700	1623	LSE
07:44:29	6050.0	52	AT	6050.0	6054.0	Sell		106,684	1622	LSE
07:44:20	6052.0	19	AT	6052.0	6056.0	Sell		106,632	1621	LSE
07:44:20	6052.0	29	AT	6052.0	6056.0	Sell		106,613	1620	LSE
07:43:45	6054.778	100	O	6052.0	6056.0	Buy		106,584	1619	LSE
07:43:20	6052.0	63	AT	6050.0	6052.0	Buy		106,484	1618	LSE
07:41:18	6048.0	22	AT	6048.0	6050.0	Sell		106,421	1617	LSE
07:40:19	6048.0	22	AT	6048.0	6050.0	Sell		106,399	1616	LSE
07:40:04	6047.253	500	O	6046.0	6050.0	Sell		106,377	1615	LSE
07:39:56	6050.0	38	AT	6050.0	6052.0	Sell		105,877	1614	LSE
07:39:56	6050.0	70	AT	6048.0	6050.0	Buy		105,839	1613	LSE
07:39:56	6050.0	59	AT	6048.0	6050.0	Buy		105,769	1612	LSE
07:39:13	6051.2	19	O	6048.0	6052.0	Buy		105,710	1611	LSE
07:39:08	6050.0	56	AT	6048.0	6050.0	Buy		105,691	1610	LSE
07:39:08	6050.0	19	AT	6050.0	6054.0	Sell		105,635	1609	LSE
07:39:08	6050.0	19	AT	6050.0	6054.0	Sell		105,616	1608	LSE
07:38:54	6054.0	19	AT	6054.0	6056.0	Sell		105,597	1607	LSE
07:38:54	6056.0	14	AT	6052.0	6056.0	Buy		105,578	1606	LSE
07:38:54	6056.0	15	AT	6052.0	6056.0	Buy		105,564	1605	LSE
07:38:54	6056.0	2	AT	6052.0	6056.0	Buy		105,549	1604	LSE
07:38:54	6054.0	50	AT	6052.0	6054.0	Buy		105,547	1603	LSE
07:38:54	6054.0	20	AT	6054.0	6056.0	Sell		105,497	1602	LSE
07:38:54	6054.0	146	AT	6054.0	6056.0	Sell		105,477	1601	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