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)

6,036.00

-68.00

( -1.11% )

Updated: 08:41:01

Delayed by 15 minutes

Trade 1889 - 1801 (08:54-08:45)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
08:54:41	6012.0	2	O	6012.0	6016.0	Sell		154,345	1889	LSE
08:54:32	6014.0	26	AT	6014.0	6016.0	Sell		154,343	1888	LSE
08:54:32	6014.0	15	AT	6014.0	6016.0	Sell		154,317	1887	LSE
08:54:32	6014.0	16	AT	6014.0	6016.0	Sell		154,302	1886	LSE
08:54:32	6014.0	13	AT	6014.0	6016.0	Sell		154,286	1885	LSE
08:54:32	6014.0	1	AT	6012.0	6014.0	Buy		154,273	1884	LSE
08:54:31	6014.0	19	AT	6012.0	6014.0	Buy		154,272	1883	LSE
08:54:31	6014.0	93	AT	6012.0	6014.0	Buy		154,253	1882	LSE
08:54:31	6014.0	16	AT	6012.0	6014.0	Buy		154,160	1881	LSE
08:54:31	6014.0	53	AT	6012.0	6014.0	Buy		154,144	1880	LSE
08:54:31	6012.0	93	AT	6010.0	6012.0	Buy		154,091	1879	LSE
08:54:31	6012.0	26	AT	6010.0	6012.0	Buy		153,998	1878	LSE
08:54:27	6012.0	26	AT	6012.0	6016.0	Sell		153,972	1877	LSE
08:54:27	6012.0	21	AT	6012.0	6016.0	Sell		153,946	1876	LSE
08:54:27	6012.0	67	AT	6012.0	6016.0	Sell		153,925	1875	LSE
08:54:27	6012.0	28	AT	6012.0	6016.0	Sell		153,858	1874	LSE
08:54:27	6014.0	7	AT	6014.0	6018.0	Sell		153,830	1873	LSE
08:54:27	6014.0	60	AT	6014.0	6018.0	Sell		153,823	1872	LSE
08:54:27	6014.0	21	AT	6014.0	6018.0	Sell		153,763	1871	LSE
08:54:27	6014.0	58	AT	6014.0	6018.0	Sell		153,742	1870	LSE
08:54:27	6014.0	29	AT	6014.0	6018.0	Sell		153,684	1869	LSE
08:54:27	6014.0	53	AT	6014.0	6018.0	Sell		153,655	1868	LSE
08:54:16	6016.0	104	AT	6012.0	6016.0	Buy		153,602	1867	LSE
08:54:16	6016.0	69	AT	6012.0	6016.0	Buy		153,498	1866	LSE
08:54:16	6016.0	59	AT	6012.0	6016.0	Buy		153,429	1865	LSE
08:54:16	6016.0	16	AT	6012.0	6016.0	Buy		153,370	1864	LSE
08:54:16	6016.0	16	AT	6012.0	6016.0	Buy		153,354	1863	LSE
08:54:16	6016.0	53	AT	6012.0	6016.0	Buy		153,338	1862	LSE
08:54:15	6014.0	17	AT	6012.0	6014.0	Buy		153,285	1861	LSE
08:54:15	6014.0	21	AT	6010.0	6014.0	Buy		153,268	1860	LSE
08:54:15	6014.0	98	AT	6010.0	6014.0	Buy		153,247	1859	LSE
08:54:15	6014.0	53	AT	6010.0	6014.0	Buy		153,149	1858	LSE
08:54:15	6014.0	27	AT	6010.0	6014.0	Buy		153,096	1857	LSE
08:54:15	6014.0	39	AT	6010.0	6014.0	Buy		153,069	1856	LSE
08:54:15	6014.0	14	AT	6010.0	6014.0	Buy		153,030	1855	LSE
08:54:08	6020.0	53	AT	6016.0	6020.0	Buy		153,016	1854	LSE
08:54:08	6018.0	65	AT	6018.0	6020.0	Sell		152,963	1853	LSE
08:54:08	6018.0	15	AT	6018.0	6022.0	Sell		152,898	1852	LSE
08:54:08	6018.0	84	AT	6018.0	6022.0	Sell		152,883	1851	LSE
08:54:08	6018.0	30	AT	6018.0	6022.0	Sell		152,799	1850	LSE
08:54:08	6018.0	58	AT	6018.0	6022.0	Sell		152,769	1849	LSE
08:54:08	6018.0	17	AT	6018.0	6022.0	Sell		152,711	1848	LSE
08:54:08	6018.0	19	AT	6018.0	6022.0	Sell		152,694	1847	LSE
08:54:08	6018.0	49	AT	6018.0	6022.0	Sell		152,675	1846	LSE
08:54:08	6020.0	71	AT	6020.0	6022.0	Sell		152,626	1845	LSE
08:54:08	6020.0	16	AT	6020.0	6022.0	Sell		152,555	1844	LSE
08:54:07	6024.0	42	AT	6024.0	6026.0	Sell		152,539	1843	LSE
08:54:07	6024.0	42	AT	6024.0	6026.0	Sell		152,497	1842	LSE
08:54:07	6024.0	52	AT	6024.0	6026.0	Sell		152,455	1841	LSE
08:54:07	6024.0	49	AT	6024.0	6026.0	Sell		152,403	1840	LSE
08:54:03	6026.0	30	AT	6026.0	6028.0	Sell		152,354	1839	LSE
08:54:03	6026.0	29	AT	6026.0	6030.0	Sell		152,324	1838	LSE
08:54:03	6026.0	64	AT	6026.0	6030.0	Sell		152,295	1837	LSE
08:54:03	6026.0	39	AT	6026.0	6030.0	Sell		152,231	1836	LSE
08:54:03	6026.0	19	AT	6026.0	6030.0	Sell		152,192	1835	LSE
08:54:03	6026.0	23	AT	6026.0	6030.0	Sell		152,173	1834	LSE
08:54:03	6026.0	26	AT	6026.0	6030.0	Sell		152,150	1833	LSE
08:53:56	6028.0	16	AT	6026.0	6028.0	Buy		152,124	1832	LSE
08:52:50	6028.8	68	O	6026.0	6030.0	Buy		152,108	1831	LSE
08:51:57	6026.0	14	AT	6026.0	6030.0	Sell		152,040	1830	LSE
08:51:57	6026.0	23	AT	6026.0	6030.0	Sell		152,026	1829	LSE
08:51:57	6026.0	56	AT	6026.0	6030.0	Sell		152,003	1828	LSE
08:51:15	6028.0	70	AT	6028.0	6030.0	Sell		151,947	1827	LSE
08:49:29	6026.2	6	O	6026.0	6030.0	Sell		151,877	1826	LSE
08:49:02	6028.0	55	AT	6024.0	6028.0	Buy		151,871	1825	LSE
08:49:02	6028.0	27	AT	6024.0	6028.0	Buy		151,816	1824	LSE
08:48:26	6030.0	88	AT	6028.0	6030.0	Buy		151,789	1823	LSE
08:48:26	6030.0	50	AT	6028.0	6030.0	Buy		151,701	1822	LSE
08:48:26	6030.0	52	AT	6030.0	6034.0	Sell		151,651	1821	LSE
08:48:26	6030.0	14	AT	6030.0	6034.0	Sell		151,599	1820	LSE
08:48:26	6030.0	11	AT	6030.0	6034.0	Sell		151,585	1819	LSE
08:48:17	6032.0	12	AT	6030.0	6032.0	Buy		151,574	1818	LSE
08:48:17	6032.0	2	AT	6030.0	6032.0	Buy		151,562	1817	LSE
08:48:00	6032.0	88	AT	6030.0	6032.0	Buy		151,560	1816	LSE
08:48:00	6032.0	27	AT	6030.0	6032.0	Buy		151,472	1815	LSE
08:47:16	6030.647	9	O	6030.0	6032.0	Sell		151,445	1814	LSE
08:46:59	6034.0	71	AT	6034.0	6038.0	Sell		151,436	1813	LSE
08:46:59	6034.0	18	AT	6034.0	6038.0	Sell		151,365	1812	LSE
08:46:59	6034.0	77	AT	6034.0	6038.0	Sell		151,347	1811	LSE
08:46:59	6034.0	42	AT	6034.0	6038.0	Sell		151,270	1810	LSE
08:46:59	6034.0	35	AT	6034.0	6038.0	Sell		151,228	1809	LSE
08:46:59	6034.0	67	AT	6034.0	6038.0	Sell		151,193	1808	LSE
08:46:59	6034.0	57	AT	6034.0	6038.0	Sell		151,126	1807	LSE
08:46:59	6034.0	25	AT	6034.0	6038.0	Sell		151,069	1806	LSE
08:46:59	6034.0	50	AT	6034.0	6038.0	Sell		151,044	1805	LSE
08:46:59	6034.0	15	AT	6034.0	6038.0	Sell		150,994	1804	LSE
08:46:59	6036.0	159	AT	6036.0	6038.0	Sell		150,979	1803	LSE
08:45:33	6036.0	60	AT	6034.0	6036.0	Buy		150,820	1802	LSE
08:45:33	6036.0	9	AT	6036.0	6038.0	Sell		150,760	1801	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