Ashtead (AHT) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

4,404.00

-395.00

(-8.23%)

Closed 05 March 3:30AM

Delayed by 15 minutes

Last trades on 03/03/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:12:33	4811.0	1310	O	4789.0	4791.0	Buy		2,002,231	6084	LSE
04:05:34	4791.0	60	O	4789.0	4791.0	Buy		2,000,921	6083	LSE
04:05:33	4791.0	8	O	4789.0	4791.0	Buy		2,000,861	6082	LSE
04:05:32	4791.0	25	O	4789.0	4791.0	Buy		2,000,853	6081	LSE
04:05:32	4791.0	33	O	4789.0	4791.0	Buy		2,000,828	6080	LSE
04:05:32	4791.0	25	O	4789.0	4791.0	Buy		2,000,795	6079	LSE
04:04:02	4802.0	65	O	4789.0	4791.0	Buy		2,000,770	6078	LSE
04:03:54	4810.5	59	O	4789.0	4791.0	Buy		2,000,705	6077	LSE
04:03:14	4806.0	76	O	4789.0	4791.0	Buy		2,000,646	6076	LSE
03:57:30	4842.504	60000	O	4789.0	4791.0	Buy		2,000,570	6075	LSE
03:57:02	4842.504	60000	O	4789.0	4791.0	Buy		1,940,570	6074	LSE
03:53:48	4794.0	30	O	4789.0	4791.0	Buy		1,880,570	6073	LSE
03:52:40	4806.5	3	O	4789.0	4791.0	Buy		1,880,540	6072	LSE
03:52:11	4803.0	57	O	4789.0	4791.0	Buy		1,880,537	6071	LSE
03:51:57	4789.0	84	O	4789.0	4791.0	Sell		1,880,480	6070	LSE
03:50:17	4831.0	33	O	4789.0	4791.0	Buy		1,880,396	6069	LSE
03:49:21	4841.0	74	O	4789.0	4791.0	Buy		1,880,363	6068	LSE
03:48:42	4862.0	61	O	4789.0	4791.0	Buy		1,880,289	6067	LSE
03:48:31	4854.0	59	O	4789.0	4791.0	Buy		1,880,228	6066	LSE
03:47:49	4864.0	41	O	4789.0	4791.0	Buy		1,880,169	6065	LSE
03:45:31	4889.0	63	O	4789.0	4791.0	Buy		1,880,128	6064	LSE
03:43:41	4893.0	39	O	4789.0	4791.0	Buy		1,880,065	6063	LSE
03:41:18	4863.0	59	O	4789.0	4791.0	Buy		1,880,026	6062	LSE
03:39:34	4799.0	250	AT	4789.0	4791.0	Buy		1,879,967	6061	LSE
03:38:55	4855.0	5	O	4789.0	4791.0	Buy		1,879,717	6060	LSE
03:38:51	4855.0	5	O	4789.0	4791.0	Buy		1,879,712	6059	LSE
03:38:04	4867.0	72	O	4789.0	4791.0	Buy		1,879,707	6058	LSE
03:37:57	4873.0	85	O	4789.0	4791.0	Buy		1,879,635	6057	LSE
03:35:16	4799.0	1776	O	4789.0	4791.0	Buy		1,879,550	6056	LSE
03:35:15	4799.0	439982	UT	4789.0	4791.0	Buy		1,877,774	6055	LSE
03:33:47	4881.0	1	O	4789.0	4791.0	Buy		1,437,792	6054	LSE
03:33:13	4871.0	67	O	4789.0	4791.0	Buy		1,437,791	6053	LSE
03:32:35	4861.0	111	O	4789.0	4791.0	Buy		1,437,724	6052	LSE
03:32:35	4863.0	80	O	4789.0	4791.0	Buy		1,437,613	6051	LSE
03:32:11	4863.0	80	O	4789.0	4791.0	Buy		1,437,533	6050	LSE
03:31:56	4870.0	4	O	4789.0	4791.0	Buy		1,437,453	6049	LSE
03:30:26	4856.0	1	O	4789.0	4791.0	Buy		1,437,449	6048	LSE
03:29:55	4790.0	25	AT	4790.0	4793.0	Sell		1,437,448	6047	LSE
03:29:55	4790.0	30	AT	4790.0	4793.0	Sell		1,437,423	6046	LSE
03:29:55	4790.0	144	AT	4790.0	4793.0	Sell		1,437,393	6045	LSE
03:29:55	4790.0	35	AT	4790.0	4793.0	Sell		1,437,249	6044	LSE
03:29:55	4790.0	31	AT	4790.0	4793.0	Sell		1,437,214	6043	LSE
03:29:55	4790.0	68	AT	4790.0	4793.0	Sell		1,437,183	6042	LSE
03:29:53	4792.0	80	AT	4790.0	4792.0	Buy		1,437,115	6041	LSE
03:29:53	4792.0	78	AT	4790.0	4792.0	Buy		1,437,035	6040	LSE
03:29:49	4792.0	23	AT	4791.0	4792.0	Buy		1,436,957	6039	LSE
03:29:48	4792.0	33	AT	4792.0	4794.0	Sell		1,436,934	6038	LSE
03:29:48	4792.0	80	AT	4792.0	4794.0	Sell		1,436,901	6037	LSE
03:29:48	4792.0	25	AT	4792.0	4794.0	Sell		1,436,821	6036	LSE
03:29:48	4793.0	7	AT	4793.0	4794.0	Sell		1,436,796	6035	LSE
03:29:48	4793.0	78	AT	4792.0	4793.0	Buy		1,436,789	6034	LSE
03:29:48	4793.0	114	AT	4792.0	4793.0	Buy		1,436,711	6033	LSE
03:29:48	4792.0	86	AT	4792.0	4793.0	Sell		1,436,597	6032	LSE
03:29:48	4792.0	65	AT	4792.0	4793.0	Sell		1,436,511	6031	LSE
03:29:48	4792.0	30	AT	4792.0	4793.0	Sell		1,436,446	6030	LSE
03:29:48	4792.0	33	AT	4792.0	4793.0	Sell		1,436,416	6029	LSE
03:29:48	4792.0	25	AT	4792.0	4793.0	Sell		1,436,383	6028	LSE
03:29:48	4792.0	54	AT	4792.0	4793.0	Sell		1,436,358	6027	LSE
03:29:48	4792.0	60	AT	4792.0	4793.0	Sell		1,436,304	6026	LSE
03:29:48	4793.0	60	AT	4793.0	4794.0	Sell		1,436,244	6025	LSE
03:29:48	4793.0	60	AT	4793.0	4794.0	Sell		1,436,184	6024	LSE
03:29:48	4793.0	2	AT	4793.0	4794.0	Sell		1,436,124	6023	LSE
03:29:48	4793.0	48	AT	4793.0	4794.0	Sell		1,436,122	6022	LSE
03:29:48	4793.0	51	AT	4793.0	4794.0	Sell		1,436,074	6021	LSE
03:29:44	4794.0	3	AT	4794.0	4795.0	Sell		1,436,023	6020	LSE
03:29:43	4794.0	26	AT	4793.0	4794.0	Buy		1,436,020	6019	LSE
03:29:43	4793.0	31	AT	4793.0	4794.0	Sell		1,435,994	6018	LSE
03:29:40	4793.0	46	AT	4793.0	4795.0	Sell		1,435,963	6017	LSE
03:29:39	4794.0	77	AT	4793.0	4794.0	Buy		1,435,917	6016	LSE
03:29:37	4793.0	140	AT	4793.0	4794.0	Sell		1,435,840	6015	LSE
03:29:32	4794.0	60	AT	4794.0	4796.0	Sell		1,435,700	6014	LSE
03:29:32	4794.0	111	AT	4794.0	4796.0	Sell		1,435,640	6013	LSE
03:29:31	4795.0	23	AT	4794.0	4795.0	Buy		1,435,529	6012	LSE
03:29:31	4795.0	32	AT	4794.0	4795.0	Buy		1,435,506	6011	LSE
03:29:31	4795.0	18	AT	4794.0	4795.0	Buy		1,435,474	6010	LSE
03:29:31	4794.0	105	AT	4794.0	4795.0	Sell		1,435,456	6009	LSE
03:29:31	4795.0	31	AT	4793.0	4795.0	Buy		1,435,351	6008	LSE
03:29:31	4795.0	34	AT	4793.0	4795.0	Buy		1,435,320	6007	LSE
03:29:31	4795.0	51	AT	4793.0	4795.0	Buy		1,435,286	6006	LSE
03:29:31	4795.0	60	AT	4794.0	4795.0	Buy		1,435,235	6005	LSE
03:29:31	4795.0	23	AT	4794.0	4795.0	Buy		1,435,175	6004	LSE
03:29:29	4794.0	33	AT	4793.0	4794.0	Buy		1,435,152	6003	LSE
03:29:29	4794.0	31	AT	4793.0	4794.0	Buy		1,435,119	6002	LSE
03:29:26	4794.0	94	AT	4794.0	4795.0	Sell		1,435,088	6001	LSE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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