Ashtead (AHT) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

4,526.00

122.00

(2.77%)

Closed 06 March 3:30AM

Delayed by 15 minutes

Last trades on 04/03/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:37:03	4623.17	9056	O	4391.0	4393.0	Buy		1,829,056	16385	LSE
04:37:03	4623.17	9056	O	4391.0	4393.0	Buy		1,820,000	16384	LSE
04:14:54	4404.0	2097	O	4391.0	4393.0	Buy		1,810,944	16383	LSE
04:14:54	4404.0	2532	O	4391.0	4393.0	Buy		1,808,847	16382	LSE
04:14:54	4404.0	649	O	4391.0	4393.0	Buy		1,806,315	16381	LSE
03:48:34	4484.0	1	O	4391.0	4393.0	Buy		1,805,666	16380	LSE
03:37:25	4404.0	951	AT	4391.0	4393.0	Buy		1,805,665	16379	LSE
03:35:27	4404.0	277	O	4391.0	4393.0	Buy		1,804,714	16378	LSE
03:35:27	4404.0	222	O	4391.0	4393.0	Buy		1,804,437	16377	LSE
03:35:27	4404.0	25809	O	4391.0	4393.0	Buy		1,804,215	16376	LSE
03:35:27	4404.0	4014	O	4391.0	4393.0	Buy		1,778,406	16375	LSE
03:35:27	4404.0	20622	O	4391.0	4393.0	Buy		1,774,392	16374	LSE
03:35:26	4404.0	623414	UT	4391.0	4393.0	Buy		1,753,770	16373	LSE
03:30:00	4393.0	74	O	4391.0	4393.0	Buy		1,130,356	16372	LSE
03:29:54	4393.0	71	AT	4391.0	4393.0	Buy		1,130,282	16371	LSE
03:29:54	4392.0	26	AT	4392.0	4393.0	Sell		1,130,211	16370	LSE
03:29:54	4392.0	22	AT	4392.0	4393.0	Sell		1,130,185	16369	LSE
03:29:54	4392.0	22	AT	4392.0	4393.0	Sell		1,130,163	16368	LSE
03:29:53	4392.0	84	O	4392.0	4393.0	Sell		1,130,141	16367	LSE
03:29:51	4393.0	26	AT	4393.0	4395.0	Sell		1,130,057	16366	LSE
03:29:51	4393.0	27	AT	4393.0	4395.0	Sell		1,130,031	16365	LSE
03:29:51	4393.0	22	AT	4393.0	4395.0	Sell		1,130,004	16364	LSE
03:29:50	4394.0	82	AT	4392.0	4394.0	Buy		1,129,982	16363	LSE
03:29:50	4393.0	25	AT	4393.0	4395.0	Sell		1,129,900	16362	LSE
03:29:50	4393.0	22	AT	4393.0	4395.0	Sell		1,129,875	16361	LSE
03:29:50	4393.0	26	AT	4393.0	4395.0	Sell		1,129,853	16360	LSE
03:29:46	4394.0	24	AT	4394.0	4396.0	Sell		1,129,827	16359	LSE
03:29:46	4394.0	22	AT	4394.0	4396.0	Sell		1,129,803	16358	LSE
03:29:46	4394.0	23	AT	4394.0	4396.0	Sell		1,129,781	16357	LSE
03:29:46	4394.0	2	AT	4394.0	4396.0	Sell		1,129,758	16356	LSE
03:29:46	4395.0	79	AT	4394.0	4395.0	Buy		1,129,756	16355	LSE
03:29:42	4393.0	24	AT	4393.0	4394.0	Sell		1,129,677	16354	LSE
03:29:42	4393.0	26	AT	4393.0	4394.0	Sell		1,129,653	16353	LSE
03:29:42	4393.0	26	AT	4393.0	4394.0	Sell		1,129,627	16352	LSE
03:29:42	4393.0	24	AT	4393.0	4395.0	Sell		1,129,601	16351	LSE
03:29:42	4393.0	24	AT	4393.0	4395.0	Sell		1,129,577	16350	LSE
03:29:42	4393.0	36	AT	4393.0	4395.0	Sell		1,129,553	16349	LSE
03:29:42	4393.0	58	AT	4393.0	4395.0	Sell		1,129,517	16348	LSE
03:29:42	4393.741	113	O	4393.0	4395.0	Sell		1,129,459	16347	LSE
03:29:36	4394.0	17	AT	4393.0	4394.0	Buy		1,129,346	16346	LSE
03:29:36	4394.0	58	AT	4393.0	4394.0	Buy		1,129,329	16345	LSE
03:29:33	4395.0	1	AT	4393.0	4395.0	Buy		1,129,271	16344	LSE
03:29:33	4394.0	136	AT	4394.0	4395.0	Sell		1,129,270	16343	LSE
03:29:33	4394.0	24	AT	4394.0	4395.0	Sell		1,129,134	16342	LSE
03:29:33	4394.0	27	AT	4394.0	4395.0	Sell		1,129,110	16341	LSE
03:29:33	4394.0	24	AT	4394.0	4395.0	Sell		1,129,083	16340	LSE
03:29:33	4395.0	24	AT	4395.0	4397.0	Sell		1,129,059	16339	LSE
03:29:33	4395.0	26	AT	4395.0	4397.0	Sell		1,129,035	16338	LSE
03:29:33	4395.0	26	AT	4395.0	4397.0	Sell		1,129,009	16337	LSE
03:29:33	4395.0	96	AT	4395.0	4397.0	Sell		1,128,983	16336	LSE
03:29:33	4395.0	45	AT	4395.0	4397.0	Sell		1,128,887	16335	LSE
03:29:33	4395.0	66	AT	4395.0	4397.0	Sell		1,128,842	16334	LSE
03:29:32	4394.0	45	AT	4392.0	4394.0	Buy		1,128,776	16333	LSE
03:29:32	4394.0	96	AT	4392.0	4394.0	Buy		1,128,731	16332	LSE
03:29:32	4394.0	153	AT	4392.0	4394.0	Buy		1,128,635	16331	LSE
03:29:32	4393.0	88	AT	4392.0	4393.0	Buy		1,128,482	16330	LSE
03:29:32	4393.0	90	AT	4392.0	4393.0	Buy		1,128,394	16329	LSE
03:29:32	4393.0	96	AT	4393.0	4394.0	Sell		1,128,304	16328	LSE
03:29:32	4393.0	23	AT	4393.0	4394.0	Sell		1,128,208	16327	LSE
03:29:32	4393.0	22	AT	4393.0	4394.0	Sell		1,128,185	16326	LSE
03:29:32	4393.0	22	AT	4393.0	4394.0	Sell		1,128,163	16325	LSE
03:29:29	4395.0	1	AT	4393.0	4395.0	Buy		1,128,141	16324	LSE
03:29:29	4394.0	24	AT	4394.0	4395.0	Sell		1,128,140	16323	LSE
03:29:29	4394.0	24	AT	4394.0	4395.0	Sell		1,128,116	16322	LSE
03:29:29	4394.0	25	AT	4394.0	4395.0	Sell		1,128,092	16321	LSE
03:29:29	4395.0	26	AT	4395.0	4396.0	Sell		1,128,067	16320	LSE
03:29:29	4395.0	24	AT	4395.0	4396.0	Sell		1,128,041	16319	LSE
03:29:29	4395.0	21	AT	4395.0	4396.0	Sell		1,128,017	16318	LSE
03:29:29	4395.0	5	AT	4395.0	4396.0	Sell		1,127,996	16317	LSE
03:29:29	4395.0	96	AT	4395.0	4396.0	Sell		1,127,991	16316	LSE
03:29:25	4394.0	23	AT	4394.0	4395.0	Sell		1,127,895	16315	LSE
03:29:25	4394.0	25	AT	4394.0	4395.0	Sell		1,127,872	16314	LSE
03:29:25	4394.0	24	AT	4394.0	4395.0	Sell		1,127,847	16313	LSE
03:29:25	4394.0	23	AT	4394.0	4395.0	Sell		1,127,823	16312	LSE
03:29:25	4395.0	25	AT	4395.0	4396.0	Sell		1,127,800	16311	LSE
03:29:25	4395.0	26	AT	4395.0	4396.0	Sell		1,127,775	16310	LSE
03:29:25	4395.0	25	AT	4395.0	4396.0	Sell		1,127,749	16309	LSE
03:29:24	4394.444	25	O	4396.0	4398.0	Sell		1,127,724	16308	LSE
03:29:23	4395.0	53	AT	4394.0	4395.0	Buy		1,127,699	16307	LSE
03:29:23	4395.0	27	AT	4393.0	4395.0	Buy		1,127,646	16306	LSE
03:29:21	4394.0	96	AT	4392.0	4394.0	Buy		1,127,619	16305	LSE
03:29:21	4394.0	4	AT	4392.0	4394.0	Buy		1,127,523	16304	LSE
03:29:21	4394.0	90	AT	4392.0	4394.0	Buy		1,127,519	16303	LSE
03:29:21	4394.0	96	AT	4394.0	4395.0	Sell		1,127,429	16302	LSE
03:29:21	4394.0	26	AT	4394.0	4395.0	Sell		1,127,333	16301	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