Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Ashtead Group Share Price
Ashtead Group Share Trades

Ashtead Group Share Trades

Ashtead Group share trades.

The following table shows today's trades for Ashtead Group. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
AHT.L
Share PriceAHT.L
ChartsAHT.L
TradesAHT.L
HistoryCompare
AHT.LAHT.L
Share NewsAHT.L
RNSAHT.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:52:25 - 26-Apr-24 5,863.582 407 Unknown* 6,062.00 6,066.00
17:52:23 - 26-Apr-24 5,935.15 10,703 Unknown* 6,062.00 6,066.00
17:42:21 - 26-Apr-24 6,076.182 9 Unknown* 6,062.00 6,066.00
13:57:37 - 26-Apr-24 6,036.00 21 Unknown* 6,062.00 6,066.00
17:09:31 - 26-Apr-24 5,946.00 83 Unknown* 6,062.00 6,066.00
17:09:03 - 26-Apr-24 5,997.888 4,068 Unknown* 6,062.00 6,066.00
17:08:32 - 26-Apr-24 5,990.219 6,252 Unknown* 6,062.00 6,066.00
17:07:01 - 26-Apr-24 6,012.774 10,980 Unknown* 6,062.00 6,066.00
13:50:03 - 26-Apr-24 6,020.00 0 Unknown* 6,062.00 6,066.00
13:50:03 - 26-Apr-24 6,020.00 1 Unknown* 6,062.00 6,066.00
16:56:55 - 26-Apr-24 6,104.00 921 Unknown* 6,062.00 6,066.00
16:56:55 - 26-Apr-24 6,101.717 1,188 Unknown* 6,062.00 6,066.00
16:56:54 - 26-Apr-24 6,104.00 716 Unknown* 6,062.00 6,066.00
16:52:27 - 26-Apr-24 6,047.412 1,102 Unknown* 6,062.00 6,066.00
16:52:28 - 26-Apr-24 6,040.148 548 Unknown* 6,062.00 6,066.00
16:52:27 - 26-Apr-24 6,046.665 683 Unknown* 6,062.00 6,066.00
16:52:27 - 26-Apr-24 6,044.885 191 Unknown* 6,062.00 6,066.00
16:52:27 - 26-Apr-24 6,040.298 282 Unknown* 6,062.00 6,066.00
16:52:27 - 26-Apr-24 6,041.202 1,749 Unknown* 6,062.00 6,066.00
16:51:36 - 26-Apr-24 6,034.605 494 Unknown* 6,062.00 6,066.00
16:51:36 - 26-Apr-24 6,035.089 79 Unknown* 6,062.00 6,066.00
16:51:36 - 26-Apr-24 6,039.917 6 Unknown* 6,062.00 6,066.00
16:51:36 - 26-Apr-24 6,040.587 298 Unknown* 6,062.00 6,066.00
16:51:36 - 26-Apr-24 6,034.631 931 Unknown* 6,062.00 6,066.00
16:51:37 - 26-Apr-24 6,041.301 1,100 Unknown* 6,062.00 6,066.00
16:51:37 - 26-Apr-24 6,034.16 150 Unknown* 6,062.00 6,066.00
16:51:36 - 26-Apr-24 6,040.363 182 Unknown* 6,062.00 6,066.00
16:51:25 - 26-Apr-24 5,878.00 10 Unknown* 6,062.00 6,066.00
16:51:21 - 26-Apr-24 5,976.743 1,220 Unknown* 6,062.00 6,066.00
16:45:43 - 26-Apr-24 6,102.068 4,493 Unknown* 6,062.00 6,066.00
16:44:15 - 26-Apr-24 6,035.285 88 Unknown* 6,062.00 6,066.00
16:40:55 - 26-Apr-24 5,995.668 316 Unknown* 6,062.00 6,066.00
16:33:23 - 26-Apr-24 5,993.739 10,915 Unknown* 6,062.00 6,066.00
16:29:18 - 26-Apr-24 6,076.182 4 Unknown* 6,062.00 6,066.00
16:29:18 - 26-Apr-24 6,076.182 3 Unknown* 6,062.00 6,066.00
16:28:37 - 26-Apr-24 6,083.778 810 Unknown* 6,062.00 6,066.00
16:28:30 - 26-Apr-24 6,028.444 6,480 Unknown* 6,062.00 6,066.00
16:28:37 - 26-Apr-24 6,076.182 1 Unknown* 6,062.00 6,066.00
16:27:51 - 26-Apr-24 6,057.653 1,678 Unknown* 6,062.00 6,066.00
16:27:28 - 26-Apr-24 5,981.822 2,118 Unknown* 6,062.00 6,066.00
16:27:12 - 26-Apr-24 6,065.784 402 Unknown* 6,062.00 6,066.00
16:27:12 - 26-Apr-24 6,046.081 62 Unknown* 6,062.00 6,066.00
16:26:57 - 26-Apr-24 6,036.525 979 Unknown* 6,062.00 6,066.00
16:26:58 - 26-Apr-24 6,023.842 936 Unknown* 6,062.00 6,066.00
16:26:57 - 26-Apr-24 6,035.477 262 Unknown* 6,062.00 6,066.00
16:26:57 - 26-Apr-24 6,023.041 147 Unknown* 6,062.00 6,066.00
16:26:57 - 26-Apr-24 6,023.839 498 Unknown* 6,062.00 6,066.00
16:26:58 - 26-Apr-24 6,022.767 73 Unknown* 6,062.00 6,066.00
16:26:57 - 26-Apr-24 6,034.525 162 Unknown* 6,062.00 6,066.00
16:26:57 - 26-Apr-24 6,076.182 4 Unknown* 6,062.00 6,066.00
16:26:57 - 26-Apr-24 6,076.182 1 Unknown* 6,062.00 6,066.00
16:26:18 - 26-Apr-24 6,076.182 7 Unknown* 6,062.00 6,066.00
16:24:44 - 26-Apr-24 6,076.182 1 Unknown* 6,062.00 6,066.00
16:24:44 - 26-Apr-24 6,076.182 2 Unknown* 6,062.00 6,066.00
16:24:05 - 26-Apr-24 6,076.182 6 Unknown* 6,062.00 6,066.00
16:24:05 - 26-Apr-24 6,076.182 9 Unknown* 6,062.00 6,066.00
16:23:32 - 26-Apr-24 5,837.217 3 Unknown* 6,062.00 6,066.00
16:20:36 - 26-Apr-24 6,013.8055 2,236 Unknown* 6,062.00 6,066.00
16:17:42 - 26-Apr-24 6,104.00 1,024 Unknown* 6,062.00 6,066.00
16:17:42 - 26-Apr-24 6,104.00 4,644 Unknown* 6,062.00 6,066.00
16:13:54 - 26-Apr-24 5,957.967 19,411 Unknown* 6,062.00 6,066.00
16:10:41 - 26-Apr-24 5,960.203 6,128 Unknown* 6,062.00 6,066.00
16:08:19 - 26-Apr-24 6,103.954 4,240 Unknown* 6,062.00 6,066.00
16:05:46 - 26-Apr-24 6,060.323 2,342 Unknown* 6,062.00 6,066.00
16:02:12 - 26-Apr-24 6,075.213 18 Unknown* 6,062.00 6,066.00
15:56:11 - 26-Apr-24 6,104.305 8,836 Unknown* 6,062.00 6,066.00
15:44:18 - 26-Apr-24 6,058.651 83 Unknown* 6,062.00 6,066.00
15:39:05 - 26-Apr-24 6,104.00 500 Sell* 6,062.00 6,066.00
15:37:35 - 26-Apr-24 6,104.00 263 Buy* 6,062.00 6,066.00
15:37:35 - 26-Apr-24 6,104.00 1,046 Buy* 6,062.00 6,066.00
15:37:35 - 26-Apr-24 6,104.00 776 Buy* 6,062.00 6,066.00
15:37:35 - 26-Apr-24 6,104.00 145 Buy* 6,062.00 6,066.00
15:37:35 - 26-Apr-24 6,104.00 2,059 Buy* 6,062.00 6,066.00
15:35:16 - 26-Apr-24 6,104.00 440,444 Buy* 6,062.00 6,066.00
15:29:57 - 26-Apr-24 6,064.00 22 Buy* 6,060.00 6,064.00
15:29:57 - 26-Apr-24 6,064.00 6 Buy* 6,060.00 6,064.00
15:29:55 - 26-Apr-24 6,064.00 39 Buy* 6,060.00 6,064.00
15:29:55 - 26-Apr-24 6,060.00 14 Sell* 6,060.00 6,064.00
15:29:55 - 26-Apr-24 6,060.00 65 Sell* 6,060.00 6,064.00
15:29:55 - 26-Apr-24 6,060.00 31 Sell* 6,060.00 6,064.00
15:29:55 - 26-Apr-24 6,064.00 83 Buy* 6,060.00 6,064.00
15:29:53 - 26-Apr-24 6,062.00 24 Buy* 6,060.00 6,062.00
15:29:53 - 26-Apr-24 6,062.00 36 Buy* 6,060.00 6,062.00
15:29:53 - 26-Apr-24 6,062.00 16 Buy* 6,060.00 6,062.00
15:29:41 - 26-Apr-24 6,060.00 9 Sell* 6,060.00 6,064.00
15:29:41 - 26-Apr-24 6,060.00 75 Sell* 6,060.00 6,064.00
15:29:41 - 26-Apr-24 6,060.00 27 Sell* 6,060.00 6,064.00
15:29:41 - 26-Apr-24 6,060.00 7 Sell* 6,060.00 6,064.00
15:29:41 - 26-Apr-24 6,060.00 7 Sell* 6,060.00 6,064.00
15:29:41 - 26-Apr-24 6,060.00 182 Sell* 6,060.00 6,064.00
15:29:41 - 26-Apr-24 6,060.00 60 Sell* 6,060.00 6,064.00
15:29:41 - 26-Apr-24 6,060.00 56 Sell* 6,060.00 6,064.00
15:29:41 - 26-Apr-24 6,060.00 60 Sell* 6,060.00 6,064.00
15:29:41 - 26-Apr-24 6,060.00 70 Sell* 6,060.00 6,064.00
15:29:37 - 26-Apr-24 6,062.00 39 Sell* 6,062.00 6,064.00
15:29:35 - 26-Apr-24 6,060.98 24 Sell* 6,060.00 6,064.00
15:29:31 - 26-Apr-24 6,062.00 56 Sell* 6,062.00 6,064.00
15:29:31 - 26-Apr-24 6,062.00 90 Sell* 6,062.00 6,064.00
15:29:31 - 26-Apr-24 6,062.00 7 Buy* 6,060.00 6,062.00
15:29:31 - 26-Apr-24 6,062.00 7 Buy* 6,060.00 6,062.00
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.