Ashtead Group PLC Historical Data - 0LC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-3.75939849624	66.5	66.5	62	553	63.95135624	DE
4	-2.5	-3.75939849624	66.5	68.5	62	229	64.8600243	DE
12	-3	-4.4776119403	67	72	62	258	66.71143123	DE
26	1	1.5873015873	63	72	55.5	390	62.83261136	DE
52	-1	-1.53846153846	65	72	51	417	61.20764568	DE
156	-1	-1.53846153846	65	72	51	417	61.20764568	DE
260	-1	-1.53846153846	65	72	51	417	61.20764568	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	64	-0.5	-0.78	64	64	64	41
1718915160	64.5	-1	-1.53	65	65	64.5	230
1718828820	65.5	2	3.15	64	65.5	64	420
1718742360	63.5	-2	-3.05	65.5	65.5	62	2041
1718656020	65.5	-1	-1.50	65.5	65.5	65	44
1718396820	66.5	1	1.53	66.5	66.5	66.5	30
1718310420	65.5	-1	-1.50	65.5	65.5	65.5	80
1718224020	66.5	0	0.00	66.5	66.5	66.5	0
1718137620	66.5	1	1.53	66.5	66.5	66.5	107
1718051220	65.5	0	0.00	65.5	65.5	65.5	0
1717792020	65.5	0	0.00	66	66	65.5	41
1717705620	65.5	0	0.00	65.5	65.5	65.5	8
1717619220	65.5	0	0.00	65.5	65.5	65.5	12
1717532820	65.5	0.5	0.77	65	66	65	69
1717446420	65	-2.5	-3.70	68.5	68.5	65	174
1717187220	67.5	0.5	0.75	67.5	67.5	67.5	246
1717100820	67	-0.5	-0.74	67	67	67	15
1717014420	67.5	-0.5	-0.74	68	68	67.5	350
1716928020	68	1	1.49	68	68	68	42
1716841560	67	0	0.00	67	67	67	30
1716582420	67	-2	-2.90	66.5	67	66.5	176
1716496020	69	0	0.00	68.5	69	68.5	74
1716409560	69	0	0.00	69	69	69	0
1716323160	69	0	0.00	69	69	69	0
1716236760	69	0.5	0.73	69	69	69	10
1715977620	68.5	-2	-2.84	70	70	68.5	337
1715891220	70.5	-0.5	-0.70	71	71	70.5	3
1715804820	71	1	1.43	70.5	71	70	131
1715718420	70	0	0.00	70	70	70	14
1715631960	70	1	1.45	69	70	69	589
1715372820	69	0.5	0.73	69.5	69.5	69	107
1715286420	68.5	0	0.00	67.5	68.5	67.5	32
1715200020	68.5	0	0.00	68.5	68.5	68.5	15
1715113620	68.5	1	1.48	68	68.5	67.5	373
1715027220	67.5	0.5	0.75	67	67.5	67	442
1714768020	67	0	0.00	67.5	68	66.5	664
1714681560	67	-3	-4.29	66.5	67.5	66.5	1139
1714508820	70	-0.5	-0.71	71.5	71.5	70	540
1714422420	70.5	3.5	5.22	72	72	70	370
1714163220	67	0	0.00	67	67	67	0
1714076820	67	0.5	0.75	67.5	67.5	67	17
1713990420	66.5	-1.5	-2.21	66.5	66.5	66.5	27
1713903960	68	3	4.62	66	68	66	162
1713817560	65	0	0.00	66	66	65	479
1713558420	65	-0.5	-0.76	65.5	65.5	65	170
1713472020	65.5	-0.5	-0.76	66	66	65.5	79
1713385620	66	-0.5	-0.75	66.5	66.5	66	637
1713299220	66.5	-1	-1.48	66.5	66.5	66.5	100
1713212820	67.5	-0.5	-0.74	67	67.5	67	3
1712953620	68	0	0.00	68	68	68	0
1712867220	68	0	0.00	67.5	68.5	67.5	182
1712780760	68	0	0.00	68	68	68	98
1712694360	68	0.5	0.74	68	68	68	34
1712607960	67.5	0.5	0.75	67	67.5	67	108
1712348760	67	0	0.00	67	67	67	0
1712262360	67	1.5	2.29	65.5	67	65.5	139
1712175960	65.5	-1.5	-2.24	64.5	65.5	64.5	221
1712089560	67	0	0.00	67	67.5	67	1501
1711661160	67	1	1.52	66	67	66	155
1711574760	66	0	0.00	66	66	66	0
1711488360	66	0.5	0.76	66	66	66	9
1711401960	65.5	0.5	0.77	65.5	66	65	140

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ashtead Group PLC (0LC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ashtead Group PLC (0LC) Historical

Ashtead Group PLC (0LC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History