Ashtead Group PLC (0LC)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.66666666667 | 60 | 61 | 59 | 94 | 60.55732484 | DE |
| 4 | -4 | -6.34920634921 | 63 | 63.5 | 58.5 | 228 | 61.02993575 | DE |
| 12 | -12 | -16.9014084507 | 71 | 79 | 58.5 | 320 | 70.07436185 | DE |
| 26 | -1 | -1.66666666667 | 60 | 79 | 57.5 | 206 | 68.6251334 | DE |
| 52 | 0.5 | 0.854700854701 | 58.5 | 79 | 55.5 | 297 | 64.74920073 | DE |
| 156 | -6 | -9.23076923077 | 65 | 79 | 51 | 330 | 62.88929371 | DE |
| 260 | -6 | -9.23076923077 | 65 | 79 | 51 | 330 | 62.88929371 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 59 | 70 |
| 1736458020 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59.5 | 75 |
| 1736371620 | 60 | -1 | -1.64 | 61 | 61 | 60 | 46 |
| 1736285220 | 61 | 0 | 0.00 | 61 | 61 | 61 | 11 |
| 1736198820 | 61 | 1 | 1.67 | 60.5 | 61 | 60.5 | 289 |
| 1735939620 | 60 | 0 | 0.00 | 60 | 60 | 60 | 50 |
| 1735853220 | 60 | 0.5 | 0.84 | 60.5 | 60.5 | 60 | 158 |
| 1735594020 | 59.5 | 0.5 | 0.85 | 59.5 | 59.5 | 58.5 | 410 |
| 1735334820 | 59 | -1 | -1.67 | 60.5 | 60.5 | 59 | 304 |
| 1734989220 | 60 | -1.5 | -2.44 | 61.5 | 61.5 | 60 | 508 |
| 1734730020 | 61.5 | -1 | -1.60 | 60 | 61.5 | 60 | 327 |
| 1734643620 | 62.5 | -0.5 | -0.79 | 61 | 62.5 | 60.5 | 698 |
| 1734557220 | 63 | 0.5 | 0.80 | 63 | 63 | 63 | 5 |
| 1734470820 | 62.5 | 0 | 0.00 | 62 | 62.5 | 62 | 90 |
| 1734384420 | 62.5 | -0.5 | -0.79 | 63 | 63 | 61.5 | 123 |
| 1734125220 | 63 | -1 | -1.56 | 63 | 63.5 | 63 | 330 |
| 1734038820 | 64 | -2 | -3.03 | 65 | 65 | 64 | 75 |
| 1733952420 | 66 | -1 | -1.49 | 67 | 67 | 62 | 662 |
| 1733866020 | 67 | -9.5 | -12.42 | 75 | 79 | 66 | 2193 |
| 1733779620 | 76.5 | -1 | -1.29 | 77.5 | 78.5 | 76.5 | 144 |
| 1733520420 | 77.5 | -0.5 | -0.64 | 77.5 | 77.5 | 77.5 | 48 |
| 1733434020 | 78 | 0.5 | 0.65 | 78 | 78 | 78 | 6 |
| 1733347620 | 77.5 | 1 | 1.31 | 77 | 77.5 | 76 | 128 |
| 1733261220 | 76.5 | 1.5 | 2.00 | 76.5 | 77.5 | 76.5 | 123 |
| 1733174820 | 75 | -1.5 | -1.96 | 76.5 | 76.5 | 75 | 93 |
| 1732915620 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1732829220 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1732742820 | 76.5 | 1 | 1.32 | 77 | 77.5 | 76.5 | 2002 |
| 1732656420 | 75.5 | -1 | -1.31 | 75.5 | 75.5 | 75.5 | 151 |
| 1732570020 | 76.5 | 0 | 0.00 | 77.5 | 77.5 | 76.5 | 12 |
| 1732310820 | 76.5 | 1 | 1.32 | 75 | 76.5 | 75 | 412 |
| 1732224420 | 75.5 | 0.5 | 0.67 | 73.5 | 75.5 | 73.5 | 52 |
| 1732138020 | 75 | 0 | 0.00 | 75 | 75 | 75 | 56 |
| 1732051620 | 75 | 1 | 1.35 | 74 | 75 | 73 | 447 |
| 1731965220 | 74 | -1 | -1.33 | 74 | 74 | 74 | 1 |
| 1731705960 | 75 | 0 | 0.00 | 75 | 75.5 | 75 | 141 |
| 1731619560 | 75 | 1 | 1.35 | 75 | 75 | 75 | 32 |
| 1731533160 | 74 | -1.5 | -1.99 | 74 | 74 | 74 | 15 |
| 1731446820 | 75.5 | -1.5 | -1.95 | 75.5 | 76 | 75.5 | 2128 |
| 1731360420 | 77 | 0.5 | 0.65 | 77.5 | 77.5 | 77 | 75 |
| 1731101220 | 76.5 | -1 | -1.29 | 75.5 | 76.5 | 75 | 93 |
| 1731014760 | 77.5 | 2 | 2.65 | 76.5 | 77.5 | 76.5 | 269 |
| 1730928360 | 75.5 | 5 | 7.09 | 76 | 77 | 75 | 152 |
| 1730841960 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1730755560 | 70.5 | 1 | 1.44 | 70.5 | 70.5 | 70.5 | 17 |
| 1730496360 | 69.5 | 1 | 1.46 | 69.5 | 69.5 | 69.5 | 17 |
| 1730409960 | 68.5 | -1.5 | -2.14 | 68.5 | 68.5 | 68.5 | 30 |
| 1730323560 | 70 | -1 | -1.41 | 70 | 70 | 70 | 25 |
| 1730237160 | 71 | -1 | -1.39 | 72 | 72 | 71 | 242 |
| 1730150760 | 72 | 2 | 2.86 | 70.5 | 72 | 70.5 | 701 |
| 1729887960 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729801560 | 70 | -1 | -1.41 | 71 | 71 | 70 | 1489 |
| 1729715160 | 71 | 1 | 1.43 | 71 | 71 | 71 | 226 |
| 1729628760 | 70 | -1 | -1.41 | 69 | 70 | 69 | 170 |
| 1729542360 | 71 | 0 | 0.00 | 71 | 71 | 70 | 172 |
| 1729283160 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1729196760 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1729110360 | 71 | 0.5 | 0.71 | 71 | 71 | 71 | 220 |
| 1729023960 | 70.5 | 1 | 1.44 | 70.5 | 70.5 | 70.5 | 1 |
| 1728937620 | 69.5 | 1 | 1.46 | 68.5 | 69.5 | 68.5 | 227 |
| 1728678360 | 68.5 | 0 | 0.00 | 68.5 | 69 | 68.5 | 170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
