ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Ashtead Group PLC (PK)

Ashtead Group PLC (PK) (ASHTY)

284.01
8.01
(2.90%)
Closed July 26 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

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

DateCloseChangeChange %OpenHighLowVolume
1722029100284.018.012.90284.99285.67278.043066
1721942400276-0.19-0.07268.47278.64263.585595
1721856480276.19-2.34-0.84283.97283.97271.5899910308
1721770140278.529990.60.22280.535280.535269.945761
1721683740277.931.540.56278.73279.73275.484945
1721424180276.39-5.98-2.12279.04279.04272.52017127
1721337960282.37-2.45-0.86286.61289.61282.315099
1721251320284.82-2.09-0.73287.445288.02999282.089994357
1721164920286.917.972.86273.94287.62273.945732
1721078940278.946.132.25276.33499281.3275.795811
1720819200272.812.971.10270.76276.63269.839994489
1720733280269.839995.992.27266.19270.89999265.9521125
1720646880263.854.61.77258.75264.1258.7542016
1720560540259.25-4.38-1.66261.73262.67258.5219578682
1720473600263.63-3.07-1.15266.805269.74262.899997050
1720214640266.7-0.35-0.13272.8299272.8299264.531297956
1720041000267.052.811.06264.5501269.44264.55013027
1719955740264.24-2.5-0.94262.19268.17262.068882
1719868980266.74-0.93-0.35268.2271.81264.190097515
1719610020267.67-2.14-0.79271.69272.47265.6714873
1719523200269.81-3.52-1.29269.11271.74266.170474764
1719437040273.33229-1.31-0.48271.37275.06269.1425272
1719350880274.64-9.26-3.26273.44278.31271.954700
1719264540283.899998.032.91279.69284.05266.4599914719
1719005220275.87-0.98-0.35274.70999277.45999272.84411892
1718918640276.85-1.45-0.52280.64281.255275.5554348
1718746140278.3-7.2-2.52272.06278.9599927134211
1718659680285.55.061.80276.66287.04276.667200
1718400300280.44-5.66-1.98283.391283.88276.938625804
1718314140286.1-11.33-3.81288.9601289.98399280.930226806
1718227380297.437.972.75294.88799301.1125294.8879914290
1718141340289.45999-2.94-1.01288.52999290.45285.72015177
1718054880292.399996.882.41282.58292.9099282.584963
1717795800285.52-3.78-1.31284.89289.658284.894842
1717709400289.3-0.83-0.29289.39999291.79287.060092549
1717622460290.135.281.85287.06290.33999285.584244
1717536360284.85-0.96-0.34283.37286.56281.8711325
1717450140285.81-10.66-3.60297.57298.52999284.80015075
1717190940296.472.050.70295.89999301.87288.76864629
1717104540294.422.30.79288.18295.64999288.183027
1717018020292.12-5.45-1.83295.002295.24290.34012376
1716931740297.572.710.92304.285304.285296.52014061
1716585840294.860.880.30293.62299.06293.623132
1716499740293.98-3.17-1.07299.36299.36291.250093373
1716412800297.14999-3.16-1.05297.35302.5295.729553
1716326940300.31-3.58-1.18301.47311.3295.459995205
1716240180303.896.142.06301.85306.95999301.0232498
1715981340297.75-11.21-3.63297.27999301.44296.57017721
1715894940308.95999-3.28-1.05315.27999316.056308.959996019
1715808000312.247.292.39308.85314.57308.22512165
1715722140304.952.680.89300.4001306.01300.40012774
1715635200302.270.20.07301.87302.4799297.8144061
1715376000302.073.171.06300.955302.07299.952582
1715289720298.899994.721.60296.125299.93295.172818
1715203200294.18-0.63-0.21292.13299.38292.132463
1715117340294.81-1.32-0.45295.475299.77293.561850
1715030940296.135.571.92287.36297.38279.233498
1714771740290.560.560.19291.38294.81289.63738
17146853402903.21.12288.505295.95284.89639672
1714598400286.8-9.9-3.34287.06291.58999285.5299911649
1714512600296.7-8.29-2.72301.705303.825293.47017389
1714425720304.99-5.11-1.65305.8601306.48302.663565