Ashtead Technology Holdings Plc (AT.)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:15:39 | 536.0 | 46 | AT | 536.0 | 538.0 | Sell | 133,528 | 501 | LSE | |
| 07:15:39 | 538.0 | 209 | AT | 538.0 | 539.0 | Sell | 133,482 | 500 | LSE | |
| 07:15:39 | 538.0 | 83 | AT | 536.0 | 538.0 | Buy | 133,273 | 499 | LSE | |
| 07:15:39 | 538.0 | 246 | AT | 536.0 | 538.0 | Buy | 133,190 | 498 | LSE | |
| 07:15:38 | 537.813 | 700 | O | 536.0 | 538.0 | Buy | 132,944 | 497 | LSE | |
| 07:15:30 | 538.007 | 908 | O | 536.0 | 538.0 | Buy | 132,244 | 496 | LSE | |
| 07:14:15 | 537.0 | 23 | AT | 535.0 | 537.0 | Buy | 131,336 | 495 | LSE | |
| 07:13:11 | 538.0 | 2 | O | 535.0 | 538.0 | Buy | 131,313 | 494 | LSE | |
| 07:10:02 | 536.0 | 25 | AT | 535.0 | 536.0 | Buy | 131,311 | 493 | LSE | |
| 07:10:02 | 536.0 | 12 | AT | 535.0 | 536.0 | Buy | 131,286 | 492 | LSE | |
| 07:10:02 | 536.0 | 62 | AT | 535.0 | 536.0 | Buy | 131,274 | 491 | LSE | |
| 07:09:56 | 536.0 | 1 | O | 534.0 | 536.0 | Buy | 131,212 | 490 | LSE | |
| 07:09:51 | 535.0 | 33 | AT | 535.0 | 536.0 | Sell | 131,211 | 489 | LSE | |
| 07:09:51 | 535.0 | 410 | AT | 535.0 | 536.0 | Sell | 131,178 | 488 | LSE | |
| 07:09:51 | 535.0 | 304 | AT | 535.0 | 536.0 | Sell | 130,768 | 487 | LSE | |
| 07:09:48 | 535.0 | 100 | AT | 535.0 | 536.0 | Sell | 130,464 | 486 | LSE | |
| 07:09:48 | 535.0 | 50 | AT | 533.0 | 535.0 | Buy | 130,364 | 485 | LSE | |
| 07:09:48 | 535.0 | 53 | AT | 533.0 | 535.0 | Buy | 130,314 | 484 | LSE | |
| 07:09:48 | 535.0 | 51 | AT | 533.0 | 535.0 | Buy | 130,261 | 483 | LSE | |
| 07:09:48 | 535.0 | 194 | AT | 533.0 | 535.0 | Buy | 130,210 | 482 | LSE | |
| 07:09:48 | 534.0 | 19 | AT | 534.0 | 535.0 | Sell | 130,016 | 481 | LSE | |
| 07:09:48 | 534.0 | 84 | AT | 534.0 | 535.0 | Sell | 129,997 | 480 | LSE | |
| 07:09:48 | 534.0 | 66 | AT | 534.0 | 535.0 | Sell | 129,913 | 479 | LSE | |
| 07:09:48 | 534.0 | 47 | AT | 534.0 | 535.0 | Sell | 129,847 | 478 | LSE | |
| 07:09:48 | 534.0 | 124 | AT | 534.0 | 536.0 | Sell | 129,800 | 477 | LSE | |
| 07:09:47 | 534.0 | 71 | AT | 534.0 | 536.0 | Sell | 129,676 | 476 | LSE | |
| 07:09:47 | 535.0 | 16 | AT | 532.0 | 535.0 | Buy | 129,605 | 475 | LSE | |
| 07:09:47 | 535.0 | 49 | AT | 532.0 | 535.0 | Buy | 129,589 | 474 | LSE | |
| 07:09:47 | 535.0 | 55 | AT | 532.0 | 535.0 | Buy | 129,540 | 473 | LSE | |
| 07:09:47 | 535.0 | 53 | AT | 532.0 | 535.0 | Buy | 129,485 | 472 | LSE | |
| 07:09:47 | 535.0 | 194 | AT | 532.0 | 535.0 | Buy | 129,432 | 471 | LSE | |
| 07:09:47 | 533.0 | 18 | AT | 533.0 | 536.0 | Sell | 129,238 | 470 | LSE | |
| 07:09:47 | 533.0 | 54 | AT | 533.0 | 536.0 | Sell | 129,220 | 469 | LSE | |
| 07:09:47 | 533.0 | 46 | AT | 533.0 | 536.0 | Sell | 129,166 | 468 | LSE | |
| 07:09:47 | 533.0 | 46 | AT | 533.0 | 536.0 | Sell | 129,120 | 467 | LSE | |
| 07:09:47 | 535.0 | 224 | AT | 535.0 | 536.0 | Sell | 129,074 | 466 | LSE | |
| 07:09:47 | 534.0 | 29 | AT | 534.0 | 536.0 | Sell | 128,850 | 465 | LSE | |
| 07:09:47 | 534.0 | 53 | AT | 534.0 | 536.0 | Sell | 128,821 | 464 | LSE | |
| 07:09:47 | 534.0 | 48 | AT | 534.0 | 536.0 | Sell | 128,768 | 463 | LSE | |
| 07:09:47 | 535.0 | 357 | AT | 535.0 | 536.0 | Sell | 128,720 | 462 | LSE | |
| 07:09:47 | 535.0 | 460 | AT | 535.0 | 536.0 | Sell | 128,363 | 461 | LSE | |
| 07:09:47 | 535.0 | 228 | AT | 535.0 | 536.0 | Sell | 127,903 | 460 | LSE | |
| 07:09:46 | 536.66 | 464 | O | 535.0 | 536.0 | Buy | 127,675 | 459 | LSE | |
| 07:09:46 | 535.0 | 684 | AT | 535.0 | 536.0 | Sell | 127,211 | 458 | LSE | |
| 07:09:45 | 535.0 | 1 | O | 533.0 | 536.0 | Buy | 126,527 | 457 | LSE | |
| 07:09:45 | 535.0 | 52 | AT | 534.0 | 535.0 | Buy | 126,526 | 456 | LSE | |
| 07:09:45 | 535.0 | 194 | AT | 532.0 | 535.0 | Buy | 126,474 | 455 | LSE | |
| 07:09:45 | 535.0 | 52 | AT | 532.0 | 535.0 | Buy | 126,280 | 454 | LSE | |
| 07:09:45 | 535.0 | 268 | AT | 532.0 | 535.0 | Buy | 126,228 | 453 | LSE | |
| 07:09:45 | 535.0 | 56 | AT | 532.0 | 535.0 | Buy | 125,960 | 452 | LSE | |
| 07:09:45 | 535.0 | 46 | AT | 532.0 | 535.0 | Buy | 125,904 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
