Ashtead Technology Holdings Plc (AT.)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:51:03 | 532.0 | 22 | AT | 532.0 | 536.0 | Sell | 106,414 | 351 | LSE | |
| 06:51:03 | 532.0 | 5 | AT | 532.0 | 536.0 | Sell | 106,392 | 350 | LSE | |
| 06:51:03 | 532.0 | 9 | AT | 532.0 | 536.0 | Sell | 106,387 | 349 | LSE | |
| 06:51:03 | 532.0 | 56 | AT | 532.0 | 536.0 | Sell | 106,378 | 348 | LSE | |
| 06:51:03 | 532.0 | 14 | AT | 532.0 | 536.0 | Sell | 106,322 | 347 | LSE | |
| 06:51:03 | 532.0 | 67 | AT | 532.0 | 536.0 | Sell | 106,308 | 346 | LSE | |
| 06:51:03 | 532.0 | 34 | AT | 532.0 | 536.0 | Sell | 106,241 | 345 | LSE | |
| 06:51:03 | 532.0 | 6 | AT | 532.0 | 536.0 | Sell | 106,207 | 344 | LSE | |
| 06:51:03 | 532.0 | 199 | AT | 532.0 | 536.0 | Sell | 106,201 | 343 | LSE | |
| 06:51:03 | 532.0 | 101 | AT | 532.0 | 536.0 | Sell | 106,002 | 342 | LSE | |
| 06:51:03 | 532.0 | 171 | AT | 532.0 | 536.0 | Sell | 105,901 | 341 | LSE | |
| 06:51:03 | 532.0 | 650 | AT | 532.0 | 536.0 | Sell | 105,730 | 340 | LSE | |
| 06:50:59 | 534.0 | 217 | AT | 534.0 | 536.0 | Sell | 105,080 | 339 | LSE | |
| 06:50:52 | 534.0 | 2 | O | 533.0 | 534.0 | Buy | 104,863 | 338 | LSE | |
| 06:50:46 | 536.0 | 2 | O | 533.0 | 536.0 | Buy | 104,861 | 337 | LSE | |
| 06:50:44 | 533.0 | 44 | AT | 533.0 | 536.0 | Sell | 104,859 | 336 | LSE | |
| 06:50:44 | 533.0 | 55 | AT | 533.0 | 536.0 | Sell | 104,815 | 335 | LSE | |
| 06:50:44 | 533.0 | 12 | AT | 533.0 | 536.0 | Sell | 104,760 | 334 | LSE | |
| 06:50:44 | 533.0 | 56 | AT | 533.0 | 536.0 | Sell | 104,748 | 333 | LSE | |
| 06:50:44 | 533.0 | 6 | AT | 533.0 | 536.0 | Sell | 104,692 | 332 | LSE | |
| 06:50:44 | 533.0 | 2 | AT | 533.0 | 536.0 | Sell | 104,686 | 331 | LSE | |
| 06:50:44 | 533.0 | 45 | AT | 533.0 | 536.0 | Sell | 104,684 | 330 | LSE | |
| 06:50:44 | 533.0 | 173 | AT | 533.0 | 536.0 | Sell | 104,639 | 329 | LSE | |
| 06:50:44 | 533.0 | 5 | AT | 533.0 | 536.0 | Sell | 104,466 | 328 | LSE | |
| 06:50:44 | 533.0 | 15 | AT | 533.0 | 536.0 | Sell | 104,461 | 327 | LSE | |
| 06:50:44 | 533.0 | 7 | AT | 533.0 | 536.0 | Sell | 104,446 | 326 | LSE | |
| 06:50:44 | 533.0 | 39 | AT | 533.0 | 536.0 | Sell | 104,439 | 325 | LSE | |
| 06:50:44 | 533.0 | 48 | AT | 533.0 | 536.0 | Sell | 104,400 | 324 | LSE | |
| 06:50:44 | 534.0 | 66 | AT | 533.0 | 534.0 | Buy | 104,352 | 323 | LSE | |
| 06:50:38 | 536.0 | 2 | O | 533.0 | 536.0 | Buy | 104,286 | 322 | LSE | |
| 06:50:38 | 535.0 | 300 | AT | 535.0 | 536.0 | Sell | 104,284 | 321 | LSE | |
| 06:50:27 | 533.0 | 83 | AT | 533.0 | 536.0 | Sell | 103,984 | 320 | LSE | |
| 06:50:27 | 533.0 | 93 | AT | 533.0 | 536.0 | Sell | 103,901 | 319 | LSE | |
| 06:50:27 | 533.0 | 53 | AT | 533.0 | 536.0 | Sell | 103,808 | 318 | LSE | |
| 06:50:27 | 533.0 | 52 | AT | 533.0 | 536.0 | Sell | 103,755 | 317 | LSE | |
| 06:50:27 | 533.0 | 47 | AT | 533.0 | 536.0 | Sell | 103,703 | 316 | LSE | |
| 06:50:27 | 533.0 | 105 | AT | 533.0 | 536.0 | Sell | 103,656 | 315 | LSE | |
| 06:50:27 | 533.0 | 314 | AT | 533.0 | 536.0 | Sell | 103,551 | 314 | LSE | |
| 06:50:27 | 533.0 | 47 | AT | 533.0 | 536.0 | Sell | 103,237 | 313 | LSE | |
| 06:50:27 | 533.0 | 50 | AT | 533.0 | 536.0 | Sell | 103,190 | 312 | LSE | |
| 06:50:27 | 533.0 | 40 | AT | 533.0 | 536.0 | Sell | 103,140 | 311 | LSE | |
| 06:50:27 | 534.0 | 52 | AT | 534.0 | 536.0 | Sell | 103,100 | 310 | LSE | |
| 06:50:27 | 534.0 | 53 | AT | 534.0 | 536.0 | Sell | 103,048 | 309 | LSE | |
| 06:50:27 | 534.0 | 52 | AT | 534.0 | 536.0 | Sell | 102,995 | 308 | LSE | |
| 06:50:27 | 534.0 | 120 | AT | 534.0 | 536.0 | Sell | 102,943 | 307 | LSE | |
| 06:50:27 | 533.0 | 7 | AT | 533.0 | 536.0 | Sell | 102,823 | 306 | LSE | |
| 06:50:27 | 533.0 | 124 | AT | 533.0 | 536.0 | Sell | 102,816 | 305 | LSE | |
| 06:50:25 | 538.0 | 1 | O | 533.0 | 536.0 | Buy | 102,692 | 304 | LSE | |
| 06:50:25 | 538.0 | 2 | O | 533.0 | 536.0 | Buy | 102,691 | 303 | LSE | |
| 06:50:25 | 536.0 | 2 | O | 533.0 | 536.0 | Buy | 102,689 | 302 | LSE | |
| 06:50:25 | 533.0 | 2 | AT | 533.0 | 536.0 | Sell | 102,687 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
