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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:06:59 | 541.0 | 160 | O | 541.0 | 542.0 | Sell | 138,855 | 301 | LSE | |
| 10:05:04 | 541.513 | 600 | O | 541.0 | 542.0 | Buy | 138,695 | 300 | LSE | |
| 10:04:48 | 541.3 | 279 | O | 541.0 | 542.0 | Sell | 138,095 | 299 | LSE | |
| 10:02:58 | 542.0 | 25 | O | 541.0 | 542.0 | Buy | 137,816 | 298 | LSE | |
| 10:02:37 | 542.028 | 3 | O | 541.0 | 543.0 | Buy | 137,791 | 297 | LSE | |
| 09:59:59 | 542.0 | 31 | AT | 542.0 | 543.0 | Sell | 137,788 | 296 | LSE | |
| 09:59:59 | 542.0 | 86 | AT | 542.0 | 543.0 | Sell | 137,757 | 295 | LSE | |
| 09:59:59 | 542.0 | 243 | AT | 542.0 | 543.0 | Sell | 137,671 | 294 | LSE | |
| 09:59:59 | 543.0 | 76 | AT | 542.0 | 543.0 | Buy | 137,428 | 293 | LSE | |
| 09:59:59 | 543.0 | 749 | AT | 542.0 | 543.0 | Buy | 137,352 | 292 | LSE | |
| 09:59:59 | 543.0 | 301 | AT | 542.0 | 543.0 | Buy | 136,603 | 291 | LSE | |
| 09:59:59 | 542.0 | 13 | AT | 540.0 | 542.0 | Buy | 136,302 | 290 | LSE | |
| 09:59:59 | 542.0 | 17 | AT | 540.0 | 542.0 | Buy | 136,289 | 289 | LSE | |
| 09:59:59 | 542.0 | 890 | AT | 540.0 | 542.0 | Buy | 136,272 | 288 | LSE | |
| 09:59:59 | 542.0 | 334 | AT | 540.0 | 542.0 | Buy | 135,382 | 287 | LSE | |
| 09:59:58 | 542.0 | 80 | O | 540.0 | 542.0 | Buy | 135,048 | 286 | LSE | |
| 09:59:58 | 542.0 | 80 | O | 540.0 | 542.0 | Buy | 134,968 | 285 | LSE | |
| 09:59:06 | 540.52 | 523 | O | 540.0 | 542.0 | Sell | 134,888 | 284 | LSE | |
| 09:54:06 | 542.0 | 100 | O | 540.0 | 542.0 | Buy | 134,365 | 283 | LSE | |
| 09:53:59 | 540.0 | 17 | AT | 539.0 | 540.0 | Buy | 134,265 | 282 | LSE | |
| 09:48:37 | 540.0 | 50 | O | 539.0 | 540.0 | Buy | 134,248 | 281 | LSE | |
| 09:48:37 | 539.0 | 50 | O | 539.0 | 540.0 | Sell | 134,198 | 280 | LSE | |
| 09:47:43 | 539.829 | 400 | O | 539.0 | 540.0 | Buy | 134,148 | 279 | LSE | |
| 09:45:41 | 539.75 | 750 | O | 539.0 | 542.0 | Sell | 133,748 | 278 | LSE | |
| 09:44:55 | 540.0 | 18 | AT | 539.0 | 540.0 | Buy | 132,998 | 277 | LSE | |
| 09:44:55 | 540.0 | 73 | AT | 538.0 | 540.0 | Buy | 132,980 | 276 | LSE | |
| 09:44:55 | 540.0 | 40 | AT | 538.0 | 540.0 | Buy | 132,907 | 275 | LSE | |
| 09:44:55 | 540.0 | 20 | AT | 538.0 | 540.0 | Buy | 132,867 | 274 | LSE | |
| 09:44:55 | 540.0 | 133 | AT | 538.0 | 540.0 | Buy | 132,847 | 273 | LSE | |
| 09:44:55 | 540.0 | 17 | AT | 538.0 | 540.0 | Buy | 132,714 | 272 | LSE | |
| 09:44:55 | 540.0 | 18 | AT | 538.0 | 540.0 | Buy | 132,697 | 271 | LSE | |
| 09:44:55 | 540.0 | 21 | AT | 538.0 | 540.0 | Buy | 132,679 | 270 | LSE | |
| 09:44:47 | 540.0 | 14965 | O | 538.0 | 540.0 | Buy | 132,658 | 269 | LSE | |
| 09:44:47 | 540.0 | 14965 | O | 538.0 | 540.0 | Buy | 117,693 | 268 | LSE | |
| 09:36:27 | 539.0 | 20 | AT | 538.0 | 539.0 | Buy | 102,728 | 267 | LSE | |
| 09:36:27 | 539.0 | 184 | AT | 538.0 | 539.0 | Buy | 102,708 | 266 | LSE | |
| 09:36:26 | 538.0 | 37 | AT | 538.0 | 539.0 | Sell | 102,524 | 265 | LSE | |
| 09:36:26 | 540.0 | 26 | AT | 538.0 | 540.0 | Buy | 102,487 | 264 | LSE | |
| 09:32:37 | 540.0 | 460 | AT | 540.0 | 541.0 | Sell | 102,461 | 263 | LSE | |
| 09:32:08 | 540.0 | 100 | AT | 540.0 | 541.0 | Sell | 102,001 | 262 | LSE | |
| 09:32:08 | 540.0 | 306 | AT | 537.0 | 540.0 | Buy | 101,901 | 261 | LSE | |
| 09:32:08 | 540.0 | 47 | AT | 537.0 | 540.0 | Buy | 101,595 | 260 | LSE | |
| 09:32:08 | 540.0 | 47 | AT | 537.0 | 540.0 | Buy | 101,548 | 259 | LSE | |
| 09:32:08 | 540.0 | 48 | AT | 537.0 | 540.0 | Buy | 101,501 | 258 | LSE | |
| 09:32:08 | 540.0 | 31 | AT | 537.0 | 540.0 | Buy | 101,453 | 257 | LSE | |
| 09:32:08 | 540.0 | 36 | AT | 537.0 | 540.0 | Buy | 101,422 | 256 | LSE | |
| 09:32:08 | 540.0 | 100 | AT | 537.0 | 540.0 | Buy | 101,386 | 255 | LSE | |
| 09:32:08 | 540.0 | 25 | AT | 537.0 | 540.0 | Buy | 101,286 | 254 | LSE | |
| 09:32:04 | 539.0 | 277 | AT | 539.0 | 540.0 | Sell | 101,261 | 253 | LSE | |
| 09:30:32 | 539.49 | 277 | O | 537.0 | 540.0 | Buy | 100,984 | 252 | LSE | |
| 09:29:57 | 540.0 | 176 | AT | 540.0 | 541.0 | Sell | 100,707 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
