Ashtead Group Rg
AHT
GBP
STOCK MARKET:
LSS
Open
 
...
Large gap with delayed quotes
Last quote
01/20/2026 - 14:03:19
Bid
01/20/2026 - 14:03:24
Bid
Volume
Ask
01/20/2026 - 14:03:24
Ask
Volume
50.0400
-1.06 ( -2.07% )
50.0400
89
50.0600
333
More information
Analysis by TheScreener
16.01.2026
Evaluation Neutral  
Interest Weak  
Sensibility Middle  

History data

Date Local exchange time Volume Price
01/20/2026 14:02 101 50.0500
01/20/2026 14:02 52 50.0500
01/20/2026 14:01 100 50.0421
01/20/2026 14:01 1 50.0600
01/20/2026 14:00 53 50.0400
01/20/2026 14:00 90 50.0400
01/20/2026 14:00 15 50.0300
01/20/2026 14:00 49 50.0400
01/20/2026 14:00 66 50.0400
01/20/2026 14:00 48 50.0300
01/20/2026 14:00 8 50.0200
01/20/2026 14:00 172 50.0200
01/20/2026 14:00 41 50.0200
01/20/2026 14:00 100 50.0200
01/20/2026 13:59 37 50.0200
01/20/2026 13:59 63 50.0200
01/20/2026 13:59 107 50.0200
01/20/2026 13:58 160 50.00411
01/20/2026 13:57 25 50.0100
01/20/2026 13:57 149 50.0200
01/20/2026 13:57 109 50.0200
01/20/2026 13:56 22 50.0200
01/20/2026 13:56 114 50.0400
01/20/2026 13:56 75 50.0400
01/20/2026 13:54 10 50.02545
01/20/2026 13:54 51 50.0400
01/20/2026 13:54 37 50.0400
01/20/2026 13:54 65 50.0300
01/20/2026 13:54 162 50.0400
01/20/2026 13:54 86 50.0400
01/20/2026 13:54 139 50.0400
01/20/2026 13:54 110 50.0400
01/20/2026 13:53 1 50.0400
01/20/2026 13:52 49 50.0400
01/20/2026 13:52 86 50.0400
01/20/2026 13:52 94 50.0400
01/20/2026 13:52 181 50.0400
01/20/2026 13:52 11 50.0400
01/20/2026 13:52 52 50.0200
01/20/2026 13:52 34 50.0200
01/20/2026 13:51 59 50.0200
01/20/2026 13:51 51 50.0200
01/20/2026 13:51 254 50.0200
01/20/2026 13:51 254 50.0200
01/20/2026 13:50 32 50.0000
01/20/2026 13:50 86 50.0000
01/20/2026 13:50 1 50.0200
01/20/2026 13:50 108 50.0200
01/20/2026 13:50 100 50.0300
01/20/2026 13:50 141 50.0200
01/20/2026 13:50 80 50.0200
01/20/2026 13:50 119 50.0200
01/20/2026 13:50 66 50.0200
01/20/2026 13:50 86 50.0200
01/20/2026 13:50 378 50.0200
01/20/2026 13:50 122 50.0000
01/20/2026 13:50 32 50.0000
01/20/2026 13:50 83 50.0000
01/20/2026 13:50 80 50.0000
01/20/2026 13:50 86 50.0000
01/20/2026 13:50 80 49.9900
01/20/2026 13:50 86 49.9900
01/20/2026 13:50 210 49.9900
01/20/2026 13:50 80 49.9900
01/20/2026 13:50 86 49.9900
01/20/2026 13:50 86 49.9800
01/20/2026 13:50 61 49.9800
01/20/2026 13:50 99 49.9900
01/20/2026 13:50 161 50.0000
01/20/2026 13:50 80 50.0000
01/20/2026 13:50 279 50.0000
01/20/2026 13:50 32 50.0000
01/20/2026 13:50 64 50.0000
01/20/2026 13:50 201 50.0000
01/20/2026 13:49 59 50.0100
01/20/2026 13:49 23 50.0100
01/20/2026 13:49 96 50.0000
01/20/2026 13:49 105 50.0000
01/20/2026 13:49 137 50.0000
01/20/2026 13:49 41 50.0000
01/20/2026 13:49 80 50.0000
01/20/2026 13:48 21 50.0100
01/20/2026 13:48 56 50.0000
01/20/2026 13:48 90 50.0000
01/20/2026 13:48 27 49.9900
01/20/2026 13:48 150 49.9900
01/20/2026 13:46 36 49.9800
01/20/2026 13:46 13 49.9900
01/20/2026 13:46 140 49.9900
01/20/2026 13:46 79 49.9900
01/20/2026 13:46 169 49.9900
01/20/2026 13:46 97 49.9800
01/20/2026 13:46 41 49.9850
01/20/2026 13:46 127 49.9900
01/20/2026 13:46 4 50.0000
01/20/2026 13:46 14 50.0000
01/20/2026 13:46 206 50.0000
01/20/2026 13:45 38 50.0000
01/20/2026 13:44 3 50.00639
01/20/2026 13:44 76 50.0100
01/20/2026 13:44 2 50.0000
01/20/2026 13:44 37 50.0000
01/20/2026 13:44 81 50.0000
01/20/2026 13:44 42 50.0000
01/20/2026 13:44 130 50.0000
01/20/2026 13:42 17 49.9900
01/20/2026 13:42 30 49.9800
01/20/2026 13:42 124 49.9800
01/20/2026 13:41 18 50.0000
01/20/2026 13:41 200 49.9900
01/20/2026 13:41 116 49.9900
01/20/2026 13:41 16 50.0000
01/20/2026 13:41 11 49.9900
01/20/2026 13:41 220 49.9900
01/20/2026 13:40 36 49.9850
01/20/2026 13:40 54 49.9800
01/20/2026 13:40 3 49.9800
01/20/2026 13:39 19 49.9700
01/20/2026 13:39 63 49.9600
01/20/2026 13:39 17 49.9600
01/20/2026 13:39 101 49.9600
01/20/2026 13:39 107 49.9600
01/20/2026 13:39 55 49.9650
01/20/2026 13:38 21 49.9600
01/20/2026 13:38 27 49.9600
01/20/2026 13:38 55 49.9600
01/20/2026 13:38 34 49.9700
01/20/2026 13:38 17 49.9700
01/20/2026 13:38 184 49.9800
01/20/2026 13:38 248 49.9800
01/20/2026 13:38 102 49.9800
01/20/2026 13:38 75 49.9800
01/20/2026 13:38 63 49.9800
01/20/2026 13:38 22 49.9650
01/20/2026 13:38 113 49.9650
01/20/2026 13:38 39 49.9700
01/20/2026 13:38 46 49.9600
01/20/2026 13:38 71 49.9700
01/20/2026 13:38 39 49.9700
01/20/2026 13:38 42 49.9700
01/20/2026 13:38 69 49.9700
01/20/2026 13:38 397 49.9600
01/20/2026 13:38 87 49.9600
01/20/2026 13:38 28 49.9550
01/20/2026 13:38 15 49.9500
01/20/2026 13:38 9 49.9500
01/20/2026 13:38 6 49.9500
01/20/2026 13:38 37 49.9500
01/20/2026 13:38 172 49.9500
01/20/2026 13:36 16 49.9500
01/20/2026 13:36 110 49.9500
01/20/2026 13:35 0 49.9500
01/20/2026 13:35 83 49.9500
01/20/2026 13:35 17 49.9500
01/20/2026 13:35 30 49.9500
01/20/2026 13:35 17 49.9500
01/20/2026 13:35 51 49.9600
01/20/2026 13:35 25 49.9700
01/20/2026 13:35 42 49.9600
01/20/2026 13:35 39 49.9600
01/20/2026 13:35 24 49.9600
01/20/2026 13:32 48 49.9500
01/20/2026 13:32 24 49.9500
01/20/2026 13:32 93 49.9600
01/20/2026 13:31 66 49.9500
01/20/2026 13:31 51 49.9400
01/20/2026 13:31 40 49.9400
01/20/2026 13:31 102 49.9500
01/20/2026 13:31 201 49.9500
01/20/2026 13:31 127 49.9500
01/20/2026 13:30 21 49.9500
01/20/2026 13:30 14 49.9650
01/20/2026 13:30 76 49.9700
01/20/2026 13:30 27 49.9500
01/20/2026 13:30 37 49.9500
01/20/2026 13:30 43 49.9400
01/20/2026 13:30 59 49.9500
01/20/2026 13:30 49 49.9500
01/20/2026 13:30 40 49.9500
01/20/2026 13:30 43 49.9400
01/20/2026 13:30 39 49.9400
01/20/2026 13:27 13 49.9300
01/20/2026 13:27 2 49.9300
01/20/2026 13:27 17 49.9250
01/20/2026 13:27 1 49.9300
01/20/2026 13:27 3 49.9300
01/20/2026 13:27 49 49.9300
01/20/2026 13:27 49 49.9200
01/20/2026 13:25 31 49.9100
01/20/2026 13:25 79 49.9000
01/20/2026 13:25 305 49.9000
01/20/2026 13:25 15 49.9100
01/20/2026 13:25 114 49.9100
01/20/2026 13:25 29 49.9200
01/20/2026 13:25 39 49.9200
01/20/2026 13:25 35 49.9200
01/20/2026 13:24 68 49.9250
01/20/2026 13:24 39 49.9300
01/20/2026 13:24 101 49.9250
01/20/2026 13:24 43 49.9250
01/20/2026 13:24 46 49.9200
01/20/2026 13:24 250 49.9100
01/20/2026 13:24 98 49.9100
01/20/2026 13:24 14 49.9100
01/20/2026 13:24 13 49.9000
01/20/2026 13:23 222 49.88691
01/20/2026 13:23 32 49.8800
01/20/2026 13:23 33 49.8800
01/20/2026 13:23 13 49.8900
01/20/2026 13:23 33 49.8900
01/20/2026 13:23 55 49.8900
01/20/2026 13:23 107 49.8900
01/20/2026 13:23 110 49.8800
01/20/2026 13:23 311 49.8800
01/20/2026 13:23 37 49.8700
01/20/2026 13:23 71 49.8800
01/20/2026 13:23 37 49.8800
01/20/2026 13:23 35 49.8800
01/20/2026 13:23 125 49.8900
01/20/2026 13:23 35 49.8900
01/20/2026 13:23 30 49.8900
01/20/2026 13:23 14 49.9000
01/20/2026 13:22 30 49.9000
01/20/2026 13:22 36 49.9000
01/20/2026 13:22 59 49.9000
01/20/2026 13:22 46 49.9000
01/20/2026 13:22 21 49.8900
01/20/2026 13:22 150 49.8900
01/20/2026 13:20 22 49.8900
01/20/2026 13:19 14 49.8900
01/20/2026 13:19 14 49.8800
01/20/2026 13:19 40 49.8900
01/20/2026 13:19 66 49.8900
01/20/2026 13:19 49 49.8900
01/20/2026 13:19 93 49.8900
01/20/2026 13:19 1 49.8900
01/20/2026 13:19 1 49.8900
01/20/2026 13:19 35 49.8900
01/20/2026 13:19 57 49.8800
01/20/2026 13:18 51 49.87007
01/20/2026 13:18 43 49.8700
01/20/2026 13:18 55 49.8700
01/20/2026 13:18 22 49.8800
01/20/2026 13:18 13 49.8800
01/20/2026 13:18 43 49.8800
01/20/2026 13:18 43 49.8800
01/20/2026 13:17 26 49.9000
01/20/2026 13:17 16 49.9000
01/20/2026 13:17 31 49.9300
01/20/2026 13:17 35 49.9500
01/20/2026 13:16 86 49.9400
01/20/2026 13:16 127 49.9400
01/20/2026 13:16 147 49.9500
01/20/2026 13:16 68 49.9500
01/20/2026 13:15 14 49.9700
01/20/2026 13:15 37 49.9700
01/20/2026 13:15 38 49.9700
01/20/2026 13:15 110 49.9600
01/20/2026 13:15 3 49.9600
01/20/2026 13:15 43 49.9500
01/20/2026 13:14 13 49.9500
01/20/2026 13:14 40 49.9400
01/20/2026 13:14 43 49.9500
01/20/2026 13:14 207 49.9500
01/20/2026 13:14 115 49.93689
01/20/2026 13:14 230 49.9400
01/20/2026 13:14 59 49.9300
01/20/2026 13:14 78 49.9300
01/20/2026 13:14 1 49.9300
01/20/2026 13:14 11 49.9300
01/20/2026 13:14 91 49.9300
01/20/2026 13:14 18 49.9200
01/20/2026 13:14 96 49.9300
01/20/2026 13:14 22 49.9300
01/20/2026 13:14 179 49.9300
01/20/2026 13:14 201 49.9300
01/20/2026 13:14 141 49.9300
01/20/2026 13:14 107 49.9400
01/20/2026 13:14 45 49.9400
01/20/2026 13:12 49 49.9600
01/20/2026 13:12 62 49.9500
01/20/2026 13:12 41 49.9500
01/20/2026 13:12 9 49.9600
01/20/2026 13:12 107 49.9600
01/20/2026 13:12 107 49.9600
01/20/2026 13:12 13 49.9700
01/20/2026 13:11 20 49.9900
01/20/2026 13:11 57 49.9900
01/20/2026 13:11 18 49.9900
01/20/2026 13:11 89 49.9900
01/20/2026 13:11 143 50.0000
01/20/2026 13:11 23 50.0000
01/20/2026 13:11 65 50.0000
01/20/2026 13:11 117 50.0000
01/20/2026 13:11 59 50.0000
01/20/2026 13:11 43 50.0000
01/20/2026 13:11 43 50.0200
01/20/2026 13:11 21 50.0200
01/20/2026 13:11 59 50.0200
01/20/2026 13:11 146 49.9900
01/20/2026 13:11 65 49.9900
01/20/2026 13:11 115 49.9900
01/20/2026 13:11 63 49.9900
01/20/2026 13:11 155 49.9900
01/20/2026 13:11 21 49.9800
01/20/2026 13:11 2 49.9800
01/20/2026 13:11 4 49.9700
01/20/2026 13:10 23 49.9750
01/20/2026 13:10 22 49.9800
01/20/2026 13:10 151 49.9800
01/20/2026 13:10 140 49.9700
01/20/2026 13:10 17 49.9600
01/20/2026 13:10 35 49.9600
01/20/2026 13:10 2 49.9600
01/20/2026 13:10 39 49.9600
01/20/2026 13:10 90 49.9600
01/20/2026 13:09 20 49.9500
01/20/2026 13:09 140 49.9600
01/20/2026 13:09 184 49.9500
01/20/2026 13:09 63 49.9500
01/20/2026 13:09 9 49.9400
01/20/2026 13:09 47 49.9400
01/20/2026 13:09 17 49.9300
01/20/2026 13:09 55 49.9300
01/20/2026 13:09 54 49.9300
01/20/2026 13:09 67 49.9400
01/20/2026 13:09 44 49.9400
01/20/2026 13:09 108 49.9500
01/20/2026 13:09 16 49.9600
01/20/2026 13:09 58 49.9600
01/20/2026 13:09 26 49.9550
01/20/2026 13:09 80 49.9600
01/20/2026 13:09 59 49.9600
01/20/2026 13:08 59 49.9600
01/20/2026 13:07 64 49.9600
01/20/2026 13:07 63 49.9500
01/20/2026 13:07 41 49.9500
01/20/2026 13:07 117 49.9500
01/20/2026 13:07 29 49.9600
01/20/2026 13:07 73 49.9600
01/20/2026 13:07 51 49.9600
01/20/2026 13:07 79 49.9600
01/20/2026 13:05 13 49.9600
01/20/2026 13:05 43 49.9600
01/20/2026 13:05 22 49.9600
01/20/2026 13:05 59 49.9600
01/20/2026 13:04 62 49.9400
01/20/2026 13:04 14 49.9600