Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ashtead Technology (AT.) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 260,888 345.50p Uncrossing Trade
 16:35:21 - 28-Aug-26
Buy* 158 347.00p Automatic Execution
 16:29:14 - 28-Aug-26
Sell* 434 345.50p Automatic Execution
 16:28:56 - 28-Aug-26
Buy* 48 346.50p Automatic Execution
 16:28:56 - 28-Aug-26
Buy* 18 346.00p SI Trade
 16:28:29 - 28-Aug-26
Buy* 243 346.00p SI Trade
 16:28:25 - 28-Aug-26
Buy* 165 345.50p Automatic Execution
 16:27:24 - 28-Aug-26
Sell* 433 344.50p Automatic Execution
 16:27:24 - 28-Aug-26
Sell* 181 345.00p Automatic Execution
 16:27:24 - 28-Aug-26
Sell* 3 345.00p Automatic Execution
 16:27:24 - 28-Aug-26
Sell* 62 345.00p Automatic Execution
 16:24:53 - 28-Aug-26
Sell* 9 345.00p Automatic Execution
 16:24:53 - 28-Aug-26
Buy* 114 345.00p Automatic Execution
 16:24:53 - 28-Aug-26
Buy* 10 345.00p Automatic Execution
 16:24:53 - 28-Aug-26
Buy* 62 345.00p Automatic Execution
 16:24:53 - 28-Aug-26
Sell* 180 344.50p Automatic Execution
 16:24:53 - 28-Aug-26
Sell* 310 344.50p Automatic Execution
 16:24:53 - 28-Aug-26
Sell* 386 344.50p Automatic Execution
 16:24:53 - 28-Aug-26
Sell* 341 345.00p Ordinary
 16:24:39 - 28-Aug-26
Buy* 919 345.00p Automatic Execution
 16:24:21 - 28-Aug-26
Buy* 73 345.00p Automatic Execution
 16:24:21 - 28-Aug-26
Buy* 231 345.00p Automatic Execution
 16:24:21 - 28-Aug-26
Sell* 197 344.50p Automatic Execution
 16:23:29 - 28-Aug-26
Buy* 136 345.00p Automatic Execution
 16:23:29 - 28-Aug-26
Buy* 197 345.00p Automatic Execution
 16:23:29 - 28-Aug-26
Sell* 226 344.50p Automatic Execution
 16:23:29 - 28-Aug-26
Buy* 100 345.50p SI Trade
 16:23:17 - 28-Aug-26
Sell* 597 344.50p Automatic Execution
 16:20:15 - 28-Aug-26
Sell* 340 344.50p Automatic Execution
 16:20:15 - 28-Aug-26
Sell* 43 344.50p Automatic Execution
 16:20:15 - 28-Aug-26
Sell* 302 344.50p Automatic Execution
 16:19:23 - 28-Aug-26
Sell* 12,500 344.0818p Ordinary
 16:19:22 - 28-Aug-26
Sell* 800 345.00p Automatic Execution
 16:18:49 - 28-Aug-26
Buy* 81 345.00p Automatic Execution
 16:17:25 - 28-Aug-26
Buy* 53 345.50p SI Trade
 16:17:24 - 28-Aug-26
Sell* 221 345.00p Automatic Execution
 16:14:41 - 28-Aug-26
Sell* 43 345.00p Automatic Execution
 16:14:41 - 28-Aug-26
Unknown* 0 346.50p SI Trade
 16:13:50 - 28-Aug-26
Buy* 65 345.50p Automatic Execution
 16:12:28 - 28-Aug-26
Unknown* 0 345.50p SI Trade
 16:11:45 - 28-Aug-26
Buy* 1 345.00p SI Trade
 16:09:46 - 28-Aug-26
Buy* 13 344.50p Automatic Execution
 16:09:46 - 28-Aug-26
Buy* 281 344.50p Automatic Execution
 16:09:34 - 28-Aug-26
Sell* 39 344.00p Automatic Execution
 16:09:34 - 28-Aug-26
Unknown* 100 343.50p OTC Trade
 16:09:32 - 28-Aug-26
Sell* 100 343.50p SI Trade
 16:09:32 - 28-Aug-26
Buy* 1,740 344.7655p Ordinary
 16:08:34 - 28-Aug-26
Buy* 154 344.00p Automatic Execution
 16:07:16 - 28-Aug-26
Sell* 100 344.00p Automatic Execution
 16:03:36 - 28-Aug-26
Buy* 216 344.00p Automatic Execution
 16:00:12 - 28-Aug-26
Buy* 627 344.00p Automatic Execution
 16:00:12 - 28-Aug-26
Sell* 75 344.00p Automatic Execution
 16:00:10 - 28-Aug-26
Buy* 60 344.64381p SI Trade
Negotiated Trade
 16:00:00 - 28-Aug-26
Buy* 124 344.50p Automatic Execution
 15:59:22 - 28-Aug-26
Sell* 223 344.50p Automatic Execution
 15:59:22 - 28-Aug-26
Sell* 43 344.50p Automatic Execution
 15:59:22 - 28-Aug-26
Sell* 415 344.50p Automatic Execution
 15:59:22 - 28-Aug-26
Sell* 23 345.00p Automatic Execution
 15:54:46 - 28-Aug-26
Sell* 216 345.00p Automatic Execution
 15:54:46 - 28-Aug-26
Sell* 1,100 345.00p Automatic Execution
 15:54:46 - 28-Aug-26
Buy* 27 345.50p Automatic Execution
 15:54:46 - 28-Aug-26
Buy* 399 345.50p Automatic Execution
 15:54:45 - 28-Aug-26
Buy* 534 345.50p Automatic Execution
 15:54:45 - 28-Aug-26
Buy* 280 345.50p Automatic Execution
 15:54:45 - 28-Aug-26
Buy* 2,000 345.00p Automatic Execution
 15:54:45 - 28-Aug-26
Buy* 21 344.50p Automatic Execution
 15:54:45 - 28-Aug-26
Buy* 1 345.00p SI Trade
 15:54:05 - 28-Aug-26
Buy* 598 344.00p Automatic Execution
 15:53:44 - 28-Aug-26
Buy* 1,178 344.00p Automatic Execution
 15:53:44 - 28-Aug-26
Sell* 23 344.50p Automatic Execution
 15:53:41 - 28-Aug-26
Sell* 132 344.50p Automatic Execution
 15:53:41 - 28-Aug-26
Sell* 1,100 344.50p Automatic Execution
 15:53:41 - 28-Aug-26
Buy* 2,500 344.50p Automatic Execution
 15:53:41 - 28-Aug-26
Buy* 1,268 344.00p Automatic Execution
 15:53:36 - 28-Aug-26
Sell* 132 344.00p Automatic Execution
 15:53:36 - 28-Aug-26
Sell* 1,100 344.00p Automatic Execution
 15:53:36 - 28-Aug-26
Buy* 261 344.00p Automatic Execution
 15:53:34 - 28-Aug-26
Buy* 1,812 344.00p Automatic Execution
 15:53:34 - 28-Aug-26
Sell* 40 344.00p Automatic Execution
 15:53:34 - 28-Aug-26
Sell* 387 344.00p Automatic Execution
 15:53:34 - 28-Aug-26
Buy* 4,092 344.00p Automatic Execution
 15:53:31 - 28-Aug-26
Sell* 46 344.00p Automatic Execution
 15:53:31 - 28-Aug-26
Sell* 317 344.00p Automatic Execution
 15:53:31 - 28-Aug-26
Sell* 410 344.00p Automatic Execution
 15:53:31 - 28-Aug-26
Sell* 135 344.00p Automatic Execution
 15:53:31 - 28-Aug-26
Buy* 421 345.00p Automatic Execution
 15:53:29 - 28-Aug-26
Buy* 5,853 344.50p Automatic Execution
 15:53:29 - 28-Aug-26
Sell* 49 344.50p Automatic Execution
 15:53:29 - 28-Aug-26
Sell* 1,450 344.50p Automatic Execution
 15:53:29 - 28-Aug-26
Sell* 1,572 344.50p Automatic Execution
 15:53:29 - 28-Aug-26
Sell* 230 344.50p Automatic Execution
 15:53:29 - 28-Aug-26
Sell* 393 344.50p Automatic Execution
 15:53:29 - 28-Aug-26
Sell* 224 345.00p Automatic Execution
 15:53:29 - 28-Aug-26
Sell* 26 345.00p Automatic Execution
 15:53:29 - 28-Aug-26
Sell* 203 345.00p Automatic Execution
 15:53:29 - 28-Aug-26
Sell* 25,000 343.7925p Negotiated Trade
 15:53:16 - 28-Aug-26
Buy* 18 346.00p SI Trade
 15:49:37 - 28-Aug-26
Sell* 10 345.50p Automatic Execution
 15:48:16 - 28-Aug-26
Sell* 232 345.00p Automatic Execution
 15:44:02 - 28-Aug-26
Sell* 20 345.50p Automatic Execution
 15:44:02 - 28-Aug-26
Sell* 2 345.50p Automatic Execution
 15:39:36 - 28-Aug-26
Sell* 7 345.50p Automatic Execution
 15:39:35 - 28-Aug-26
Sell* 23 345.50p Automatic Execution
 15:39:34 - 28-Aug-26
Sell* 216 345.50p Automatic Execution
 15:39:34 - 28-Aug-26
Sell* 28 345.50p Automatic Execution
 15:39:34 - 28-Aug-26
Sell* 24 345.50p Automatic Execution
 15:35:01 - 28-Aug-26
Sell* 54 345.97509p SI Trade
Suspected SELL Trade
 15:35:00 - 28-Aug-26
Unknown* 0 345.00p SI Trade
 15:34:30 - 28-Aug-26
Sell* 24 346.00p Automatic Execution
 15:33:49 - 28-Aug-26
Sell* 230 346.00p Automatic Execution
 15:33:49 - 28-Aug-26
Buy* 1,548 346.00p Automatic Execution
 15:33:39 - 28-Aug-26
Buy* 1,920 346.00p Automatic Execution
 15:33:39 - 28-Aug-26
Buy* 83 345.50p Automatic Execution
 15:33:39 - 28-Aug-26
Buy* 100 345.50p Automatic Execution
 15:33:39 - 28-Aug-26
Buy* 100 345.00p Automatic Execution
 15:29:44 - 28-Aug-26
Buy* 14 345.00p Automatic Execution
 15:29:44 - 28-Aug-26
Buy* 273 345.00p Automatic Execution
 15:29:44 - 28-Aug-26
Buy* 447 345.00p Automatic Execution
 15:29:44 - 28-Aug-26
Buy* 266 345.00p Automatic Execution
 15:29:44 - 28-Aug-26
Buy* 1,100 345.00p Automatic Execution
 15:29:44 - 28-Aug-26
Buy* 500 345.00p Ordinary
 15:29:31 - 28-Aug-26
Buy* 289 344.50p Automatic Execution
 15:26:54 - 28-Aug-26
Buy* 377 344.50p Automatic Execution
 15:26:54 - 28-Aug-26
Buy* 5,000 344.8495p Ordinary
 15:26:37 - 28-Aug-26
Buy* 454 344.50p Automatic Execution
 15:26:21 - 28-Aug-26
Buy* 182 344.00p Automatic Execution
 15:26:21 - 28-Aug-26
Sell* 103 344.00p Automatic Execution
 15:26:10 - 28-Aug-26
Buy* 22 344.00p Automatic Execution
 15:22:39 - 28-Aug-26
Buy* 211 344.50p Automatic Execution
 15:22:29 - 28-Aug-26
Buy* 30 344.00p Automatic Execution
 15:22:29 - 28-Aug-26
Buy* 38 344.00p Automatic Execution
 15:22:29 - 28-Aug-26
Buy* 124 344.00p Automatic Execution
 15:22:29 - 28-Aug-26
Buy* 197 344.00p Automatic Execution
 15:22:29 - 28-Aug-26
Buy* 129 344.00p Automatic Execution
 15:22:29 - 28-Aug-26
Sell* 4 344.00p Automatic Execution
 15:21:47 - 28-Aug-26
Sell* 8 344.00p Automatic Execution
 15:21:36 - 28-Aug-26
Sell* 31 344.00p Automatic Execution
 15:21:27 - 28-Aug-26
Unknown* 0 345.00p SI Trade
 15:21:26 - 28-Aug-26
Sell* 7,100 344.00p Ordinary
 15:21:24 - 28-Aug-26
Sell* 197 344.025p Ordinary
 15:17:05 - 28-Aug-26
Buy* 182 344.00p Automatic Execution
 15:14:31 - 28-Aug-26
Sell* 11 344.50p Automatic Execution
 15:13:26 - 28-Aug-26
Sell* 390 344.50p Automatic Execution
 15:13:26 - 28-Aug-26
Sell* 302 344.50p Automatic Execution
 15:13:26 - 28-Aug-26
Sell* 142 344.50p Automatic Execution
 15:13:26 - 28-Aug-26
Sell* 234 345.00p Automatic Execution
 15:13:26 - 28-Aug-26
Sell* 3 345.00p Automatic Execution
 15:13:26 - 28-Aug-26
Sell* 221 345.50p Automatic Execution
 15:06:38 - 28-Aug-26
Sell* 3 345.50p Automatic Execution
 15:06:38 - 28-Aug-26
Buy* 1 346.00p SI Trade
 15:05:56 - 28-Aug-26
Sell* 49 346.00p Automatic Execution
 15:05:56 - 28-Aug-26
Sell* 23 346.00p Automatic Execution
 15:04:41 - 28-Aug-26
Sell* 223 346.00p Automatic Execution
 15:04:41 - 28-Aug-26
Sell* 131 346.00p Automatic Execution
 15:04:41 - 28-Aug-26
Sell* 32 346.00p Automatic Execution
 15:00:08 - 28-Aug-26
Sell* 34 346.00p Automatic Execution
 14:59:59 - 28-Aug-26
Sell* 1,000 346.00p Automatic Execution
 14:55:38 - 28-Aug-26
Sell* 46 345.50p Automatic Execution
 14:54:45 - 28-Aug-26
Sell* 17 346.00p Automatic Execution
 14:54:45 - 28-Aug-26
Sell* 215 346.00p Automatic Execution
 14:54:44 - 28-Aug-26
Sell* 44 346.00p Automatic Execution
 14:54:44 - 28-Aug-26
Buy* 14 346.50p SI Trade
 14:54:15 - 28-Aug-26
Buy* 52 346.51951p SI Trade
Negotiated Trade
 14:50:00 - 28-Aug-26
Sell* 12 346.00p Automatic Execution
 14:50:00 - 28-Aug-26
Sell* 72 346.50p Automatic Execution
 14:49:48 - 28-Aug-26
Buy* 5 347.50p SI Trade
 14:49:46 - 28-Aug-26
Sell* 235 346.50p Automatic Execution
 14:47:13 - 28-Aug-26
Sell* 10 346.50p Automatic Execution
 14:47:13 - 28-Aug-26
Buy* 135 346.50p Automatic Execution
 14:46:02 - 28-Aug-26
Buy* 170 346.50p Automatic Execution
 14:46:02 - 28-Aug-26
Buy* 86 346.50p Automatic Execution
 14:46:02 - 28-Aug-26
Buy* 14 346.50p Automatic Execution
 14:45:15 - 28-Aug-26
Buy* 6 346.50p Automatic Execution
 14:44:10 - 28-Aug-26
Sell* 9 346.00p Automatic Execution
 14:43:39 - 28-Aug-26
Buy* 6 346.50p Automatic Execution
 14:43:07 - 28-Aug-26
Buy* 251 346.00p Automatic Execution
 14:42:45 - 28-Aug-26
Buy* 250 346.00p Automatic Execution
 14:42:45 - 28-Aug-26
Sell* 8 345.50p Automatic Execution
 14:42:43 - 28-Aug-26
Sell* 45 346.00p Automatic Execution
 14:38:57 - 28-Aug-26
Sell* 443 346.00p Automatic Execution
 14:38:57 - 28-Aug-26
Sell* 234 346.50p Automatic Execution
 14:38:57 - 28-Aug-26
Buy* 115 345.50p Automatic Execution
 14:38:57 - 28-Aug-26
Buy* 101 345.50p Automatic Execution
 14:38:57 - 28-Aug-26
Buy* 46 345.50p Automatic Execution
 14:38:57 - 28-Aug-26
Buy* 551 345.50p Automatic Execution
 14:38:57 - 28-Aug-26
Buy* 5,762 345.2735p Ordinary
 14:38:47 - 28-Aug-26
Sell* 3 345.00p SI Trade
 14:37:55 - 28-Aug-26
Buy* 112 345.00p Automatic Execution
 14:37:55 - 28-Aug-26
Buy* 651 345.00p Automatic Execution
 14:37:55 - 28-Aug-26
Buy* 39 345.00p Automatic Execution
 14:37:55 - 28-Aug-26
Buy* 431 344.50p Automatic Execution
 14:34:10 - 28-Aug-26
Buy* 156 344.00p Automatic Execution
 14:31:32 - 28-Aug-26
Buy* 400 344.00p Automatic Execution
 14:31:32 - 28-Aug-26
Sell* 201 343.50p Automatic Execution
 14:31:11 - 28-Aug-26
Sell* 50 343.50p Automatic Execution
 14:31:11 - 28-Aug-26
Unknown* 0 345.00p SI Trade
 14:31:06 - 28-Aug-26
Unknown* 0 345.00p SI Trade
 14:30:41 - 28-Aug-26
Unknown* 0 345.00p SI Trade
 14:30:41 - 28-Aug-26
Unknown* 0 345.00p SI Trade
 14:30:41 - 28-Aug-26
Sell* 231 344.00p Automatic Execution
 14:26:10 - 28-Aug-26
FTSE 100 Latest
Value10,824.26
Change31.72