Ashted Group Plc (OP: ASHTF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	60.00	60.60	60.00	60.60	514	-0.06(-0.10%)
Mar 30, 2021	60.66	60.66	60.66	60.66	196	+1.61(+2.74%)
Mar 29, 2021	60.66	60.66	59.05	59.05	1,466	-0.50(-0.85%)
Mar 26, 2021	59.55	59.55	59.55	59.55	100	+2.33(+4.07%)
Mar 25, 2021	56.30	57.39	56.30	57.22	33,499	-1.78(-3.02%)
Mar 24, 2021	59.00	59.00	59.00	59.00	168	-0.50(-0.84%)
Mar 23, 2021	59.50	59.50	59.50	59.50	402	+0.50(+0.85%)
Mar 22, 2021	59.00	59.00	59.00	59.00	231	+0.00(+0.00%)
Mar 19, 2021	58.01	59.00	58.01	59.00	400	+0.32(+0.55%)
Mar 18, 2021	59.00	59.00	58.64	58.68	1,130	-1.32(-2.20%)
Mar 17, 2021	60.00	60.00	59.75	60.00	1,664	+0.25(+0.42%)
Mar 16, 2021	59.75	59.75	59.75	59.75	385	+1.94(+3.36%)
Mar 15, 2021	57.81	57.81	57.81	57.81	105	-0.68(-1.17%)
Mar 12, 2021	58.50	58.51	57.80	58.49	600	+0.85(+1.48%)
Mar 11, 2021	57.64	58.00	57.64	57.64	471	-0.35(-0.60%)
Mar 10, 2021	58.00	58.75	57.99	57.99	4,437	-0.75(-1.28%)
Mar 09, 2021	58.75	58.75	58.74	58.74	1,327	+3.28(+5.91%)
Mar 08, 2021	54.98	57.07	54.91	55.46	1,834	+0.95(+1.75%)
Mar 05, 2021	55.00	55.00	54.50	54.51	2,000	-1.84(-3.27%)
Mar 04, 2021	56.49	56.65	55.43	56.35	2,959	-0.14(-0.25%)
Mar 03, 2021	56.33	56.69	56.33	56.49	2,623	+1.15(+2.08%)
Mar 02, 2021	55.34	55.34	55.34	55.34	240	-1.38(-2.44%)
Mar 01, 2021	55.34	56.72	53.45	56.72	3,519	+3.73(+7.04%)
Feb 26, 2021	54.67	54.67	52.99	52.99	600	-2.29(-4.14%)
Feb 25, 2021	56.50	56.60	55.28	55.28	1,777	-0.90(-1.60%)
Feb 24, 2021	56.18	56.18	55.80	56.18	19,370	+0.47(+0.84%)
Feb 23, 2021	55.33	55.74	55.33	55.71	409	-0.09(-0.16%)
Feb 22, 2021	55.80	55.80	55.80	55.80	5,904	-0.87(-1.53%)
Feb 19, 2021	56.21	56.67	54.76	56.67	2,800	+2.67(+4.94%)
Feb 18, 2021	56.29	56.29	54.00	54.00	3,964	+0.00(+0.00%)
Feb 17, 2021	54.59	54.59	54.00	54.00	1,129	+0.34(+0.63%)
Feb 16, 2021	56.72	56.72	53.66	53.66	2,711	-1.74(-3.14%)
Feb 12, 2021	54.72	55.59	54.72	55.40	2,000	+0.41(+0.75%)
Feb 11, 2021	54.91	54.99	54.91	54.99	464	+2.39(+4.55%)
Feb 10, 2021	52.32	52.60	52.32	52.60	363	-2.19(-4.00%)
Feb 09, 2021		54.79	54.79	54.79	411	+0.00(+0.00%)
Feb 08, 2021	54.60	55.30	54.42	54.79	3,383	+3.08(+5.96%)
Feb 05, 2021	51.71	51.71	51.71	51.71	100	+0.42(+0.82%)
Feb 04, 2021		51.29	51.29	51.29	53	+0.00(+0.00%)
Feb 03, 2021	51.29	51.29	51.29	51.29	478	-0.50(-0.97%)
Feb 02, 2021	53.99	53.99	51.79	51.79	659	-1.76(-3.29%)
Feb 01, 2021	53.55	53.55	53.55	53.55	221	+1.24(+2.37%)
Jan 29, 2021	53.50	53.50	51.12	52.31	3,900	+1.88(+3.73%)
Jan 28, 2021	50.43	50.43	50.43	50.43	421	+1.22(+2.48%)
Jan 27, 2021	49.21	49.21	49.21	49.21	307	-1.64(-3.23%)
Jan 26, 2021	52.34	52.34	50.85	50.85	993	-2.46(-4.61%)
Jan 25, 2021		53.31	53.31	53.31	602	+0.00(+0.00%)
Jan 22, 2021	53.31	53.31	53.31	53.31	300	+1.93(+3.76%)
Jan 21, 2021	51.60	52.44	51.38	51.38	9,735	+0.53(+1.04%)
Jan 20, 2021	51.35	51.55	50.85	50.85	2,301	+1.78(+3.63%)
Jan 19, 2021	49.07	49.07	49.07	49.07	274	+0.31(+0.64%)
Jan 15, 2021	48.76	48.76	48.76	48.76	300	-1.24(-2.48%)
Jan 14, 2021		50.00	50.00	50.00	131	+0.00(+0.00%)
Jan 13, 2021	50.00	50.00	50.00	50.00	207	-0.20(-0.40%)
Jan 12, 2021	50.20	50.20	50.20	50.20	285	+1.31(+2.68%)
Jan 11, 2021	49.25	49.25	48.89	48.89	1,247	-0.26(-0.53%)
Jan 08, 2021	49.49	49.49	49.15	49.15	700	-0.73(-1.45%)
Jan 07, 2021	49.88	49.88	49.88	49.88	340	+0.30(+0.59%)
Jan 06, 2021	48.99	49.58	48.65	49.58	9,215	+1.07(+2.21%)
Jan 05, 2021	47.24	48.55	47.19	48.51	4,794	+1.35(+2.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.