Ashted Group Plc (OP: ASHTF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.65	23.65	23.65	23.65	1,000	-0.31(-1.29%)
May 30, 2019	23.96	23.96	23.96	23.96	302	-0.10(-0.42%)
May 29, 2019	24.00	24.06	24.00	24.06	1,439	-0.78(-3.14%)
May 24, 2019		24.84	24.84	24.84	0	-0.01(-0.04%)
May 23, 2019	25.01	25.10	24.85	24.85	3,435	-0.85(-3.31%)
May 21, 2019		25.70	25.70	25.70	0	-0.02(-0.08%)
May 20, 2019	25.72	25.72	25.72	25.72	1,184	-0.23(-0.89%)
May 17, 2019	25.95	25.95	25.95	25.95	500	-0.49(-1.86%)
May 16, 2019		26.44	26.44	26.44	20	+0.00(+0.00%)
May 15, 2019	26.41	26.44	26.41	26.44	2,028	+0.64(+2.49%)
May 13, 2019		25.80	25.80	25.80	0	-0.67(-2.53%)
May 10, 2019		26.47	26.47	26.47	6	+0.00(+0.00%)
May 09, 2019	26.24	26.47	26.24	26.47	550	+0.02(+0.08%)
May 08, 2019	26.45	26.45	26.45	26.45	238	-1.05(-3.82%)
May 07, 2019		27.50	27.50	27.50	106	+0.00(+0.00%)
May 03, 2019		27.50	27.50	27.50	0	+0.00(+0.00%)
May 02, 2019		27.50	27.50	27.50	50	+0.00(+0.00%)
May 01, 2019	27.81	28.01	27.50	27.50	9,466	-0.18(-0.65%)
Apr 30, 2019		27.68	27.68	27.68	3	+0.00(+0.00%)
Apr 29, 2019		27.68	27.68	27.68	57	+0.00(+0.00%)
Apr 25, 2019		27.68	27.68	27.68	0	-0.45(-1.60%)
Apr 18, 2019		28.13	28.13	28.13	0	+0.48(+1.74%)
Apr 17, 2019	27.65	27.65	27.65	27.65	346	+0.27(+0.99%)
Apr 16, 2019	27.38	27.38	27.38	27.38	123	+1.71(+6.68%)
Apr 15, 2019		25.66	25.66	25.66	17	+0.00(+0.00%)
Apr 11, 2019		25.66	25.66	25.66	0	+0.00(+0.00%)
Apr 10, 2019	25.88	25.88	25.66	25.66	6,090	-0.30(-1.17%)
Apr 09, 2019	26.35	26.35	25.97	25.97	512	-0.26(-0.99%)
Apr 05, 2019		26.23	26.23	26.23	0	-0.07(-0.27%)
Apr 04, 2019	26.30	26.30	26.30	26.30	100	+0.69(+2.69%)
Apr 03, 2019	25.61	25.61	25.61	25.61	561	+0.17(+0.67%)
Apr 02, 2019	25.48	25.48	25.09	25.44	773	+0.39(+1.56%)
Apr 01, 2019	24.97	25.05	24.97	25.05	2,532	+1.06(+4.42%)
Mar 29, 2019	23.99	23.99	23.99	23.99	100	+0.27(+1.14%)
Mar 28, 2019	23.72	23.72	23.72	23.72	400	-0.11(-0.47%)
Mar 27, 2019	24.01	24.04	23.83	23.83	10,173	-0.27(-1.12%)
Mar 26, 2019	23.79	24.10	23.79	24.10	278	-1.32(-5.20%)
Mar 22, 2019		25.42	25.42	25.42	0	+0.00(+0.00%)
Mar 21, 2019		25.42	25.42	25.42	1,612	+0.00(+0.00%)
Mar 20, 2019	25.42	25.42	25.42	25.42	2,272	-0.12(-0.47%)
Mar 19, 2019		25.54	25.54	25.54	58	+0.00(+0.00%)
Mar 18, 2019	25.54	25.54	25.54	25.54	150	-0.32(-1.26%)
Mar 15, 2019	25.54	25.86	25.54	25.86	700	+0.13(+0.52%)
Mar 14, 2019	25.52	25.73	25.52	25.73	5,944	-0.27(-1.04%)
Mar 13, 2019	26.00	26.00	26.00	26.00	7,175	+1.00(+4.00%)
Mar 12, 2019	25.00	25.00	25.00	25.00	580	-1.20(-4.58%)
Mar 08, 2019		26.20	26.20	26.20	0	+0.00(+0.00%)
Mar 07, 2019	26.20	26.20	26.20	26.20	150	+0.01(+0.04%)
Mar 06, 2019	26.59	26.86	26.19	26.19	3,050	-0.54(-2.02%)
Mar 05, 2019	26.73	26.73	26.73	26.73	988	-0.79(-2.87%)

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.