Ashtead Technology Holdings (AT.) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ashtead Technology Holdings

Date Open High Low Close* Volume
21/11/2024 480.00p 509.00p 470.50p 500.00p 434800
20/11/2024 501.00p 507.00p 480.00p 485.00p 647761
19/11/2024 495.50p 508.00p 483.50p 495.00p 306091
18/11/2024 497.00p 526.00p 494.00p 500.00p 256317
15/11/2024 490.00p 512.00p 490.00p 500.00p 147734
14/11/2024 503.00p 523.00p 501.00p 503.00p 221971
13/11/2024 503.00p 526.00p 495.00p 500.00p 458633
12/11/2024 513.00p 518.00p 495.00p 502.00p 568294
11/11/2024 520.00p 532.00p 512.73p 513.00p 375241
08/11/2024 539.00p 540.00p 506.00p 516.00p 1054543
07/11/2024 520.00p 558.00p 520.00p 535.00p 514658
06/11/2024 533.00p 557.92p 533.00p 536.00p 370630
05/11/2024 532.00p 548.00p 520.45p 540.00p 268017
04/11/2024 540.00p 551.00p 525.68p 530.00p 290317
01/11/2024 544.00p 556.91p 544.00p 545.00p 402191
31/10/2024 575.00p 593.24p 542.00p 552.00p 863909
30/10/2024 540.00p 635.00p 540.00p 589.00p 2489979
29/10/2024 541.00p 569.00p 541.00p 552.00p 256022
28/10/2024 565.00p 588.00p 548.00p 550.00p 327193
25/10/2024 571.00p 593.00p 570.00p 570.00p 205862
24/10/2024 560.00p 603.00p 556.20p 589.00p 546981
23/10/2024 546.00p 562.40p 543.00p 543.00p 290536
22/10/2024 566.00p 581.00p 544.00p 560.00p 876688
21/10/2024 574.00p 585.64p 564.00p 564.00p 269811
18/10/2024 580.00p 591.00p 567.00p 576.00p 499349
17/10/2024 580.00p 597.17p 578.00p 583.00p 204269
16/10/2024 594.00p 598.00p 573.00p 587.00p 447538
15/10/2024 566.00p 596.00p 566.00p 592.00p 523709
14/10/2024 581.00p 605.00p 566.00p 585.00p 231797
11/10/2024 580.00p 587.76p 575.00p 580.00p 319634
10/10/2024 576.00p 597.00p 571.00p 578.00p 383662
09/10/2024 568.00p 591.00p 563.00p 591.00p 151564
08/10/2024 565.00p 571.00p 560.29p 563.00p 145321
07/10/2024 589.00p 589.00p 559.00p 576.00p 191687
04/10/2024 549.00p 579.00p 536.00p 567.00p 200395
03/10/2024 590.00p 590.00p 539.00p 548.00p 205695
02/10/2024 546.00p 576.00p 546.00p 563.00p 209594
01/10/2024 570.00p 581.00p 565.20p 574.00p 317205
30/09/2024 593.00p 594.00p 562.00p 568.00p 819108
27/09/2024 560.00p 593.00p 556.67p 590.00p 578072
26/09/2024 586.00p 593.00p 554.00p 558.00p 679733
25/09/2024 595.00p 599.00p 581.00p 582.00p 338433
24/09/2024 610.00p 621.00p 598.00p 598.00p 495898
23/09/2024 604.00p 628.00p 604.00p 605.00p 527333
20/09/2024 639.00p 653.00p 623.00p 623.00p 1575063
19/09/2024 630.00p 633.00p 605.40p 628.00p 475657
18/09/2024 606.00p 611.00p 600.00p 611.00p 273124
17/09/2024 600.00p 622.93p 598.00p 604.00p 475595
16/09/2024 600.00p 606.00p 587.00p 606.00p 285590
13/09/2024 580.00p 600.00p 575.00p 589.00p 456462
12/09/2024 540.00p 600.00p 540.00p 598.00p 871798
11/09/2024 567.00p 576.52p 535.00p 535.00p 600605
10/09/2024 572.00p 575.26p 551.00p 562.00p 518512
09/09/2024 580.00p 593.30p 563.24p 572.00p 981742
06/09/2024 613.00p 618.00p 571.00p 575.00p 1151875
05/09/2024 647.00p 653.00p 605.00p 610.00p 614936
04/09/2024 653.00p 666.00p 634.00p 645.00p 615544
03/09/2024 690.00p 709.00p 621.52p 650.00p 1796749
30/08/2024 749.00p 784.00p 749.00p 780.00p 225251
29/08/2024 775.00p 783.00p 766.00p 777.00p 111893
28/08/2024 777.00p 781.00p 764.00p 765.00p 80250
27/08/2024 790.00p 790.00p 739.00p 775.00p 384078
23/08/2024 754.00p 767.00p 749.00p 763.00p 86954
22/08/2024 770.00p 770.00p 753.00p 762.00p 148186
21/08/2024 758.00p 766.00p 738.00p 766.00p 427319
20/08/2024 778.00p 788.00p 750.00p 753.00p 182952
19/08/2024 802.00p 802.00p 761.74p 781.00p 612471
16/08/2024 810.00p 810.00p 769.00p 769.00p 235443
15/08/2024 762.00p 807.00p 762.00p 807.00p 217652
14/08/2024 763.00p 811.00p 763.00p 786.00p 160273
13/08/2024 788.00p 815.00p 788.00p 800.00p 91895
12/08/2024 760.00p 813.00p 760.00p 800.00p 147939
09/08/2024 776.00p 809.00p 752.01p 798.00p 209511
08/08/2024 810.00p 810.00p 777.00p 788.00p 74916
07/08/2024 793.00p 808.99p 786.89p 804.00p 177474
06/08/2024 785.00p 809.00p 755.00p 790.00p 248753
05/08/2024 791.00p 792.00p 726.50p 784.00p 270998
02/08/2024 850.00p 850.00p 812.00p 812.00p 124710
01/08/2024 876.00p 888.00p 839.00p 839.00p 266006
31/07/2024 847.00p 876.00p 846.90p 869.00p 181189
30/07/2024 807.00p 851.10p 806.00p 846.00p 168960
29/07/2024 860.00p 875.00p 838.00p 843.00p 97510
26/07/2024 826.00p 870.47p 826.00p 864.00p 74603
25/07/2024 880.00p 880.00p 822.07p 836.00p 139470
24/07/2024 842.00p 868.00p 842.00p 848.00p 240603
23/07/2024 860.00p 876.00p 852.69p 866.00p 142338
22/07/2024 880.00p 880.00p 844.00p 861.00p 119149
19/07/2024 862.00p 868.00p 834.00p 846.00p 195679
18/07/2024 889.00p 889.00p 842.00p 842.00p 169488
17/07/2024 867.00p 889.00p 846.45p 873.00p 260480
16/07/2024 862.00p 884.00p 847.00p 875.00p 195417
15/07/2024 830.00p 871.00p 830.00p 860.00p 125225
12/07/2024 805.00p 842.00p 805.00p 841.00p 407911
11/07/2024 817.00p 828.00p 805.00p 828.00p 96642
10/07/2024 784.00p 819.46p 784.00p 815.00p 85178
09/07/2024 829.00p 829.00p 797.00p 814.00p 136535
08/07/2024 842.00p 850.00p 805.00p 816.00p 319127
05/07/2024 820.00p 859.00p 820.00p 840.00p 736413
04/07/2024 824.00p 834.00p 790.00p 822.00p 148798
03/07/2024 799.00p 816.00p 795.00p 814.00p 201581
02/07/2024 782.00p 811.00p 759.00p 797.00p 280111
01/07/2024 769.00p 789.68p 756.00p 783.00p 192185
28/06/2024 755.00p 768.00p 749.00p 760.00p 144835
27/06/2024 744.00p 767.00p 743.42p 759.00p 225598
26/06/2024 727.00p 750.00p 723.00p 743.00p 242158
25/06/2024 730.00p 742.84p 714.00p 724.00p 136041
24/06/2024 711.00p 733.00p 710.00p 723.00p 162816
21/06/2024 733.00p 734.86p 707.00p 707.00p 218992
20/06/2024 707.00p 732.00p 707.00p 715.00p 289722
19/06/2024 720.00p 725.00p 708.00p 715.00p 236175
18/06/2024 690.00p 724.00p 690.00p 718.00p 434274
17/06/2024 690.00p 696.00p 660.74p 696.00p 565904
14/06/2024 710.00p 726.46p 651.00p 688.00p 736112
13/06/2024 720.00p 734.00p 696.00p 717.00p 483660
12/06/2024 720.00p 736.00p 680.00p 705.00p 535162
11/06/2024 753.00p 753.00p 725.00p 734.00p 204571
10/06/2024 783.00p 783.00p 722.53p 734.00p 308455
07/06/2024 775.00p 799.00p 736.06p 752.00p 585524
06/06/2024 800.00p 800.00p 770.00p 775.00p 161468
05/06/2024 788.00p 796.00p 763.81p 780.00p 203595
04/06/2024 800.00p 819.00p 771.00p 782.00p 332872
03/06/2024 840.00p 849.00p 802.00p 802.00p 156760
31/05/2024 841.00p 858.00p 824.00p 824.00p 278895
30/05/2024 833.00p 859.00p 822.00p 839.00p 368920
29/05/2024 835.00p 859.00p 825.00p 843.00p 453614
28/05/2024 858.00p 860.00p 801.00p 837.00p 1030592
24/05/2024 815.00p 829.00p 809.68p 828.00p 105729
23/05/2024 808.00p 841.00p 808.00p 818.00p 215107
22/05/2024 825.00p 842.00p 823.24p 834.00p 151057
21/05/2024 845.00p 847.00p 830.00p 834.00p 162422
20/05/2024 833.00p 877.00p 829.00p 840.00p 223688
17/05/2024 856.00p 876.00p 835.00p 835.00p 153654
16/05/2024 878.00p 893.00p 842.00p 842.00p 190154
15/05/2024 864.00p 885.00p 852.00p 880.00p 145047
14/05/2024 848.00p 868.00p 841.68p 862.00p 111178
13/05/2024 840.00p 850.00p 830.00p 849.00p 208693
10/05/2024 857.00p 867.00p 828.36p 832.00p 302526
09/05/2024 842.00p 860.00p 823.93p 855.00p 256312
08/05/2024 843.00p 850.00p 823.00p 833.00p 238310
07/05/2024 810.00p 847.00p 794.00p 847.00p 1656734
03/05/2024 800.00p 804.74p 788.00p 791.00p 97754
02/05/2024 798.00p 799.00p 784.00p 798.00p 188831
01/05/2024 823.00p 829.00p 783.00p 793.00p 527880
30/04/2024 825.00p 845.00p 811.50p 817.00p 423301
29/04/2024 800.00p 823.00p 782.00p 820.00p 310326
26/04/2024 780.00p 799.00p 775.88p 799.00p 167441
25/04/2024 758.00p 783.00p 754.00p 780.00p 116678
24/04/2024 755.00p 772.04p 721.00p 766.00p 291863
23/04/2024 731.00p 759.00p 731.00p 758.00p 151798
22/04/2024 750.00p 754.00p 711.00p 742.00p 108391
19/04/2024 720.00p 746.53p 715.30p 742.00p 162264
18/04/2024 745.00p 760.00p 724.23p 735.00p 306952
17/04/2024 680.00p 736.00p 680.00p 736.00p 369822
16/04/2024 706.00p 717.00p 600.00p 687.00p 1501168
15/04/2024 764.00p 789.00p 747.00p 758.00p 159708
12/04/2024 780.00p 785.00p 760.52p 768.00p 194605
11/04/2024 782.00p 783.00p 761.71p 772.00p 201479
10/04/2024 796.00p 796.00p 766.00p 790.00p 757736
09/04/2024 793.00p 793.00p 767.00p 767.00p 115599
08/04/2024 785.00p 796.30p 768.72p 794.00p 205827
05/04/2024 786.00p 790.00p 761.00p 770.00p 98461
04/04/2024 755.00p 786.34p 739.55p 775.00p 317980
03/04/2024 764.00p 776.00p 743.00p 750.00p 181489
02/04/2024 757.00p 778.00p 744.00p 772.00p 109175
28/03/2024 734.00p 778.00p 730.00p 760.00p 349597
27/03/2024 728.00p 740.00p 718.00p 738.00p 142126
26/03/2024 724.00p 750.00p 714.00p 742.00p 123065
25/03/2024 728.00p 747.90p 728.00p 738.00p 217487
22/03/2024 748.00p 760.00p 717.26p 730.00p 175717
21/03/2024 738.00p 770.00p 721.69p 760.00p 214869
20/03/2024 728.00p 728.00p 720.00p 732.00p 91305
19/03/2024 728.00p 740.51p 714.00p 720.00p 131647
18/03/2024 740.00p 752.55p 728.00p 740.00p 125458
15/03/2024 714.00p 776.00p 714.00p 750.00p 172252
14/03/2024 708.00p 734.00p 707.86p 730.00p 121313
13/03/2024 684.00p 712.00p 684.00p 712.00p 168552
12/03/2024 684.00p 710.00p 684.00p 710.00p 139107
11/03/2024 712.00p 718.00p 686.00p 698.00p 115467
08/03/2024 722.00p 732.25p 714.00p 716.00p 99494
07/03/2024 728.00p 744.00p 720.00p 726.00p 153978
06/03/2024 728.00p 746.00p 727.00p 732.00p 122819
05/03/2024 716.00p 736.00p 715.40p 728.00p 127825
04/03/2024 704.00p 734.00p 698.81p 724.00p 265892
01/03/2024 714.00p 718.00p 694.00p 702.00p 406834
29/02/2024 684.00p 720.00p 674.00p 700.00p 3208248
28/02/2024 670.00p 702.00p 667.36p 686.00p 461886
27/02/2024 682.00p 695.49p 676.00p 684.00p 154505
26/02/2024 662.00p 689.69p 662.00p 674.00p 148837
23/02/2024 692.00p 714.00p 668.00p 668.00p 256697
22/02/2024 700.00p 702.00p 684.60p 692.00p 95540
21/02/2024 676.00p 698.00p 672.18p 696.00p 175822
20/02/2024 708.00p 710.00p 680.00p 680.00p 224751
19/02/2024 750.00p 750.00p 696.00p 702.00p 182610
16/02/2024 714.00p 748.00p 709.80p 732.00p 1018074
15/02/2024 696.00p 716.00p 694.00p 714.00p 509305
14/02/2024 670.00p 701.57p 669.80p 688.00p 313047
13/02/2024 676.00p 676.00p 662.00p 676.00p 245949
12/02/2024 666.00p 682.00p 666.00p 676.00p 263707
09/02/2024 686.00p 696.00p 672.00p 676.00p 162907
08/02/2024 672.00p 704.00p 672.00p 688.00p 314870

*Close Price adjusted for both dividends and splits