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
24/04/2023 332.00p 337.50p 320.00p 320.00p 66378
21/04/2023 325.00p 335.00p 323.13p 333.00p 176592
20/04/2023 320.00p 324.00p 316.00p 321.00p 674776
19/04/2023 322.00p 324.50p 320.00p 320.00p 53482
18/04/2023 320.00p 324.00p 310.00p 320.00p 57438
17/04/2023 322.00p 327.39p 322.00p 323.00p 33246
14/04/2023 329.00p 329.00p 323.00p 324.00p 25979
13/04/2023 325.00p 330.00p 322.00p 323.00p 120890
12/04/2023 320.00p 325.00p 318.00p 325.00p 159513
11/04/2023 318.00p 320.00p 310.00p 320.00p 104752
06/04/2023 308.00p 316.00p 304.00p 316.00p 50736
05/04/2023 305.00p 309.00p 304.00p 308.00p 69912
04/04/2023 310.00p 310.00p 305.00p 308.00p 40350
03/04/2023 300.00p 310.00p 300.00p 309.00p 45500
31/03/2023 296.00p 308.00p 296.00p 304.00p 28067
30/03/2023 297.00p 303.00p 293.00p 302.00p 152582
29/03/2023 291.00p 298.00p 286.00p 294.50p 27055
28/03/2023 291.00p 299.46p 291.00p 295.00p 120399
27/03/2023 291.00p 301.00p 290.00p 293.00p 245500
24/03/2023 294.00p 302.73p 291.00p 291.00p 53869
23/03/2023 290.00p 302.50p 290.00p 295.00p 97818
22/03/2023 293.00p 307.20p 293.00p 295.00p 105613
21/03/2023 300.00p 306.70p 281.00p 306.00p 196595
20/03/2023 290.00p 296.00p 281.00p 294.00p 59188
17/03/2023 296.00p 303.00p 290.00p 290.00p 743155
16/03/2023 295.00p 300.00p 289.40p 295.00p 172673
15/03/2023 300.00p 302.00p 281.00p 281.00p 119057
14/03/2023 301.00p 309.00p 301.00p 303.00p 79552
13/03/2023 305.00p 308.58p 300.00p 304.00p 160512
10/03/2023 300.00p 316.00p 300.00p 310.00p 91888
09/03/2023 313.00p 315.00p 308.85p 314.00p 22361
08/03/2023 315.00p 315.00p 301.00p 314.00p 148461
07/03/2023 310.00p 315.00p 307.70p 311.00p 61697
06/03/2023 320.00p 325.00p 310.00p 311.00p 188530
03/03/2023 302.00p 320.00p 302.00p 320.00p 48143
02/03/2023 305.00p 306.00p 300.00p 304.00p 713100
01/03/2023 297.00p 306.00p 297.00p 298.00p 60010
28/02/2023 295.00p 309.00p 295.00p 306.00p 264218
27/02/2023 302.00p 311.00p 293.00p 300.00p 80052
24/02/2023 310.00p 310.00p 302.00p 302.00p 64038
23/02/2023 296.00p 310.00p 292.00p 306.00p 131996
22/02/2023 311.00p 313.00p 295.00p 296.00p 201607
21/02/2023 311.00p 320.00p 309.12p 312.00p 65244
20/02/2023 310.00p 319.00p 309.00p 312.00p 40432
17/02/2023 313.00p 318.50p 308.00p 309.00p 146786
16/02/2023 318.00p 320.00p 310.00p 314.00p 81935
15/02/2023 319.00p 320.00p 316.00p 318.00p 259332
14/02/2023 318.00p 322.00p 318.00p 319.00p 53641
13/02/2023 320.00p 321.00p 317.28p 320.00p 102893
10/02/2023 319.00p 320.00p 315.00p 320.00p 624353
09/02/2023 312.00p 324.00p 311.56p 320.00p 293852
08/02/2023 317.00p 317.00p 311.00p 311.00p 61547
07/02/2023 321.00p 321.00p 315.00p 318.00p 75999
06/02/2023 317.00p 321.60p 312.12p 316.00p 201756
03/02/2023 325.00p 325.00p 319.00p 320.00p 73102
02/02/2023 325.00p 325.00p 317.86p 319.00p 112290
01/02/2023 325.00p 325.00p 319.00p 319.00p 100249
31/01/2023 314.00p 324.00p 314.00p 324.00p 205453
30/01/2023 319.00p 319.88p 312.78p 316.00p 249965
27/01/2023 317.00p 324.00p 312.42p 320.00p 199936
26/01/2023 314.00p 320.00p 313.00p 315.00p 96269
25/01/2023 310.00p 320.00p 304.28p 313.00p 839770
24/01/2023 320.00p 321.00p 314.00p 315.00p 130082
23/01/2023 319.00p 320.00p 315.60p 318.00p 264762
20/01/2023 314.00p 321.00p 312.00p 318.00p 615185
19/01/2023 317.00p 320.00p 303.00p 310.00p 19698500
18/01/2023 330.00p 344.50p 325.00p 329.00p 208414
17/01/2023 339.00p 340.00p 329.16p 330.00p 72829
16/01/2023 343.00p 355.00p 325.00p 327.00p 524192
13/01/2023 329.00p 335.00p 323.47p 335.00p 154409
12/01/2023 329.00p 329.00p 321.00p 325.50p 44106
11/01/2023 323.00p 329.00p 314.00p 324.50p 271356
10/01/2023 321.00p 327.40p 313.00p 321.00p 90051
09/01/2023 323.00p 323.00p 305.00p 314.50p 82075
06/01/2023 314.00p 316.60p 308.24p 314.00p 49070
05/01/2023 314.00p 315.00p 305.00p 314.00p 82296
04/01/2023 317.00p 317.00p 306.28p 313.00p 48039
03/01/2023 306.00p 320.00p 306.00p 315.00p 57010
30/12/2022 315.00p 319.58p 313.00p 315.00p 11599
29/12/2022 317.00p 318.75p 311.00p 311.00p 24783
28/12/2022 306.00p 320.00p 306.00p 320.00p 38993
23/12/2022 315.00p 315.00p 308.00p 308.00p 27705
22/12/2022 315.00p 317.59p 308.10p 314.00p 44923
21/12/2022 293.00p 318.00p 293.00p 318.00p 257871
20/12/2022 293.00p 309.00p 292.00p 300.00p 142976
19/12/2022 300.00p 312.80p 293.00p 295.00p 90065
16/12/2022 308.00p 314.00p 300.00p 301.50p 40679
15/12/2022 310.00p 318.60p 306.48p 308.00p 19882
14/12/2022 318.00p 322.88p 308.00p 308.00p 32493
13/12/2022 314.00p 330.50p 310.96p 314.00p 29136
12/12/2022 324.00p 331.00p 318.40p 319.50p 40981
09/12/2022 320.00p 331.20p 318.00p 326.00p 136648
08/12/2022 334.00p 334.00p 320.00p 325.00p 161207
07/12/2022 340.00p 340.00p 325.26p 331.50p 40061
06/12/2022 320.00p 346.70p 320.00p 339.00p 614409
05/12/2022 316.00p 318.00p 306.50p 313.00p 31168
02/12/2022 305.00p 314.00p 305.00p 311.50p -9716
01/12/2022 301.00p 318.00p 301.00p 314.00p 98271
30/11/2022 313.00p 313.00p 298.00p 306.50p 210854
29/11/2022 318.00p 318.00p 298.00p 298.50p 12353
28/11/2022 317.00p 318.00p 305.50p 307.50p 50023
25/11/2022 300.00p 310.75p 300.00p 300.00p 234681
24/11/2022 296.00p 315.95p 296.00p 306.50p 22458
23/11/2022 315.00p 315.00p 296.00p 306.00p 21512
22/11/2022 320.00p 320.00p 304.00p 309.00p 54106
21/11/2022 318.00p 318.00p 304.14p 313.00p 50358
18/11/2022 310.00p 316.00p 307.45p 311.00p 59101
17/11/2022 314.00p 320.00p 311.00p 312.50p 37567
16/11/2022 314.00p 328.00p 300.00p 315.00p 137691
15/11/2022 300.00p 308.12p 298.05p 306.00p 300510
14/11/2022 305.00p 319.15p 301.00p 304.00p 91777
11/11/2022 295.00p 301.00p 283.04p 298.50p 216969
10/11/2022 277.00p 298.00p 277.00p 280.00p 813708
09/11/2022 275.00p 303.37p 260.00p 286.00p 7014638
08/11/2022 279.00p 325.00p 277.90p 305.00p 442487
07/11/2022 279.00p 280.00p 269.69p 280.00p 245456
04/11/2022 262.00p 286.00p 261.26p 272.00p 765180
03/11/2022 246.00p 259.00p 245.00p 259.00p 228112
02/11/2022 255.00p 257.00p 246.00p 251.00p 53870
01/11/2022 246.00p 255.00p 250.00p 250.50p 88578
31/10/2022 246.00p 258.00p 246.00p 252.50p 53196
28/10/2022 251.00p 255.00p 250.00p 250.00p 487283
27/10/2022 250.00p 252.35p 250.50p 250.50p 38403
26/10/2022 250.00p 254.50p 249.00p 250.00p 51283
25/10/2022 251.00p 255.00p 250.00p 251.50p 116061
24/10/2022 250.00p 252.38p 248.00p 248.00p 43066
21/10/2022 244.00p 253.00p 243.88p 253.00p 29654
20/10/2022 254.00p 255.50p 249.50p 249.50p 62701
19/10/2022 245.00p 250.00p 244.76p 249.00p 1060
18/10/2022 245.00p 250.00p 244.00p 244.00p 25923
17/10/2022 250.00p 252.50p 245.70p 252.50p 50068
14/10/2022 250.00p 255.31p 248.02p 250.00p 194413
13/10/2022 251.00p 260.00p 250.00p 250.00p 203400
12/10/2022 260.00p 264.60p 250.19p 255.00p 35829
11/10/2022 260.00p 268.65p 250.66p 261.00p 195373
10/10/2022 270.00p 281.00p 263.88p 264.00p 913222
07/10/2022 258.00p 249.84p 242.02p 249.00p 301198
06/10/2022 258.00p 258.00p 243.25p 249.00p 12147
05/10/2022 244.00p 250.23p 244.00p 247.00p 21419
04/10/2022 250.00p 254.00p 245.00p 245.00p 22484
03/10/2022 232.00p 248.67p 240.00p 240.00p 1715
30/09/2022 232.00p 249.00p 232.00p 241.00p 4717
29/09/2022 231.00p 248.75p 231.00p 241.00p 20743
28/09/2022 260.00p 260.00p 235.00p 240.50p 30938
27/09/2022 245.00p 259.30p 245.00p 245.00p 2981
26/09/2022 260.00p 260.00p 250.00p 250.00p 15604
23/09/2022 255.00p 255.00p 246.00p 250.00p 9133
22/09/2022 260.00p 260.00p 249.00p 252.00p 576864
21/09/2022 261.00p 261.00p 248.00p 253.50p 975467
20/09/2022 255.00p 255.00p 238.00p 252.00p 328866
19/09/2022 236.00p 255.00p 236.00p 255.00p 417105
16/09/2022 236.00p 255.00p 236.00p 255.00p 417105
15/09/2022 254.00p 255.00p 240.00p 245.00p 26838
14/09/2022 251.00p 265.00p 233.00p 247.50p 786907
13/09/2022 259.00p 265.00p 250.35p 257.50p 812157
12/09/2022 260.00p 259.00p 251.13p 257.50p 20208
09/09/2022 260.00p 260.00p 254.00p 255.00p 57633
08/09/2022 264.00p 264.00p 250.00p 254.00p 234306
07/09/2022 275.00p 262.60p 257.50p 257.50p 14544
06/09/2022 275.00p 270.00p 257.50p 260.50p 3105
05/09/2022 275.00p 279.00p 256.84p 260.50p 137490
02/09/2022 265.00p 320.00p 243.00p 261.00p 188697
01/09/2022 252.00p 248.50p 243.50p 248.50p 0
31/08/2022 252.00p 252.00p 237.00p 243.50p 208989
30/08/2022 250.00p 258.00p 248.00p 252.00p 148383
26/08/2022 245.00p 245.00p 237.00p 245.00p 528934
25/08/2022 235.00p 243.81p 230.00p 237.50p 490015
24/08/2022 225.00p 230.00p 225.00p 230.00p 175000
23/08/2022 225.00p 232.11p 225.00p 230.00p 5195
22/08/2022 234.00p 241.20p 226.00p 231.50p 36361
19/08/2022 229.00p 237.50p 229.00p 237.50p 61054
18/08/2022 225.00p 228.00p 225.00p 225.00p 1093
17/08/2022 225.00p 228.00p 224.04p 225.00p 9857
16/08/2022 211.00p 226.30p 224.00p 224.00p 750
15/08/2022 211.00p 228.48p 222.50p 222.50p 17496
12/08/2022 211.00p 226.27p 222.00p 222.50p 8182
11/08/2022 211.00p 222.50p 220.00p 222.50p 54500
10/08/2022 211.00p 224.80p 221.00p 221.00p 4100
09/08/2022 211.00p 224.50p 220.00p 220.00p 3241
08/08/2022 211.00p 223.00p 213.00p 217.00p 394274
05/08/2022 211.00p 218.00p 210.00p 216.00p 176319
04/08/2022 220.00p 220.00p 214.00p 214.00p 23719
03/08/2022 215.00p 216.00p 215.00p 216.00p 18491
02/08/2022 229.00p 223.00p 220.00p 220.00p 221
01/08/2022 229.00p 220.50p 216.00p 220.50p 1100000
29/07/2022 229.00p 229.42p 218.00p 218.00p 22124
28/07/2022 221.00p 227.90p 221.00p 227.00p 73089
27/07/2022 220.00p 225.00p 220.00p 220.50p 2089
26/07/2022 225.00p 225.00p 222.50p 222.50p 1521
25/07/2022 225.00p 225.00p 216.50p 216.50p 19
22/07/2022 210.00p 224.50p 210.00p 216.00p 37574
21/07/2022 210.00p 224.50p 215.00p 216.00p 6092
20/07/2022 210.00p 222.06p 217.50p 217.50p 4250
19/07/2022 210.00p 222.06p 210.00p 221.50p 20754
18/07/2022 205.00p 204.00p 196.00p 202.50p 108677
15/07/2022 205.00p 198.25p 197.50p 198.25p 0
14/07/2022 205.00p 200.00p 197.50p 197.50p 50030
13/07/2022 205.00p 205.00p 195.50p 198.00p 43978
12/07/2022 205.00p 207.50p 205.00p 206.50p 16
11/07/2022 205.00p 208.00p 205.00p 206.50p 27950

*Close Price adjusted for both dividends and splits