Ashtead Technology Holdings (AT.) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
11/07/2022 205.00p 208.00p 205.00p 206.50p 27950
08/07/2022 205.00p 207.00p 204.80p 207.00p 27686
07/07/2022 203.00p 206.50p 202.00p 206.50p 65596
06/07/2022 211.00p 207.43p 204.75p 206.50p 12523
05/07/2022 211.00p 215.00p 200.00p 208.00p 10175307
04/07/2022 228.00p 230.00p 216.00p 223.00p 2484
01/07/2022 228.00p 228.00p 220.00p 222.50p 7685
30/06/2022 220.00p 223.00p 222.00p 222.00p 219
29/06/2022 220.00p 223.00p 218.00p 220.00p 89089
28/06/2022 220.00p 225.00p 217.00p 220.00p 5568
27/06/2022 210.00p 215.00p 210.00p 210.50p 5804
24/06/2022 203.00p 208.83p 202.50p 202.50p 8034
23/06/2022 203.00p 209.00p 198.75p 206.00p 8221
22/06/2022 200.00p 208.00p 198.50p 200.00p 13705
21/06/2022 195.00p 208.40p 202.50p 202.50p 1887
20/06/2022 195.00p 202.50p 195.00p 202.50p 1925298
17/06/2022 224.00p 205.00p 198.50p 198.50p 11040
16/06/2022 224.00p 224.00p 200.00p 202.00p 50776
15/06/2022 222.00p 222.00p 218.00p 218.00p 314923
14/06/2022 222.00p 222.00p 215.00p 222.00p 495103
13/06/2022 215.00p 218.00p 215.50p 218.00p 2500
10/06/2022 215.00p 220.00p 215.00p 217.50p 167587
09/06/2022 206.00p 223.00p 217.50p 217.50p 15972
08/06/2022 206.00p 218.00p 218.00p 218.00p 0
07/06/2022 206.00p 222.00p 218.00p 218.00p 6616
06/06/2022 206.00p 230.00p 206.00p 222.00p 568477
03/06/2022 197.50p 201.48p 196.50p 196.50p 1600
02/06/2022 197.50p 201.48p 196.50p 196.50p 1600
01/06/2022 197.50p 201.48p 196.50p 196.50p 1600
31/05/2022 197.50p 198.00p 193.92p 195.25p 185204
30/05/2022 206.00p 210.00p 188.00p 193.75p 41990
27/05/2022 208.00p 211.00p 210.00p 210.50p 108918
26/05/2022 208.00p 211.00p 206.45p 211.00p 20454
25/05/2022 208.00p 215.00p 207.20p 212.00p 7513
24/05/2022 213.00p 217.00p 208.55p 213.50p 780
23/05/2022 213.00p 217.50p 214.60p 217.00p 2500
20/05/2022 213.00p 220.45p 217.50p 217.50p 17034
19/05/2022 213.00p 220.00p 213.00p 220.00p 4746
18/05/2022 214.00p 229.00p 214.00p 221.00p 14027
17/05/2022 229.00p 227.45p 221.00p 221.00p 1066
16/05/2022 229.00p 228.00p 217.00p 221.00p 10889
13/05/2022 229.00p 225.50p 222.25p 225.50p 4364
12/05/2022 229.00p 231.48p 223.50p 224.00p 6401
11/05/2022 235.00p 235.00p 222.00p 228.00p 613
10/05/2022 237.00p 237.00p 222.00p 228.00p 197026
09/05/2022 229.00p 229.11p 224.00p 229.00p 19470
06/05/2022 240.00p 240.00p 229.11p 234.00p 3938
05/05/2022 240.00p 240.00p 234.00p 234.00p 1407
04/05/2022 240.00p 240.00p 230.00p 234.50p 29727
03/05/2022 240.00p 240.00p 234.00p 234.00p 7198
29/04/2022 229.00p 240.00p 229.00p 240.00p 6404
28/04/2022 230.00p 235.82p 230.00p 235.50p 8938
27/04/2022 230.00p 242.00p 230.00p 234.00p 3712
26/04/2022 243.00p 236.50p 236.50p 236.50p 307750
25/04/2022 243.00p 243.00p 236.50p 239.00p 5189
22/04/2022 243.00p 243.00p 230.00p 236.00p 3624
21/04/2022 245.00p 244.64p 239.50p 240.00p 349324
20/04/2022 245.00p 245.00p 238.50p 238.50p 750
19/04/2022 245.00p 245.00p 232.00p 245.00p 6232
18/04/2022 239.00p 245.30p 237.04p 238.50p 9633
15/04/2022 239.00p 245.30p 237.04p 238.50p 9633
14/04/2022 239.00p 245.30p 237.04p 238.50p 9633
13/04/2022 239.00p 248.00p 238.50p 248.00p 54674
12/04/2022 235.00p 235.00p 235.00p 235.00p 6693
11/04/2022 241.00p 253.48p 240.00p 245.00p 21053
08/04/2022 240.00p 251.85p 240.00p 247.50p 25205
07/04/2022 240.00p 250.00p 247.50p 247.50p 3101
06/04/2022 240.00p 250.00p 240.00p 245.00p 15473
05/04/2022 241.00p 250.50p 241.00p 245.00p 20324
04/04/2022 254.00p 266.00p 244.00p 252.50p 218064
01/04/2022 254.00p 262.00p 250.00p 259.00p 3914
31/03/2022 256.00p 262.00p 256.00p 262.00p 16486
30/03/2022 260.00p 260.00p 256.00p 260.00p 1210
29/03/2022 260.00p 266.00p 232.00p 264.00p 61338
28/03/2022 260.00p 264.50p 260.10p 263.00p 6529
25/03/2022 260.00p 265.00p 260.00p 265.00p 1170
24/03/2022 270.00p 276.00p 260.00p 266.00p 34170
23/03/2022 266.00p 268.00p 260.00p 265.00p 11001
22/03/2022 266.00p 270.00p 259.60p 268.00p 166963
21/03/2022 248.00p 262.00p 241.00p 260.00p 143518
18/03/2022 248.00p 252.00p 241.04p 252.00p 35933
17/03/2022 250.00p 254.00p 236.00p 244.00p 56344
16/03/2022 232.00p 244.00p 221.00p 241.00p 36746
15/03/2022 228.00p 230.00p 228.00p 230.00p 34000
14/03/2022 210.00p 229.00p 210.00p 228.00p 42699
11/03/2022 222.00p 229.00p 215.00p 220.00p 20396
10/03/2022 222.00p 227.00p 217.00p 220.00p 64331
09/03/2022 222.00p 230.00p 204.00p 220.00p 66967
08/03/2022 218.00p 223.60p 205.00p 211.00p 56124
07/03/2022 220.00p 222.00p 209.17p 218.00p 6093
04/03/2022 220.00p 226.00p 210.00p 218.00p 4293
03/03/2022 230.00p 233.00p 225.00p 225.00p 2290
02/03/2022 230.00p 228.00p 228.00p 228.00p 0
01/03/2022 230.00p 233.13p 220.80p 228.00p 55827
28/02/2022 224.00p 232.00p 223.50p 232.00p 23636
25/02/2022 210.00p 226.00p 200.90p 226.00p 115911
24/02/2022 212.00p 220.00p 202.00p 211.00p 20174
23/02/2022 218.00p 223.20p 217.00p 220.00p 1949
22/02/2022 218.00p 220.00p 217.00p 218.00p 6600
21/02/2022 226.00p 226.00p 217.00p 219.00p 98072
18/02/2022 218.00p 225.00p 217.04p 219.00p 8187
17/02/2022 218.00p 224.00p 215.60p 224.00p 14064
16/02/2022 224.00p 224.60p 216.75p 224.00p 60601
15/02/2022 224.00p 226.00p 223.00p 226.00p 8546
14/02/2022 226.00p 226.00p 219.00p 219.00p 29227
11/02/2022 214.00p 228.00p 219.67p 221.00p 274738
10/02/2022 214.00p 228.00p 214.00p 228.00p 140867
09/02/2022 220.00p 223.00p 215.00p 215.00p 177428
08/02/2022 216.00p 218.00p 213.00p 213.00p 923
07/02/2022 216.00p 216.00p 212.00p 212.00p 1139
04/02/2022 216.00p 221.00p 214.00p 214.00p 5050
03/02/2022 216.00p 222.00p 215.00p 215.00p 12646
02/02/2022 220.00p 220.00p 215.00p 215.00p 5960
01/02/2022 220.00p 220.00p 218.00p 218.00p 6130
31/01/2022 220.00p 218.00p 218.00p 218.00p 0
28/01/2022 220.00p 220.00p 214.00p 218.00p 3107
27/01/2022 220.00p 220.00p 218.00p 218.00p 26470
26/01/2022 220.00p 230.00p 212.00p 220.00p 41404
25/01/2022 208.00p 218.00p 205.80p 212.00p 31480
24/01/2022 210.00p 228.60p 200.00p 226.00p 60373
21/01/2022 222.00p 237.20p 212.00p 230.00p 28834
20/01/2022 226.00p 240.00p 222.17p 230.00p 39779
19/01/2022 220.00p 230.00p 213.26p 227.00p 158637
18/01/2022 208.00p 224.00p 207.00p 224.00p 1306792
17/01/2022 196.00p 200.00p 194.00p 200.00p 6125
14/01/2022 195.00p 205.00p 197.00p 202.00p 5272
13/01/2022 195.00p 205.00p 202.00p 202.00p 1284
12/01/2022 195.00p 206.20p 195.00p 200.50p 517430
10/01/2022 187.00p 195.00p 183.00p 190.50p 72294
07/01/2022 184.00p 190.00p 184.00p 186.00p 26112
06/01/2022 185.00p 185.00p 178.00p 180.50p 279679
05/01/2022 185.00p 187.00p 184.60p 187.00p 409262
04/01/2022 184.00p 190.00p 183.50p 183.50p 112072
03/01/2022 170.50p 183.15p 170.50p 179.75p 133994
31/12/2021 170.50p 183.15p 170.50p 179.75p 133994
30/12/2021 179.50p 179.73p 174.00p 175.00p 16181
29/12/2021 179.00p 179.00p 170.00p 175.00p 14289
28/12/2021 164.00p 176.50p 163.25p 173.75p 553417
27/12/2021 164.00p 176.50p 163.25p 173.75p 553417
24/12/2021 164.00p 176.50p 163.25p 173.75p 553417
23/12/2021 168.00p 168.00p 163.60p 164.50p 91065
22/12/2021 170.00p 170.00p 161.42p 163.25p 9719
21/12/2021 165.50p 171.00p 162.75p 167.00p 45100
20/12/2021 165.50p 165.50p 161.00p 161.00p 21915
17/12/2021 165.00p 165.00p 159.90p 165.00p 99302
16/12/2021 163.00p 167.00p 156.40p 160.50p 24995
15/12/2021 165.50p 165.50p 158.00p 163.00p 18772
14/12/2021 166.00p 166.00p 160.50p 160.50p 44540
13/12/2021 161.00p 168.50p 160.00p 160.00p 190278
10/12/2021 161.00p 161.00p 158.25p 158.25p 1201
09/12/2021 158.00p 160.85p 158.00p 158.00p 8313
08/12/2021 159.00p 160.37p 157.20p 159.50p 22450
07/12/2021 159.00p 160.00p 159.00p 159.00p 6745
06/12/2021 161.00p 161.00p 160.00p 160.00p 5043
03/12/2021 160.00p 163.50p 158.50p 158.50p 14444
02/12/2021 160.00p 160.00p 159.50p 159.50p 542
01/12/2021 163.00p 163.00p 161.25p 161.25p 5996
30/11/2021 164.00p 164.00p 159.50p 161.75p 20210
29/11/2021 164.00p 164.00p 159.50p 160.00p 7238
26/11/2021 164.00p 164.00p 162.00p 162.00p 4144
25/11/2021 163.90p 163.90p 160.50p 160.50p 209786
24/11/2021 160.00p 162.24p 159.00p 161.45p 3300
23/11/2021 164.00p 170.00p 161.00p 162.00p 433196

*Close Price adjusted for both dividends and splits