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
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
07/02/2024 658.00p 678.00p 650.00p 678.00p 216420
06/02/2024 676.00p 681.22p 648.00p 654.00p 227909
05/02/2024 678.00p 680.00p 656.00p 672.00p 160420
02/02/2024 660.00p 690.00p 659.03p 672.00p 284347
01/02/2024 660.00p 674.00p 656.00p 656.00p 499858
31/01/2024 650.00p 666.00p 641.00p 660.00p 212029
30/01/2024 676.00p 680.00p 636.00p 648.00p 224297
29/01/2024 674.00p 678.55p 656.00p 670.00p 346000
26/01/2024 642.00p 682.00p 626.00p 664.00p 571341
25/01/2024 612.00p 638.00p 608.00p 632.00p 629444
24/01/2024 614.00p 618.00p 606.00p 610.00p 99332
23/01/2024 598.00p 612.00p 592.00p 604.00p 390117
22/01/2024 616.00p 616.00p 589.70p 600.00p 526702
19/01/2024 614.00p 614.00p 593.28p 600.00p 236128
18/01/2024 596.00p 622.49p 594.84p 610.00p 5736698
17/01/2024 596.00p 601.84p 578.00p 596.00p 167317
16/01/2024 606.00p 616.00p 592.00p 592.00p 211107
15/01/2024 614.00p 616.00p 592.04p 608.00p 255302
12/01/2024 582.00p 614.00p 573.50p 610.00p 622740
11/01/2024 588.00p 596.00p 576.68p 580.00p 95611
10/01/2024 604.00p 618.00p 579.39p 582.00p 263547
09/01/2024 616.00p 618.00p 590.00p 600.00p 69965
08/01/2024 618.00p 618.00p 594.00p 610.00p 73535
05/01/2024 600.00p 612.00p 596.00p 610.00p 101444
04/01/2024 578.00p 602.49p 567.79p 602.00p 267130
03/01/2024 610.00p 618.00p 570.42p 578.00p 172465
02/01/2024 614.00p 632.00p 606.60p 614.00p 241493
29/12/2023 620.00p 620.00p 608.00p 614.00p 32606
28/12/2023 620.00p 620.00p 610.10p 618.00p 81773
27/12/2023 596.00p 620.00p 596.00p 610.00p 126722
22/12/2023 596.00p 618.00p 596.00p 602.00p 39080
21/12/2023 610.00p 614.75p 606.00p 606.00p 148754
20/12/2023 606.00p 620.00p 600.06p 610.00p 215659
19/12/2023 614.00p 614.00p 593.68p 602.00p 111655
18/12/2023 616.00p 618.00p 602.00p 610.00p 96064
15/12/2023 602.00p 618.00p 602.00p 610.00p 156831
14/12/2023 640.00p 640.00p 602.00p 610.00p 222500
13/12/2023 628.00p 636.00p 605.90p 626.00p 110943
12/12/2023 636.00p 640.00p 614.00p 620.00p 81684
11/12/2023 638.00p 638.00p 622.00p 622.00p 213123
08/12/2023 600.00p 638.00p 588.16p 622.00p 532331
07/12/2023 590.00p 612.00p 584.00p 606.00p 677148
06/12/2023 608.00p 611.50p 594.00p 602.00p 1234497
05/12/2023 588.00p 608.40p 587.50p 600.00p 626069
04/12/2023 594.00p 614.00p 588.24p 590.00p 875302
01/12/2023 600.00p 621.00p 584.00p 594.00p 624232
30/11/2023 508.00p 608.00p 505.50p 596.00p 1580276
29/11/2023 473.00p 485.00p 462.21p 485.00p 520318
28/11/2023 452.00p 474.00p 448.50p 467.00p 406874
27/11/2023 469.00p 482.00p 455.00p 459.00p 90460
24/11/2023 472.00p 479.00p 464.50p 469.00p 74324
23/11/2023 475.00p 479.00p 468.00p 468.00p 83459
22/11/2023 479.00p 489.00p 474.00p 478.00p 85645
21/11/2023 494.00p 494.00p 475.00p 475.00p 216505
20/11/2023 489.00p 495.00p 473.53p 486.00p 184119
17/11/2023 471.00p 488.00p 471.00p 487.00p 311855
16/11/2023 480.00p 494.00p 474.41p 482.00p 218595
15/11/2023 479.00p 490.00p 475.50p 486.00p 135650
14/11/2023 475.00p 489.00p 457.24p 482.00p 141254
13/11/2023 467.00p 471.00p 446.00p 471.00p 178678
10/11/2023 459.00p 469.00p 446.43p 468.00p 86113
09/11/2023 460.00p 468.28p 457.35p 462.00p 394987
08/11/2023 470.00p 477.04p 452.00p 461.00p 539680
07/11/2023 464.00p 476.00p 464.00p 465.00p 224590
06/11/2023 466.00p 479.68p 465.00p 475.00p 352393
03/11/2023 475.00p 475.00p 466.00p 466.00p 116643
02/11/2023 475.00p 481.00p 465.00p 473.00p 512241
01/11/2023 492.00p 492.00p 465.00p 469.00p 101454
31/10/2023 482.00p 489.47p 477.00p 480.00p 407487
30/10/2023 478.00p 488.87p 475.12p 482.00p 603099
27/10/2023 466.00p 477.00p 454.00p 475.00p 481162
26/10/2023 470.00p 473.04p 460.00p 461.00p 89523
25/10/2023 474.00p 480.00p 459.00p 464.00p 137026
24/10/2023 457.00p 470.00p 457.00p 465.00p 543451
23/10/2023 461.00p 477.27p 459.00p 470.00p 970945
20/10/2023 469.00p 474.00p 458.00p 465.00p 622849
19/10/2023 461.00p 468.20p 448.35p 462.00p 455275
18/10/2023 466.00p 476.00p 446.00p 457.00p 511901
17/10/2023 471.00p 478.40p 460.74p 473.00p 380652
16/10/2023 459.00p 477.00p 449.98p 470.00p 215299
13/10/2023 455.00p 487.34p 450.00p 450.00p 473340
12/10/2023 462.00p 469.40p 454.00p 469.00p 314310
11/10/2023 456.00p 462.00p 444.43p 460.00p 352234
10/10/2023 440.00p 455.00p 431.69p 451.00p 188188
09/10/2023 441.00p 459.00p 426.00p 444.00p 676854
06/10/2023 424.00p 453.00p 421.52p 448.00p 904274
05/10/2023 434.00p 439.00p 423.00p 423.00p 179615
04/10/2023 429.00p 437.00p 426.40p 434.00p 311568
03/10/2023 429.00p 437.00p 428.00p 434.00p 221672
02/10/2023 428.00p 434.00p 421.00p 432.00p 142775
29/09/2023 430.00p 439.00p 421.00p 437.00p 62116
28/09/2023 430.00p 439.00p 418.00p 427.00p 451449
27/09/2023 434.00p 439.00p 425.00p 433.00p 161386
26/09/2023 418.00p 434.00p 414.32p 424.00p 574418
25/09/2023 418.00p 434.00p 417.86p 423.00p 87252
22/09/2023 420.00p 432.00p 408.00p 430.00p 248199
21/09/2023 429.00p 429.00p 408.00p 418.00p 77666
20/09/2023 404.00p 421.20p 401.75p 411.00p 490560
19/09/2023 410.00p 424.00p 402.00p 405.00p 173567
18/09/2023 420.00p 425.00p 405.78p 415.00p 161909
15/09/2023 427.00p 429.00p 408.00p 414.00p 172532
14/09/2023 422.00p 428.00p 412.68p 427.00p 164106
13/09/2023 430.00p 430.00p 417.00p 419.00p 200453
12/09/2023 429.00p 429.00p 408.00p 419.00p 311356
11/09/2023 418.00p 425.00p 406.00p 419.00p 664683
08/09/2023 419.00p 424.40p 412.00p 419.00p 196102
07/09/2023 420.00p 430.00p 412.38p 420.00p 506673
06/09/2023 425.00p 430.67p 405.15p 420.00p 204898
05/09/2023 422.00p 432.00p 420.00p 424.00p 420927
04/09/2023 415.00p 420.00p 405.00p 420.00p 698808
01/09/2023 404.00p 410.00p 392.00p 392.00p 236833
31/08/2023 391.00p 404.00p 391.00p 404.00p 101793
30/08/2023 403.00p 405.00p 399.00p 400.00p 105245
29/08/2023 400.00p 408.00p 397.02p 403.00p 215411
25/08/2023 397.00p 404.00p 391.00p 393.00p 59937
24/08/2023 401.00p 405.00p 400.00p 400.00p 844358
23/08/2023 395.00p 402.00p 390.00p 401.00p 114001
22/08/2023 383.00p 400.00p 383.00p 395.00p 445934
21/08/2023 379.00p 394.60p 376.00p 388.00p 202629
18/08/2023 380.00p 394.06p 380.00p 392.00p 117810
17/08/2023 380.00p 390.00p 380.00p 380.00p 145125
16/08/2023 389.00p 396.00p 381.35p 387.00p 68281
15/08/2023 380.00p 397.18p 380.00p 380.00p 609398
14/08/2023 398.00p 398.00p 382.50p 395.00p 426076
11/08/2023 381.00p 399.00p 381.00p 392.00p 2733082
10/08/2023 390.00p 392.00p 384.00p 386.00p 367802
09/08/2023 391.00p 396.00p 381.00p 392.00p 237415
08/08/2023 381.00p 395.11p 381.00p 390.00p 27262
07/08/2023 399.00p 399.00p 382.00p 389.00p 47777
04/08/2023 389.00p 398.00p 382.35p 390.00p 87175
03/08/2023 387.00p 392.00p 377.00p 389.00p 724553
02/08/2023 388.00p 399.00p 380.50p 386.00p 42680
01/08/2023 392.00p 396.50p 385.00p 389.00p 82069
31/07/2023 398.00p 404.25p 390.00p 391.00p 62194

*Close Price adjusted for both dividends and splits