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
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