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
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