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
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
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

*Close Price adjusted for both dividends and splits