Ashtead Technology Holdings
(AT.)
Sector: Oil Equipment, Services & Distribution
Historic Prices - up to 10 years
|
19/09/2024
|
630.00p
|
633.00p
|
605.40p
|
628.00p
|
475,657
|
|
18/09/2024
|
606.00p
|
611.00p
|
600.00p
|
611.00p
|
273,124
|
|
17/09/2024
|
600.00p
|
622.93p
|
598.00p
|
604.00p
|
475,595
|
|
16/09/2024
|
600.00p
|
606.00p
|
587.00p
|
606.00p
|
285,590
|
|
13/09/2024
|
580.00p
|
600.00p
|
575.00p
|
598.00p
|
456,462
|
|
12/09/2024
|
540.00p
|
600.00p
|
540.00p
|
535.00p
|
871,798
|
|
11/09/2024
|
567.00p
|
576.52p
|
535.00p
|
562.00p
|
600,605
|
|
10/09/2024
|
572.00p
|
575.26p
|
551.00p
|
562.00p
|
518,512
|
|
09/09/2024
|
580.00p
|
593.30p
|
563.24p
|
572.00p
|
981,742
|
|
06/09/2024
|
613.00p
|
618.00p
|
571.00p
|
575.00p
|
1,151,875
|
|
05/09/2024
|
647.00p
|
653.00p
|
605.00p
|
610.00p
|
614,936
|
|
04/09/2024
|
653.00p
|
666.00p
|
634.00p
|
645.00p
|
615,544
|
|
03/09/2024
|
690.00p
|
709.00p
|
621.52p
|
650.00p
|
1,796,749
|
|
02/09/2024
|
782.00p
|
793.00p
|
668.00p
|
780.00p
|
1,287,343
|
|
30/08/2024
|
749.00p
|
784.00p
|
749.00p
|
780.00p
|
225,251
|
|
29/08/2024
|
775.00p
|
783.00p
|
766.00p
|
777.00p
|
111,893
|
|
28/08/2024
|
777.00p
|
781.00p
|
764.00p
|
765.00p
|
80,250
|
|
27/08/2024
|
790.00p
|
790.00p
|
739.00p
|
775.00p
|
384,078
|
|
26/08/2024
|
770.00p
|
770.00p
|
753.00p
|
762.00p
|
148,186
|
|
23/08/2024
|
770.00p
|
770.00p
|
753.00p
|
762.00p
|
148,186
|
|
22/08/2024
|
770.00p
|
770.00p
|
753.00p
|
762.00p
|
148,186
|
|
21/08/2024
|
758.00p
|
766.00p
|
738.00p
|
766.00p
|
427,319
|
|
20/08/2024
|
778.00p
|
788.00p
|
750.00p
|
753.00p
|
182,952
|
|
19/08/2024
|
802.00p
|
802.00p
|
761.74p
|
781.00p
|
612,471
|
|
16/08/2024
|
810.00p
|
810.00p
|
769.00p
|
769.00p
|
235,443
|
|
15/08/2024
|
762.00p
|
807.00p
|
762.00p
|
807.00p
|
217,652
|
|
14/08/2024
|
763.00p
|
811.00p
|
763.00p
|
786.00p
|
160,273
|
|
13/08/2024
|
788.00p
|
815.00p
|
788.00p
|
800.00p
|
91,895
|
|
12/08/2024
|
760.00p
|
813.00p
|
760.00p
|
800.00p
|
147,939
|
|
09/08/2024
|
776.00p
|
809.00p
|
752.01p
|
798.00p
|
209,511
|
|
08/08/2024
|
810.00p
|
810.00p
|
777.00p
|
788.00p
|
74,916
|
|
07/08/2024
|
793.00p
|
808.99p
|
786.89p
|
804.00p
|
177,474
|
|
06/08/2024
|
785.00p
|
809.00p
|
755.00p
|
790.00p
|
248,753
|
|
05/08/2024
|
791.00p
|
792.00p
|
726.50p
|
784.00p
|
270,998
|
|
02/08/2024
|
850.00p
|
850.00p
|
812.00p
|
812.00p
|
124,710
|
|
01/08/2024
|
876.00p
|
888.00p
|
839.00p
|
839.00p
|
266,006
|
|
31/07/2024
|
847.00p
|
876.00p
|
846.90p
|
869.00p
|
181,189
|
|
30/07/2024
|
807.00p
|
851.10p
|
806.00p
|
846.00p
|
168,960
|
|
29/07/2024
|
860.00p
|
875.00p
|
838.00p
|
843.00p
|
97,510
|
|
26/07/2024
|
826.00p
|
870.47p
|
826.00p
|
836.00p
|
74,603
|
|
25/07/2024
|
880.00p
|
880.00p
|
822.07p
|
836.00p
|
139,470
|
|
24/07/2024
|
842.00p
|
868.00p
|
842.00p
|
848.00p
|
240,603
|
|
23/07/2024
|
860.00p
|
876.00p
|
852.69p
|
866.00p
|
142,338
|
|
22/07/2024
|
880.00p
|
880.00p
|
844.00p
|
861.00p
|
119,149
|
|
19/07/2024
|
862.00p
|
868.00p
|
834.00p
|
846.00p
|
195,679
|
|
18/07/2024
|
889.00p
|
889.00p
|
842.00p
|
842.00p
|
169,488
|
|
17/07/2024
|
867.00p
|
889.00p
|
846.45p
|
873.00p
|
260,480
|
|
16/07/2024
|
862.00p
|
884.00p
|
847.00p
|
875.00p
|
195,417
|
|
15/07/2024
|
830.00p
|
871.00p
|
830.00p
|
860.00p
|
125,225
|
|
12/07/2024
|
805.00p
|
842.00p
|
805.00p
|
841.00p
|
407,911
|
|
11/07/2024
|
817.00p
|
828.00p
|
805.00p
|
828.00p
|
96,642
|
|
10/07/2024
|
784.00p
|
819.46p
|
784.00p
|
815.00p
|
85,178
|
|
09/07/2024
|
829.00p
|
829.00p
|
797.00p
|
814.00p
|
136,535
|
|
08/07/2024
|
842.00p
|
850.00p
|
805.00p
|
816.00p
|
319,127
|
|
05/07/2024
|
820.00p
|
859.00p
|
820.00p
|
840.00p
|
736,413
|
|
04/07/2024
|
824.00p
|
834.00p
|
790.00p
|
822.00p
|
148,798
|
|
03/07/2024
|
799.00p
|
816.00p
|
795.00p
|
814.00p
|
201,581
|
|
02/07/2024
|
782.00p
|
811.00p
|
759.00p
|
797.00p
|
280,111
|
|
01/07/2024
|
769.00p
|
789.68p
|
756.00p
|
783.00p
|
192,185
|
|
28/06/2024
|
755.00p
|
768.00p
|
749.00p
|
760.00p
|
144,835
|
|
27/06/2024
|
744.00p
|
767.00p
|
743.42p
|
759.00p
|
225,598
|
|
26/06/2024
|
727.00p
|
750.00p
|
723.00p
|
743.00p
|
242,158
|
|
25/06/2024
|
730.00p
|
742.84p
|
714.00p
|
724.00p
|
136,041
|
|
24/06/2024
|
711.00p
|
733.00p
|
710.00p
|
723.00p
|
162,816
|
|
21/06/2024
|
733.00p
|
734.86p
|
707.00p
|
707.00p
|
218,992
|
|
20/06/2024
|
707.00p
|
732.00p
|
707.00p
|
715.00p
|
289,722
|
|
19/06/2024
|
720.00p
|
725.00p
|
708.00p
|
715.00p
|
236,175
|
|
18/06/2024
|
690.00p
|
724.00p
|
690.00p
|
718.00p
|
434,274
|
|
17/06/2024
|
690.00p
|
696.00p
|
660.74p
|
696.00p
|
565,904
|
|
14/06/2024
|
710.00p
|
726.46p
|
651.00p
|
688.00p
|
736,112
|
|
13/06/2024
|
720.00p
|
734.00p
|
696.00p
|
717.00p
|
483,660
|
|
12/06/2024
|
720.00p
|
736.00p
|
680.00p
|
705.00p
|
535,162
|
|
11/06/2024
|
753.00p
|
753.00p
|
725.00p
|
734.00p
|
204,571
|
|
10/06/2024
|
783.00p
|
783.00p
|
722.54p
|
734.00p
|
308,455
|
|
07/06/2024
|
775.00p
|
799.00p
|
736.06p
|
752.00p
|
585,524
|
|
06/06/2024
|
800.00p
|
800.00p
|
770.00p
|
775.00p
|
161,468
|
|
05/06/2024
|
788.00p
|
796.00p
|
763.81p
|
780.00p
|
203,595
|
|
04/06/2024
|
800.00p
|
819.00p
|
771.00p
|
782.00p
|
332,872
|
|
03/06/2024
|
840.00p
|
849.00p
|
802.00p
|
802.00p
|
156,760
|
|
31/05/2024
|
841.00p
|
858.00p
|
824.00p
|
824.00p
|
278,895
|
|
30/05/2024
|
833.00p
|
859.00p
|
822.00p
|
839.00p
|
368,920
|
|
29/05/2024
|
835.00p
|
859.00p
|
825.00p
|
843.00p
|
453,614
|
|
28/05/2024
|
858.00p
|
860.00p
|
801.00p
|
837.00p
|
1,030,592
|
|
27/05/2024
|
815.00p
|
829.00p
|
809.68p
|
828.00p
|
105,729
|
|
24/05/2024
|
815.00p
|
829.00p
|
809.68p
|
828.00p
|
102,282
|
|
23/05/2024
|
808.00p
|
841.00p
|
808.00p
|
818.00p
|
215,107
|
|
22/05/2024
|
825.00p
|
842.00p
|
823.24p
|
834.00p
|
151,057
|
|
21/05/2024
|
845.00p
|
847.00p
|
830.00p
|
834.00p
|
162,422
|
|
20/05/2024
|
833.00p
|
877.00p
|
829.00p
|
840.00p
|
223,688
|
|
17/05/2024
|
856.00p
|
876.00p
|
835.00p
|
835.00p
|
153,654
|
|
16/05/2024
|
878.00p
|
893.00p
|
842.00p
|
842.00p
|
190,154
|
|
15/05/2024
|
864.00p
|
885.00p
|
852.00p
|
880.00p
|
145,047
|
|
14/05/2024
|
848.00p
|
868.00p
|
841.68p
|
862.00p
|
111,178
|
|
13/05/2024
|
840.00p
|
850.00p
|
830.00p
|
849.00p
|
208,693
|
|
10/05/2024
|
857.00p
|
867.00p
|
828.36p
|
832.00p
|
302,526
|
|
09/05/2024
|
842.00p
|
860.00p
|
823.93p
|
855.00p
|
256,312
|
|
08/05/2024
|
843.00p
|
850.00p
|
823.00p
|
833.00p
|
238,310
|
|
07/05/2024
|
810.00p
|
847.00p
|
794.00p
|
847.00p
|
1,656,734
|
|
06/05/2024
|
800.00p
|
804.74p
|
788.00p
|
791.00p
|
97,754
|
|
03/05/2024
|
800.00p
|
804.74p
|
788.00p
|
791.00p
|
97,754
|
|
02/05/2024
|
798.00p
|
799.00p
|
784.00p
|
798.00p
|
188,831
|
|
01/05/2024
|
823.00p
|
829.00p
|
783.00p
|
793.00p
|
527,880
|
|
30/04/2024
|
825.00p
|
845.00p
|
811.50p
|
817.00p
|
423,301
|
|
29/04/2024
|
800.00p
|
823.00p
|
782.00p
|
820.00p
|
310,326
|
|
26/04/2024
|
780.00p
|
799.00p
|
775.88p
|
799.00p
|
167,441
|
|
25/04/2024
|
758.00p
|
783.00p
|
754.00p
|
780.00p
|
116,678
|
|
24/04/2024
|
755.00p
|
772.04p
|
721.00p
|
766.00p
|
291,863
|
|
23/04/2024
|
731.00p
|
759.00p
|
731.00p
|
758.00p
|
151,798
|
|
22/04/2024
|
750.00p
|
754.00p
|
711.00p
|
742.00p
|
108,391
|
|
19/04/2024
|
720.00p
|
746.53p
|
715.30p
|
742.00p
|
162,264
|
|
18/04/2024
|
745.00p
|
760.00p
|
724.23p
|
735.00p
|
306,952
|
|
17/04/2024
|
680.00p
|
736.00p
|
680.00p
|
736.00p
|
369,822
|
|
16/04/2024
|
706.00p
|
717.00p
|
600.00p
|
687.00p
|
1,501,168
|
|
15/04/2024
|
764.00p
|
789.00p
|
747.00p
|
758.00p
|
159,708
|
|
12/04/2024
|
780.00p
|
785.00p
|
760.52p
|
768.00p
|
194,605
|
|
11/04/2024
|
782.00p
|
783.00p
|
761.71p
|
772.00p
|
201,479
|
|
10/04/2024
|
796.00p
|
796.00p
|
766.00p
|
790.00p
|
757,736
|
|
09/04/2024
|
793.00p
|
793.00p
|
767.00p
|
767.00p
|
115,599
|
|
08/04/2024
|
785.00p
|
796.30p
|
768.72p
|
794.00p
|
205,827
|
|
05/04/2024
|
786.00p
|
790.00p
|
761.00p
|
770.00p
|
98,461
|
|
04/04/2024
|
755.00p
|
786.34p
|
739.55p
|
775.00p
|
317,980
|
|
03/04/2024
|
764.00p
|
776.00p
|
743.00p
|
750.00p
|
181,489
|
|
02/04/2024
|
757.00p
|
778.00p
|
744.00p
|
772.00p
|
109,175
|
|
01/04/2024
|
734.00p
|
778.00p
|
730.00p
|
760.00p
|
349,597
|
|
29/03/2024
|
734.00p
|
778.00p
|
730.00p
|
760.00p
|
349,597
|
|
28/03/2024
|
734.00p
|
778.00p
|
730.00p
|
760.00p
|
329,597
|
|
27/03/2024
|
728.00p
|
740.00p
|
718.00p
|
738.00p
|
142,126
|
|
26/03/2024
|
724.00p
|
750.00p
|
714.00p
|
742.00p
|
123,065
|
|
25/03/2024
|
728.00p
|
747.90p
|
728.00p
|
738.00p
|
217,487
|
|
22/03/2024
|
748.00p
|
760.00p
|
717.26p
|
730.00p
|
175,717
|
|
21/03/2024
|
738.00p
|
770.00p
|
721.69p
|
760.00p
|
214,869
|
|
20/03/2024
|
718.00p
|
740.00p
|
715.11p
|
732.00p
|
91,305
|
|
19/03/2024
|
728.00p
|
740.51p
|
714.00p
|
720.00p
|
131,647
|