Ashtead Technology Holdings
(AT.)
Sector: Oil Equipment, Services & Distribution
Historic Prices - up to 10 years
|
21/02/2025
|
525.00p
|
557.00p
|
525.00p
|
541.00p
|
262,925
|
|
20/02/2025
|
554.00p
|
563.00p
|
524.00p
|
536.00p
|
547,248
|
|
19/02/2025
|
545.00p
|
555.00p
|
540.00p
|
551.00p
|
409,237
|
|
18/02/2025
|
535.00p
|
544.01p
|
522.00p
|
541.00p
|
1,856,930
|
|
17/02/2025
|
546.00p
|
546.00p
|
525.00p
|
531.00p
|
159,345
|
|
14/02/2025
|
528.00p
|
542.00p
|
527.00p
|
537.00p
|
240,432
|
|
13/02/2025
|
534.00p
|
550.00p
|
528.00p
|
531.00p
|
211,529
|
|
12/02/2025
|
545.00p
|
557.00p
|
533.95p
|
541.00p
|
310,650
|
|
11/02/2025
|
525.00p
|
547.00p
|
525.00p
|
532.00p
|
104,841
|
|
10/02/2025
|
533.00p
|
545.00p
|
525.00p
|
525.00p
|
122,392
|
|
07/02/2025
|
525.00p
|
542.00p
|
525.00p
|
528.00p
|
125,675
|
|
06/02/2025
|
540.00p
|
550.00p
|
535.00p
|
536.00p
|
363,067
|
|
05/02/2025
|
530.00p
|
543.00p
|
527.00p
|
536.00p
|
113,515
|
|
04/02/2025
|
558.00p
|
558.00p
|
538.00p
|
550.00p
|
172,557
|
|
03/02/2025
|
550.00p
|
556.00p
|
532.00p
|
550.00p
|
250,263
|
|
31/01/2025
|
560.00p
|
573.90p
|
551.60p
|
559.00p
|
362,470
|
|
30/01/2025
|
568.00p
|
585.00p
|
560.40p
|
564.00p
|
98,761
|
|
29/01/2025
|
576.00p
|
583.48p
|
556.00p
|
564.00p
|
226,488
|
|
28/01/2025
|
587.00p
|
587.00p
|
560.00p
|
560.00p
|
124,245
|
|
27/01/2025
|
580.00p
|
595.08p
|
571.05p
|
578.00p
|
225,402
|
|
24/01/2025
|
640.00p
|
656.00p
|
588.00p
|
593.00p
|
247,252
|
|
23/01/2025
|
586.00p
|
633.00p
|
578.00p
|
632.00p
|
864,144
|
|
22/01/2025
|
543.00p
|
556.00p
|
543.00p
|
556.00p
|
116,327
|
|
21/01/2025
|
559.00p
|
559.00p
|
540.54p
|
549.00p
|
305,889
|
|
20/01/2025
|
530.00p
|
551.00p
|
529.80p
|
539.00p
|
683,770
|
|
17/01/2025
|
556.00p
|
556.00p
|
546.00p
|
546.00p
|
169,863
|
|
16/01/2025
|
540.00p
|
550.00p
|
535.00p
|
540.00p
|
239,945
|
|
15/01/2025
|
514.00p
|
546.00p
|
501.16p
|
540.00p
|
780,113
|
|
14/01/2025
|
509.00p
|
534.00p
|
505.00p
|
505.00p
|
312,228
|
|
13/01/2025
|
528.00p
|
531.00p
|
515.30p
|
525.00p
|
367,447
|
|
10/01/2025
|
535.00p
|
546.00p
|
526.00p
|
526.00p
|
108,839
|
|
09/01/2025
|
535.00p
|
553.00p
|
532.00p
|
535.00p
|
86,793
|
|
08/01/2025
|
530.00p
|
559.00p
|
530.00p
|
535.00p
|
297,144
|
|
07/01/2025
|
584.00p
|
590.00p
|
546.00p
|
553.00p
|
745,161
|
|
06/01/2025
|
574.00p
|
590.00p
|
565.00p
|
587.00p
|
181,072
|
|
03/01/2025
|
575.00p
|
585.49p
|
565.00p
|
580.00p
|
197,520
|
|
02/01/2025
|
552.00p
|
572.00p
|
551.00p
|
572.00p
|
174,103
|
|
01/01/2025
|
541.00p
|
559.00p
|
541.00p
|
559.00p
|
81,578
|
|
31/12/2024
|
541.00p
|
559.00p
|
541.00p
|
559.00p
|
81,578
|
|
30/12/2024
|
542.00p
|
550.00p
|
526.00p
|
545.00p
|
252,249
|
|
27/12/2024
|
564.00p
|
564.00p
|
539.00p
|
549.00p
|
156,536
|
|
26/12/2024
|
537.00p
|
548.00p
|
523.00p
|
540.00p
|
69,920
|
|
25/12/2024
|
537.00p
|
548.00p
|
523.00p
|
540.00p
|
69,920
|
|
24/12/2024
|
537.00p
|
548.00p
|
523.00p
|
540.00p
|
69,920
|
|
23/12/2024
|
510.00p
|
538.00p
|
509.26p
|
536.00p
|
124,009
|
|
20/12/2024
|
516.00p
|
526.00p
|
504.00p
|
517.00p
|
257,466
|
|
19/12/2024
|
519.00p
|
528.00p
|
503.00p
|
517.00p
|
229,872
|
|
18/12/2024
|
524.00p
|
542.00p
|
519.00p
|
519.00p
|
369,825
|
|
17/12/2024
|
529.00p
|
529.00p
|
503.38p
|
525.00p
|
390,592
|
|
16/12/2024
|
522.00p
|
522.00p
|
500.00p
|
514.00p
|
156,326
|
|
13/12/2024
|
524.00p
|
533.00p
|
511.00p
|
515.00p
|
141,986
|
|
12/12/2024
|
510.00p
|
540.00p
|
510.00p
|
525.00p
|
190,192
|
|
11/12/2024
|
531.00p
|
539.13p
|
514.68p
|
533.00p
|
207,475
|
|
10/12/2024
|
550.00p
|
589.00p
|
530.00p
|
532.00p
|
286,320
|
|
09/12/2024
|
579.00p
|
579.00p
|
557.00p
|
561.00p
|
293,401
|
|
06/12/2024
|
565.00p
|
575.00p
|
563.00p
|
573.00p
|
324,973
|
|
05/12/2024
|
552.00p
|
578.00p
|
552.00p
|
567.00p
|
233,712
|
|
04/12/2024
|
590.00p
|
590.00p
|
557.00p
|
564.00p
|
361,567
|
|
03/12/2024
|
554.00p
|
579.00p
|
550.00p
|
568.00p
|
392,176
|
|
02/12/2024
|
540.00p
|
558.00p
|
540.00p
|
554.00p
|
166,927
|
|
29/11/2024
|
550.00p
|
563.00p
|
541.00p
|
551.00p
|
201,861
|
|
28/11/2024
|
539.00p
|
564.00p
|
538.00p
|
552.00p
|
300,681
|
|
27/11/2024
|
525.00p
|
555.00p
|
513.00p
|
544.00p
|
315,496
|
|
26/11/2024
|
522.00p
|
547.00p
|
512.00p
|
528.00p
|
196,842
|
|
25/11/2024
|
516.00p
|
532.00p
|
508.08p
|
524.00p
|
397,530
|
|
22/11/2024
|
500.00p
|
517.00p
|
489.00p
|
500.00p
|
636,804
|
|
21/11/2024
|
480.00p
|
509.00p
|
470.50p
|
500.00p
|
434,800
|
|
20/11/2024
|
501.00p
|
507.00p
|
480.00p
|
485.00p
|
647,761
|
|
19/11/2024
|
495.50p
|
508.00p
|
483.50p
|
495.00p
|
306,091
|
|
18/11/2024
|
497.00p
|
526.00p
|
494.00p
|
500.00p
|
256,317
|
|
15/11/2024
|
490.00p
|
512.00p
|
490.00p
|
503.00p
|
150,043
|
|
14/11/2024
|
503.00p
|
523.00p
|
501.00p
|
503.00p
|
221,971
|
|
13/11/2024
|
503.00p
|
526.00p
|
495.00p
|
502.00p
|
458,633
|
|
12/11/2024
|
513.00p
|
518.00p
|
495.00p
|
502.00p
|
568,294
|
|
11/11/2024
|
520.00p
|
532.00p
|
512.73p
|
513.00p
|
375,241
|
|
08/11/2024
|
539.00p
|
540.00p
|
506.00p
|
516.00p
|
1,054,543
|
|
07/11/2024
|
520.00p
|
558.00p
|
520.00p
|
535.00p
|
514,658
|
|
06/11/2024
|
533.00p
|
557.92p
|
533.00p
|
536.00p
|
370,630
|
|
05/11/2024
|
532.00p
|
548.00p
|
520.45p
|
540.00p
|
268,017
|
|
04/11/2024
|
540.00p
|
551.00p
|
525.68p
|
530.00p
|
290,317
|
|
01/11/2024
|
544.00p
|
556.91p
|
544.00p
|
545.00p
|
402,191
|
|
31/10/2024
|
575.00p
|
593.24p
|
542.00p
|
552.00p
|
863,909
|
|
30/10/2024
|
540.00p
|
635.00p
|
540.00p
|
552.00p
|
2,489,979
|
|
29/10/2024
|
541.00p
|
569.00p
|
541.00p
|
552.00p
|
256,022
|
|
28/10/2024
|
565.00p
|
588.00p
|
548.00p
|
550.00p
|
327,193
|
|
25/10/2024
|
571.00p
|
593.00p
|
570.00p
|
570.00p
|
205,862
|
|
24/10/2024
|
560.00p
|
603.00p
|
556.20p
|
589.00p
|
546,981
|
|
23/10/2024
|
546.00p
|
562.40p
|
543.00p
|
543.00p
|
290,536
|
|
22/10/2024
|
566.00p
|
581.00p
|
544.00p
|
560.00p
|
876,688
|
|
21/10/2024
|
574.00p
|
585.64p
|
564.00p
|
564.00p
|
269,811
|
|
18/10/2024
|
580.00p
|
591.00p
|
567.00p
|
576.00p
|
499,349
|
|
17/10/2024
|
580.00p
|
597.17p
|
578.00p
|
583.00p
|
204,269
|
|
16/10/2024
|
594.00p
|
598.00p
|
573.00p
|
587.00p
|
447,538
|
|
15/10/2024
|
566.00p
|
596.00p
|
566.00p
|
592.00p
|
523,709
|
|
14/10/2024
|
581.00p
|
605.00p
|
566.00p
|
585.00p
|
231,797
|
|
11/10/2024
|
580.00p
|
587.76p
|
575.00p
|
580.00p
|
319,634
|
|
10/10/2024
|
576.00p
|
597.00p
|
571.00p
|
578.00p
|
383,662
|
|
09/10/2024
|
568.00p
|
591.00p
|
563.00p
|
591.00p
|
151,564
|
|
08/10/2024
|
565.00p
|
571.00p
|
560.29p
|
563.00p
|
145,321
|
|
07/10/2024
|
589.00p
|
589.00p
|
559.00p
|
576.00p
|
191,687
|
|
04/10/2024
|
549.00p
|
579.00p
|
536.00p
|
567.00p
|
200,395
|
|
03/10/2024
|
590.00p
|
590.00p
|
539.00p
|
548.00p
|
205,695
|
|
02/10/2024
|
546.00p
|
576.00p
|
546.00p
|
563.00p
|
209,594
|
|
01/10/2024
|
570.00p
|
581.00p
|
565.20p
|
574.00p
|
317,205
|
|
30/09/2024
|
593.00p
|
594.00p
|
562.00p
|
568.00p
|
819,108
|
|
27/09/2024
|
560.00p
|
593.00p
|
556.67p
|
590.00p
|
578,072
|
|
26/09/2024
|
586.00p
|
593.00p
|
554.00p
|
558.00p
|
679,733
|
|
25/09/2024
|
595.00p
|
599.00p
|
581.00p
|
582.00p
|
338,433
|
|
24/09/2024
|
610.00p
|
621.00p
|
598.00p
|
598.00p
|
495,898
|
|
23/09/2024
|
604.00p
|
628.00p
|
604.00p
|
605.00p
|
527,333
|
|
20/09/2024
|
639.00p
|
653.00p
|
623.00p
|
623.00p
|
1,575,063
|
|
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
|