Ashtead Technology Holdings
(AT.)
Sector: Oil Equipment, Services & Distribution
Historic Prices - up to 10 years
|
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
|
|
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
|