- Share Prices
Ashtead Technology Holdings PLC (AT.)
650.00p-30.00 (-4.41%)03 Sep 2024, 17:07
Ashtead Technology Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Sep 2, 2024 | 782.00p | 793.00p | 668.00p | 680.00p | 1,287,343 |
Aug 30, 2024 | 749.00p | 784.00p | 749.00p | 780.00p | 225,251 |
Aug 29, 2024 | 775.00p | 783.00p | 766.00p | 777.00p | 111,893 |
Aug 28, 2024 | 777.00p | 781.00p | 764.00p | 765.00p | 80,250 |
Aug 27, 2024 | 790.00p | 790.00p | 739.00p | 775.00p | 384,078 |
Aug 23, 2024 | 754.00p | 767.00p | 749.00p | 763.00p | 86,954 |
Aug 22, 2024 | 770.00p | 770.00p | 753.00p | 762.00p | 148,186 |
Aug 21, 2024 | 758.00p | 766.00p | 738.00p | 766.00p | 427,319 |
Aug 20, 2024 | 778.00p | 788.00p | 750.00p | 753.00p | 188,692 |
Aug 19, 2024 | 802.00p | 802.00p | 761.74p | 781.00p | 612,471 |
Aug 16, 2024 | 810.00p | 810.00p | 769.00p | 769.00p | 235,443 |
Aug 15, 2024 | 762.00p | 807.00p | 762.00p | 807.00p | 217,652 |
Aug 14, 2024 | 763.00p | 811.00p | 763.00p | 786.00p | 160,273 |
Aug 13, 2024 | 788.00p | 815.00p | 788.00p | 800.00p | 91,895 |
Aug 12, 2024 | 760.00p | 813.00p | 760.00p | 800.00p | 147,939 |
Aug 9, 2024 | 776.00p | 809.00p | 752.01p | 798.00p | 209,511 |
Aug 8, 2024 | 810.00p | 810.00p | 777.00p | 788.00p | 74,916 |
Aug 7, 2024 | 793.00p | 808.99p | 786.89p | 804.00p | 177,474 |
Aug 6, 2024 | 785.00p | 809.00p | 755.00p | 790.00p | 248,753 |
Aug 5, 2024 | 791.00p | 792.00p | 726.50p | 784.00p | 270,997 |
Aug 2, 2024 | 850.00p | 850.00p | 812.00p | 812.00p | 124,710 |
Aug 1, 2024 | 876.00p | 888.00p | 839.00p | 839.00p | 266,006 |
Jul 31, 2024 | 847.00p | 876.00p | 846.90p | 869.00p | 181,189 |
Jul 30, 2024 | 807.00p | 851.10p | 806.00p | 846.00p | 168,960 |
Jul 29, 2024 | 860.00p | 875.00p | 838.00p | 843.00p | 97,510 |
Jul 26, 2024 | 826.00p | 870.47p | 826.00p | 864.00p | 74,603 |
Jul 25, 2024 | 880.00p | 880.00p | 822.07p | 836.00p | 139,470 |
Jul 24, 2024 | 842.00p | 868.00p | 842.00p | 848.00p | 240,603 |
Jul 23, 2024 | 860.00p | 876.00p | 852.69p | 866.00p | 142,338 |
Jul 22, 2024 | 880.00p | 880.00p | 844.00p | 861.00p | 119,149 |
Jul 19, 2024 | 862.00p | 868.00p | 834.00p | 846.00p | 195,679 |
Jul 18, 2024 | 889.00p | 889.00p | 842.00p | 842.00p | 169,488 |
Jul 17, 2024 | 867.00p | 889.00p | 846.45p | 873.00p | 260,480 |
Jul 16, 2024 | 862.00p | 884.00p | 847.00p | 875.00p | 195,417 |
Jul 15, 2024 | 830.00p | 871.00p | 830.00p | 860.00p | 125,225 |
Jul 12, 2024 | 805.00p | 842.00p | 805.00p | 841.00p | 407,911 |
Jul 11, 2024 | 817.00p | 828.00p | 805.00p | 828.00p | 96,642 |
Jul 10, 2024 | 784.00p | 819.46p | 784.00p | 815.00p | 85,178 |
Jul 9, 2024 | 829.00p | 829.00p | 797.00p | 814.00p | 136,535 |
Jul 8, 2024 | 842.00p | 850.00p | 805.00p | 816.00p | 319,127 |
Jul 5, 2024 | 820.00p | 859.00p | 820.00p | 840.00p | 796,413 |
Jul 4, 2024 | 824.00p | 834.00p | 790.00p | 822.00p | 148,798 |
Jul 3, 2024 | 799.00p | 816.00p | 795.00p | 814.00p | 201,581 |
Jul 2, 2024 | 782.00p | 811.00p | 759.00p | 797.00p | 280,111 |
Jul 1, 2024 | 769.00p | 789.68p | 756.00p | 783.00p | 192,185 |
Jun 28, 2024 | 755.00p | 768.00p | 749.00p | 760.00p | 144,835 |
Jun 27, 2024 | 744.00p | 767.00p | 743.42p | 759.00p | 225,598 |
Jun 26, 2024 | 727.00p | 750.00p | 723.00p | 743.00p | 242,158 |
Jun 25, 2024 | 730.00p | 742.84p | 714.00p | 724.00p | 136,041 |
Jun 24, 2024 | 711.00p | 733.00p | 710.00p | 723.00p | 162,816 |