Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Ashtead Technology Holdings Plc (Y9R.F)

Compare
6.60
+0.20
+(3.12%)
As of 3:29:02 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20256.156.606.156.606.60196
Feb 20, 20256.306.656.306.406.40-
Feb 19, 20256.206.506.206.456.45-
Feb 18, 20256.106.406.106.406.40-
Feb 17, 20256.156.406.156.306.30-
Feb 14, 20256.056.356.056.306.30-
Feb 13, 20256.156.356.156.356.35-
Feb 12, 20256.156.506.156.506.50-
Feb 11, 20256.056.306.056.306.30-
Feb 10, 20256.106.306.106.306.30-
Feb 7, 20256.256.356.256.306.30-
Feb 6, 20256.256.406.256.356.35-
Feb 5, 20256.306.356.306.306.30-
Feb 4, 20256.406.406.406.406.40-
Feb 3, 20256.506.506.356.456.45-
Jan 31, 20256.506.656.506.556.55-
Jan 30, 20256.506.756.506.656.65-
Jan 29, 20256.456.706.456.656.65-
Jan 28, 20256.656.806.656.806.80-
Jan 27, 20256.806.856.706.856.85-
Jan 24, 20257.207.357.007.007.00-
Jan 23, 20256.357.306.357.307.30-
Jan 22, 20256.256.406.256.406.40-
Jan 21, 20256.156.356.156.356.35-
Jan 20, 20256.256.356.256.306.30-
Jan 17, 20256.256.456.256.406.40-
Jan 16, 20256.206.406.206.406.40196
Jan 15, 20255.806.305.806.306.30-
Jan 14, 20256.006.206.006.006.00-
Jan 13, 20256.006.156.006.056.05-
Jan 10, 20256.156.306.156.306.30-
Jan 9, 20256.156.306.156.256.25-
Jan 8, 20256.456.556.406.406.40-
Jan 7, 20256.506.506.506.506.50-
Jan 6, 20256.756.956.756.906.90-
Jan 3, 20256.656.906.656.906.90-
Jan 2, 20256.506.656.506.656.65-
Dec 30, 20246.406.506.406.506.50-
Dec 27, 20246.256.506.256.456.45-
Dec 23, 20246.006.256.006.256.25-
Dec 20, 20246.006.056.006.056.05-
Dec 19, 20246.056.306.056.306.302,278
Dec 18, 20246.106.306.106.306.30-
Dec 17, 20246.006.106.006.106.10-
Dec 16, 20246.006.055.955.955.95-
Dec 13, 20246.106.256.106.206.20-
Dec 12, 20246.256.406.256.256.25-
Dec 11, 20246.256.306.256.306.30-
Dec 10, 20246.506.606.456.456.45-
Dec 9, 20246.706.806.706.806.80-
Dec 6, 20246.606.806.606.806.80-
Dec 5, 20246.556.706.556.706.70-
Dec 4, 20246.606.906.606.906.90-
Dec 3, 20246.456.806.456.806.80-
Dec 2, 20246.456.556.456.556.55-
Nov 29, 20246.406.606.406.606.60-
Nov 28, 20246.306.606.306.606.60-
Nov 27, 20246.106.406.056.406.40-
Nov 26, 20246.056.156.056.156.15-
Nov 25, 20245.956.105.956.056.05-
Nov 22, 20245.806.005.806.006.00-
Nov 21, 20245.605.805.605.805.80-
Nov 20, 20245.755.905.755.805.80-
Nov 19, 20245.806.005.805.805.8080
Nov 18, 20245.805.905.805.855.85-
Nov 15, 20245.855.955.805.955.9514
Nov 14, 20245.806.005.806.006.00-
Nov 13, 20245.855.955.855.955.95-
Nov 12, 20246.006.055.955.955.95-
Nov 11, 20246.006.306.006.256.25-
Nov 8, 20246.256.306.106.106.10-
Nov 7, 20246.256.406.256.356.35-
Nov 6, 20246.256.506.256.356.35-
Nov 5, 20246.106.506.106.506.501,350
Nov 4, 20246.256.706.206.206.20100
Nov 1, 20246.356.456.356.456.45-
Oct 31, 20246.806.806.456.456.45-
Oct 30, 20246.407.206.407.207.20-
Oct 29, 20246.406.656.406.656.65-
Oct 28, 20246.606.956.556.556.55305
Oct 25, 20246.806.856.756.756.75-
Oct 24, 20246.307.006.307.007.00-
Oct 23, 20246.506.606.506.556.55-
Oct 22, 20246.506.706.506.556.55-
Oct 21, 20246.656.806.656.756.75-
Oct 18, 20246.806.906.756.756.75-
Oct 17, 20246.806.956.806.906.90-
Oct 16, 20246.857.006.856.906.90-
Oct 15, 20246.757.356.756.956.95160
Oct 14, 20246.706.856.706.756.75-
Oct 11, 20246.656.856.656.856.85-
Oct 10, 20246.806.806.756.756.75-
Oct 9, 20246.507.156.506.756.75103
Oct 8, 20246.606.706.606.706.70-
Oct 7, 20246.556.706.556.706.70-
Oct 4, 20246.306.756.306.756.75-
Oct 3, 20246.506.606.356.356.35-
Oct 2, 20246.656.706.656.706.70-
Oct 1, 20246.756.856.756.856.85-
Sep 30, 20246.856.856.806.806.80-
Sep 27, 20246.506.906.506.906.90-
Sep 26, 20246.706.956.706.806.80-
Sep 25, 20246.907.006.907.007.00-
Sep 24, 20247.007.307.007.307.30-
Sep 23, 20247.157.257.157.257.25-
Sep 20, 20247.257.457.257.457.45-
Sep 19, 20247.007.257.007.257.25-
Sep 18, 20246.907.056.907.057.05-
Sep 17, 20246.957.156.957.057.05-
Sep 16, 20246.757.006.757.007.00-
Sep 13, 20246.856.856.806.806.80-
Sep 12, 20246.106.806.106.756.75-
Sep 11, 20246.456.606.356.356.35-
Sep 10, 20246.556.656.456.456.45-
Sep 9, 20246.556.856.556.706.70-
Sep 6, 20247.007.056.956.956.95-
Sep 5, 20247.407.557.107.107.10237
Sep 4, 20247.457.657.457.657.65-
Sep 3, 20247.808.007.807.807.80-
Sep 2, 20248.908.958.008.008.00-
Aug 30, 20248.909.108.909.109.10-
Aug 29, 20248.759.558.759.559.5597
Aug 28, 20248.859.058.859.059.05-
Aug 27, 20248.709.058.709.059.05-
Aug 26, 20248.658.708.658.708.70-
Aug 23, 20248.658.808.658.808.80-
Aug 22, 20248.658.908.608.908.90-
Aug 21, 20248.508.708.508.658.65-
Aug 20, 20248.809.008.808.808.80-
Aug 19, 20248.708.908.708.908.90-
Aug 16, 20249.109.309.059.059.05-
Aug 15, 20248.859.208.859.209.20-
Aug 14, 20249.009.209.009.159.15-
Aug 13, 20249.009.309.009.209.20-
Aug 12, 20249.009.209.009.209.20-
Aug 9, 20248.859.108.859.109.10-
Aug 8, 20249.009.058.959.059.05-
Aug 7, 20248.859.108.859.059.05-
Aug 6, 20248.809.108.758.758.75-
Aug 5, 20249.209.208.458.708.70-
Aug 2, 20249.509.559.509.509.50150
Aug 1, 20249.9510.209.9510.1010.10-
Jul 31, 20249.6510.109.6510.1010.10-
Jul 30, 20249.659.859.659.759.75-
Jul 29, 20249.8510.109.8510.0010.00-
Jul 26, 20249.5510.009.5510.0010.00-
Jul 25, 20249.759.809.659.709.70-
Jul 24, 20249.9510.109.9510.0010.00-
Jul 23, 20249.8510.109.8510.1010.10-
Jul 22, 20249.659.959.659.959.95-
Jul 19, 20249.659.909.659.859.85-
Jul 18, 202410.0010.0010.0010.0010.00-
Jul 17, 202410.1010.8010.0010.8010.80150
Jul 16, 20249.8510.209.8510.2010.20-
Jul 15, 20249.659.909.659.909.90-
Jul 12, 20249.509.759.509.759.75-
Jul 11, 20249.309.509.309.509.50-
Jul 10, 20249.309.959.309.409.40640
Jul 9, 20249.309.409.309.409.40-
Jul 8, 20249.559.859.559.859.85-
Jul 5, 20249.409.909.409.909.90-
Jul 4, 20249.309.659.309.659.65-
Jul 3, 20249.059.409.059.409.40-
Jul 2, 20248.909.158.909.159.15-
Jul 1, 20248.609.008.609.009.00-
Jun 28, 20248.658.858.658.858.85-
Jun 27, 20248.458.708.458.708.70-
Jun 26, 20248.258.458.258.458.45-
Jun 25, 20248.258.458.258.458.45-
Jun 24, 20248.058.358.058.358.35-
Jun 21, 20248.158.458.158.358.35-
Jun 20, 20248.158.458.158.458.45-
Jun 19, 20248.208.408.208.408.40-
Jun 18, 20248.108.208.108.208.20-
Jun 17, 20247.858.007.858.008.00-
Jun 14, 20248.208.407.807.807.80-
Jun 13, 20248.058.458.058.458.45-
Jun 12, 20248.408.508.358.358.35-
Jun 11, 20248.358.608.358.558.55-
Jun 10, 20248.558.658.558.558.55-
Jun 7, 20248.758.958.708.708.70-
Jun 6, 20248.859.108.858.958.95-
Jun 5, 20248.859.108.859.109.10-
Jun 4, 20249.059.309.059.059.05-
Jun 3, 20249.309.659.309.409.40-
May 31, 20249.509.709.509.659.65-
May 30, 20249.559.709.559.609.60-
May 29, 20249.509.609.509.609.60-
May 28, 20249.409.659.409.659.65-
May 27, 20249.409.409.409.409.40-
May 24, 20249.309.459.309.459.45-
May 23, 20249.509.659.509.559.55-
May 22, 20249.509.609.509.609.60-
May 21, 20249.509.659.509.609.60-
May 20, 202410.2010.209.409.659.6510
May 17, 20249.909.909.909.909.90-
May 16, 20249.8510.109.859.909.90-
May 15, 20249.6510.009.6510.0010.00-
May 14, 20249.5010.509.5010.5010.50120
May 13, 20249.309.609.309.559.55-
May 10, 20249.559.759.559.709.70-
May 9, 20249.309.809.309.809.80-
May 8, 20249.5010.109.459.459.4564
May 7, 20248.909.508.909.509.50-
May 6, 20249.959.959.959.959.95396
May 3, 20249.009.859.009.859.85204
May 2, 2024 0.01 Dividend
May 2, 20248.909.108.909.059.05-
Apr 30, 20249.309.309.309.309.29-
Apr 29, 20249.009.359.009.359.34-
Apr 26, 20248.759.008.759.008.99-
Apr 25, 20248.608.858.608.858.84-
Apr 24, 20248.508.808.308.808.79-
Apr 23, 20248.308.508.308.508.49-
Apr 22, 20248.508.508.458.458.44-
Apr 19, 20248.308.308.308.308.29-
Apr 18, 20248.308.308.308.308.29-
Apr 17, 20247.758.307.758.308.29-
Apr 16, 20248.558.557.607.657.64-
Apr 15, 20248.658.808.658.758.74-
Apr 12, 20248.708.958.708.908.89-
Apr 11, 20248.908.908.858.858.84-
Apr 10, 20248.658.858.658.858.84-
Apr 9, 20248.908.958.858.958.94-
Apr 8, 20248.659.058.659.059.04-
Apr 5, 20248.708.808.608.758.74-
Apr 4, 20248.458.808.458.808.79-
Apr 3, 20248.708.708.608.608.59-
Apr 2, 20248.558.758.558.708.69-
Mar 28, 20248.308.708.308.708.69-
Mar 27, 20248.358.358.358.358.34-
Mar 26, 20248.308.308.208.208.19-
Mar 25, 20248.208.458.208.458.44-
Mar 22, 20248.508.608.358.358.34-
Mar 21, 20248.258.658.258.658.64-
Mar 20, 20248.158.358.158.358.34-
Mar 19, 20248.358.408.258.258.24-
Mar 18, 20248.558.558.408.408.3950
Mar 15, 20248.258.558.258.558.54-
Mar 14, 20248.058.308.058.308.29-
Mar 13, 20248.008.108.008.058.04-
Mar 12, 20247.908.007.858.007.99-
Mar 11, 20248.108.158.058.058.04-
Mar 8, 20248.208.408.208.408.39-
Mar 7, 20248.458.458.458.458.44-
Mar 6, 20248.458.458.458.458.44-
Mar 5, 20248.158.408.158.408.39-
Mar 4, 20247.908.257.908.258.24-
Mar 1, 20247.908.157.908.108.09-
Feb 29, 20247.757.907.757.907.89-
Feb 28, 20247.707.957.707.957.94-
Feb 27, 20247.607.857.607.857.84-
Feb 26, 20247.557.857.557.857.84-
Feb 23, 20247.807.907.807.807.79-
Feb 22, 20247.858.007.858.007.99-
Feb 21, 20247.658.407.658.408.3928

Related Tickers

HAL.MU Halliburton Co
25.65
+0.25%
 
9TG.DU Gaztransport et technigaz SA
142.00
+5.42%
 
SPEA.BE Saipem SpA
2.2770
-2.06%
 
CFWFF Calfrac Well Services Ltd.
2.7700
0.00%
 
KLNG Koil Energy Solutions, Inc.
2.2100
-6.36%
 
EXM.BR Exmar NV
11.50
0.00%
 
ZEFI.NE Zefiro Methane Corp.
0.5800
+1.75%
 
DTI Drilling Tools International Corporation
3.1950
+0.16%
 
HWO.TO High Arctic Energy Services Inc
1.0700
0.00%
 
2883.HK China Oilfield Services Limited
6.400
-1.23%