Ashtead Technology Holdings

ATAS
🏛️ uk →
398.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 481.50 491.50 481.50 490.50 1.7K
08:03 482.58 482.58 482.58 482.58 1.0K
08:09 480.50 487.50 480.00 480.00 1.9K
08:14 478.00 481.50 478.00 478.50 1.0K
08:15 480.00 480.00 480.00 480.00 1.0K
08:17 479.00 479.00 479.00 479.00 0.1K
08:18 479.00 479.00 479.00 479.00 0.3K
08:19 479.93 479.93 479.93 479.93 1.3K
08:27 481.50 481.50 481.50 481.50 0.0K
08:30 479.00 479.00 479.00 479.00 0.1K
08:44 477.46 477.46 475.00 475.00 3.7K
08:47 480.00 480.00 480.00 480.00 1.1K
08:50 481.50 481.50 481.50 481.50 0.0K
08:55 481.50 481.50 481.50 481.50 0.0K
08:59 477.50 477.50 477.50 477.50 0.0K
09:00 480.06 480.06 480.06 480.06 0.5K
09:01 478.00 480.00 478.00 480.00 0.1K
09:02 477.67 477.67 477.67 477.67 1.0K
09:04 476.00 476.00 476.00 476.00 0.2K
09:11 479.50 479.50 479.50 479.50 0.0K
09:12 479.00 479.00 479.00 479.00 0.0K
09:13 477.74 477.74 477.74 477.74 0.6K
09:14 478.10 478.10 477.74 477.74 1.1K
09:18 477.50 477.50 477.50 477.50 0.9K
09:19 479.00 479.00 479.00 479.00 0.2K
09:23 477.25 477.25 477.25 477.25 0.9K
09:36 478.42 478.42 478.42 478.42 0.0K
09:43 477.50 477.50 477.50 477.50 0.2K
09:48 477.53 477.53 477.53 477.53 2.9K
10:05 477.77 477.77 477.77 477.77 0.0K
10:09 477.15 477.15 477.15 477.15 0.1K
10:10 477.15 477.15 477.15 477.15 0.9K
10:12 478.50 478.50 478.50 478.50 0.0K
10:14 478.00 478.00 478.00 478.00 0.0K
10:17 477.96 477.96 477.96 477.96 0.2K
10:19 478.50 478.50 478.50 478.50 0.0K
10:23 477.00 477.00 477.00 477.00 3.1K
10:24 477.29 477.29 477.29 477.29 0.3K
10:28 476.63 476.63 476.00 476.00 0.8K
10:29 475.00 475.00 475.00 475.00 0.1K
10:31 475.28 475.28 475.28 475.28 2.1K
10:43 476.00 476.00 476.00 476.00 0.0K
10:44 473.75 473.75 473.75 473.75 2.7K
10:48 474.89 476.00 474.89 476.00 3.1K
10:54 476.00 476.00 476.00 476.00 0.0K
10:55 476.00 476.00 475.50 475.50 0.3K
10:57 474.80 474.80 474.80 474.80 0.1K
11:02 474.50 476.00 474.50 476.00 0.4K
11:05 476.00 476.00 476.00 476.00 0.0K
11:11 476.00 476.00 476.00 476.00 0.0K
11:16 474.24 474.24 474.24 474.24 2.0K
11:17 476.00 476.00 476.00 476.00 0.0K
11:34 476.00 476.00 476.00 476.00 0.1K
11:42 476.00 476.00 476.00 476.00 0.0K
11:49 474.50 474.50 474.50 474.50 1.2K
11:52 474.24 474.24 474.24 474.24 0.5K
12:05 475.28 475.28 475.28 475.28 0.0K
12:10 474.00 474.00 474.00 474.00 0.3K
12:26 474.50 474.96 474.50 474.96 1.6K
12:27 473.50 473.50 473.50 473.50 0.2K
12:31 473.15 473.15 473.15 473.15 1.1K
12:32 473.00 473.00 473.00 473.00 0.5K
12:33 472.00 473.00 471.00 472.00 5.8K
12:37 471.50 471.50 471.50 471.50 0.2K
12:39 471.00 472.97 470.50 470.50 9.4K
12:40 470.50 471.00 469.00 469.00 1.6K
12:41 470.27 470.27 470.27 470.27 0.0K
12:44 469.50 471.00 469.50 469.50 0.4K
12:46 470.50 470.50 470.50 470.50 0.2K
12:49 469.50 469.50 469.50 469.50 0.7K
12:55 469.50 469.50 469.50 469.50 0.0K
12:57 468.18 468.18 468.18 468.18 0.3K
12:58 468.00 468.00 467.00 467.00 0.5K
12:59 469.00 469.00 469.00 469.00 0.0K
13:00 467.50 467.50 467.50 467.50 0.1K
13:04 467.50 468.00 467.50 468.00 1.3K
13:06 466.24 466.24 466.24 466.24 1.9K
13:07 467.28 467.28 466.00 466.00 0.3K
13:14 466.50 466.50 466.50 466.50 0.3K
13:15 466.50 466.50 466.50 466.50 0.0K
13:21 467.50 467.50 467.50 467.50 0.0K
13:25 467.50 467.50 467.50 467.50 0.1K
13:27 466.50 466.50 466.50 466.50 0.1K
13:32 466.50 466.50 466.50 466.50 0.2K
13:33 466.00 466.00 465.00 465.00 0.8K
13:34 465.00 465.00 465.00 465.00 0.7K
13:37 465.46 465.46 465.46 465.46 0.0K
13:38 465.46 465.46 465.46 465.46 0.0K
13:40 466.00 466.00 465.50 465.50 1.1K
13:44 466.50 466.50 466.50 466.50 0.1K
13:45 465.50 465.50 465.00 465.00 1.7K
13:46 465.14 465.14 464.50 464.75 5.6K
13:47 465.00 465.00 464.75 464.75 6.5K
13:49 465.00 465.00 464.50 464.50 0.8K
13:50 464.00 464.00 464.00 464.00 0.3K
13:51 464.00 464.00 463.50 463.50 0.2K
13:55 465.50 465.50 465.50 465.50 0.0K
13:57 465.00 465.00 462.50 462.50 1.7K
13:58 463.50 464.00 463.50 464.00 0.2K
14:00 464.00 464.00 464.00 464.00 0.4K
14:02 462.50 463.50 462.00 463.50 5.2K
14:03 462.50 462.68 462.50 462.68 2.7K
14:05 463.46 463.46 463.46 463.46 0.0K
14:06 462.68 462.68 462.68 462.68 0.0K
14:07 462.68 462.68 462.68 462.68 0.1K
14:08 462.50 462.50 462.00 462.00 0.8K
14:09 461.46 462.77 461.46 462.77 5.0K
14:10 461.46 461.46 460.50 461.28 0.2K
14:11 461.28 461.28 461.28 461.28 0.1K
14:12 460.00 461.28 460.00 461.28 0.3K
14:13 461.28 461.28 461.28 461.28 2.0K
14:14 461.28 461.28 461.28 461.28 0.0K
14:15 461.28 461.28 460.00 460.00 0.3K
14:16 462.00 462.78 461.74 462.78 1.3K
14:28 462.00 462.50 462.00 462.50 1.3K
14:29 462.50 462.50 462.50 462.50 0.0K
14:30 460.30 460.30 460.30 460.30 1.3K
14:31 461.60 461.60 461.60 461.60 1.3K
14:33 462.50 462.50 462.50 462.50 0.0K
14:34 461.60 461.60 461.60 461.60 0.0K
14:42 462.50 462.50 461.78 462.50 4.0K
14:45 460.50 460.50 460.50 460.50 0.8K
14:46 461.78 461.78 461.50 461.50 16.1K
14:48 462.50 462.50 462.50 462.50 0.0K
14:53 461.25 461.25 461.25 461.25 1.3K
14:54 460.50 460.50 460.50 460.50 0.2K
14:55 461.25 461.25 461.00 461.00 3.5K
14:56 460.00 460.00 460.00 460.00 1.8K
14:57 458.00 459.20 458.00 459.20 5.0K
14:58 459.28 459.28 459.28 459.28 0.3K
14:59 459.28 459.28 459.28 459.28 0.2K
15:04 458.96 458.96 458.96 458.96 2.2K
15:06 458.96 458.96 458.96 458.96 2.1K
15:07 459.50 459.50 458.00 458.00 4.0K
15:08 457.68 457.68 457.68 457.68 0.8K
15:10 458.88 458.88 456.66 456.66 3.2K
15:11 457.76 457.76 456.00 456.00 0.1K
15:12 456.00 457.50 456.00 457.50 1.3K
15:18 458.00 458.00 458.00 458.00 0.2K
15:19 455.83 455.83 455.83 455.83 0.3K
15:20 456.50 456.50 456.50 456.50 0.2K
15:21 455.66 456.76 455.66 456.76 5.0K
15:22 455.67 455.67 455.67 455.67 0.2K
15:23 457.00 457.00 457.00 457.00 0.9K
15:24 456.00 457.32 456.00 457.32 0.0K
15:25 457.09 457.09 457.09 457.09 0.1K
15:27 457.00 457.00 455.50 455.50 2.5K
15:30 456.00 456.00 453.50 453.70 4.9K
15:31 453.50 455.26 453.50 455.26 0.0K
15:32 455.26 455.26 455.26 455.26 0.0K
15:33 454.16 455.50 453.00 455.50 1.3K
15:34 455.20 455.20 455.20 455.20 0.0K
15:35 454.76 454.76 454.76 454.76 0.0K
15:36 454.76 454.76 454.50 454.50 0.2K
15:37 455.00 455.69 455.00 455.69 0.1K
15:41 457.50 458.00 457.00 457.00 5.2K
15:42 456.50 456.50 456.50 456.50 1.0K
15:43 456.09 456.09 456.09 456.09 2.2K
15:45 456.00 456.00 456.00 456.00 0.0K
15:46 455.00 455.00 455.00 455.00 0.8K
15:47 454.00 455.00 454.00 455.00 0.2K
15:48 455.00 455.00 454.82 454.82 0.0K
15:49 454.00 454.82 453.50 453.50 1.4K
15:51 454.76 454.76 452.66 453.76 0.7K
15:52 452.66 452.66 452.66 452.66 0.0K
15:53 453.76 453.76 452.00 452.00 0.0K
15:54 453.76 455.00 453.76 454.50 5.1K
15:55 454.50 454.50 454.20 454.20 0.1K
15:56 454.50 454.50 452.50 452.50 0.1K
15:57 453.32 456.01 453.13 456.01 30.3K
15:58 453.32 453.32 453.32 453.32 0.0K
16:00 453.50 453.50 453.50 453.50 0.0K
16:01 453.32 453.32 453.32 453.32 0.0K
16:02 453.32 453.32 450.00 450.38 5.7K
16:03 450.38 450.38 450.38 450.38 0.0K
16:04 450.38 450.38 447.50 450.32 3.3K
16:05 449.00 451.50 449.00 451.50 4.3K
16:06 451.00 451.00 449.50 449.50 0.7K
16:07 450.00 450.00 450.00 450.00 0.3K
16:09 448.50 450.00 448.00 449.82 6.1K
16:10 450.00 450.50 450.00 450.50 1.2K
16:12 450.16 452.32 450.16 452.32 1.3K
16:13 452.10 452.10 452.10 452.10 0.2K
16:14 452.32 452.32 452.32 452.32 0.0K
16:17 450.00 450.00 449.50 449.50 2.7K
16:18 449.88 449.88 449.55 449.55 0.0K
16:19 449.88 449.88 448.38 448.76 9.7K
16:20 448.76 450.50 448.76 450.50 3.7K
16:21 450.10 450.50 448.50 448.50 4.8K
16:22 449.00 449.00 449.00 449.00 0.4K
16:23 449.00 449.50 449.00 449.50 4.6K
16:24 448.00 448.00 448.00 448.00 0.1K
16:25 448.73 448.73 448.00 448.00 0.5K
16:27 449.00 449.00 449.00 449.00 4.2K
16:28 448.00 448.60 448.00 448.60 0.4K
16:29 449.00 449.00 448.00 448.00 0.8K
16:35 446.50 462.76 446.50 446.50 90.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available