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
08:00 410.50 427.50 410.50 427.50 0.2K
08:01 424.71 427.00 424.71 427.00 0.1K
08:02 421.00 425.50 421.00 425.50 0.0K
08:03 424.13 424.13 424.13 424.13 0.5K
08:05 423.00 423.00 423.00 423.00 0.0K
08:07 425.01 425.01 425.01 425.01 0.3K
08:08 423.00 425.25 423.00 425.25 2.5K
08:09 425.34 425.50 422.50 424.00 1.5K
08:11 421.50 421.50 421.50 421.50 0.0K
08:12 425.50 425.50 425.50 425.50 0.0K
08:15 422.00 422.00 422.00 422.00 0.2K
08:16 425.00 425.00 425.00 425.00 1.3K
08:31 426.22 426.22 426.22 426.22 0.0K
08:32 429.01 429.01 429.01 429.01 0.0K
08:33 428.62 428.62 428.62 428.62 0.0K
08:34 428.50 428.50 428.50 428.50 0.3K
08:35 425.50 425.50 425.50 425.50 0.0K
08:46 427.63 427.63 427.63 427.63 0.4K
08:50 427.63 428.50 427.63 428.50 2.6K
08:52 427.95 427.95 427.95 427.95 0.2K
08:56 429.73 429.73 429.73 429.73 1.1K
08:59 427.03 427.03 427.03 427.03 5.3K
09:08 431.00 431.00 431.00 431.00 0.0K
09:13 431.08 431.08 431.08 431.08 0.2K
09:14 429.50 429.50 429.50 429.50 1.6K
09:15 428.95 428.95 428.95 428.95 0.1K
09:17 427.00 427.00 427.00 427.00 1.0K
09:28 427.94 427.94 427.94 427.94 0.5K
09:40 426.00 426.00 426.00 426.00 0.2K
09:45 427.21 427.21 427.21 427.21 0.0K
09:56 425.01 425.01 425.01 425.01 0.0K
10:06 426.95 426.95 426.95 426.95 0.0K
10:21 428.50 428.50 427.00 427.00 1.3K
10:31 426.10 426.10 426.10 426.10 4.1K
10:34 425.00 425.00 425.00 425.00 0.0K
10:44 426.56 426.56 426.56 426.56 0.0K
10:45 425.00 425.00 425.00 425.00 0.4K
10:46 425.54 425.54 425.54 425.54 0.1K
10:49 426.50 426.50 426.50 426.50 0.2K
10:50 427.00 427.00 427.00 427.00 0.0K
10:52 424.00 424.00 424.00 424.00 1.2K
10:53 423.00 423.00 423.00 423.00 0.3K
10:55 422.00 425.00 422.00 425.00 1.0K
10:56 425.00 425.00 425.00 425.00 0.0K
10:57 423.00 424.95 423.00 424.95 0.3K
10:59 426.50 426.50 426.50 426.50 0.2K
11:02 425.25 425.25 425.25 425.25 0.1K
11:05 426.50 426.50 426.50 426.50 0.1K
11:08 425.75 425.75 425.75 425.75 0.4K
11:22 426.38 426.38 426.38 426.38 6.7K
11:23 425.50 425.50 425.50 425.50 0.3K
11:25 425.04 425.04 425.04 425.04 0.5K
11:45 426.50 426.50 426.50 426.50 0.0K
11:46 426.11 426.11 426.11 426.11 0.6K
11:53 427.00 427.00 427.00 427.00 4.6K
11:54 428.50 430.50 428.50 429.84 1.6K
11:57 428.16 428.16 427.50 427.50 0.1K
12:00 429.00 429.44 429.00 429.44 2.2K
12:01 429.25 429.25 429.25 429.25 0.2K
12:04 431.00 431.00 431.00 431.00 0.8K
12:06 431.00 431.00 431.00 431.00 0.1K
12:08 429.00 429.00 429.00 429.00 1.0K
12:17 428.75 428.75 428.75 428.75 0.0K
12:22 427.42 427.42 427.42 427.42 1.5K
12:28 428.50 428.50 428.50 428.50 0.2K
12:29 424.51 424.51 424.51 424.51 5.0K
12:35 426.25 430.00 426.00 428.00 13.2K
12:36 430.00 430.00 427.00 427.00 1.1K
12:38 427.00 429.56 427.00 429.56 1.0K
12:41 427.50 428.50 427.50 428.50 2.1K
12:42 425.00 425.00 425.00 425.00 19.6K
12:43 426.00 426.00 426.00 426.00 0.0K
12:44 427.00 427.00 427.00 427.00 0.0K
12:46 425.10 425.10 425.10 425.10 0.0K
12:50 425.50 425.50 425.50 425.50 0.3K
12:51 424.00 424.00 423.95 424.00 0.9K
12:52 423.50 423.50 423.50 423.50 0.0K
12:55 424.00 424.00 424.00 424.00 0.7K
12:57 425.00 425.00 425.00 425.00 0.0K
12:59 425.00 425.00 425.00 425.00 0.1K
13:00 424.50 424.50 424.50 424.50 0.3K
13:01 424.32 424.32 424.32 424.32 2.4K
13:05 425.00 425.00 425.00 425.00 0.0K
13:17 422.50 422.50 421.50 421.95 10.8K
13:18 422.50 425.00 422.50 425.00 4.1K
13:20 425.00 425.00 423.50 423.50 13.5K
13:22 424.50 424.50 424.50 424.50 0.8K
13:29 425.00 425.00 425.00 425.00 5.4K
13:30 424.50 425.00 424.50 425.00 13.5K
13:31 425.00 425.00 422.98 422.98 18.4K
13:32 424.50 424.50 424.50 424.50 1.4K
13:33 424.50 424.50 424.50 424.50 0.2K
13:34 425.00 425.00 425.00 425.00 0.4K
13:36 425.00 425.00 425.00 425.00 0.9K
13:37 426.50 426.50 426.50 426.50 5.7K
13:38 425.00 425.50 425.00 425.50 11.6K
13:39 425.25 425.25 425.00 425.00 1.7K
13:40 425.50 425.50 425.50 425.50 0.2K
13:42 425.50 425.50 425.50 425.50 0.0K
13:53 423.50 423.50 423.50 423.50 1.7K
13:54 424.50 424.50 424.50 424.50 0.4K
13:55 422.50 422.50 422.50 422.50 1.4K
14:06 424.00 424.00 424.00 424.00 0.0K
14:07 424.00 424.00 424.00 424.00 0.5K
14:13 423.62 424.00 423.62 424.00 2.4K
14:14 424.00 424.00 424.00 424.00 0.0K
14:18 424.50 424.50 424.50 424.50 1.2K
14:26 423.50 423.50 423.00 423.00 3.6K
14:28 423.00 423.00 423.00 423.00 7.5K
14:29 423.00 423.00 423.00 423.00 6.7K
14:30 423.00 423.00 423.00 423.00 7.1K
14:31 423.00 423.00 423.00 423.00 4.9K
14:32 423.00 423.00 423.00 423.00 2.7K
14:33 423.00 423.00 423.00 423.00 2.0K
14:34 423.00 423.00 423.00 423.00 2.5K
14:35 423.00 423.00 423.00 423.00 1.0K
14:36 423.00 423.00 423.00 423.00 0.2K
14:37 423.00 423.00 423.00 423.00 0.8K
14:39 423.00 423.00 423.00 423.00 0.0K
14:40 423.00 423.00 423.00 423.00 8.9K
14:41 423.00 423.00 423.00 423.00 1.2K
14:42 423.00 423.00 423.00 423.00 0.0K
14:45 423.00 423.00 423.00 423.00 0.1K
14:46 423.50 424.00 423.50 424.00 0.3K
14:47 424.23 424.23 424.23 424.23 0.2K
14:48 424.50 424.50 424.50 424.50 0.1K
14:49 424.50 424.50 424.50 424.50 0.9K
14:50 423.50 423.50 423.00 423.00 0.3K
14:51 423.67 423.67 423.50 423.50 0.1K
14:52 424.00 424.00 424.00 424.00 0.0K
14:54 424.00 424.00 424.00 424.00 0.6K
14:55 424.50 424.50 424.50 424.50 0.1K
14:56 426.00 426.00 426.00 426.00 0.1K
14:58 424.21 424.21 424.21 424.21 1.5K
14:59 426.00 426.00 426.00 426.00 0.0K
15:00 424.59 424.59 424.59 424.59 0.5K
15:01 426.00 426.00 425.33 425.33 0.9K
15:04 426.50 426.50 424.00 424.00 9.5K
15:08 423.00 423.50 423.00 423.50 0.2K
15:13 422.30 422.78 422.30 422.78 0.5K
15:15 423.00 423.00 423.00 423.00 0.8K
15:19 423.60 423.60 423.60 423.60 0.9K
15:21 423.50 423.50 423.50 423.50 0.6K
15:24 422.22 422.50 421.50 422.50 2.7K
15:25 422.50 422.50 422.50 422.50 0.1K
15:26 421.00 422.50 421.00 422.50 5.9K
15:30 422.56 422.56 422.56 422.56 0.3K
15:34 421.86 421.86 421.86 421.86 0.2K
15:35 423.00 423.00 423.00 423.00 0.0K
15:37 422.56 422.56 422.56 422.56 0.5K
15:38 421.00 421.00 421.00 421.00 1.0K
15:41 423.00 423.00 423.00 423.00 0.5K
15:42 421.00 421.00 421.00 421.00 0.1K
15:46 422.50 422.56 422.50 422.56 1.8K
15:48 421.00 421.00 421.00 421.00 0.8K
15:52 422.50 422.50 422.50 422.50 2.8K
15:55 421.44 422.15 421.44 422.15 2.0K
15:58 421.50 421.50 421.50 421.50 0.5K
16:00 421.98 422.50 421.98 422.50 0.2K
16:01 422.50 422.50 422.50 422.50 1.4K
16:02 420.50 422.50 420.50 422.50 4.1K
16:05 421.38 421.38 421.38 421.38 0.2K
16:08 421.00 421.00 420.00 420.23 4.8K
16:09 420.86 421.50 420.00 420.90 7.6K
16:10 420.23 420.23 420.00 420.00 0.2K
16:11 420.00 420.88 420.00 420.88 1.9K
16:12 420.00 420.00 420.00 420.00 0.1K
16:13 420.00 420.00 420.00 420.00 0.1K
16:15 420.00 420.00 419.00 419.00 0.2K
16:17 422.50 422.50 422.50 422.50 2.4K
16:18 422.50 422.50 422.00 422.00 3.2K
16:19 422.00 422.00 422.00 422.00 0.4K
16:20 422.00 422.50 422.00 422.50 0.0K
16:22 422.00 422.00 422.00 422.00 0.6K
16:26 422.00 422.00 422.00 422.00 0.1K
16:27 421.88 421.88 421.88 421.88 1.2K
16:28 422.00 422.00 422.00 422.00 0.1K
16:29 422.00 422.00 422.00 422.00 0.0K
16:35 422.00 422.00 422.00 422.00 462.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available