Ashtead Technology Holdings

ATAS
🏛️ uk →
398.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 436.00 436.00 421.50 421.50 0.1K
08:01 421.86 421.86 421.86 421.86 0.2K
08:04 425.00 425.00 422.25 422.25 0.7K
08:05 425.50 425.50 425.50 425.50 0.0K
08:06 422.00 422.00 422.00 422.00 0.0K
08:15 425.00 425.00 425.00 425.00 0.0K
08:17 422.00 422.00 422.00 422.00 0.4K
08:18 424.50 424.50 424.50 424.50 0.0K
08:21 422.08 422.08 421.00 421.00 0.7K
08:30 422.50 423.00 422.50 423.00 1.9K
08:32 423.00 423.00 422.00 422.00 3.5K
08:33 421.50 421.50 421.50 421.50 0.2K
08:34 423.00 423.00 420.50 420.50 0.1K
08:35 422.00 422.00 422.00 422.00 1.5K
08:38 420.50 420.50 420.50 420.50 20.0K
08:39 422.50 422.50 422.50 422.50 0.3K
08:40 420.50 421.50 420.50 421.50 0.9K
08:41 421.39 421.39 421.39 421.39 0.2K
08:43 421.50 421.50 421.50 421.50 1.0K
08:46 421.75 421.75 421.50 421.50 200.8K
08:49 421.00 427.50 421.00 427.50 7.7K
08:50 426.00 427.00 425.35 425.35 2.3K
08:54 427.50 427.50 427.50 427.50 0.8K
08:57 429.50 429.50 421.50 421.50 163.4K
08:58 428.00 428.00 428.00 428.00 0.3K
09:01 430.00 430.00 421.50 421.50 37.3K
09:03 430.50 430.50 430.50 430.50 0.0K
09:04 428.00 428.00 428.00 428.00 3.2K
09:05 426.50 426.50 426.40 426.40 1.2K
09:10 426.50 426.50 426.50 426.50 0.1K
09:11 425.50 425.50 425.50 425.50 0.3K
09:14 426.00 426.00 425.00 425.00 1.3K
09:16 424.00 424.50 424.00 424.50 46.3K
09:19 424.00 424.00 424.00 424.00 0.0K
09:27 424.50 424.50 424.50 424.50 0.0K
09:28 427.00 427.00 427.00 427.00 0.4K
09:36 427.00 427.00 427.00 427.00 0.9K
09:41 426.52 426.52 426.52 426.52 0.8K
09:57 427.00 427.00 427.00 427.00 0.1K
09:58 428.00 428.50 428.00 428.50 0.4K
10:01 429.50 429.50 429.50 429.50 0.4K
10:02 429.00 429.00 429.00 429.00 0.3K
10:04 430.00 430.00 430.00 430.00 0.1K
10:06 431.00 431.00 431.00 431.00 0.0K
10:09 430.51 430.51 430.51 430.51 0.1K
10:11 429.50 429.50 429.50 429.50 2.1K
10:13 430.50 431.00 430.50 431.00 1.2K
10:14 429.50 429.50 429.50 429.50 0.1K
10:16 430.50 430.50 430.50 430.50 0.5K
10:19 429.50 429.50 428.50 428.50 1.0K
10:20 428.00 428.00 428.00 428.00 0.4K
10:22 426.50 426.50 426.50 426.50 0.1K
10:24 428.17 428.17 428.17 428.17 7.0K
10:25 428.50 428.50 428.00 428.00 0.3K
10:26 429.00 429.00 429.00 429.00 0.2K
10:29 428.00 428.00 428.00 428.00 1.1K
10:31 429.00 429.00 429.00 429.00 0.0K
10:33 428.34 428.34 428.34 428.34 0.3K
10:34 427.00 427.50 426.50 427.50 4.8K
10:37 428.00 428.00 427.00 427.00 0.5K
10:40 427.00 427.00 427.00 427.00 0.0K
10:45 427.00 427.00 427.00 427.00 0.0K
10:49 427.50 427.50 426.00 426.00 3.5K
10:50 426.39 426.39 426.39 426.39 1.5K
10:52 427.50 427.50 427.50 427.50 0.3K
10:53 426.00 426.00 426.00 426.00 2.8K
10:54 425.00 425.00 425.00 425.00 2.0K
10:57 426.00 426.00 426.00 426.00 2.9K
10:59 425.50 426.00 425.50 426.00 0.4K
11:02 425.50 425.50 424.50 424.50 19.1K
11:04 423.00 423.00 423.00 423.00 1.0K
11:05 423.25 423.25 423.25 423.25 25.0K
11:06 422.50 422.50 422.50 422.50 0.1K
11:07 422.50 422.50 422.50 422.50 1.0K
11:08 422.00 422.00 422.00 422.00 0.3K
11:09 421.50 422.50 421.50 422.50 0.0K
11:11 422.50 422.50 421.50 421.50 0.1K
11:13 421.98 422.00 421.00 421.00 1.7K
11:14 421.00 421.00 421.00 421.00 0.0K
11:15 422.00 422.00 422.00 422.00 0.0K
11:16 422.00 422.00 422.00 422.00 0.0K
11:17 421.50 421.50 421.50 421.50 0.9K
11:18 422.50 422.50 422.00 422.00 0.2K
11:19 422.50 422.50 422.50 422.50 1.3K
11:23 423.00 423.00 423.00 423.00 0.2K
11:24 423.80 423.80 423.50 423.50 0.0K
11:28 422.00 422.00 422.00 422.00 0.2K
11:36 423.00 423.00 422.50 422.54 3.4K
11:43 423.00 423.00 422.00 422.00 2.0K
11:45 422.00 422.00 422.00 422.00 2.3K
11:46 423.00 423.00 423.00 423.00 0.0K
11:47 422.00 422.00 422.00 422.00 17.1K
11:50 423.50 423.50 423.50 423.50 0.0K
11:57 423.39 423.39 423.39 423.39 1.1K
11:58 422.00 422.00 422.00 422.00 0.2K
12:02 422.61 422.61 422.61 422.61 0.0K
12:10 421.50 421.50 421.50 421.50 0.1K
12:12 421.18 422.00 421.18 422.00 0.2K
12:15 420.00 420.00 420.00 420.00 0.0K
12:19 420.65 420.65 420.65 420.65 0.1K
12:35 422.50 422.50 422.50 422.50 0.1K
12:40 421.02 421.02 421.02 421.02 1.0K
12:42 421.57 421.57 421.57 421.57 0.6K
12:48 420.89 420.89 420.89 420.89 1.2K
12:50 420.50 420.50 420.50 420.50 1.2K
12:51 420.00 420.00 420.00 420.00 1.4K
12:55 420.50 420.50 420.50 420.50 0.0K
12:57 420.50 420.50 420.50 420.50 0.0K
12:58 419.57 419.57 419.57 419.57 1.8K
12:59 418.50 418.50 418.50 418.50 1.1K
13:00 418.32 418.32 418.32 418.32 0.8K
13:04 418.00 418.00 417.50 417.50 0.3K
13:05 418.50 419.08 418.50 419.08 3.5K
13:07 418.93 418.93 418.61 418.61 1.0K
13:08 418.34 418.34 418.34 418.34 0.2K
13:09 419.00 419.00 419.00 419.00 0.4K
13:10 418.89 418.89 418.89 418.89 0.8K
13:12 419.34 419.34 419.34 419.34 0.2K
13:13 420.00 420.00 420.00 420.00 0.0K
13:16 418.00 418.00 418.00 418.00 0.0K
13:19 420.50 420.50 420.50 420.50 0.0K
13:28 419.17 419.17 419.17 419.17 4.8K
13:29 419.17 419.17 419.17 419.17 0.0K
13:30 419.50 419.50 419.50 419.50 0.1K
13:31 418.50 418.50 418.50 418.50 0.5K
13:32 419.17 419.17 419.17 419.17 3.6K
13:40 418.75 418.75 418.75 418.75 0.8K
13:41 418.50 418.50 418.50 418.50 1.0K
13:43 417.50 417.50 417.50 417.50 0.5K
13:46 418.98 418.98 418.97 418.97 0.6K
13:51 419.50 419.50 419.50 419.50 0.7K
13:57 420.00 421.00 420.00 421.00 3.6K
13:58 421.50 421.50 421.00 421.00 0.3K
14:02 421.00 421.00 420.50 420.50 2.3K
14:03 420.00 420.00 420.00 420.00 0.5K
14:05 419.52 419.52 419.52 419.52 0.1K
14:10 420.00 420.00 420.00 420.00 1.0K
14:11 420.15 420.15 420.15 420.15 0.2K
14:17 418.00 418.50 418.00 418.50 0.5K
14:20 420.00 420.00 420.00 420.00 0.0K
14:21 418.80 418.80 418.44 418.44 0.0K
14:23 418.60 418.60 418.60 418.60 0.0K
14:25 417.50 417.50 417.50 417.50 2.5K
14:26 417.50 417.50 417.50 417.50 0.3K
14:28 417.50 417.50 417.00 417.00 1.1K
14:29 418.00 418.00 415.50 416.00 1.8K
14:30 417.12 417.12 417.12 417.12 1.5K
14:38 418.00 418.50 418.00 418.50 2.1K
14:47 419.00 419.00 418.02 418.02 0.5K
14:50 417.00 417.00 416.00 416.00 3.2K
14:55 415.50 415.50 415.50 415.50 0.3K
14:57 415.00 415.00 415.00 415.00 0.2K
15:04 416.50 416.50 416.50 416.50 0.2K
15:05 416.17 416.17 415.50 415.95 7.0K
15:08 415.00 415.00 415.00 415.00 3.0K
15:09 414.67 414.67 414.67 414.67 0.9K
15:11 415.00 415.50 414.00 415.50 3.7K
15:12 415.00 415.00 415.00 415.00 0.2K
15:13 415.00 415.00 415.00 415.00 0.2K
15:22 416.00 416.00 416.00 416.00 0.3K
15:23 416.00 416.00 416.00 416.00 0.2K
15:24 416.51 416.51 416.50 416.50 0.5K
15:26 416.00 416.00 415.00 415.00 9.8K
15:30 414.45 414.45 414.45 414.45 1.0K
15:31 413.83 415.00 413.83 414.00 0.8K
15:32 414.59 414.59 414.59 414.59 0.1K
15:34 415.00 415.09 415.00 415.09 0.2K
15:35 415.09 415.09 414.72 414.72 1.0K
15:36 414.50 414.50 414.50 414.50 0.8K
15:41 415.09 415.09 415.09 415.09 0.2K
15:44 415.50 415.50 415.50 415.50 0.6K
15:45 414.72 415.00 414.00 415.00 7.6K
15:46 414.50 414.50 414.50 414.50 0.1K
15:47 414.00 414.50 414.00 414.50 0.5K
15:55 413.50 413.50 413.50 413.50 0.2K
15:57 413.84 413.84 413.84 413.84 0.0K
15:59 414.00 414.00 413.50 413.50 0.2K
16:00 414.00 415.00 414.00 415.00 0.9K
16:02 414.00 414.50 414.00 414.50 0.1K
16:03 414.56 414.56 414.56 414.56 0.2K
16:04 414.56 414.56 414.56 414.56 0.0K
16:05 414.51 414.51 414.51 414.51 1.0K
16:08 414.51 414.51 414.00 414.00 2.4K
16:13 414.50 414.50 414.50 414.50 0.7K
16:14 413.50 413.50 413.50 413.50 2.9K
16:15 413.00 413.22 413.00 413.00 0.6K
16:18 414.00 414.00 414.00 414.00 1.0K
16:19 413.84 414.00 413.84 414.00 0.4K
16:20 414.50 414.50 414.50 414.50 0.3K
16:23 413.55 413.55 413.55 413.55 0.1K
16:24 413.00 413.50 413.00 413.00 39.3K
16:25 413.00 413.00 412.50 412.50 0.9K
16:26 412.50 412.50 412.50 412.50 0.2K
16:27 412.00 412.00 412.00 412.00 0.0K
16:28 412.00 412.00 412.00 412.00 0.2K
16:29 412.00 413.50 409.00 413.50 33.2K
16:35 415.00 415.00 415.00 415.00 83.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available