Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ashtead Group plc logo
AHT.L
Ashtead Group plc
18:36:27
5326 £
0.0000 (%0.00)
Previous Close: 5328
Day Low₺5242
Day High₺5400
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AHT.L: Ashtead Group plc Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,642.7456
CLOSE 6,701.1042

Low

LOW 100.08

High

HIGH 9,985.24
DATEOPENHIGHLOWCLOSE
01/01/19967,528.397,528.397,528.397,528.39
01/02/19967,484.877,484.877,484.877,484.87
01/03/19967,528.397,658.947,528.397,658.94
01/04/19967,702.468,007.077,702.468,007.07
01/05/19967,963.568,050.597,963.568,050.59
01/08/19968,050.598,268.178,050.598,268.17
01/09/19968,311.698,311.698,050.598,050.59
01/10/19968,007.078,007.077,963.567,963.56
01/11/19967,876.527,920.047,876.527,920.04
01/12/19967,876.527,920.047,876.527,920.04
01/15/19967,876.528,094.117,876.528,094.11
01/16/19968,137.628,137.628,137.628,137.62
01/17/19968,181.148,181.148,050.598,050.59
01/18/19968,050.598,050.598,050.598,050.59
01/19/19967,876.528,007.077,876.527,876.52
01/22/19967,745.977,833.017,702.467,702.46
01/23/19967,745.977,745.977,702.467,702.46
01/24/19967,658.947,702.467,658.947,702.46
01/25/19967,658.947,745.977,650.87,745.97
01/26/19967,745.977,745.977,650.87,745.97
01/29/19967,745.977,745.977,745.977,745.97
01/30/19967,658.947,745.977,658.947,745.97
01/31/19967,737.847,833.017,615.427,833.01
02/01/19967,876.528,007.077,876.528,007.07
02/02/19968,050.598,050.597,963.568,050.59
02/05/19968,050.598,050.598,050.598,050.59
02/06/19968,094.118,094.118,050.598,050.59
02/07/19968,050.598,094.118,050.598,050.59
02/08/19968,094.118,094.118,050.598,050.59
02/09/19968,094.118,137.628,050.598,137.62
02/12/19968,181.148,181.148,137.628,137.62
02/13/19968,181.148,181.148,137.628,137.62
02/14/19968,115.878,181.148,085.978,137.62
02/15/19968,181.148,181.148,007.078,007.07
02/16/19967,963.568,007.077,963.567,963.56
02/19/19968,209.578,209.577,840.67,840.6
02/20/19967,840.67,840.67,840.67,840.6
02/21/19967,794.487,794.487,794.487,794.48
02/22/19967,702.247,702.247,702.247,702.24
02/23/19967,609.997,748.367,609.997,609.99
02/26/19967,540.817,702.247,379.397,379.39
02/27/19967,326.077,517.757,326.077,471.63
02/28/19967,540.817,540.817,471.637,471.63
02/29/19967,517.757,517.757,379.397,471.63
03/01/19967,517.757,517.757,448.577,471.63
03/04/19967,517.757,517.757,517.757,517.75
03/05/19967,609.997,609.997,379.397,517.75
03/06/19967,333.277,517.757,287.157,517.75
03/07/19967,609.997,702.247,379.397,702.24
03/08/19967,713.777,932.847,656.127,840.6
03/11/19967,609.997,748.367,609.997,702.24
03/12/19967,609.998,071.217,609.998,025.08
03/13/19967,967.438,163.457,967.438,025.08
03/14/19967,978.968,255.697,978.968,255.69
03/15/19968,301.818,301.818,163.458,255.69
03/18/19968,301.818,440.188,301.818,394.05
03/19/19968,532.428,993.638,532.428,993.63
03/20/19968,809.158,993.638,624.668,716.9
03/21/19968,763.028,763.028,647.728,716.9
03/22/19968,693.848,763.028,578.548,578.54
03/25/19968,670.788,670.788,440.188,578.54
03/26/19968,555.488,555.488,555.488,555.48
03/27/19968,532.428,578.548,440.188,578.54
03/28/19968,670.788,670.788,440.188,578.54
03/29/19968,4698,624.668,4698,578.54
04/01/19968,670.788,670.788,440.188,578.54
04/02/19968,624.668,624.668,440.188,532.42
04/03/19968,440.188,451.718,209.578,301.81
04/04/19968,232.638,301.818,163.458,255.69
04/05/19968,255.698,255.698,255.698,255.69
04/08/19968,255.698,255.698,255.698,255.69
04/09/19968,163.458,301.818,071.218,209.57
04/10/19968,071.218,209.578,025.088,163.45
04/11/19967,978.968,163.457,978.968,071.21
04/12/19968,117.338,347.938,071.218,347.93
04/15/19968,394.058,532.428,301.818,440.18
04/16/19968,347.938,532.428,347.938,486.3
04/17/19968,532.428,624.668,532.428,578.54
04/18/19968,670.788,670.788,486.38,578.54
04/19/19968,532.428,763.028,532.428,670.78
04/22/19968,716.98,855.278,578.548,763.02
04/23/19968,855.278,993.638,670.788,855.27
04/24/19968,878.339,131.998,878.338,993.63
04/25/19968,947.519,085.878,855.278,993.63
04/26/19969,085.879,270.368,947.519,224.24
04/29/19969,224.249,224.248,993.639,131.99
04/30/19969,085.879,085.878,763.028,855.27
05/01/19969,085.879,085.878,763.028,855.27
05/02/19968,763.028,866.88,763.028,855.27
05/03/19968,670.788,763.028,624.668,763.02
05/06/19968,763.028,763.028,763.028,763.02
05/07/19968,716.98,716.98,716.98,716.9
05/08/19968,486.38,763.028,486.38,670.78
05/09/19968,716.98,716.98,440.188,532.42
05/10/19968,624.668,624.668,486.38,532.42
05/13/19968,440.188,532.428,394.058,532.42
05/14/19968,532.428,532.428,532.428,532.42
05/15/19968,440.188,532.428,440.188,532.42
05/16/19968,440.188,532.428,440.188,532.42
05/17/19968,440.188,624.668,301.818,532.42
05/20/19968,440.188,624.668,440.188,532.42
05/21/19968,440.188,532.428,440.188,532.42
05/22/19968,486.38,532.428,440.188,532.42
05/23/19968,578.548,716.98,532.428,532.42
05/24/19968,578.548,578.548,578.548,578.54
05/27/19968,578.548,578.548,578.548,578.54
05/28/19968,532.428,578.548,532.428,578.54
05/29/19968,624.668,624.668,394.058,486.3
05/30/19968,486.38,486.38,394.058,486.3
05/31/19968,440.188,670.788,440.188,624.66
06/03/19968,670.788,670.788,578.548,578.54
06/04/19968,440.188,578.548,440.188,578.54
06/05/19968,555.488,578.548,440.188,578.54
06/06/19968,301.818,394.058,140.398,394.05
06/07/19968,301.818,670.788,140.398,624.66
06/10/19968,670.788,670.788,532.428,624.66
06/11/19968,670.788,670.788,532.428,624.66
06/12/19968,601.68,670.788,532.428,624.66
06/13/19968,440.188,624.668,417.128,624.66
06/14/19968,532.428,532.428,417.128,486.3
06/17/19968,486.38,532.428,394.058,486.3
06/18/19968,385.438,440.188,209.578,440.18
06/19/19968,301.818,440.188,293.198,301.81
06/20/19968,163.458,301.818,163.458,301.81
06/21/19968,071.218,301.818,071.218,209.57
06/24/19968,071.218,301.818,071.218,209.57
06/25/19968,209.578,209.578,071.218,209.57
06/26/19968,163.458,163.457,978.968,117.33
06/27/19968,025.088,025.087,886.727,978.96
06/28/19967,840.67,932.847,379.397,840.6
07/01/19967,932.847,978.967,748.367,978.96
07/02/19967,840.68,071.217,748.367,978.96
07/03/19968,071.218,071.217,932.848,025.08
07/04/19968,071.218,071.218,002.028,025.08
07/05/19967,978.968,209.577,978.968,209.57
07/08/19968,071.218,301.818,071.218,209.57
07/09/19968,163.458,163.458,163.458,163.45
07/10/19968,163.458,186.518,117.338,163.45
07/11/19968,071.218,151.928,025.088,025.08
07/12/19968,025.088,071.217,932.848,025.08
07/15/19967,932.848,002.027,748.367,840.6
07/16/19967,609.997,609.997,010.427,194.9
07/17/19967,471.637,794.487,448.577,656.12
07/18/19967,748.367,840.67,621.527,840.6
07/19/19967,932.847,932.847,932.847,932.84
07/22/19968,071.218,301.818,071.218,209.57
07/23/19968,301.818,440.188,071.218,347.93
07/24/19968,278.758,394.058,209.578,209.57
07/25/19968,255.698,301.817,978.968,071.21
07/26/19968,163.458,163.457,978.968,071.21
07/29/19968,255.698,255.697,932.848,025.08
07/30/19968,071.218,071.217,978.968,025.08
07/31/19968,071.218,071.217,932.847,955.9
08/01/19967,978.968,071.217,978.968,025.08
08/02/19968,071.218,163.458,025.088,071.21
08/05/19968,301.818,394.058,117.338,301.81
08/06/19968,255.698,440.188,255.698,301.81
08/07/19968,394.058,624.668,394.058,532.42
08/08/19968,624.668,809.158,624.668,716.9
08/09/19968,763.028,763.028,670.788,716.9
08/12/19968,532.428,716.98,440.188,670.78
08/13/19968,532.428,670.788,394.058,670.78
08/14/19968,301.818,532.428,255.698,440.18
08/15/19968,532.428,532.428,301.818,440.18
08/16/19968,463.248,463.248,440.188,440.18
08/19/19968,394.058,624.668,394.058,532.42
08/20/19968,670.788,670.788,601.68,624.66
08/21/19968,670.788,855.278,532.428,855.27
08/22/19968,780.329,039.758,763.028,993.63
08/23/19969,085.879,270.369,085.879,178.12
08/26/19969,178.129,178.129,178.129,178.12
08/27/19969,247.39,593.219,155.059,454.84
08/28/19969,431.789,547.089,224.249,500.96
08/29/19969,362.69,547.089,362.69,454.84
08/30/19969,362.69,500.969,316.489,454.84
09/02/19969,408.729,547.089,362.69,454.84
09/03/19969,408.729,547.089,408.729,454.84
09/04/19969,547.089,547.089,270.369,454.84
09/05/19969,454.849,500.969,362.69,454.84
09/06/19969,547.089,547.089,362.69,454.84
09/09/19969,270.369,454.849,270.369,362.6
09/10/19969,408.729,454.849,339.549,362.6
09/11/19969,454.849,477.99,339.549,454.84
09/12/19969,547.089,570.159,362.69,500.96
09/13/19969,593.219,916.059,362.69,869.93
09/16/19969,731.579,985.249,639.339,985.24
09/17/1996100.319,639.33100.31102.16
09/18/1996101.7102.85100.54101.47
09/19/1996101.96102.39100.08101.47
09/20/1996100.089,962.18100.08101.24
09/23/1996101.479,962.18100.77100.77
09/24/1996100.54101.47100.31100.77
09/25/1996101.47101.47100.08100.77
09/26/1996101.47101.47100.08100.77
09/27/1996100.31101.24100.08100.54
09/30/1996100.089,869.93100.08100.54
10/01/19969,916.059,939.129,916.059,916.05
10/02/19969,869.939,916.059,823.819,916.05
10/03/19969,916.059,916.05100.77100.77
10/04/1996100.08101.47100.08101.24
10/07/1996102.39106.08101.47106.08
10/08/1996102.39110.23101.47109.54
10/09/1996109.31110.23109.31110
10/10/1996110.69113109.54112.54
10/11/1996111.61112.54109.54110
10/14/1996110.46111.38108.38108.62
10/15/1996109.77109.77107.46107.92
10/16/1996106.77108.38106.77107.69
10/17/1996108.38108.38107.69107.69
10/18/1996108.38108.38107107.69
10/21/1996107108.38106.08107.69
10/22/1996107108.38107107.92
10/23/1996108.38108.38107.23107.92
10/24/1996106.08108.38106.08107.92
10/25/1996108.38108.38107107.69
10/28/1996107108.38107107.69
10/29/1996108.38108.38107107.69
10/30/1996107107.69107107.69
10/31/1996107108.38107107.69
11/01/1996108.38108.38107107.69
11/04/1996107108.38107107.69
11/05/1996108.38108.38106.77106.77
11/06/1996107.23107.23106.08106.77
11/07/1996106.31107.46105.16106.31
11/08/1996105.16106.08105.16105.62
11/11/1996105.16106.08105.16105.39
11/12/1996104.7105.85104.7105.39
11/13/1996104.93105.39104.93105.39
11/14/1996107107104.7105.39
11/15/1996105.62105.85104.46104.46
11/18/1996103.77104.46103.77104.46
11/19/1996103.77104.46102.39102.62
11/20/1996102.39102.85101.47102.62
11/21/1996103.31103.31102.62102.62
11/22/1996102.39103.77102.39102.62
11/25/1996103.31103.31100.54101.47
11/26/1996102.399,985.24102.399,985.24
11/27/19969,869.939,985.249,869.939,985.24
11/28/19969,939.129,985.249,731.579,846.87
11/29/19969,846.879,892.999,777.699,846.87
12/02/19969,846.879,916.059,777.699,846.87
12/03/19969,916.059,916.059,685.459,800.75
12/04/19969,685.459,800.759,685.459,754.63
12/05/19969,685.459,800.759,547.089,616.27
12/06/19969,500.969,570.159,408.729,500.96
12/09/19969,454.849,593.219,408.729,500.96
12/10/19969,454.849,823.819,454.849,708.51
12/11/19969,454.849,823.819,454.849,754.63
12/12/19969,685.459,823.819,685.459,754.63
12/13/19969,823.819,823.819,708.519,754.63
12/16/19969,777.699,846.879,731.579,800.75
12/17/1996110.969,823.81110.969,754.63
12/18/19969,754.639,777.699,685.459,754.63
12/19/19969,916.059,916.059,754.639,800.75
12/20/1996100.549,892.99100.54106.08
12/23/1996107107105.62106.08
12/24/1996105.16106.08105.16106.08
12/25/1996106.08106.08106.08106.08
12/26/1996106.08106.08106.08106.08
12/27/1996105.62106.54104.7105.39
12/30/1996102.85105.85102.62103.31
12/31/1996102.39103.77102.39103.08