AHT.L: Ashtead Group plc Historical Data

1997 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 138.1308

CLOSE 138.2407

Low

LOW 101.93

High

HIGH 181.72

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1997	103.08	103.08	103.08	103.08
01/02/1997	102.39	103.08	101.93	103.08
01/03/1997	102.39	103.77	102.39	103.31
01/06/1997	103.77	105.62	102.62	104.93
01/07/1997	104.23	107	104.23	105.62
01/08/1997	105.16	106.08	104.7	105.39
01/09/1997	105.16	107	105.16	105.39
01/10/1997	104.7	105.85	104.7	105.39
01/13/1997	104.7	106.08	104.7	105.39
01/14/1997	104.81	105.39	104.46	104.93
01/15/1997	104.93	106.08	104.7	105.39
01/16/1997	106.08	108.38	105.16	107.69
01/17/1997	107.92	108.38	107	107.69
01/20/1997	110.69	110.92	106.08	106.31
01/21/1997	107.23	111.61	106.08	110.69
01/22/1997	113	114.38	108.38	113.69
01/23/1997	114.38	115.3	113	114.61
01/24/1997	113.92	123.14	113.92	122.22
01/27/1997	123.14	128.22	121.99	126.83
01/28/1997	123.6	126.83	123.6	126.14
01/29/1997	126.83	130.06	126.37	128.45
01/30/1997	129.14	129.14	127.76	128.45
01/31/1997	129.14	129.14	127.76	128.45
02/03/1997	128.45	129.6	127.76	129.6
02/04/1997	129.83	130.52	128.91	129.83
02/05/1997	129.14	130.52	129.14	129.83
02/06/1997	129.14	129.37	125.91	127.06
02/07/1997	126.83	127.76	125.45	126.14
02/10/1997	125.45	126.14	123.14	123.84
02/11/1997	125.45	126.14	122.22	123.37
02/12/1997	123.6	124.53	121.3	122.22
02/13/1997	121.3	123.6	121.3	122.91
02/14/1997	123.6	126.83	122.22	125.68
02/17/1997	126.37	126.83	125.45	125.68
02/18/1997	125.68	125.68	123.6	124.07
02/19/1997	124.07	124.99	122.22	122.91
02/20/1997	122.45	122.91	122.45	122.91
02/21/1997	122.39	123.6	122.22	122.91
02/24/1997	121.53	123.37	120.84	121.99
02/25/1997	122.68	122.8	121.99	121.99
02/26/1997	121.3	123.14	120.84	121.99
02/27/1997	121.99	121.99	121.07	121.99
02/28/1997	121.3	123.14	120.84	121.53
03/03/1997	121.53	121.53	118.99	120.15
03/04/1997	120.84	120.84	119.92	120.38
03/05/1997	120.38	120.84	119.22	119.22
03/06/1997	118.99	119.92	118.53	119.22
03/07/1997	118.53	119.45	118.53	118.76
03/10/1997	118.07	118.99	117.61	118.3
03/11/1997	117.61	118.3	116.69	117.61
03/12/1997	116.69	118.07	116.69	118.07
03/13/1997	118.99	119.92	117.38	118.3
03/14/1997	118.3	122.68	117.18	121.53
03/17/1997	121.76	121.99	121.07	121.53
03/18/1997	121.18	126.6	121.18	126.6
03/19/1997	125.8	131.45	124.64	130.75
03/20/1997	130.06	131.21	130.06	130.75
03/21/1997	130.06	131.21	126.83	128.68
03/24/1997	128.22	129.37	128.22	128.68
03/25/1997	127.76	129.14	126.83	127.99
03/26/1997	127.76	129.14	126.83	127.99
03/27/1997	127.18	127.99	125.91	126.83
03/28/1997	126.83	126.83	126.83	126.83
03/31/1997	126.83	126.83	126.83	126.83
04/01/1997	123.14	125.22	123.14	123.84
04/02/1997	123.72	125.91	123.37	125.22
04/03/1997	124.99	125.45	124.3	124.99
04/04/1997	124.99	125.45	124.3	124.99
04/07/1997	124.53	127.06	124.3	126.6
04/08/1997	126.6	127.29	126.37	126.6
04/09/1997	126.83	126.83	124.99	125.22
04/10/1997	125.45	125.68	124.53	124.76
04/11/1997	124.07	124.76	123.6	124.07
04/14/1997	123.37	123.6	122.45	122.91
04/15/1997	122.68	123.37	122.68	122.68
04/16/1997	123.14	123.37	121.99	122.91
04/17/1997	123.6	124.3	122.22	123.6
04/18/1997	124.76	125.45	122.91	124.76
04/21/1997	124.99	126.37	124.99	126.14
04/22/1997	126.6	127.53	125.45	126.6
04/23/1997	126.83	126.83	125.45	126.6
04/24/1997	126.83	127.53	126.6	127.29
04/25/1997	126.37	127.99	126.37	127.06
04/28/1997	127.76	127.76	126.37	127.06
04/29/1997	127.76	127.76	127.06	127.06
04/30/1997	128.22	128.22	127.06	127.06
05/01/1997	126.76	127.76	126.37	127.06
05/02/1997	127.76	127.99	126.6	127.29
05/05/1997	127.29	127.29	127.29	127.29
05/06/1997	127.76	129.14	126.6	129.14
05/07/1997	129.14	129.83	128.22	129.14
05/08/1997	129.14	130.06	128.68	128.91
05/09/1997	128.68	129.6	128.22	128.91
05/12/1997	128.91	130.06	128.68	129.37
05/13/1997	131.45	133.75	129.83	132.83
05/14/1997	132.83	137.67	132.37	137.67
05/15/1997	137.67	139.29	137.44	138.36
05/16/1997	139.75	144.59	138.36	142.51
05/19/1997	141.59	142.98	141.59	142.28
05/20/1997	142.98	142.98	142.28	142.28
05/21/1997	142.75	145.28	142.51	143.9
05/22/1997	142.98	143.36	140.21	140.9
05/23/1997	140.21	141.13	140.21	140.67
05/26/1997	140.67	140.67	140.67	140.67
05/27/1997	140.21	142.05	139.29	141.13
05/28/1997	141.59	141.59	141.13	141.13
05/29/1997	140.9	143.9	140.9	142.05
05/30/1997	143.44	144.36	142.05	142.98
06/02/1997	142.45	143.44	140.44	140.44
06/03/1997	139.75	140.62	138.36	138.36
06/04/1997	138.36	138.82	137.44	137.9
06/05/1997	136.98	136.98	136.06	136.52
06/06/1997	136.52	136.52	136.06	136.52
06/09/1997	135.14	136.29	135.14	135.6
06/10/1997	134.9	135.6	133.29	134.9
06/11/1997	136.06	136.06	133.75	134.9
06/12/1997	134.67	137.44	134.67	136.75
06/13/1997	138.36	139.29	136.06	138.13
06/16/1997	136.98	137.21	136.06	137.21
06/17/1997	136.4	138.36	135.14	136.06
06/18/1997	134.21	136.52	134.21	135.83
06/19/1997	133.75	133.98	130.98	132.6
06/20/1997	131.45	131.45	130.06	130.75
06/23/1997	129.14	130.98	126.77	127.53
06/24/1997	126.83	130.98	126.83	130.52
06/25/1997	130.98	130.98	127.76	128.22
06/26/1997	126.83	128.22	126.83	127.53
06/27/1997	127.76	128.22	127.76	127.99
06/30/1997	129.37	129.37	127.53	127.53
07/01/1997	127.76	130.98	127.76	130.75
07/02/1997	130.06	135.6	130.06	135.6
07/03/1997	138.36	139.29	138.36	139.06
07/04/1997	139.75	140.67	138.36	139.29
07/07/1997	141.59	141.59	138.36	139.06
07/08/1997	138.36	138.36	136.06	136.75
07/09/1997	136.98	136.98	134.44	134.44
07/10/1997	133.75	134.21	131.91	132.83
07/11/1997	132.83	135.14	132.83	134.9
07/14/1997	139.29	140.21	138.36	139.52
07/15/1997	142.51	142.51	142.51	142.51
07/16/1997	142.51	143.9	142.51	143.44
07/17/1997	143.9	147.59	143.9	147.13
07/18/1997	147.59	149.89	146.2	149.2
07/21/1997	149.89	149.89	148.51	149.2
07/22/1997	149.89	149.89	147.59	148.74
07/23/1997	149.43	149.43	146.2	146.2
07/24/1997	144.82	146.43	143.9	144.36
07/25/1997	145.28	145.28	142.98	143.9
07/28/1997	142.98	143.44	140.67	141.36
07/29/1997	142.05	144.36	140.67	143.67
07/30/1997	142.51	144.36	142.05	143.21
07/31/1997	143.44	144.36	142.05	142.98
08/01/1997	140.67	143.32	140.67	142.28
08/04/1997	141.59	142.98	141.59	142.51
08/05/1997	141.59	143.44	141.59	142.51
08/06/1997	143.44	143.55	141.59	142.28
08/07/1997	142.75	143.32	139.75	140.9
08/08/1997	139.75	142.05	139.75	141.59
08/11/1997	142.98	142.98	140.67	142.28
08/12/1997	143.9	147.59	143.9	145.51
08/13/1997	146.2	146.2	141.59	144.13
08/14/1997	143.44	145.28	143.44	143.9
08/15/1997	145.28	145.28	143.44	144.13
08/18/1997	141.59	142.98	139.98	139.98
08/19/1997	141.59	142.98	141.59	142.28
08/20/1997	142.98	142.98	141.82	141.82
08/21/1997	140.67	142.98	140.67	141.82
08/22/1997	140.67	142.98	140.67	140.67
08/25/1997	140.67	140.67	140.67	140.67
08/26/1997	139.75	139.75	137.9	138.82
08/27/1997	139.75	139.75	139.06	139.06
08/28/1997	138.82	140.21	136.98	138.59
08/29/1997	139.86	140.67	137.44	138.59
09/01/1997	138.36	139.75	136.06	137.21
09/02/1997	136.75	137.44	133.29	134.9
09/03/1997	134.21	136.06	134.21	134.9
09/04/1997	136.06	136.98	136.06	136.52
09/05/1997	136.98	136.98	135.46	135.6
09/08/1997	134.44	135.14	134.21	134.21
09/09/1997	133.75	134.21	133.75	133.75
09/10/1997	132.83	134.67	132.83	133.75
09/11/1997	134.49	134.49	132.37	133.06
09/12/1997	133.75	133.75	133.52	133.52
09/15/1997	133.75	133.75	133.06	133.06
09/16/1997	133.75	134.21	132.6	133.52
09/17/1997	136.52	139.29	135.14	139.06
09/18/1997	140.67	143.44	140.21	142.75
09/19/1997	143.44	143.44	140.67	141.36
09/22/1997	142.05	142.05	139.75	141.13
09/23/1997	142.05	142.05	139.98	140.67
09/24/1997	139.75	141.13	139.75	140.44
09/25/1997	142.05	142.05	141.13	141.59
09/26/1997	141.82	144.36	141.59	143.67
09/29/1997	144.36	145.28	142.98	144.13
09/30/1997	144.82	145.86	143.82	143.9
10/01/1997	144.36	144.36	142.05	142.75
10/02/1997	144.36	147.59	142.05	146.2
10/03/1997	147.59	155.89	147.59	154.97
10/06/1997	155.89	155.89	153.12	153.35
10/07/1997	154.51	154.97	153.12	154.51
10/08/1997	155.43	155.43	154.04	154.51
10/09/1997	154.97	155.43	153.58	154.04
10/10/1997	153.58	155.89	153.12	155.43
10/13/1997	156.35	161.42	155.89	160.27
10/14/1997	165.58	167.42	165.11	166.5
10/15/1997	166.04	166.96	165.11	166.04
10/16/1997	166.96	167.42	165.34	166.04
10/17/1997	165.11	166.96	164.65	165.11
10/20/1997	163.73	163.73	160.04	161.19
10/21/1997	162.35	163.27	160.96	162.58
10/22/1997	164.19	164.19	162.58	162.58
10/23/1997	161.42	161.89	159.12	160.73
10/24/1997	162.35	162.81	161.42	162.12
10/27/1997	161.42	164.19	161.42	163.96
10/28/1997	155.43	156.81	153.58	154.28
10/29/1997	160.04	161.42	158.66	160.27
10/30/1997	160.5	161.42	158.66	159.81
10/31/1997	159.12	161.42	159.12	159.35
11/03/1997	160.5	163.27	160.04	162.12
11/04/1997	164.19	164.19	157.73	158.66
11/05/1997	155.89	159.58	154.97	157.27
11/06/1997	156.81	156.81	154.97	155.89
11/07/1997	156.35	156.81	152.2	154.51
11/10/1997	152.2	156.81	152.2	154.51
11/11/1997	155.89	156.81	153.12	154.51
11/12/1997	153.12	155.89	150.36	154.51
11/13/1997	154.97	154.97	152.57	153.58
11/14/1997	154.04	161.42	154.04	159.12
11/17/1997	160.5	168.8	160.5	166.5
11/18/1997	168.8	168.8	166.04	166.5
11/19/1997	167.88	167.88	164.19	166.04
11/20/1997	167.88	167.88	161.42	162.81
11/21/1997	163.73	163.73	160.5	161.42
11/24/1997	162.35	162.35	155.89	158.2
11/25/1997	158.66	158.66	154.51	154.51
11/26/1997	153.12	154.04	151.28	152.66
11/27/1997	154.51	156.81	152.2	155.43
11/28/1997	155.24	158.66	154.97	157.73
12/01/1997	158.66	164.19	158.2	163.27
12/02/1997	166.04	166.04	166.04	166.04
12/03/1997	166.04	166.04	163.27	163.73
12/04/1997	164.19	165.02	161.42	164.65
12/05/1997	166.04	167.88	165.11	167.42
12/08/1997	169.73	170.65	166.04	168.34
12/09/1997	166.96	166.96	164.19	165.58
12/10/1997	161.42	164.19	161.42	162.81
12/11/1997	161.42	164.19	159.58	160.96
12/12/1997	160.5	160.5	157.73	159.12
12/15/1997	161.42	161.42	157.73	159.58
12/16/1997	157.73	161.42	157.73	160.04
12/17/1997	163.27	166.04	161.42	164.19
12/18/1997	163.18	163.27	162.35	162.81
12/19/1997	163.27	165.11	161.42	163.73
12/22/1997	165.11	165.11	163.73	163.73
12/23/1997	162.35	166.04	162.35	164.19
12/24/1997	164.19	164.19	164.19	164.19
12/25/1997	164.19	164.19	164.19	164.19
12/26/1997	164.19	164.19	164.19	164.19
12/29/1997	166.04	167.88	164.19	166.04
12/30/1997	178.95	181.72	174.34	175.72
12/31/1997	174.34	175.26	173.42	175.26

Menu

Create your free account now!

AHT.L: Ashtead Group plc Historical Data

1997 Historical Chart

Average

Low

High