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

1998 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 192.4044
CLOSE 192.0568

Low

LOW 108.26

High

HIGH 264.74
DATEOPENHIGHLOWCLOSE
01/01/1998175.26175.26175.26175.26
01/02/1998174.34175.26173.42173.88
01/05/1998175.26175.26164.19166.96
01/06/1998164.93170.65164.93168.34
01/07/1998168.8173.42166.5170.65
01/08/1998172.49179.87169.73178.49
01/09/1998177.11179.87171.57174.34
01/12/1998172.49172.49168.8170.65
01/13/1998172.49172.49168.8170.65
01/14/1998172.03177.11171.57175.72
01/15/1998177.57180.33175.26178.49
01/16/1998179.87179.87177.84178.49
01/19/1998179.87180.8176.18178.49
01/20/1998177.57177.57172.49173.88
01/21/1998175.26176.18172.49175.72
01/22/1998174.34179.87174.34176.64
01/23/1998178.03178.03170.65172.49
01/26/1998174.34174.34170.65172.03
01/27/1998170.65173.42167.88171.11
01/28/1998172.49172.49168.8170.65
01/29/1998168.8172.03167.88170.19
01/30/1998167.88172.49167.88170.19
02/02/1998170.65171.57167.88169.26
02/03/1998169.73178.95168.8177.57
02/04/1998180.8184.48179.87182.18
02/05/1998184.48184.48180.8182.64
02/06/1998184.48187.25184.48185.87
02/09/1998187.71197.4186.33195.09
02/10/1998196.48198.32193.71194.63
02/11/1998193.71195.55191.86193.25
02/12/1998195.55195.55191.86193.71
02/13/1998191.86195.55191.86193.25
02/16/1998193.25193.25193.25193.25
02/17/1998191.86191.86191.86191.86
02/18/1998191.4192.79190.94191.86
02/19/1998191.22192.79190.94191.86
02/20/1998192.79195.55190.94193.71
02/23/1998195.55195.55191.86193.71
02/24/1998188.17191.86187.25189.56
02/25/1998191.86193.71188.64191.4
02/26/1998193.71198.32190.94194.17
02/27/1998193.71196.48192.33194.17
03/02/1998195.55196.48191.86194.17
03/03/1998192.14196.48191.86194.63
03/04/1998193.71204.78193.71203.39
03/05/1998202.01205.7201.09203.39
03/06/1998202.47204.78201.09202.93
03/09/1998205.7205.7205.7205.7
03/10/1998204.87205.7204.87205.7
03/11/1998204.89216.77204.78216.31
03/12/1998216.59219.54214.92217.23
03/13/1998215.39221.38215.39218.61
03/16/1998215.39224.15215.39221.84
03/17/1998220.46224.15220.46221.84
03/18/1998224.15228.76223.23226.92
03/19/1998228.3228.3228.3228.3
03/20/1998230.61233.37225.99231.07
03/23/1998233.37233.37228.76230.61
03/24/1998232.45232.45221.38223.23
03/25/1998225.07225.07218.61220.92
03/26/1998221.38221.38216.77218.61
03/27/1998216.77220.46216.77218.61
03/30/1998217.69220.46215.85218.61
03/31/1998219.54221.38216.77221.38
04/01/1998223.23224.15221.38222.77
04/02/1998225.99235.22223.23234.3
04/03/1998237.06241.68235.22239.83
04/06/1998240.75240.75230.61236.14
04/07/1998241.68241.68237.06238.45
04/08/1998236.14238.91232.91232.91
04/09/1998235.22235.22230.61232.91
04/10/1998232.91232.91232.91232.91
04/13/1998232.91232.91232.91232.91
04/14/1998235.22235.22230.61235.22
04/15/1998230.61230.61230.61230.61
04/16/1998235.22235.22235.22235.22
04/17/1998236.14237.06233.37234.3
04/20/1998233.37235.22232.45233.83
04/21/1998235.22235.22231.53232.91
04/22/1998233.37235.22231.53232.91
04/23/1998235.22235.22230.61233.83
04/24/1998234.3237.06232.45234.76
04/27/1998233.37237.06233.37235.22
04/28/1998235.68241.68235.22239.83
04/29/1998244.44250.9244.44244.44
04/30/1998244.44249.05243.43247.21
05/01/1998249.79251.82247.21249.52
05/04/1998249.52249.52249.52249.52
05/05/1998251.82252.74247.21250.44
05/06/1998252.56253.67249.05251.82
05/07/1998252.56255.97249.05255.97
05/08/1998258.28258.28253.67255.97
05/11/1998258.28258.28253.67257.36
05/12/1998261.05262.89258.28259.66
05/13/1998261.05261.05258.28259.66
05/14/1998261.97262.89259.2261.51
05/15/1998261.05263.81261.05262.43
05/18/1998264.74264.74261.05261.97
05/19/1998264.74264.74258.28259.66
05/20/1998260.58261.05256.43258.28
05/21/1998256.43260.12256.43258.28
05/22/1998256.43260.12256.43258.28
05/25/1998258.28258.28258.28258.28
05/26/1998256.43260.12255.51257.82
05/27/1998255.05255.05255.05255.05
05/28/1998252.28252.28252.28252.28
05/29/1998252.74253.67249.05251.36
06/01/1998249.05251.82249.05250.44
06/02/1998250.44255.51249.05253.67
06/03/1998255.51258.28251.82255.97
06/04/1998255.51258.28251.82256.9
06/05/1998258.28258.28253.67255.51
06/08/1998256.43258.28253.67253.67
06/09/1998255.51255.51252.74253.67
06/10/1998255.51255.51250.9252.28
06/11/1998252.74252.74247.67249.52
06/12/1998247.21250.9244.44245.83
06/15/1998242.6244.44232.45234.76
06/16/1998232.45235.22227.38227.38
06/17/1998224.15227.84221.38223.69
06/18/1998221.38227.84221.38225.99
06/19/1998223.79224.7223.79224.7
06/22/1998223.79223.79221.06221.06
06/23/1998220.15220.15204.69209.24
06/24/1998207.42207.42201.96201.96
06/25/1998201.05205.6201.05205.6
06/26/1998208.33219.24208.33214.69
06/29/1998214.69214.69214.69214.69
06/30/1998213.78215.6211.97214.69
07/01/1998212.88212.88209.24210.15
07/02/1998210.15213.78210.15213.78
07/03/1998214.69215.6214.69215.6
07/06/1998215.6215.6215.6215.6
07/07/1998215.6215.6212.88212.88
07/08/1998212.88213.78211.97211.97
07/09/1998211.97211.97211.06211.06
07/10/1998211.06211.06211.06211.06
07/13/1998217.42224.7217.42222.88
07/14/1998221.97221.97216.51217.42
07/15/1998217.42217.42217.42217.42
07/16/1998217.42221.97217.42221.97
07/17/1998221.97221.97221.97221.97
07/20/1998222.88231.07222.88230.16
07/21/1998230.16230.16229.25229.25
07/22/1998229.25229.25224.7224.7
07/23/1998224.7224.7218.33218.33
07/24/1998215.6215.6211.06211.06
07/27/1998209.24209.24206.51206.51
07/28/1998206.51206.51198.32198.32
07/29/1998200.14200.14197.41197.41
07/30/1998197.41197.41196.5196.5
07/31/1998195.59196.5195.59196.5
08/03/1998196.5196.5195.59195.59
08/04/1998196.5196.5196.5196.5
08/05/1998195.59197.41195.59197.41
08/06/1998197.41201.05197.41201.05
08/07/1998201.96205.6201.96205.6
08/10/1998205.6205.6205.6205.6
08/11/1998205.6205.6198.32198.32
08/12/1998198.32198.32197.41198.32
08/13/1998198.32198.32181.94182.85
08/14/1998182.85186.49182.85186.49
08/17/1998186.49186.49185.58186.49
08/18/1998186.49186.49185.58186.49
08/19/1998186.49186.49186.49186.49
08/20/1998194.68196.5191.95191.95
08/21/1998191.04191.04191.04191.04
08/24/1998191.04191.04186.49186.49
08/25/1998186.49186.49185.58186.49
08/26/1998186.49186.49181.94181.94
08/27/1998181.94181.94176.49176.49
08/28/1998173.76175.58172.85175.58
08/31/1998175.58175.58175.58175.58
09/01/1998172.85172.85171.94171.94
09/02/1998174.67174.67173.76173.76
09/03/1998173.76173.76166.48166.48
09/04/1998166.48167.39166.48167.39
09/07/1998167.39168.3167.39168.3
09/08/1998169.21174.67169.21174.67
09/09/1998174.67174.67172.85172.85
09/10/1998171.94171.94169.21169.21
09/11/1998168.3168.3167.39167.39
09/14/1998167.39167.39167.39167.39
09/15/1998167.39167.39164.66164.66
09/16/1998164.66165.57164.66165.57
09/17/1998165.57165.57164.66164.66
09/18/1998164.66164.66160.11160.11
09/21/1998160.11160.11159.2159.2
09/22/1998157.38157.38155.56155.56
09/23/1998154.65154.65149.19149.19
09/24/1998148.28148.28145.56145.56
09/25/1998143.74143.74141.92142.83
09/28/1998141.01141.01138.28139.19
09/29/1998139.19139.19136.46136.46
09/30/1998136.46136.46136.46136.46
10/01/1998133.73133.73124.63124.63
10/02/1998124.63124.63116.44116.44
10/05/1998115.53115.53112.81112.81
10/06/1998108.26108.26108.26108.26
10/07/1998110.08123.72110.08123.72
10/08/1998123.72125.54121.9125.54
10/09/1998125.54125.54125.54125.54
10/12/1998128.27132.82128.27132.82
10/13/1998132.82134.64132.82134.64
10/14/1998134.64134.64134.64134.64
10/15/1998134.64134.64134.64134.64
10/16/1998137.37138.28137.37138.28
10/19/1998138.28142.83138.28142.83
10/20/1998142.83148.28142.83148.28
10/21/1998150.1156.47150.1156.47
10/22/1998155.56157.38151.92157.38
10/23/1998159.2165.57159.2165.57
10/26/1998167.39169.21167.39169.21
10/27/1998169.21170.12169.21170.12
10/28/1998171.03175.58171.03175.58
10/29/1998176.49182.85175.58175.58
10/30/1998175.58178.31175.58177.4
11/02/1998177.4179.22177.4179.22
11/03/1998179.22180.13179.22180.13
11/04/1998180.13180.13180.13180.13
11/05/1998180.13180.13173.76173.76
11/06/1998171.94171.94168.3168.3
11/09/1998168.3168.3168.3168.3
11/10/1998168.3168.3168.3168.3
11/11/1998168.3168.3167.39167.39
11/12/1998167.39168.3166.48166.48
11/13/1998165.57165.57163.75163.75
11/16/1998163.75163.75162.84162.84
11/17/1998161.93161.93160.11160.11
11/18/1998159.2159.2152.83152.83
11/19/1998152.83152.83145.56145.56
11/20/1998146.47156.47146.47153.74
11/23/1998153.74154.65153.74154.65
11/24/1998153.74153.74149.19152.83
11/25/1998152.83152.83150.1150.1
11/26/1998150.1151.01150.1150.1
11/27/1998151.01151.01151.01151.01
11/30/1998151.01151.01151.01151.01
12/01/1998151.01151.01149.19149.19
12/02/1998150.1150.1150.1150.1
12/03/1998150.1150.1150.1150.1
12/04/1998150.1150.1142.83142.83
12/07/1998141.92141.92140.1140.1
12/08/1998138.28139.19133.73138.28
12/09/1998138.28140.1138.28140.1
12/10/1998141.01142.83141.01142.83
12/11/1998143.74143.74143.74143.74
12/14/1998143.74143.74142.83143.74
12/15/1998143.74143.74136.46136.46
12/16/1998138.28139.19138.28139.19
12/17/1998139.19139.19139.19139.19
12/18/1998134.64134.64125.54126.45
12/21/1998124.63124.63120.99120.99
12/22/1998120.99120.99120.99120.99
12/23/1998120.99122.81120.99122.81
12/24/1998122.81123.72122.81123.72
12/25/1998125.91125.91125.91125.91
12/28/1998123.72123.72123.72123.72
12/29/1998126.45126.45125.54125.54
12/30/1998125.54125.54125.54125.54
12/31/1998125.54125.54125.54125.54