AHT.L
Ashtead Group plc
18:36:27
5326 £
0.0000 (%0.00)
Previous Close: 5328
Day Low₺5242
Day High₺5400
AHT.L: Ashtead Group plc Historical Data
1999 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 162.0777
CLOSE 161.9593
Low
LOW 120.99
High
HIGH 220.15
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1999 | 127.76 | 127.76 | 127.76 | 127.76 |
| 01/04/1999 | 125.54 | 125.54 | 125.54 | 125.54 |
| 01/05/1999 | 125.54 | 127.36 | 125.54 | 126.45 |
| 01/06/1999 | 126.45 | 127.36 | 126.45 | 127.36 |
| 01/07/1999 | 131 | 136.46 | 131 | 131.91 |
| 01/08/1999 | 131.91 | 131.91 | 131.91 | 131.91 |
| 01/11/1999 | 131.91 | 131.91 | 131.91 | 131.91 |
| 01/12/1999 | 131.91 | 131.91 | 131 | 131 |
| 01/13/1999 | 130.09 | 130.09 | 128.27 | 128.27 |
| 01/14/1999 | 128.27 | 129.18 | 128.27 | 129.18 |
| 01/15/1999 | 129.18 | 132.82 | 129.18 | 132.82 |
| 01/18/1999 | 144.65 | 144.65 | 136.46 | 136.46 |
| 01/19/1999 | 140.1 | 148.28 | 140.1 | 146.47 |
| 01/20/1999 | 148.28 | 159.2 | 148.28 | 156.47 |
| 01/21/1999 | 154.65 | 154.65 | 148.28 | 151.92 |
| 01/22/1999 | 157.38 | 161.02 | 155.56 | 155.56 |
| 01/25/1999 | 155.56 | 155.56 | 153.74 | 154.65 |
| 01/26/1999 | 154.65 | 154.65 | 153.74 | 153.74 |
| 01/27/1999 | 153.74 | 153.74 | 153.74 | 153.74 |
| 01/28/1999 | 152.83 | 152.83 | 152.83 | 152.83 |
| 01/29/1999 | 152.83 | 152.83 | 152.83 | 152.83 |
| 02/01/1999 | 152.83 | 152.83 | 152.83 | 152.83 |
| 02/02/1999 | 168.3 | 172.85 | 167.39 | 170.12 |
| 02/03/1999 | 173.76 | 177.4 | 171.03 | 176.49 |
| 02/04/1999 | 179.22 | 185.58 | 177.4 | 181.03 |
| 02/05/1999 | 181.03 | 181.03 | 175.58 | 178.31 |
| 02/08/1999 | 174.67 | 176.49 | 168.3 | 168.3 |
| 02/09/1999 | 166.48 | 167.39 | 161.02 | 164.66 |
| 02/10/1999 | 162.84 | 164.66 | 159.2 | 160.11 |
| 02/11/1999 | 159.2 | 161.93 | 159.2 | 161.93 |
| 02/12/1999 | 162.84 | 165.57 | 161.02 | 163.75 |
| 02/15/1999 | 164.66 | 164.66 | 158.29 | 159.2 |
| 02/16/1999 | 156.47 | 159.2 | 154.65 | 159.2 |
| 02/17/1999 | 158.29 | 161.02 | 156.47 | 156.47 |
| 02/18/1999 | 157.38 | 160.11 | 152.83 | 152.83 |
| 02/19/1999 | 151.92 | 154.65 | 151.01 | 154.65 |
| 02/22/1999 | 153.74 | 154.65 | 150.1 | 151.01 |
| 02/23/1999 | 153.74 | 154.65 | 150.1 | 153.74 |
| 02/24/1999 | 151.01 | 153.74 | 150.1 | 152.83 |
| 02/25/1999 | 149.19 | 159.2 | 149.19 | 159.2 |
| 02/26/1999 | 161.02 | 161.02 | 154.65 | 154.65 |
| 03/01/1999 | 151.92 | 159.2 | 151.92 | 157.38 |
| 03/02/1999 | 161.02 | 161.93 | 157.38 | 161.02 |
| 03/03/1999 | 161.02 | 161.02 | 161.02 | 161.02 |
| 03/04/1999 | 160.11 | 161.93 | 156.47 | 160.11 |
| 03/05/1999 | 161.93 | 172.85 | 161.93 | 167.39 |
| 03/08/1999 | 166.48 | 172.85 | 166.48 | 172.85 |
| 03/09/1999 | 171.03 | 172.85 | 169.21 | 169.21 |
| 03/10/1999 | 170.12 | 172.85 | 170.12 | 172.85 |
| 03/11/1999 | 171.94 | 174.67 | 170.12 | 173.76 |
| 03/12/1999 | 177.4 | 179.22 | 177.4 | 179.22 |
| 03/15/1999 | 177.4 | 180.13 | 174.67 | 174.67 |
| 03/16/1999 | 177.4 | 179.22 | 174.67 | 176.49 |
| 03/17/1999 | 178.31 | 179.22 | 175.58 | 177.4 |
| 03/18/1999 | 176.49 | 178.31 | 175.58 | 176.49 |
| 03/19/1999 | 177.4 | 189.22 | 177.4 | 189.22 |
| 03/22/1999 | 186.49 | 195.59 | 186.49 | 189.22 |
| 03/23/1999 | 189.22 | 191.04 | 188.31 | 188.31 |
| 03/24/1999 | 186.49 | 188.31 | 184.67 | 184.67 |
| 03/25/1999 | 187.4 | 189.22 | 184.67 | 187.4 |
| 03/26/1999 | 186.49 | 189.22 | 184.67 | 187.4 |
| 03/29/1999 | 189.22 | 189.22 | 185.58 | 188.31 |
| 03/30/1999 | 189.22 | 189.22 | 186.49 | 188.31 |
| 03/31/1999 | 187.4 | 191.95 | 186.49 | 191.95 |
| 04/01/1999 | 189.22 | 191.04 | 189.22 | 190.13 |
| 04/02/1999 | 193.71 | 193.71 | 193.71 | 193.71 |
| 04/05/1999 | 190.13 | 190.13 | 190.13 | 190.13 |
| 04/06/1999 | 195.59 | 202.87 | 195.59 | 201.96 |
| 04/07/1999 | 204.69 | 209.24 | 203.78 | 206.51 |
| 04/08/1999 | 204.69 | 204.69 | 198.32 | 202.87 |
| 04/09/1999 | 205.6 | 210.15 | 203.78 | 207.42 |
| 04/12/1999 | 206.51 | 206.51 | 201.96 | 201.96 |
| 04/13/1999 | 200.14 | 203.78 | 200.14 | 203.78 |
| 04/14/1999 | 202.87 | 206.51 | 202.87 | 206.51 |
| 04/15/1999 | 206.51 | 208.33 | 205.6 | 207.42 |
| 04/16/1999 | 205.6 | 209.24 | 204.69 | 205.6 |
| 04/19/1999 | 206.51 | 215.6 | 206.51 | 209.24 |
| 04/20/1999 | 213.78 | 219.24 | 213.78 | 217.42 |
| 04/21/1999 | 219.24 | 220.15 | 211.97 | 212.88 |
| 04/22/1999 | 211.97 | 214.69 | 209.24 | 210.15 |
| 04/23/1999 | 209.24 | 211.06 | 206.51 | 208.33 |
| 04/26/1999 | 204.69 | 206.51 | 202.87 | 204.69 |
| 04/27/1999 | 202.87 | 205.6 | 202.87 | 205.6 |
| 04/28/1999 | 207.42 | 211.97 | 207.42 | 208.33 |
| 04/29/1999 | 211.06 | 211.06 | 205.6 | 206.51 |
| 04/30/1999 | 208.33 | 208.33 | 204.69 | 206.51 |
| 05/03/1999 | 206.51 | 206.51 | 206.51 | 206.51 |
| 05/04/1999 | 205.6 | 206.51 | 202.87 | 204.69 |
| 05/05/1999 | 201.96 | 205.6 | 201.96 | 204.69 |
| 05/06/1999 | 203.78 | 204.69 | 201.96 | 204.69 |
| 05/07/1999 | 201.96 | 204.69 | 199.23 | 199.23 |
| 05/10/1999 | 195.59 | 195.59 | 191.04 | 191.04 |
| 05/11/1999 | 195.59 | 195.59 | 190.13 | 193.77 |
| 05/12/1999 | 163.75 | 165.57 | 161.02 | 161.02 |
| 05/13/1999 | 159.2 | 161.02 | 152.83 | 154.65 |
| 05/14/1999 | 156.47 | 156.47 | 151.01 | 154.65 |
| 05/17/1999 | 153.74 | 155.56 | 151.01 | 151.92 |
| 05/18/1999 | 153.74 | 153.74 | 147.38 | 149.19 |
| 05/19/1999 | 152.83 | 152.83 | 148.28 | 150.1 |
| 05/20/1999 | 150.1 | 151.92 | 148.28 | 150.1 |
| 05/21/1999 | 150.1 | 150.1 | 145.56 | 145.56 |
| 05/24/1999 | 145.56 | 151.92 | 143.74 | 147.38 |
| 05/25/1999 | 146.47 | 150.1 | 146.47 | 147.38 |
| 05/26/1999 | 148.28 | 151.01 | 147.38 | 150.1 |
| 05/27/1999 | 150.1 | 151.92 | 145.56 | 148.28 |
| 05/28/1999 | 143.74 | 146.47 | 142.83 | 145.56 |
| 05/31/1999 | 145.56 | 145.56 | 145.56 | 145.56 |
| 06/01/1999 | 145.56 | 145.56 | 143.74 | 143.74 |
| 06/02/1999 | 143.74 | 151.92 | 143.74 | 151.92 |
| 06/03/1999 | 159.2 | 165.57 | 154.65 | 164.66 |
| 06/04/1999 | 162.84 | 180.13 | 161.02 | 180.13 |
| 06/07/1999 | 181.94 | 187.4 | 178.31 | 181.94 |
| 06/08/1999 | 178.31 | 180.13 | 172.85 | 172.85 |
| 06/09/1999 | 171.94 | 175.58 | 171.03 | 171.03 |
| 06/10/1999 | 170.12 | 174.67 | 170.12 | 174.67 |
| 06/11/1999 | 173.76 | 179.22 | 171.03 | 174.67 |
| 06/14/1999 | 178.31 | 178.31 | 171.94 | 171.94 |
| 06/15/1999 | 169.21 | 171.94 | 168.3 | 170.12 |
| 06/16/1999 | 170.12 | 175.58 | 170.12 | 172.85 |
| 06/17/1999 | 172.85 | 173.76 | 169.21 | 169.21 |
| 06/18/1999 | 168.3 | 171.94 | 168.3 | 171.94 |
| 06/21/1999 | 172.85 | 172.85 | 170.12 | 171.94 |
| 06/22/1999 | 170.12 | 172.85 | 165.57 | 167.39 |
| 06/23/1999 | 168.3 | 172.85 | 166.48 | 172.85 |
| 06/24/1999 | 171.94 | 171.94 | 169.21 | 169.21 |
| 06/25/1999 | 169.21 | 171.03 | 166.48 | 168.3 |
| 06/28/1999 | 169.21 | 169.21 | 167.39 | 169.21 |
| 06/29/1999 | 166.48 | 169.21 | 163.75 | 165.57 |
| 06/30/1999 | 163.75 | 165.57 | 159.2 | 159.2 |
| 07/01/1999 | 163.75 | 163.75 | 160.11 | 160.11 |
| 07/02/1999 | 161.02 | 161.02 | 154.65 | 157.38 |
| 07/05/1999 | 156.47 | 161.93 | 156.47 | 156.47 |
| 07/06/1999 | 160.11 | 162.84 | 159.2 | 160.11 |
| 07/07/1999 | 162.84 | 163.75 | 161.02 | 161.93 |
| 07/08/1999 | 161.93 | 164.66 | 161.93 | 162.84 |
| 07/09/1999 | 161.93 | 163.75 | 161.93 | 163.75 |
| 07/12/1999 | 154.65 | 156.47 | 147.38 | 151.01 |
| 07/13/1999 | 150.1 | 151.01 | 146.47 | 148.28 |
| 07/14/1999 | 145.56 | 146.47 | 141.01 | 141.01 |
| 07/15/1999 | 141.01 | 142.83 | 136.46 | 141.92 |
| 07/16/1999 | 145.56 | 147.38 | 143.74 | 143.74 |
| 07/19/1999 | 146.47 | 147.38 | 144.65 | 146.47 |
| 07/20/1999 | 146.47 | 146.47 | 139.19 | 139.19 |
| 07/21/1999 | 141.01 | 142.83 | 138.28 | 141.92 |
| 07/22/1999 | 143.74 | 147.38 | 141.01 | 147.38 |
| 07/23/1999 | 148.28 | 150.1 | 145.56 | 147.38 |
| 07/26/1999 | 148.28 | 149.19 | 144.65 | 144.65 |
| 07/27/1999 | 148.28 | 149.19 | 144.65 | 144.65 |
| 07/28/1999 | 147.38 | 149.19 | 143.74 | 145.56 |
| 07/29/1999 | 145.56 | 149.19 | 145.56 | 148.28 |
| 07/30/1999 | 148.28 | 148.28 | 145.56 | 145.56 |
| 08/02/1999 | 148.28 | 148.28 | 145.56 | 145.56 |
| 08/03/1999 | 146.47 | 146.47 | 141.01 | 141.92 |
| 08/04/1999 | 141.01 | 142.83 | 139.19 | 139.19 |
| 08/05/1999 | 141.01 | 141.01 | 134.64 | 136.46 |
| 08/06/1999 | 134.64 | 134.64 | 128.27 | 131.91 |
| 08/09/1999 | 131 | 131.91 | 127.36 | 130.09 |
| 08/10/1999 | 129.18 | 132.82 | 127.36 | 129.18 |
| 08/11/1999 | 127.36 | 127.36 | 120.99 | 125.54 |
| 08/12/1999 | 126.45 | 140.1 | 126.45 | 136.46 |
| 08/13/1999 | 138.28 | 140.1 | 136.46 | 137.37 |
| 08/16/1999 | 137.37 | 140.1 | 137.37 | 140.1 |
| 08/17/1999 | 140.1 | 141.01 | 138.28 | 138.28 |
| 08/18/1999 | 141.01 | 141.01 | 139.19 | 139.19 |
| 08/19/1999 | 141.01 | 141.92 | 139.19 | 139.19 |
| 08/20/1999 | 139.19 | 141.01 | 137.37 | 138.28 |
| 08/23/1999 | 140.1 | 143.74 | 137.37 | 143.74 |
| 08/24/1999 | 142.83 | 143.74 | 141.01 | 141.01 |
| 08/25/1999 | 143.74 | 146.47 | 141.01 | 143.74 |
| 08/26/1999 | 142.83 | 145.56 | 141.92 | 143.74 |
| 08/27/1999 | 144.65 | 144.65 | 141.92 | 144.65 |
| 08/30/1999 | 144.65 | 144.65 | 144.65 | 144.65 |
| 08/31/1999 | 165.57 | 165.57 | 157.38 | 160.11 |
| 09/01/1999 | 163.75 | 165.57 | 160.11 | 165.57 |
| 09/02/1999 | 164.66 | 172.85 | 164.66 | 169.21 |
| 09/03/1999 | 171.94 | 172.85 | 166.48 | 170.12 |
| 09/06/1999 | 168.3 | 171.03 | 166.48 | 167.39 |
| 09/07/1999 | 167.39 | 167.39 | 163.75 | 167.39 |
| 09/08/1999 | 166.48 | 169.21 | 166.48 | 167.39 |
| 09/09/1999 | 168.3 | 168.3 | 164.66 | 164.66 |
| 09/10/1999 | 167.39 | 167.39 | 161.02 | 162.84 |
| 09/13/1999 | 163.75 | 169.21 | 162.84 | 166.48 |
| 09/14/1999 | 165.57 | 170.12 | 161.93 | 166.48 |
| 09/15/1999 | 165.57 | 165.57 | 161.93 | 164.66 |
| 09/16/1999 | 164.66 | 165.57 | 157.38 | 159.2 |
| 09/17/1999 | 161.02 | 161.02 | 152.83 | 159.2 |
| 09/20/1999 | 159.2 | 160.11 | 156.47 | 157.38 |
| 09/21/1999 | 159.2 | 160.11 | 154.65 | 154.65 |
| 09/22/1999 | 151.92 | 155.56 | 149.19 | 155.56 |
| 09/23/1999 | 155.56 | 156.47 | 151.92 | 154.65 |
| 09/24/1999 | 154.65 | 154.65 | 151.01 | 153.74 |
| 09/27/1999 | 155.56 | 156.47 | 151.92 | 156.47 |
| 09/28/1999 | 155.56 | 156.47 | 153.74 | 156.47 |
| 09/29/1999 | 154.65 | 157.38 | 154.65 | 156.47 |
| 09/30/1999 | 154.65 | 156.47 | 153.74 | 153.74 |
| 10/01/1999 | 153.74 | 155.56 | 151.92 | 153.74 |
| 10/04/1999 | 155.56 | 170.12 | 152.83 | 164.66 |
| 10/05/1999 | 166.48 | 166.48 | 163.75 | 164.66 |
| 10/06/1999 | 165.57 | 165.57 | 162.84 | 163.75 |
| 10/07/1999 | 165.57 | 165.57 | 163.75 | 164.66 |
| 10/08/1999 | 163.75 | 165.57 | 163.75 | 165.57 |
| 10/11/1999 | 165.57 | 165.57 | 162.84 | 164.66 |
| 10/12/1999 | 165.57 | 165.57 | 162.84 | 165.57 |
| 10/13/1999 | 164.66 | 164.66 | 161.93 | 161.93 |
| 10/14/1999 | 161.93 | 165.57 | 161.02 | 165.57 |
| 10/15/1999 | 163.75 | 164.66 | 161.02 | 161.93 |
| 10/18/1999 | 159.2 | 159.2 | 154.65 | 154.65 |
| 10/19/1999 | 158.29 | 160.11 | 156.47 | 160.11 |
| 10/20/1999 | 157.38 | 161.02 | 157.38 | 157.38 |
| 10/21/1999 | 160.11 | 161.93 | 159.2 | 161.93 |
| 10/22/1999 | 161.02 | 163.75 | 159.2 | 163.75 |
| 10/25/1999 | 160.11 | 162.84 | 159.2 | 161.93 |
| 10/26/1999 | 161.93 | 165.57 | 159.2 | 161.93 |
| 10/27/1999 | 161.93 | 163.75 | 161.02 | 161.02 |
| 10/28/1999 | 162.84 | 163.75 | 159.2 | 162.84 |
| 10/29/1999 | 161.93 | 161.93 | 154.65 | 156.47 |
| 11/01/1999 | 154.65 | 158.29 | 154.65 | 156.47 |
| 11/02/1999 | 156.47 | 156.47 | 151.92 | 152.83 |
| 11/03/1999 | 155.56 | 157.38 | 152.83 | 154.65 |
| 11/04/1999 | 155.56 | 155.56 | 151.01 | 151.92 |
| 11/05/1999 | 150.1 | 154.65 | 150.1 | 151.92 |
| 11/08/1999 | 151.92 | 154.65 | 151.01 | 151.01 |
| 11/09/1999 | 152.83 | 153.74 | 151.01 | 152.83 |
| 11/10/1999 | 152.83 | 156.47 | 152.83 | 153.74 |
| 11/11/1999 | 154.65 | 154.65 | 151.01 | 154.65 |
| 11/12/1999 | 148.28 | 151.92 | 146.47 | 149.19 |
| 11/15/1999 | 150.1 | 151.92 | 148.28 | 148.28 |
| 11/16/1999 | 148.28 | 151.01 | 148.28 | 148.28 |
| 11/17/1999 | 149.19 | 152.83 | 149.19 | 151.01 |
| 11/18/1999 | 152.83 | 161.02 | 151.01 | 157.38 |
| 11/19/1999 | 157.38 | 166.48 | 157.38 | 165.57 |
| 11/22/1999 | 166.48 | 171.03 | 165.57 | 166.48 |
| 11/23/1999 | 171.03 | 171.03 | 168.3 | 170.12 |
| 11/24/1999 | 170.12 | 171.03 | 165.57 | 168.3 |
| 11/25/1999 | 165.57 | 165.57 | 162.84 | 162.84 |
| 11/26/1999 | 161.93 | 165.57 | 161.02 | 161.02 |
| 11/29/1999 | 161.02 | 163.75 | 161.02 | 161.02 |
| 11/30/1999 | 161.02 | 161.93 | 157.38 | 161.02 |
| 12/01/1999 | 159.2 | 160.11 | 157.38 | 157.38 |
| 12/02/1999 | 157.38 | 163.75 | 157.38 | 161.93 |
| 12/03/1999 | 162.84 | 164.66 | 160.11 | 161.02 |
| 12/06/1999 | 161.02 | 163.75 | 159.2 | 159.2 |
| 12/07/1999 | 159.2 | 161.02 | 159.2 | 159.2 |
| 12/08/1999 | 158.29 | 161.02 | 151.92 | 153.74 |
| 12/09/1999 | 153.74 | 153.74 | 151.92 | 151.92 |
| 12/10/1999 | 153.74 | 153.74 | 151.92 | 151.92 |
| 12/13/1999 | 153.74 | 153.74 | 150.1 | 151.92 |
| 12/14/1999 | 149.19 | 151.01 | 145.56 | 145.56 |
| 12/15/1999 | 145.56 | 146.47 | 143.74 | 143.74 |
| 12/16/1999 | 146.47 | 148.28 | 143.74 | 147.38 |
| 12/17/1999 | 147.38 | 150.1 | 145.56 | 149.19 |
| 12/20/1999 | 149.19 | 149.19 | 147.38 | 147.38 |
| 12/21/1999 | 149.19 | 156.47 | 149.19 | 151.92 |
| 12/22/1999 | 153.74 | 156.47 | 153.74 | 153.74 |
| 12/23/1999 | 154.65 | 156.47 | 154.65 | 155.56 |
| 12/24/1999 | 153.74 | 156.47 | 153.74 | 153.74 |
| 12/27/1999 | 153.74 | 156.47 | 153.74 | 153.74 |
| 12/28/1999 | 153.74 | 156.47 | 153.74 | 153.74 |
| 12/29/1999 | 153.74 | 156.47 | 153.74 | 155.56 |
| 12/30/1999 | 152.83 | 155.56 | 151.92 | 152.83 |
| 12/31/1999 | 156.35 | 156.35 | 156.35 | 156.35 |