AHT.L: Ashtead Group plc Historical Data

2006 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 164.9785

CLOSE 164.8012

Low

LOW 109

High

HIGH 224.24

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	167.48	170.71	167.48	170.02
01/04/2006	170.71	172.33	168.64	171.87
01/05/2006	172.33	173.48	170.48	171.64
01/06/2006	171.87	172.79	171.41	172.79
01/09/2006	172.1	173.25	170.71	171.64
01/10/2006	171.64	172.56	167.02	167.02
01/11/2006	170.71	170.71	166.1	168.64
01/12/2006	168.87	171.64	168.64	170.02
01/13/2006	169.1	169.1	166.33	166.56
01/16/2006	167.95	170.25	167.95	168.87
01/17/2006	167.95	169.79	165.64	165.87
01/18/2006	164.25	165.87	161.72	163.79
01/19/2006	165.41	167.02	163.56	165.41
01/20/2006	166.1	167.02	162.41	163.79
01/23/2006	161.49	162.87	158.95	161.26
01/24/2006	160.1	164.02	159.64	161.03
01/25/2006	161.72	168.64	161.49	168.64
01/26/2006	167.95	169.79	167.95	169.79
01/27/2006	170.02	174.87	169.79	174.87
01/30/2006	173.25	180.86	173.25	177.4
01/31/2006	178.79	180.63	176.94	179.02
02/01/2006	179.02	179.94	176.48	179.71
02/02/2006	180.86	186.86	179.02	185.02
02/03/2006	183.86	193.78	183.86	189.17
02/06/2006	190.78	193.32	189.17	190.55
02/07/2006	191.02	194.25	187.79	189.17
02/08/2006	187.09	189.17	183.86	188.25
02/09/2006	189.17	191.94	188.25	191.02
02/10/2006	190.09	193.55	189.86	190.55
02/13/2006	190.78	191.71	189.17	191.02
02/14/2006	189.17	191.02	188.25	190.09
02/15/2006	188.94	190.09	188.25	188.25
02/16/2006	189.17	189.17	187.32	188.25
02/17/2006	187.56	193.78	186.63	193.78
02/20/2006	193.55	197.47	191.94	191.94
02/21/2006	191.25	191.94	189.4	189.63
02/22/2006	189.17	193.78	188.25	193.55
02/23/2006	192.86	194.71	192.86	193.78
02/24/2006	193.09	200.01	193.09	197.94
02/27/2006	199.09	201.4	198.4	200.94
02/28/2006	200.47	204.4	200.47	201.17
03/01/2006	200.47	203.01	199.32	202.55
03/02/2006	203.01	205.78	203.01	203.7
03/03/2006	203.47	204.63	200.24	200.47
03/06/2006	200.47	203.93	199.55	203.24
03/07/2006	212.24	214.08	204.86	205.55
03/08/2006	206.01	206.7	195.17	196.09
03/09/2006	197.01	200.24	195.63	197.24
03/10/2006	196.55	197.47	195.86	196.32
03/13/2006	196.78	198.17	196.09	197.01
03/14/2006	196.78	198.86	196.09	198.4
03/15/2006	198.4	204.17	198.4	203.47
03/16/2006	204.86	204.86	201.4	202.78
03/17/2006	204.17	205.09	202.78	204.86
03/20/2006	205.55	205.55	203.24	203.93
03/21/2006	203.47	205.09	203.01	204.63
03/22/2006	204.86	204.86	199.32	203.93
03/23/2006	203.7	203.7	199.32	200.01
03/24/2006	201.17	203.24	199.78	202.78
03/27/2006	201.17	202.32	196.09	199.32
03/28/2006	201.17	201.17	198.4	199.32
03/29/2006	199.78	201.17	199.09	200.47
03/30/2006	200.01	204.63	200.01	203.93
03/31/2006	204.4	206.7	203.01	205.78
04/03/2006	207.39	209.01	206.7	208.55
04/04/2006	206.24	214.08	206.24	213.62
04/05/2006	213.16	215.93	212.24	215.01
04/06/2006	215.7	217.08	212.47	215.01
04/07/2006	215.93	217.08	214.08	215.24
04/10/2006	213.16	213.85	210.39	211.32
04/11/2006	214.55	214.55	208.09	208.09
04/12/2006	208.78	209.93	201.4	203.93
04/13/2006	203.01	207.63	203.01	206.01
04/18/2006	205.09	206.7	204.17	205.78
04/19/2006	205.78	205.78	203.93	205.78
04/20/2006	206.7	217.78	206.7	216.85
04/21/2006	218.7	219.62	215.24	215.47
04/24/2006	215.47	215.47	212.47	212.47
04/25/2006	214.32	219.16	213.62	218.7
04/26/2006	218.47	223.31	218.47	219.62
04/27/2006	218.93	223.31	210.62	214.32
04/28/2006	213.16	217.08	212.24	216.85
05/02/2006	214.08	221.47	212.24	221.01
05/03/2006	219.85	221.24	216.85	217.08
05/04/2006	217.78	224	217.78	222.16
05/05/2006	221.93	224.24	220.78	222.16
05/08/2006	223.31	223.31	219.62	220.31
05/09/2006	220.08	222.85	216.85	222.39
05/10/2006	220.08	222.85	217.78	220.08
05/11/2006	217.31	221.24	217.31	219.16
05/12/2006	218.7	219.62	211.32	212.93
05/15/2006	212.24	212.24	191.02	193.55
05/16/2006	191.94	195.86	181.79	194.71
05/17/2006	193.09	202.32	193.09	196.09
05/18/2006	194.71	199.09	191.94	193.09
05/19/2006	189.17	194.71	186.4	193.09
05/22/2006	192.17	192.17	172.56	174.41
05/23/2006	178.1	183.86	178.1	180.63
05/24/2006	181.33	185.48	177.64	177.87
05/25/2006	179.48	184.56	171.64	184.33
05/26/2006	185.94	188.48	183.4	184.56
05/30/2006	187.09	187.32	179.71	180.17
05/31/2006	178.1	186.4	174.41	184.56
06/01/2006	182.94	184.79	179.94	181.79
06/02/2006	184.33	188.25	181.56	182.71
06/05/2006	182.71	184.79	181.56	183.86
06/06/2006	182.71	182.71	175.79	176.25
06/07/2006	178.79	178.79	155.72	161.49
06/08/2006	158.26	160.56	152.26	157.1
06/09/2006	160.56	165.64	158.95	160.33
06/12/2006	158.72	161.49	156.87	158.03
06/13/2006	155.03	155.03	146.72	149.49
06/14/2006	150.41	151.57	143.03	145.57
06/15/2006	145.8	156.41	145.8	156.41
06/16/2006	160.56	165.18	156.18	157.1
06/19/2006	158.72	160.56	156.18	159.18
06/20/2006	157.8	160.56	156.87	159.18
06/21/2006	159.18	161.03	157.8	160.33
06/22/2006	161.49	164.49	159.64	162.87
06/23/2006	161.49	163.1	160.56	162.41
06/26/2006	162.87	164.25	160.56	162.87
06/27/2006	164.25	173.48	164.25	171.41
06/28/2006	165.18	168.87	144.42	149.49
06/29/2006	151.34	153.64	143.72	152.26
06/30/2006	153.41	156.64	150.87	154.57
07/03/2006	154.57	156.18	152.72	155.03
07/04/2006	155.03	156.64	152.95	153.18
07/05/2006	152.49	155.03	146.49	146.95
07/06/2006	147.41	149.49	147.18	147.88
07/07/2006	146.72	150.64	146.72	150.41
07/10/2006	149.72	155.26	149.72	151.8
07/11/2006	150.41	152.72	150.41	151.8
07/12/2006	153.18	155.72	152.26	154.57
07/13/2006	155.03	155.03	146.49	148.57
07/14/2006	144.88	147.18	141.19	145.11
07/17/2006	143.03	143.95	134.73	137.49
07/18/2006	139.34	139.34	135.88	135.88
07/19/2006	135.65	144.88	134.73	143.72
07/20/2006	146.26	148.11	142.34	143.03
07/21/2006	144.88	144.88	136.8	137.49
07/24/2006	137.03	138.65	131.27	132.65
07/25/2006	129.19	133.57	128.27	130.57
07/26/2006	130.57	131.73	127.34	128.04
07/27/2006	129.19	129.19	126.65	126.88
07/28/2006	126.42	126.88	122.73	125.5
07/31/2006	126.42	130.11	125.5	128.27
08/01/2006	127.81	131.03	127.34	129.88
08/02/2006	129.88	131.03	128.27	129.88
08/03/2006	131.03	131.03	127.11	127.57
08/04/2006	127.34	130.11	126.88	128.96
08/07/2006	130	130	123.5	124.75
08/08/2006	124.5	124.75	123	123.25
08/09/2006	123	124.5	118	119.5
08/10/2006	118	118.5	115.25	116.5
08/11/2006	117.25	117.25	114.5	115
08/14/2006	116.25	116.25	109	112
08/15/2006	111.25	121	111.25	120
08/16/2006	121.5	130	121.5	127.75
08/17/2006	128.5	129.25	123.5	125
08/18/2006	126	128.5	124	127.25
08/21/2006	126	127.75	124.75	125
08/22/2006	124	126	123	123.25
08/23/2006	123.5	126.25	122.75	123.5
08/24/2006	123.25	124.75	122.5	123
08/25/2006	123.75	128.25	123.75	127.5
08/29/2006	128.5	133	128	132.25
08/30/2006	132	134.5	131.75	132.25
08/31/2006	131.5	133.5	131.5	131.75
09/01/2006	131.5	131.5	126	130.5
09/04/2006	131.5	133.75	131.25	132
09/05/2006	135	148.25	134	148
09/06/2006	149	155	142.75	144
09/07/2006	142	143	138.25	140.75
09/08/2006	140.5	142	135.5	136.5
09/11/2006	136	136	129.25	130.5
09/12/2006	131	138.75	128.75	137.75
09/13/2006	138.75	142.5	138.25	142
09/14/2006	142.5	145	139.5	140
09/15/2006	141	143	138	142.25
09/18/2006	141.5	148	140.75	145.5
09/19/2006	145.75	146.75	144	145
09/20/2006	145.75	145.75	142.25	143.5
09/21/2006	142	143	138	140.25
09/22/2006	139	139.75	138	138.5
09/25/2006	139.25	139.25	133	133.5
09/26/2006	134.5	140	134.5	139
09/27/2006	140	143.25	139.75	140.5
09/28/2006	141	142.75	139.5	139.5
09/29/2006	141.75	149.25	139.5	143.5
10/02/2006	143.25	145.5	140	142
10/03/2006	141.5	143	138.5	139.75
10/04/2006	140.75	141.75	139	140
10/05/2006	141	143	141	143
10/06/2006	144	147.75	142	146.25
10/09/2006	147.5	148.25	144.75	145.75
10/10/2006	145.75	150.25	145.75	150.25
10/11/2006	150	156	150	154.75
10/12/2006	156	156.5	152	153.5
10/13/2006	155	158	153.75	157
10/16/2006	158	159.25	154.5	155.75
10/17/2006	155	155	149.5	150.5
10/18/2006	151.5	155	151	154.5
10/19/2006	153	153.25	151.5	152.75
10/20/2006	153	153	144	145.75
10/23/2006	145.5	146	139	139.5
10/24/2006	140	141.5	138	140.5
10/25/2006	142	144.5	140.25	144
10/26/2006	143.75	146	141.25	141.5
10/27/2006	142	143	139.25	141.25
10/30/2006	141.5	141.75	137.5	139.75
10/31/2006	140	144	140	143
11/01/2006	143	145	143	144.25
11/02/2006	142.5	143.75	141.75	142
11/03/2006	143	143.5	140.75	141.5
11/06/2006	141.75	143	140.25	142.5
11/07/2006	142.75	144	141	143.75
11/08/2006	142	145	141	141.75
11/09/2006	142.25	144.25	141	141
11/10/2006	142	142	138.5	138.5
11/13/2006	138	140	138	139
11/14/2006	140.5	141	139.75	140.5
11/15/2006	142	146.75	141.25	144.75
11/16/2006	146	155	146	149
11/17/2006	149	149	143.25	144
11/20/2006	144.75	145.75	144.25	145.75
11/21/2006	146	151	146	147.75
11/22/2006	148	151.5	148	148.5
11/23/2006	150.5	150.5	147	148.75
11/24/2006	149	149	144	145.5
11/27/2006	145.5	146.75	142	142.25
11/28/2006	143	143	135	140
11/29/2006	140	144	140	143.25
11/30/2006	143.25	144.75	141.5	143.5
12/01/2006	142.5	145	142.5	143.75
12/04/2006	142	145.25	142	144.75
12/05/2006	146	148	145	147
12/06/2006	147.75	149.75	145.75	149.5
12/07/2006	149.5	152	147.5	150.25
12/08/2006	150.5	151	149.25	150.75
12/11/2006	151.5	156	151	154.5
12/12/2006	156.5	158.5	147.5	151.05
12/13/2006	150	154.25	149.75	153.17
12/14/2006	154.75	158	152.75	153.25
12/15/2006	152.75	153.75	152.75	153
12/18/2006	153.25	155	152.25	153.25
12/19/2006	152.25	153.25	152.25	152.25
12/20/2006	154	154	152.25	152.38
12/21/2006	153.25	154	152.5	152.5
12/22/2006	153	154	152.5	153
12/27/2006	154.75	155.5	153.25	154.04
12/28/2006	153.25	163.5	153.25	159.75
12/29/2006	161	161	158.25	158.25

Menu

Create your free account now!

AHT.L: Ashtead Group plc Historical Data

2006 Historical Chart

Average

Low

High