AHT.L: Ashtead Group plc Historical Data

2007 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 138.2964

CLOSE 137.8508

Low

LOW 67.25

High

HIGH 184

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	158	163	158	162
01/03/2007	163.25	163.75	160.5	162.25
01/04/2007	162.25	162.25	158	159.5
01/05/2007	160.25	160.25	157.25	158.75
01/08/2007	160.25	165	160.25	161.5
01/09/2007	163.75	166.75	162	164.25
01/10/2007	164.75	165	163.25	164.25
01/11/2007	166	169	163	166.75
01/12/2007	166	168.25	166	167.5
01/15/2007	167	170.75	167	170.25
01/16/2007	169.5	171	165.25	167
01/17/2007	166.5	167	164	165.5
01/18/2007	167	171.5	165.25	169.5
01/19/2007	169	170.25	167.75	168.75
01/22/2007	167.5	175	167.5	172
01/23/2007	171	173.5	170.25	171.5
01/24/2007	172	176.5	172	175
01/25/2007	175.5	184	175.5	178.75
01/26/2007	178.25	181.25	174.5	178.5
01/29/2007	178.5	180	175.5	176
01/30/2007	176	178.5	176	176.5
01/31/2007	179.25	179.5	174.25	174.25
02/01/2007	175.5	177	175	175.75
02/02/2007	177	178.75	176	178
02/05/2007	179.25	180	176	179
02/06/2007	180.25	182.75	180	180.75
02/07/2007	179.75	181.75	178	179.75
02/08/2007	180	180.5	178.5	178.75
02/09/2007	179	181	178.5	178.5
02/12/2007	178.25	179	175	176
02/13/2007	175.75	178.5	175.5	178.25
02/14/2007	179	181.5	178.25	181.5
02/15/2007	182	183.75	181	181.5
02/16/2007	181.75	182	180.25	181.25
02/19/2007	180.75	184	180.25	181.25
02/20/2007	180.25	182.5	178	180
02/21/2007	180.75	181	176.25	177.25
02/22/2007	178.75	179	176.5	178.25
02/23/2007	177.5	178.5	171.5	175.25
02/26/2007	176	178.75	176	177.25
02/27/2007	177.25	177.25	170	170.5
02/28/2007	167	167.75	161.25	167.75
03/01/2007	168.5	173	160.25	166.25
03/02/2007	167	167.75	163.5	163.5
03/05/2007	159.75	159.75	154.25	158
03/06/2007	163.5	165.75	158	162
03/07/2007	162	167.25	162	166.25
03/08/2007	168	172.5	167.25	169.25
03/09/2007	168	170	168	168.5
03/12/2007	169.75	171.75	167.5	168.5
03/13/2007	168	168.75	164	164
03/14/2007	161	161	155.5	157
03/15/2007	162	162	158.25	159.25
03/16/2007	158	161	155.25	156
03/19/2007	158	159.75	155.5	159.5
03/20/2007	159.75	160	156.25	159.5
03/21/2007	160	164	159.5	162.5
03/22/2007	165.25	168.25	165.25	166
03/23/2007	165.75	165.75	162.5	163
03/26/2007	163	163	158	159
03/27/2007	159	161	159	159.75
03/28/2007	159	159.75	156	158
03/29/2007	159	159	155.25	156
03/30/2007	155.25	155.25	146.25	151
04/02/2007	150	154.5	150	153.5
04/03/2007	154	160.75	154	159.25
04/04/2007	158.75	159	156.25	157
04/05/2007	156	156.75	153.75	154.75
04/10/2007	154	165.5	154	164
04/11/2007	163	166.25	161.25	162
04/12/2007	160	162.75	159	161
04/13/2007	159.75	162	158	159
04/16/2007	159	161	158	158.75
04/17/2007	158	160.75	153.5	156.25
04/18/2007	157	158.5	155	158.25
04/19/2007	155.5	156.5	154.5	154.5
04/20/2007	155	157	154.5	155.25
04/23/2007	157.25	159.5	156.75	157
04/24/2007	157	158	154.5	155.75
04/25/2007	157	159	157	158
04/26/2007	160	160.75	156.5	158.75
04/27/2007	158.75	160	156.5	157.25
04/30/2007	156.5	159	154	154.75
05/01/2007	154	155	153	154.25
05/02/2007	155.75	158	155	156.25
05/03/2007	157.75	159.75	154.75	156
05/04/2007	156.5	160.75	156.5	159.25
05/08/2007	157.5	158	153.5	155.25
05/09/2007	155.5	156.5	153.75	155
05/10/2007	154.5	155.75	154.25	154.75
05/11/2007	152.5	154.75	152	154.5
05/14/2007	154.5	156.25	154.5	155.25
05/15/2007	154.5	160.5	154.5	158.25
05/16/2007	158.25	161	157.5	160
05/17/2007	161.25	163	160.25	162.5
05/18/2007	162.25	165.25	161.5	164
05/21/2007	165	165	162	162.5
05/22/2007	162	162.75	160.25	161.5
05/23/2007	161	167	161	165.75
05/24/2007	164	164.75	161.75	162
05/25/2007	161	163	158.5	160.25
05/29/2007	161.75	161.75	159	159
05/30/2007	158.5	158.75	154.25	157.75
05/31/2007	159	161.75	158.5	161.25
06/01/2007	161.5	165	161.25	163
06/04/2007	162	163.5	161.25	163
06/05/2007	164	164	160.5	161.25
06/06/2007	162	162	156	157
06/07/2007	158.5	158.5	152	154
06/08/2007	151.75	154.25	151	153.75
06/11/2007	155	156.5	154.5	155
06/12/2007	154.25	155	150.75	151.5
06/13/2007	150	151.75	147.25	150
06/14/2007	152	154.75	151.5	154.25
06/15/2007	154	157	153	156
06/18/2007	157	160	156.25	156.25
06/19/2007	156.75	157.75	155	156.25
06/20/2007	157.75	159	157.25	157.75
06/21/2007	157	157	155	156.25
06/22/2007	156.25	157.5	154.5	156.75
06/25/2007	157	160.25	155.25	160
06/26/2007	162	165	159.5	160
06/27/2007	159	159.5	155.25	155.5
06/28/2007	157.75	157.75	151.5	152.25
06/29/2007	154	154	149.25	152
07/02/2007	150	151.75	149.5	150.25
07/03/2007	152.75	152.75	149.5	150.5
07/04/2007	151	153.5	150.75	153.25
07/05/2007	152.75	154.5	152.75	154.25
07/06/2007	154.25	155.5	153.75	155.5
07/09/2007	155	156.5	155	155.5
07/10/2007	156.75	158	155	155.25
07/11/2007	154	155	152	152
07/12/2007	153	153	150	152.25
07/13/2007	153.5	154.25	152.5	154
07/16/2007	152.75	153.5	151	151
07/17/2007	151	151	145.25	147
07/18/2007	145.5	148.5	145	147
07/19/2007	148	150.75	147.25	150.5
07/20/2007	150	150.75	147.5	148
07/23/2007	148	156.25	146.5	152
07/24/2007	153.75	153.75	150	150
07/25/2007	148	150	145.25	147.25
07/26/2007	147.75	147.75	138.25	139.5
07/27/2007	137	142.25	133.75	134
07/30/2007	133	141.5	132.5	140.25
07/31/2007	141.5	146.25	141.25	144.5
08/01/2007	140	144	138	141.75
08/02/2007	144	144	141	142
08/03/2007	142.25	144.75	141.5	142
08/06/2007	140	141.75	139	141
08/07/2007	142.5	144	139.25	140.75
08/08/2007	142	146.25	141.75	143.75
08/09/2007	144.25	146.75	138	140
08/10/2007	136.5	140.25	131	132
08/13/2007	133	135.25	131.25	131.75
08/14/2007	132	132	127.5	128
08/15/2007	127	127	121.25	122.75
08/16/2007	119	119	109.75	113.75
08/17/2007	114	122	107.75	117.5
08/20/2007	117	120.5	117	120
08/21/2007	117.5	120.5	116.25	116.75
08/22/2007	119.75	120	117	119.25
08/23/2007	120.5	127.75	120.25	126.75
08/24/2007	125	128.75	124.25	126.25
08/28/2007	125	125.75	119.25	120
08/29/2007	118	121.75	118	121.5
08/30/2007	123	126.5	121	126.5
08/31/2007	127	131	125.75	128.5
09/03/2007	127.25	129.75	126.5	128.5
09/04/2007	131	133.25	127.5	128.5
09/05/2007	126.5	128.25	123.5	124.5
09/06/2007	124	126.5	121	124.25
09/07/2007	124.75	125.25	119.75	120.75
09/10/2007	122	123	117.25	118
09/11/2007	117.5	120.5	117.5	120.5
09/12/2007	120.75	121	118	118.75
09/13/2007	118	118.5	115.5	116.25
09/14/2007	115.75	115.75	110.25	110.5
09/17/2007	110	111.25	103.25	105
09/18/2007	104	106.75	102.25	106.5
09/19/2007	111.25	115.5	111	115
09/20/2007	116	116.75	114.25	116.25
09/21/2007	115.25	116.5	114.25	116.25
09/24/2007	117	117	112.5	113
09/25/2007	112	112.75	107.25	108.25
09/26/2007	110	111	108.5	108.75
09/27/2007	108.25	111.25	107.25	107.5
09/28/2007	107	107.75	102.75	104
10/01/2007	103	107.75	103	106.5
10/02/2007	109	110.25	108.25	109.25
10/03/2007	109.5	113.75	108.25	112.75
10/04/2007	114.25	116	113.25	114
10/05/2007	114	114	111.5	112.75
10/08/2007	113	113.75	110.5	111
10/09/2007	111	111.25	108	109.75
10/10/2007	110.5	111.5	109.75	111.25
10/11/2007	111.25	112.5	111.25	111.5
10/12/2007	110.25	110.5	106.75	108.25
10/15/2007	109	112	108.5	109.25
10/16/2007	112	113.5	110.5	110.5
10/17/2007	110	112.75	110	111.75
10/18/2007	114.5	118	113.5	115.25
10/19/2007	116.25	126.5	114.5	117.75
10/22/2007	115.5	115.75	112	113.5
10/23/2007	115	117.5	114.75	115
10/24/2007	114.5	115	109	110.25
10/25/2007	111	112.75	110.75	111
10/26/2007	110.75	111	108	109.5
10/29/2007	111	111	107.5	108
10/30/2007	107	109	106.75	108.5
10/31/2007	108.5	111	108.5	109
11/01/2007	109.25	110	106	106.5
11/02/2007	106	107.5	104.5	106.25
11/05/2007	104	106	103.25	105
11/06/2007	106	107.25	105.75	106
11/07/2007	107.5	107.5	100	100.75
11/08/2007	99	101.5	97.5	99.25
11/09/2007	100	101.75	97.25	98.5
11/12/2007	97.25	100.75	96.75	97.25
11/13/2007	97.75	99	96.5	97
11/14/2007	99.25	101.25	92.5	95.5
11/15/2007	95	97	89	89.75
11/16/2007	89.5	89.5	87	87.5
11/19/2007	89	89	81	81.75
11/20/2007	82.75	83	80.25	81.5
11/21/2007	80	80.75	75.5	76
11/22/2007	76	76.75	70.5	72.25
11/23/2007	73	74.75	70.75	72.75
11/26/2007	74	77.75	71.25	72
11/27/2007	70.75	73	68.5	68.75
11/28/2007	70.5	71.75	67.25	71
11/29/2007	73	76.25	72	74.75
11/30/2007	74.75	79	74	76
12/03/2007	76.25	80.25	74.25	78.25
12/04/2007	77.5	77.75	74	74.5
12/05/2007	74.5	78.5	74.5	77.75
12/06/2007	78.75	80.5	75.25	76.25
12/07/2007	76	80	76	78.5
12/10/2007	78	83.25	78	83
12/11/2007	90	90.75	79.75	80
12/12/2007	78	81.25	74.5	79.5
12/13/2007	79	79.5	76.25	77
12/14/2007	78.25	80.75	77.75	78.75
12/17/2007	77.5	78.75	75.75	77.75
12/18/2007	77.5	82.75	77.5	80.75
12/19/2007	81.75	81.75	80	80
12/20/2007	81.25	81.5	80.75	81
12/21/2007	82	82.5	80.25	80.25
12/24/2007	82	82.75	81	81.5
12/27/2007	83	83.25	81.75	83
12/28/2007	83.5	84	82.25	83.5
12/31/2007	82.75	84	82	84

Menu

Create your free account now!

AHT.L: Ashtead Group plc Historical Data

2007 Historical Chart

Average

Low

High