AHT.L: Ashtead Group plc Historical Data

2008 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 63.9695

CLOSE 63.7638

Low

LOW 24.5

High

HIGH 86

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	82.5	84.5	82.5	82.75
01/03/2008	83	83	80	80.75
01/04/2008	81	82	78.5	79.75
01/07/2008	78.75	80.5	75	77.5
01/08/2008	78	78	75.75	76
01/09/2008	75	75	71.25	73
01/10/2008	74	74.5	70	72
01/11/2008	73.5	73.5	69	72.5
01/14/2008	71.5	74.75	71.5	74
01/15/2008	74	74	70.25	71
01/16/2008	69	71	68	69.75
01/17/2008	70.25	73.25	69	71
01/18/2008	71	76	69.25	73
01/21/2008	71	72.25	67.25	68
01/22/2008	66	71	61.5	69.5
01/23/2008	70	71	66.5	69.5
01/24/2008	71.5	76.5	71	76
01/25/2008	77	78	75	76
01/28/2008	74	75	73	74
01/29/2008	74.25	77.5	74.25	77
01/30/2008	77	80.25	76.5	79.75
01/31/2008	79	79.75	76.25	78.75
02/01/2008	80	82.5	79	81.5
02/04/2008	82	85	82	83.25
02/05/2008	82	83.5	79	79.5
02/06/2008	78.5	78.75	76	77.25
02/07/2008	77.75	77.75	74.5	76.5
02/08/2008	76.75	77.5	75.75	76.75
02/11/2008	76	76.5	74.5	75.25
02/12/2008	76.5	79	74.5	78.75
02/13/2008	77	79.25	77	79
02/14/2008	79.75	81	79.5	80.25
02/15/2008	79.5	81	78.5	79.25
02/18/2008	80	82.75	79.75	81.75
02/19/2008	81.25	85.25	81	83.75
02/20/2008	84	84	81.25	82.25
02/21/2008	82	82.5	81.25	81.5
02/22/2008	80.5	82.25	79	79.75
02/25/2008	82	82	79.25	80
02/26/2008	81.5	81.75	79.25	80.75
02/27/2008	80.5	81.5	79.25	80.75
02/28/2008	81.75	81.75	74.75	77
02/29/2008	77.75	77.75	75.75	76.5
03/03/2008	75.75	75.75	72.5	74
03/04/2008	77	77.5	73.5	73.75
03/05/2008	73	76	73	76
03/06/2008	76	76	73.5	74.25
03/07/2008	73	73.25	71	71.5
03/10/2008	70.5	70.5	66	66.25
03/11/2008	66	69.25	64.25	68.25
03/12/2008	69.75	71	68.25	69.75
03/13/2008	68	68.25	66	67.5
03/14/2008	67.25	68.25	64.25	65
03/17/2008	63.5	63.5	60.5	61.5
03/18/2008	61.5	63.75	61.5	62.5
03/19/2008	62.25	63.5	52.75	54.25
03/20/2008	53	54	49.5	52.5
03/25/2008	54.25	60	54.25	59.5
03/26/2008	59	60.75	57.75	60.5
03/27/2008	59.5	64.5	59.5	64
03/28/2008	62.75	63	61.5	62.5
03/31/2008	62.25	62.25	60.5	62
04/01/2008	61	64.75	61	63.75
04/02/2008	63.5	65	63.25	63.5
04/03/2008	63.25	63.25	61	62
04/04/2008	61.75	62.25	61.25	62
04/07/2008	62.25	63	61.75	61.75
04/08/2008	62	62	57.75	59.25
04/09/2008	59.5	60	58	59.75
04/10/2008	60.25	60.25	57	58
04/11/2008	59	60	56.75	58.5
04/14/2008	56.75	59.25	56.75	58.75
04/15/2008	59.25	59.5	57.75	59
04/16/2008	58.5	60.5	58.5	60
04/17/2008	59.75	61.25	59.75	61
04/18/2008	60.25	63	60	62.5
04/21/2008	61.75	64	61.75	63
04/22/2008	62.25	62.75	61.5	61.75
04/23/2008	63	63	59.25	60
04/24/2008	59	60	57.25	58.75
04/25/2008	58.75	59.5	57.5	58.75
04/28/2008	59.25	62.25	58.5	62
04/29/2008	62.5	62.5	60	60.75
04/30/2008	60.75	61.25	59.5	60.5
05/01/2008	60.75	61.5	59.5	61.25
05/02/2008	61.75	66.25	61.75	65
05/06/2008	65	66.5	64.75	66.5
05/07/2008	66	71.75	65.75	70.5
05/08/2008	70	72.75	70	71.75
05/09/2008	71.75	71.75	67	68
05/12/2008	68.5	70	68.25	69.75
05/13/2008	71	71	68.25	69.5
05/14/2008	69	69.25	66.5	68
05/15/2008	69	69	66.5	68.25
05/16/2008	69	71	68.25	70.5
05/19/2008	71.25	71.5	70.25	71
05/20/2008	69.75	71	68.5	69
05/21/2008	69.25	69.25	67.75	68
05/22/2008	67.75	69	67.25	68.5
05/23/2008	68.75	68.75	66.5	68
05/27/2008	68.5	77	68.5	75.5
05/28/2008	76.75	79.5	73.5	76
05/29/2008	77.5	80	74	75
05/30/2008	75.5	82	75	76.25
06/02/2008	77	77.75	71	72.25
06/03/2008	73	73	70.5	72.5
06/04/2008	72.5	73.25	71	72.75
06/05/2008	72.5	75.5	72.25	74.25
06/06/2008	75	75.5	71	72
06/09/2008	70.75	72	70	71.25
06/10/2008	70.5	71	67.5	69.5
06/11/2008	70.75	70.75	64.5	67.25
06/12/2008	67	67	65	66.75
06/13/2008	66.75	71	66.5	70
06/16/2008	70.5	70.75	69	70
06/17/2008	70.25	73.75	70.25	71.25
06/18/2008	72	72.25	69.75	70.75
06/19/2008	70	70	68	69
06/20/2008	69.25	72	68.25	72
06/23/2008	71.75	72	69.75	71.75
06/24/2008	75.25	76	68.25	68.5
06/25/2008	68.25	69.5	67.5	68.5
06/26/2008	67.5	67.75	64.75	65.75
06/27/2008	64.75	65.25	62.25	63.25
06/30/2008	64.25	65.25	63.25	64
07/01/2008	64.5	65	63.25	63.5
07/02/2008	63	63	57	57.5
07/03/2008	57	60	54.5	59.25
07/04/2008	59.25	60.25	58.25	60
07/07/2008	60.5	63.25	60	62.5
07/08/2008	61	62.5	59.75	61.5
07/09/2008	61.25	64.25	61.25	64
07/10/2008	62.5	67.25	61.75	65
07/11/2008	64.75	66	62	62
07/14/2008	62	63.5	60.75	61
07/15/2008	60.5	61.5	57.75	61.25
07/16/2008	62	65.75	61.75	62.5
07/17/2008	64	64.25	62	64
07/18/2008	63	67.5	63	66
07/21/2008	65.75	68.5	65	68
07/22/2008	68	68	65.25	67.25
07/23/2008	68.5	71.25	68	69.75
07/24/2008	71	71	68.75	70
07/25/2008	70	70.75	68.25	68.5
07/28/2008	68.5	68.5	65.75	67.25
07/29/2008	66	69	65.5	68.75
07/30/2008	69.5	70	68.5	68.75
07/31/2008	68.75	69	67	67.75
08/01/2008	67.75	69.25	67.5	69
08/04/2008	68	69.75	68	69.75
08/05/2008	70	74	69	73.75
08/06/2008	74.5	77.5	74.25	74.75
08/07/2008	76	76.75	73	73
08/08/2008	72	75.5	71.5	74.25
08/11/2008	74.25	76.75	74	76.25
08/12/2008	77	77	75.5	75.75
08/13/2008	76	76	73	74.5
08/14/2008	74.25	74.5	71.25	73.25
08/15/2008	73.25	73.25	70.5	71.5
08/18/2008	71.25	71.75	69.25	71
08/19/2008	70.5	70.5	67.5	68.25
08/20/2008	69.5	69.5	68	68.75
08/21/2008	68.75	68.75	67.25	67.75
08/22/2008	69	72	67.75	71.75
08/26/2008	69.5	72.5	69.5	71.5
08/27/2008	73	74	71	74
08/28/2008	73	75.5	73	75
08/29/2008	76	76.75	75	76
09/01/2008	75.5	77.5	75.5	77.25
09/02/2008	78.5	86	76	85
09/03/2008	83	83	80	80.5
09/04/2008	82.25	83	79.75	79.75
09/05/2008	80	80	77	79
09/08/2008	80.75	83.25	80	82.5
09/09/2008	80.25	84	80.25	84
09/10/2008	82.5	84.25	82.5	83
09/11/2008	83	83	78.75	80.75
09/12/2008	82	82	79.75	80.75
09/15/2008	79.75	80	75	77.5
09/16/2008	75.5	77.25	73	74.5
09/17/2008	76.25	77	70.25	70.5
09/18/2008	71	73.5	69.5	72
09/19/2008	75	82.5	75	79
09/22/2008	78.25	84.75	76.75	82.5
09/23/2008	81	82.25	75.75	77.25
09/24/2008	79.5	79.5	75.25	76.75
09/25/2008	77.5	77.5	74.5	76
09/26/2008	76.75	76.75	71.5	74
09/29/2008	72.25	72.75	68.5	70.75
09/30/2008	69.25	69.25	65.75	66.75
10/01/2008	68.25	69.25	65.25	67
10/02/2008	66.25	69.25	66.25	68.5
10/03/2008	68	69.5	67.75	68.75
10/06/2008	68.25	68.25	65.5	67
10/07/2008	67.75	68	64.75	65
10/08/2008	64.75	68.5	62.25	64.5
10/09/2008	65.5	66.5	63.75	64.25
10/10/2008	62	63.25	58.5	60
10/13/2008	62	62.5	56	57.25
10/14/2008	59	60	55.25	56.5
10/15/2008	57.25	57.25	46.5	46.5
10/16/2008	43	48.75	42.25	45.5
10/17/2008	47.5	48	42.75	43.75
10/20/2008	44	52	43.5	50.5
10/21/2008	51.5	52.5	48.5	49.5
10/22/2008	49	50	47.25	48.25
10/23/2008	48	48.5	45.25	45.75
10/24/2008	44.5	44.5	38.25	40.25
10/27/2008	39.5	39.5	35.75	39
10/28/2008	39.5	39.75	34	36
10/29/2008	37.75	37.75	32	37
10/30/2008	37	39	35.5	35.75
10/31/2008	36.75	43.5	36.25	42.5
11/03/2008	43.25	46.5	43.25	44.5
11/04/2008	45	48.25	45	45.75
11/05/2008	47.25	50	44.75	48.25
11/06/2008	47	51	45.75	47.25
11/07/2008	46.5	48.5	46.5	47
11/10/2008	48.25	48.25	44	44
11/11/2008	45	45	43.5	44.25
11/12/2008	45	45.5	42	42.5
11/13/2008	42	43.25	41.5	42.25
11/14/2008	43.5	45	42.75	42.75
11/17/2008	43	43	40.5	41
11/18/2008	40	42	39.75	41
11/19/2008	40.5	40.75	38	38
11/20/2008	37.25	38	36.25	37
11/21/2008	37	38.75	36.5	36.5
11/24/2008	37.25	38	36.75	37.25
11/25/2008	37.5	37.75	30	30.25
11/26/2008	30.25	30.75	24.5	29.5
11/27/2008	30	35.5	29.75	35.5
11/28/2008	35	38.25	35	37.25
12/01/2008	37.5	37.5	36	36.5
12/02/2008	36.5	36.5	32.5	33.25
12/03/2008	33.25	33.25	29.25	30
12/04/2008	30.75	31.25	29.5	29.75
12/05/2008	30.25	30.25	29	29.25
12/08/2008	29.75	32	29.75	31
12/09/2008	32	37	32	35
12/10/2008	34.75	37.25	34.75	37.25
12/11/2008	37.25	41	37.25	38.75
12/12/2008	37	38.75	35	38
12/15/2008	38.75	40.25	37.5	38
12/16/2008	38	38.75	37.5	38.25
12/17/2008	39.5	40.75	38.25	39.5
12/18/2008	40.75	44.5	39.75	42
12/19/2008	41.75	41.75	40	41
12/22/2008	40.5	41.25	39.5	40.25
12/23/2008	40	42.25	40	42.25
12/24/2008	41.5	42.5	40	40
12/29/2008	40.5	42	39.5	42
12/30/2008	41	42.5	41	41.75
12/31/2008	42	44.25	42	42.75

Menu

Create your free account now!

AHT.L: Ashtead Group plc Historical Data

2008 Historical Chart

Average

Low

High