AHT.L: Ashtead Group plc Historical Data

2009 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 61.7506

CLOSE 61.848

Low

LOW 30.5

High

HIGH 96.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	43	45	42.75	45
01/05/2009	45.75	47.75	45.75	47.25
01/06/2009	48	49.5	46.5	49.5
01/07/2009	48	51	48	50.25
01/08/2009	49.5	52.5	48	52.25
01/09/2009	51.5	52.25	50	51.5
01/12/2009	52	53.25	50.25	51.75
01/13/2009	50	50.25	44.25	49.5
01/14/2009	49.75	50	44.5	45.5
01/15/2009	46.25	46.25	42	45
01/16/2009	44	46.5	44	45
01/19/2009	44	45.75	42.75	43.25
01/20/2009	43	43.5	38.75	43.5
01/21/2009	43	43.75	41.5	43.75
01/22/2009	44.75	45.75	41.5	41.75
01/23/2009	42	42	39	40
01/26/2009	41.25	41.25	36.5	39
01/27/2009	37.25	39.75	37.25	39.75
01/28/2009	38.25	39.5	38.25	39
01/29/2009	40.25	40.25	38.5	40
01/30/2009	39	41	39	40
02/02/2009	40.75	40.75	38.75	39
02/03/2009	40.5	40.5	38.25	39.5
02/04/2009	39.25	41.75	39.25	41
02/05/2009	41.75	41.75	40	40.5
02/06/2009	40.5	43.25	40.5	42.75
02/09/2009	42	47	42	45
02/10/2009	44.75	45	43.75	44.5
02/11/2009	43.5	43.75	42.5	42.75
02/12/2009	42	43.25	41.25	42
02/13/2009	42.75	43	41.5	41.75
02/16/2009	41	41	39.25	39.5
02/17/2009	38	39.25	37.75	38
02/18/2009	36.75	37.5	35	35
02/19/2009	36.25	37	35	35
02/20/2009	34.5	35.75	33.75	34.75
02/23/2009	35	36.75	35	36
02/24/2009	35	35	33.5	34.25
02/25/2009	35.25	36.75	35	36.75
02/26/2009	36.25	38.5	36	36.5
02/27/2009	37.75	37.75	33.25	34.25
03/02/2009	35	35.75	34.75	35.5
03/03/2009	35.75	38.25	33.75	35.75
03/04/2009	36.25	37.75	36	37.25
03/05/2009	38.25	38.75	36.25	36.25
03/06/2009	36.5	37	35.25	35.5
03/09/2009	35.5	35.5	33	33
03/10/2009	33	34.75	30.5	34.25
03/11/2009	35	37.75	34	37
03/12/2009	38	40.25	36.5	40.25
03/13/2009	40	42.5	39.25	40.5
03/16/2009	41	41.25	40.25	40.5
03/17/2009	39.75	40.75	39.25	39.25
03/18/2009	39.5	39.75	39	39
03/19/2009	39	39	35.25	35.5
03/20/2009	37	37.75	36	37.75
03/23/2009	37.75	40.5	37.75	40.5
03/24/2009	41.5	41.75	40.25	40.5
03/25/2009	39.5	40.75	38.25	38.5
03/26/2009	38.5	39.5	38.5	39.5
03/27/2009	39	40.75	39	40.25
03/30/2009	39	39.5	38.75	39.5
03/31/2009	38.25	40.5	38.25	39.5
04/01/2009	40.75	41.25	39	41
04/02/2009	41.5	47.5	41.5	46.25
04/03/2009	47.5	54.25	47.5	53
04/06/2009	54.5	56.25	54.25	54.75
04/07/2009	53.5	55	46.75	47.25
04/08/2009	46.5	46.5	44.5	44.75
04/09/2009	44.75	54	44.5	54
04/14/2009	52	60.5	52	59
04/15/2009	57	59.5	55.75	59.5
04/16/2009	57.5	61.5	57	58.5
04/17/2009	59.5	65.25	57.75	61.5
04/20/2009	62.25	66.25	57	58
04/21/2009	57.5	60.5	56	60
04/22/2009	58.5	60.75	57	60.25
04/23/2009	59	64.25	59	59.25
04/24/2009	60	61.75	58.5	61.75
04/27/2009	60	61.75	56	58.5
04/28/2009	57	57.5	54.75	56.75
04/29/2009	57	59.5	56	59.25
04/30/2009	59.75	65	59.75	63
05/01/2009	61.75	62.5	59.25	59.75
05/05/2009	61.5	63.75	60.25	63.25
05/06/2009	62.75	67.5	62.75	65
05/07/2009	65	69.75	63.25	65
05/08/2009	65.5	67.75	63.5	64
05/11/2009	55	57.75	48.5	49.75
05/12/2009	51	54.25	48.25	53.25
05/13/2009	51.5	53.25	46.75	47.75
05/14/2009	46.75	50.75	46	49.5
05/15/2009	51.25	51.25	48.75	49.25
05/18/2009	49.25	52.75	48.5	52
05/19/2009	54	54	51	51
05/20/2009	51.75	53	51.75	51.75
05/21/2009	50.5	50.75	48	50
05/22/2009	49	50.5	48.25	49
05/26/2009	47.75	50.5	47.75	50.25
05/27/2009	51.75	52.25	50	50
05/28/2009	48.75	50.75	48.25	50.75
05/29/2009	50.75	52.25	50.5	51.75
06/01/2009	52.5	57.5	52.5	56.25
06/02/2009	56.75	58.5	56.75	58.5
06/03/2009	59	61.5	58	60.25
06/04/2009	59.25	61.5	56.25	56.75
06/05/2009	56.5	58	56.5	57.25
06/08/2009	58	58.75	57.5	58
06/09/2009	57.75	60.5	56.5	58.75
06/10/2009	59.25	60.5	58.75	60.5
06/11/2009	58	62.75	58	61.25
06/12/2009	60.75	63.5	58.75	60.75
06/15/2009	61.25	61.25	54	55.25
06/16/2009	55.25	55.75	53.5	54.5
06/17/2009	55	55	52.75	53.25
06/18/2009	52	57	52	56.5
06/19/2009	57	57.5	56	56
06/22/2009	55.75	57	54	56
06/23/2009	55.25	57	54	56.5
06/24/2009	56.25	58	55	56
06/25/2009	56.75	57.25	55.5	56.5
06/26/2009	57.5	57.75	56	56.75
06/29/2009	57.25	57.5	54.5	56.5
06/30/2009	55.25	58	54.5	56.75
07/01/2009	56.5	57.75	55.5	57.75
07/02/2009	57.75	58.75	57.25	58.5
07/03/2009	57.75	59.5	57.75	58
07/06/2009	57	58	56.25	56.25
07/07/2009	56.25	56.5	54.75	55.25
07/08/2009	54.75	57	54	54.25
07/09/2009	53.75	55.5	53.75	54.75
07/10/2009	54.25	57	54	54.25
07/13/2009	53.75	55.5	53.75	55.5
07/14/2009	55	55.75	53.75	54.5
07/15/2009	54.5	57	54.5	57
07/16/2009	56.75	57.5	56.5	56.75
07/17/2009	56.25	57.5	56.25	57.25
07/20/2009	57.5	57.75	56	57.75
07/21/2009	58	62.5	57.5	60
07/22/2009	61	61	58.5	60.25
07/23/2009	61.5	61.5	58.75	59.5
07/24/2009	60.75	61.75	60.5	61.5
07/27/2009	61.75	62.25	59.5	60.5
07/28/2009	62.5	62.5	58.5	58.75
07/29/2009	58.75	58.75	57.5	57.5
07/30/2009	58.5	59.75	57.5	58.75
07/31/2009	58.75	62.5	58.75	62.25
08/03/2009	63	71.35	62.25	70.5
08/04/2009	70.5	72.2	69.35	71.05
08/05/2009	71.3	76.05	71.3	73.95
08/06/2009	74.8	75	73.05	74.75
08/07/2009	75	75.5	72.05	75.3
08/10/2009	74.4	76	74.25	74.25
08/11/2009	74	74	71.8	71.8
08/12/2009	71	71.35	69.1	70.7
08/13/2009	69.1	73.6	69.1	72.4
08/14/2009	72.4	74.7	72	72.6
08/17/2009	73	73	68	68.35
08/18/2009	72.2	72.4	68.75	72.4
08/19/2009	70	71.35	68.65	70
08/20/2009	70.75	72.1	70.05	71.95
08/21/2009	72.2	75	72.2	73.5
08/24/2009	76.7	76.7	73.9	74.9
08/25/2009	73.8	75.5	73.4	75
08/26/2009	76.65	79.95	75.2	78.9
08/27/2009	79.2	82.65	79.2	81.05
08/28/2009	82.1	82.25	80	81.5
09/01/2009	82	82.15	79.45	81.6
09/02/2009	82	84.15	78.9	79.5
09/03/2009	80.7	81.35	79.5	79.9
09/04/2009	81.5	81.5	78.6	79.5
09/07/2009	82.3	82.9	79.25	80
09/08/2009	78.7	91	78.6	88.95
09/09/2009	90.95	96.5	90.3	93.8
09/10/2009	95.75	95.75	93.55	93.55
09/11/2009	95.6	95.9	92.9	95
09/14/2009	94.95	94.95	89	90.5
09/15/2009	90.5	94.3	90.5	93
09/16/2009	93.95	95	92.65	94.5
09/17/2009	96	96	93.05	94.25
09/18/2009	93.3	94.45	92.15	92.55
09/21/2009	92	92.3	88	89
09/22/2009	89.95	89.95	86.7	87
09/23/2009	87.55	88.6	84.75	85.9
09/24/2009	86	86	82.05	82.5
09/25/2009	82.5	85.45	81.4	82.6
09/28/2009	83.9	84.3	80.85	82.4
09/29/2009	83.6	85	83.6	84
09/30/2009	84.9	88	84.5	86
10/01/2009	86.85	87.85	84.2	84.7
10/02/2009	83	83.75	78.55	79.5
10/05/2009	78.15	80.5	78	79.8
10/06/2009	80.9	84.25	80.9	83.9
10/07/2009	83.7	85	82.9	83.1
10/08/2009	83	86.15	82.65	83.5
10/09/2009	83.25	85.4	80.55	82
10/12/2009	82.5	82.85	81.75	82.8
10/13/2009	83.25	85	81.95	84
10/14/2009	86	88.75	84.5	85.25
10/15/2009	85.75	87.25	84.75	85.5
10/16/2009	87.5	87.5	85.25	86.05
10/19/2009	87.4	87.4	85.25	86.8
10/20/2009	87.7	89.25	87	88.8
10/21/2009	90.2	91.55	87.05	88
10/22/2009	88.15	88.5	86.15	87.45
10/23/2009	88.6	89.75	86.6	87
10/26/2009	85	86.15	83.55	83.9
10/27/2009	84.85	85.3	81.65	82.6
10/28/2009	83	83	78	79.2
10/29/2009	79.7	82.7	77.6	81
10/30/2009	81.55	82.7	79.2	80.35
11/02/2009	80.45	81.8	78.35	80
11/03/2009	78.05	79.85	75.75	76.5
11/04/2009	76.45	82.9	76.45	82
11/05/2009	81.7	81.95	79.1	79.7
11/06/2009	81	81	78.2	79.25
11/09/2009	82.25	82.25	79.45	79.9
11/10/2009	80.3	81.15	78.5	78.7
11/11/2009	79.95	81	77	80
11/12/2009	80.6	80.8	79.25	80
11/13/2009	80.35	80.35	79.05	80
11/16/2009	80.1	82.45	79.75	80.65
11/17/2009	81.7	84	81.05	82.75
11/18/2009	83	84.05	82.3	82.6
11/19/2009	81.95	83.3	78.5	78.8
11/20/2009	79.6	79.7	74.45	74.45
11/23/2009	74	76.35	73.5	75.7
11/24/2009	75.95	76.5	71	71.45
11/25/2009	71.45	71.5	65.95	66.75
11/26/2009	67	67	63.6	65
11/27/2009	63.5	67.8	61.25	67.8
11/30/2009	67.8	70.5	66.3	67.9
12/01/2009	65	71.1	65	70.85
12/02/2009	69.75	71.8	69.55	71.4
12/03/2009	71.4	73.65	69.5	71
12/04/2009	69.95	72.7	68.7	71.35
12/07/2009	70.3	70.3	67.5	69.25
12/08/2009	68.4	68.8	65.15	66.25
12/09/2009	66.5	67.85	66.1	67
12/10/2009	67.4	68.55	67	67.85
12/11/2009	67.35	70.25	67.35	69.6
12/14/2009	71.35	71.4	69.65	71
12/15/2009	71.5	71.6	70	71
12/16/2009	71	72.2	71	72.2
12/17/2009	70	73.1	70	72
12/18/2009	72	72.6	71.5	71.75
12/21/2009	70.75	72.5	70	71.95
12/22/2009	71.45	75.95	71.45	75.5
12/23/2009	77.05	77.45	75	76.1
12/24/2009	75.25	76.8	75.25	76.8
12/29/2009	76.5	78.9	76.35	78.75
12/30/2009	79.8	79.8	76.45	77.3
12/31/2009	78.35	83	78.35	81.2

Menu

Create your free account now!

AHT.L: Ashtead Group plc Historical Data

2009 Historical Chart

Average

Low

High