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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 106.4348
CLOSE 106.6686
Low
LOW 75.65
High
HIGH 178.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 79.8 | 85.4 | 79.8 | 82.75 |
| 01/05/2010 | 84 | 85.5 | 83.5 | 83.95 |
| 01/06/2010 | 83.35 | 84.4 | 82.5 | 83.5 |
| 01/07/2010 | 83.9 | 85.35 | 82.45 | 84.85 |
| 01/08/2010 | 87.2 | 89.55 | 85.95 | 89.15 |
| 01/11/2010 | 90.2 | 92.5 | 88.65 | 89.5 |
| 01/12/2010 | 88.65 | 89.95 | 86 | 87 |
| 01/13/2010 | 83.25 | 88.4 | 83.25 | 87.5 |
| 01/14/2010 | 87.25 | 88 | 86.8 | 88 |
| 01/15/2010 | 87.25 | 90.3 | 87.25 | 90 |
| 01/18/2010 | 90 | 91.25 | 89.2 | 91.15 |
| 01/19/2010 | 89.65 | 90.05 | 86.9 | 87.05 |
| 01/20/2010 | 87.5 | 91.35 | 87 | 88.65 |
| 01/21/2010 | 89.6 | 89.85 | 85 | 85.95 |
| 01/22/2010 | 86 | 86.3 | 82.9 | 83.7 |
| 01/25/2010 | 84.7 | 86.5 | 82.45 | 82.7 |
| 01/26/2010 | 81 | 84.35 | 80.55 | 83.9 |
| 01/27/2010 | 82.95 | 83.55 | 82 | 82.35 |
| 01/28/2010 | 82.55 | 85.2 | 82 | 82.35 |
| 01/29/2010 | 83.55 | 87.35 | 83 | 85.5 |
| 02/01/2010 | 85.75 | 88.15 | 85.15 | 85.65 |
| 02/02/2010 | 86.3 | 88.4 | 85.6 | 88 |
| 02/03/2010 | 88 | 90.75 | 87.65 | 89.15 |
| 02/04/2010 | 88.15 | 88.45 | 84.5 | 84.5 |
| 02/05/2010 | 85.05 | 85.05 | 82.35 | 83.3 |
| 02/08/2010 | 82.8 | 84 | 79.25 | 80.4 |
| 02/09/2010 | 80 | 81.45 | 79.15 | 80 |
| 02/10/2010 | 81.5 | 81.95 | 79.8 | 81.25 |
| 02/11/2010 | 81.05 | 83.1 | 81.05 | 81.55 |
| 02/12/2010 | 81.5 | 82.45 | 76.05 | 77.45 |
| 02/15/2010 | 77.2 | 78.85 | 76.5 | 77.05 |
| 02/16/2010 | 77.65 | 80.1 | 77.5 | 79.25 |
| 02/17/2010 | 81.25 | 83 | 80.6 | 82.95 |
| 02/18/2010 | 84.1 | 84.8 | 82.05 | 83.5 |
| 02/19/2010 | 83.1 | 83.1 | 82.1 | 83.05 |
| 02/22/2010 | 83.5 | 86.15 | 83.5 | 85 |
| 02/23/2010 | 84.8 | 85.5 | 83.95 | 84.5 |
| 02/24/2010 | 85.45 | 85.6 | 84 | 84.6 |
| 02/25/2010 | 83.5 | 85.6 | 82 | 83 |
| 02/26/2010 | 84.05 | 85 | 82.2 | 84.85 |
| 03/01/2010 | 86.8 | 86.8 | 84.55 | 85 |
| 03/02/2010 | 85.95 | 86.15 | 84 | 86.15 |
| 03/03/2010 | 86 | 90.2 | 85.4 | 87.6 |
| 03/04/2010 | 87.5 | 88.1 | 86.7 | 87.45 |
| 03/05/2010 | 87.95 | 88.5 | 87.4 | 88 |
| 03/08/2010 | 87.5 | 88.65 | 86.4 | 87.7 |
| 03/09/2010 | 88.35 | 89.6 | 83.85 | 89.4 |
| 03/10/2010 | 88.7 | 91.95 | 88.7 | 91.1 |
| 03/11/2010 | 91.45 | 91.5 | 90.1 | 91.3 |
| 03/12/2010 | 92 | 93.95 | 91 | 93.05 |
| 03/15/2010 | 93.55 | 95.35 | 92.1 | 92.65 |
| 03/16/2010 | 92.65 | 99.25 | 92.65 | 95.7 |
| 03/17/2010 | 97 | 99.65 | 96.35 | 99.1 |
| 03/18/2010 | 99.1 | 100.8 | 95 | 95.7 |
| 03/19/2010 | 95.25 | 97.65 | 95.25 | 97.15 |
| 03/22/2010 | 97.4 | 97.4 | 93.05 | 95.6 |
| 03/23/2010 | 95 | 97.75 | 95 | 96.5 |
| 03/24/2010 | 96.2 | 100 | 93.95 | 94.45 |
| 03/25/2010 | 93.7 | 98.5 | 93 | 97.05 |
| 03/26/2010 | 97.65 | 98.1 | 96.55 | 97 |
| 03/29/2010 | 97.75 | 97.9 | 95.2 | 95.3 |
| 03/30/2010 | 96.65 | 99.95 | 94.35 | 95.2 |
| 03/31/2010 | 95.9 | 96.7 | 94.45 | 95.45 |
| 04/01/2010 | 96.6 | 99.05 | 96.6 | 98.4 |
| 04/06/2010 | 99.35 | 104.5 | 99 | 100.1 |
| 04/07/2010 | 101.3 | 101.4 | 98.9 | 99.1 |
| 04/08/2010 | 98 | 98.75 | 95.1 | 96.9 |
| 04/09/2010 | 97.1 | 98.05 | 96.2 | 96.75 |
| 04/12/2010 | 96.7 | 98.3 | 95.9 | 97.4 |
| 04/13/2010 | 98.7 | 102 | 95.9 | 100.9 |
| 04/14/2010 | 101.7 | 102.9 | 99.7 | 102 |
| 04/15/2010 | 103 | 111.3 | 103 | 109.5 |
| 04/16/2010 | 108.4 | 108.4 | 106 | 106.7 |
| 04/19/2010 | 106 | 106.3 | 104 | 105.1 |
| 04/20/2010 | 105 | 111.4 | 104.5 | 109.5 |
| 04/21/2010 | 110.2 | 117.8 | 108.6 | 115.9 |
| 04/22/2010 | 115.3 | 118 | 114.4 | 117 |
| 04/23/2010 | 116.2 | 117.4 | 115.5 | 117 |
| 04/26/2010 | 118.9 | 128.5 | 118.7 | 124.8 |
| 04/27/2010 | 123.5 | 127.1 | 119.4 | 119.4 |
| 04/28/2010 | 117.6 | 123 | 116.3 | 120.6 |
| 04/29/2010 | 120.3 | 122.5 | 118.4 | 121.8 |
| 04/30/2010 | 122.5 | 125 | 118.8 | 119 |
| 05/04/2010 | 121.8 | 121.8 | 115.4 | 117 |
| 05/05/2010 | 116.6 | 116.6 | 112 | 114 |
| 05/06/2010 | 113.6 | 115.8 | 110.5 | 112.5 |
| 05/07/2010 | 109 | 113 | 105.5 | 110 |
| 05/10/2010 | 114 | 117.6 | 113.4 | 116.1 |
| 05/11/2010 | 115.3 | 117.7 | 114.4 | 117.1 |
| 05/12/2010 | 116.3 | 119.5 | 114.8 | 116.8 |
| 05/13/2010 | 117.1 | 120.7 | 113.3 | 120.5 |
| 05/14/2010 | 119.5 | 120.9 | 112.4 | 114.5 |
| 05/17/2010 | 113.6 | 117.5 | 112.6 | 115 |
| 05/18/2010 | 116.8 | 117 | 113.5 | 115.4 |
| 05/19/2010 | 114.7 | 114.7 | 108.8 | 110.9 |
| 05/20/2010 | 111 | 112 | 103.2 | 105 |
| 05/21/2010 | 104.4 | 106.9 | 101.9 | 105 |
| 05/24/2010 | 105.4 | 109.9 | 104 | 105.1 |
| 05/25/2010 | 101.1 | 101.1 | 99 | 100 |
| 05/26/2010 | 102.1 | 103 | 99.95 | 100.8 |
| 05/27/2010 | 101 | 103.4 | 100.8 | 103 |
| 05/28/2010 | 104.4 | 107 | 104.4 | 105.9 |
| 06/01/2010 | 105 | 107.5 | 103.7 | 107.5 |
| 06/02/2010 | 106.4 | 109.9 | 105.8 | 109.6 |
| 06/03/2010 | 112.4 | 116 | 112 | 113.2 |
| 06/04/2010 | 114.5 | 114.5 | 108.6 | 110 |
| 06/07/2010 | 109.6 | 112.6 | 107.1 | 109.1 |
| 06/08/2010 | 109.5 | 110.2 | 104.9 | 106 |
| 06/09/2010 | 107.4 | 107.4 | 104.2 | 105.9 |
| 06/10/2010 | 106.1 | 112.8 | 105.5 | 112.7 |
| 06/11/2010 | 112.2 | 114 | 108.3 | 108.9 |
| 06/14/2010 | 108.5 | 113.5 | 108.5 | 113.1 |
| 06/15/2010 | 113.6 | 115.9 | 111.8 | 114.7 |
| 06/16/2010 | 114.3 | 115.9 | 111.7 | 113.7 |
| 06/17/2010 | 114.7 | 116 | 109 | 110.2 |
| 06/18/2010 | 113.5 | 113.5 | 109.7 | 110 |
| 06/21/2010 | 111 | 112.3 | 109.3 | 110 |
| 06/22/2010 | 110.6 | 110.6 | 106.9 | 107.9 |
| 06/23/2010 | 107.8 | 108.4 | 106 | 106.3 |
| 06/24/2010 | 108.3 | 108.3 | 102.3 | 102.4 |
| 06/25/2010 | 103.2 | 103.5 | 98.95 | 99.5 |
| 06/28/2010 | 100.6 | 100.7 | 96.65 | 98.5 |
| 06/29/2010 | 95.9 | 97.05 | 89.7 | 90.85 |
| 06/30/2010 | 92.05 | 93.35 | 89.75 | 89.85 |
| 07/01/2010 | 89.85 | 94.75 | 89.5 | 93.5 |
| 07/02/2010 | 94.65 | 95 | 93.35 | 93.55 |
| 07/05/2010 | 93.25 | 96.05 | 93.05 | 94.8 |
| 07/06/2010 | 96.1 | 96.55 | 95.45 | 96.5 |
| 07/07/2010 | 94.6 | 96.05 | 93.45 | 94.3 |
| 07/08/2010 | 92.3 | 97.95 | 92.3 | 97.25 |
| 07/09/2010 | 97.85 | 98.25 | 95.85 | 96 |
| 07/12/2010 | 95.5 | 96 | 94.75 | 95.5 |
| 07/13/2010 | 94.95 | 97.8 | 94.95 | 97.65 |
| 07/14/2010 | 96.75 | 99 | 96.75 | 98.5 |
| 07/15/2010 | 97.55 | 98.4 | 94.4 | 95.1 |
| 07/16/2010 | 97.6 | 97.6 | 90.9 | 91.2 |
| 07/19/2010 | 91.75 | 91.75 | 87.4 | 88.2 |
| 07/20/2010 | 89.55 | 89.55 | 84.75 | 87 |
| 07/21/2010 | 88.9 | 93.55 | 88 | 92.7 |
| 07/22/2010 | 91.25 | 97.35 | 91.15 | 96.45 |
| 07/23/2010 | 95.4 | 100.3 | 95.4 | 100.1 |
| 07/26/2010 | 99.65 | 102.9 | 99.65 | 100.8 |
| 07/27/2010 | 102 | 102.4 | 99.4 | 99.9 |
| 07/28/2010 | 99.25 | 100.5 | 97.9 | 99.15 |
| 07/29/2010 | 98.35 | 100.9 | 98.35 | 99.05 |
| 07/30/2010 | 98.05 | 98.5 | 95.5 | 97 |
| 08/02/2010 | 97 | 100.4 | 97 | 99.3 |
| 08/03/2010 | 98.4 | 98.75 | 95.8 | 96.15 |
| 08/04/2010 | 95 | 95.05 | 93.55 | 94.25 |
| 08/05/2010 | 94.1 | 97.75 | 94 | 95.45 |
| 08/06/2010 | 95.15 | 101.5 | 95.15 | 100 |
| 08/09/2010 | 100.3 | 102.3 | 100 | 100.9 |
| 08/10/2010 | 99.2 | 100.1 | 96.65 | 97.3 |
| 08/11/2010 | 96.55 | 96.6 | 93.4 | 93.5 |
| 08/12/2010 | 92.55 | 93.1 | 89.55 | 90.85 |
| 08/13/2010 | 93.85 | 93.85 | 91.25 | 91.4 |
| 08/16/2010 | 91.2 | 93.3 | 88.75 | 89.75 |
| 08/17/2010 | 90.85 | 94.65 | 90.4 | 94.65 |
| 08/18/2010 | 93 | 95.05 | 91.05 | 91.05 |
| 08/19/2010 | 92.35 | 92.4 | 90.1 | 90.1 |
| 08/20/2010 | 90.95 | 90.95 | 87.2 | 87.55 |
| 08/23/2010 | 88 | 89.5 | 86.6 | 86.6 |
| 08/24/2010 | 86.6 | 86.6 | 81.5 | 82.25 |
| 08/25/2010 | 82.7 | 83 | 77.65 | 78.3 |
| 08/26/2010 | 79.95 | 79.95 | 77.4 | 77.5 |
| 08/27/2010 | 77.95 | 80.1 | 77.5 | 79 |
| 08/31/2010 | 79.4 | 79.4 | 75.65 | 76.95 |
| 09/01/2010 | 77.7 | 81.1 | 76.85 | 81 |
| 09/02/2010 | 81.3 | 87.4 | 80.9 | 86 |
| 09/03/2010 | 87 | 89.35 | 86.85 | 88.25 |
| 09/06/2010 | 89.45 | 92.2 | 88.9 | 92 |
| 09/07/2010 | 96.5 | 97.85 | 93.2 | 93.65 |
| 09/08/2010 | 93.4 | 94.35 | 85.25 | 93.2 |
| 09/09/2010 | 94.15 | 95 | 92.25 | 92.5 |
| 09/10/2010 | 92 | 94.7 | 91.35 | 94.35 |
| 09/13/2010 | 95 | 102.2 | 95 | 99 |
| 09/14/2010 | 100.1 | 100.1 | 97.55 | 99 |
| 09/15/2010 | 99.75 | 100.7 | 98.5 | 100.5 |
| 09/16/2010 | 100.7 | 100.7 | 99.75 | 99.85 |
| 09/17/2010 | 99.7 | 101.6 | 99.15 | 99.8 |
| 09/20/2010 | 99.3 | 100.6 | 99.3 | 100.2 |
| 09/21/2010 | 99.25 | 105.5 | 99.25 | 103 |
| 09/22/2010 | 104.1 | 104.1 | 101.5 | 103 |
| 09/23/2010 | 104.3 | 104.5 | 100.6 | 102.5 |
| 09/24/2010 | 101.9 | 104.6 | 101.5 | 104.4 |
| 09/27/2010 | 105.1 | 109.2 | 103.4 | 107.3 |
| 09/28/2010 | 107.4 | 108.8 | 106.2 | 108.1 |
| 09/29/2010 | 110.7 | 110.7 | 108 | 108.7 |
| 09/30/2010 | 107.7 | 110.5 | 107.4 | 109.9 |
| 10/01/2010 | 110.6 | 112 | 109.1 | 110 |
| 10/04/2010 | 108.8 | 110.1 | 106.7 | 108.5 |
| 10/05/2010 | 108.9 | 110.8 | 108.6 | 110.5 |
| 10/06/2010 | 111.5 | 115 | 111.5 | 115 |
| 10/07/2010 | 115.5 | 115.5 | 113.3 | 114.4 |
| 10/08/2010 | 113.7 | 115 | 111.2 | 114.2 |
| 10/11/2010 | 114.9 | 114.9 | 112.6 | 113.3 |
| 10/12/2010 | 112 | 115.7 | 112 | 115.1 |
| 10/13/2010 | 114.3 | 117.2 | 114.3 | 116.3 |
| 10/14/2010 | 118.2 | 118.5 | 115.7 | 117 |
| 10/15/2010 | 117.2 | 117.2 | 114.7 | 116 |
| 10/18/2010 | 115.7 | 115.9 | 115.1 | 115.7 |
| 10/19/2010 | 116.1 | 117.3 | 115.8 | 116 |
| 10/20/2010 | 116.3 | 123.3 | 116.3 | 121.4 |
| 10/21/2010 | 120.6 | 129.3 | 120.3 | 126.2 |
| 10/22/2010 | 126 | 130 | 126 | 127.9 |
| 10/25/2010 | 128.5 | 130.4 | 127.1 | 127.9 |
| 10/26/2010 | 128 | 131.2 | 126.6 | 127.8 |
| 10/27/2010 | 127 | 127.1 | 123.5 | 124.3 |
| 10/28/2010 | 124.4 | 125.7 | 123.5 | 124.3 |
| 10/29/2010 | 122.8 | 126.9 | 121.2 | 125.7 |
| 11/01/2010 | 125.8 | 127.4 | 122.5 | 124 |
| 11/02/2010 | 124.1 | 129.8 | 122.6 | 128.3 |
| 11/03/2010 | 128.6 | 130.4 | 126.2 | 126.5 |
| 11/04/2010 | 125.7 | 127.8 | 125.5 | 126.2 |
| 11/05/2010 | 127 | 127 | 124.1 | 125 |
| 11/08/2010 | 124.9 | 126.9 | 124.4 | 126.9 |
| 11/09/2010 | 127.5 | 135 | 127.5 | 135 |
| 11/10/2010 | 134.9 | 135.6 | 133.4 | 134.9 |
| 11/11/2010 | 132.2 | 135 | 132.2 | 133.6 |
| 11/12/2010 | 131.6 | 134.8 | 131.2 | 134.8 |
| 11/15/2010 | 134.3 | 135.5 | 133.4 | 134 |
| 11/16/2010 | 133.5 | 133.8 | 126.2 | 126.2 |
| 11/17/2010 | 125.3 | 127.3 | 123.2 | 125 |
| 11/18/2010 | 126.4 | 129.8 | 126.4 | 128.8 |
| 11/19/2010 | 128.3 | 129.7 | 126.3 | 128 |
| 11/22/2010 | 130 | 130.2 | 126.6 | 128.4 |
| 11/23/2010 | 126.6 | 126.6 | 124 | 124 |
| 11/24/2010 | 124.4 | 126 | 122.5 | 124.9 |
| 11/25/2010 | 124.7 | 131.1 | 124.7 | 130.5 |
| 11/26/2010 | 130.3 | 132 | 128.2 | 131 |
| 11/29/2010 | 130.6 | 134.5 | 128.3 | 131.5 |
| 11/30/2010 | 131.9 | 132.9 | 129.1 | 130.9 |
| 12/01/2010 | 130.3 | 132.1 | 130.2 | 131.5 |
| 12/02/2010 | 131.4 | 144.6 | 131.4 | 144.6 |
| 12/03/2010 | 144.7 | 145 | 142.1 | 144 |
| 12/06/2010 | 143.9 | 150.2 | 143.9 | 150 |
| 12/07/2010 | 150.3 | 153.8 | 147.5 | 150 |
| 12/08/2010 | 148.4 | 148.5 | 141.5 | 143.7 |
| 12/09/2010 | 148 | 158.1 | 148 | 158 |
| 12/10/2010 | 159.1 | 159.1 | 153.5 | 155.3 |
| 12/13/2010 | 158.4 | 163 | 156.4 | 159.9 |
| 12/14/2010 | 161 | 161 | 157.4 | 158.1 |
| 12/15/2010 | 158.5 | 158.5 | 150.7 | 157.3 |
| 12/16/2010 | 158.4 | 167 | 158.4 | 166.1 |
| 12/17/2010 | 165.5 | 169.5 | 164.3 | 166.4 |
| 12/20/2010 | 165.8 | 168.8 | 163.9 | 164.4 |
| 12/21/2010 | 163.5 | 171 | 163.5 | 168.9 |
| 12/22/2010 | 169 | 171.6 | 168.2 | 170.9 |
| 12/23/2010 | 170.2 | 174.1 | 169.3 | 172.4 |
| 12/24/2010 | 169.6 | 173.7 | 168.1 | 168.3 |
| 12/29/2010 | 168.7 | 177 | 168 | 176.9 |
| 12/30/2010 | 174 | 178.8 | 168.4 | 174 |
| 12/31/2010 | 174.8 | 174.8 | 171.3 | 172.9 |