AHT.L: Ashtead Group plc Historical Data

2011 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 168.4534

CLOSE 168.5829

Low

LOW 97.5

High

HIGH 226.7

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	174.9	177.6	171.2	171.7
01/05/2011	170.9	170.9	163.5	164.7
01/06/2011	165.1	174.6	164.5	171.1
01/07/2011	171.2	172.5	168.3	170.5
01/10/2011	169.7	170	165.9	166.4
01/11/2011	168.8	183.6	166.8	176.2
01/12/2011	176.5	177.7	169	170
01/13/2011	171.1	171.1	164.1	166.3
01/14/2011	162	164.2	157.6	162
01/17/2011	161.1	162.9	158.2	159.2
01/18/2011	161.5	173.9	161.5	170.3
01/19/2011	170.2	171.8	165.8	167.3
01/20/2011	167.7	168.9	160.4	161.3
01/21/2011	162.7	164.9	156.9	163.4
01/24/2011	165.5	165.8	161.1	161.4
01/25/2011	161.8	165	160.8	163.8
01/26/2011	164.4	168.7	163.6	167.1
01/27/2011	167.7	169.4	164.6	164.6
01/28/2011	163.2	166.1	163.2	164.5
01/31/2011	162.5	167.3	160.2	166
02/01/2011	167.2	174.3	165.4	173
02/02/2011	173.8	180.4	173.8	177
02/03/2011	177.1	186	177.1	185
02/04/2011	185.1	186.9	181.7	184.7
02/07/2011	185.5	186.8	183	186.4
02/08/2011	185.5	186.4	182.2	186.4
02/09/2011	185.5	187.4	183.8	185.4
02/10/2011	186	189.4	182.8	187.6
02/11/2011	186.5	189.3	182.2	186.5
02/14/2011	185.5	188.6	183.6	185.1
02/15/2011	185	187.7	181.7	181.7
02/16/2011	180.6	183.2	180.6	182.2
02/17/2011	183.5	187.9	181.33	186.5
02/18/2011	187.5	187.5	183.1	184.2
02/21/2011	183.7	185	177.1	179.6
02/22/2011	177.6	181.4	173.7	179.1
02/23/2011	178.8	180.5	170.6	173
02/24/2011	170.1	171.3	166.3	167.1
02/25/2011	169.6	175.2	168.1	170.6
02/28/2011	171.4	172.8	168.7	171.4
03/01/2011	171.5	179.3	171.5	178
03/02/2011	175.9	178.1	171	175.5
03/03/2011	175.3	182.2	175.3	181.1
03/04/2011	181.3	185.1	181	182.4
03/07/2011	182.9	187.1	179.5	186.5
03/08/2011	193.9	203.2	191.26	203.2
03/09/2011	204	207.9	201	206.5
03/10/2011	204.8	204.8	193.5	194
03/11/2011	193.5	194.1	187.7	190
03/14/2011	188.2	192	187.6	190.6
03/15/2011	187.7	187.7	175.5	185.3
03/16/2011	184.3	189.8	179.68	182
03/17/2011	183.7	187	181.4	186.5
03/18/2011	186.4	194.2	186.4	187.8
03/21/2011	189.4	193.4	189.4	190.8
03/22/2011	191	192.8	186.7	188.1
03/23/2011	188.1	190.2	185.4	186.4
03/24/2011	186.1	196.8	186.1	194.8
03/25/2011	196.7	197.5	190.8	192.1
03/28/2011	192	199.2	192	194.9
03/29/2011	196	197.4	193.6	195.3
03/30/2011	196.7	203.02	195.9	203
03/31/2011	203.3	206.5	198.4	198.4
04/01/2011	200	201.4	197	199.9
04/04/2011	200.1	207	199.5	204.6
04/05/2011	205.5	208.9	202.9	207.9
04/06/2011	208.1	209.2	203.6	204.7
04/07/2011	205	205.6	199	200.2
04/08/2011	200.9	205.56	200.8	204.1
04/11/2011	203.2	205.56	196.7	196.9
04/12/2011	196.5	196.7	192.2	194.2
04/13/2011	194.7	198.6	193.5	194
04/14/2011	193.7	203.8	192.9	199
04/15/2011	199	201	196	197.1
04/18/2011	197.6	199.6	192.9	195.6
04/19/2011	196.5	200.7	196	199.3
04/20/2011	200.6	201	195.9	200
04/21/2011	199.5	203.2	199.3	203.2
04/26/2011	202.9	204.5	200.8	202.5
04/27/2011	202.4	202.4	195.5	196.7
04/28/2011	197.2	202.3	196.81	202.2
05/03/2011	202	203.9	197.4	201.3
05/04/2011	201.5	201.5	192.1	193.5
05/05/2011	193.9	197.6	190.2	190.3
05/06/2011	190.7	194	184.36	193.7
05/09/2011	193.1	197.2	192.8	195.4
05/10/2011	195.3	202	194.1	200.5
05/11/2011	200.5	201.7	196.18	197
05/12/2011	195	195.3	192.2	194
05/13/2011	194.7	197.4	191.3	193.4
05/16/2011	194.8	194.8	188.3	189.2
05/17/2011	189.1	189.8	181.8	182
05/18/2011	183	184.5	172.1	177
05/19/2011	177.7	179.6	175.02	177.7
05/20/2011	178.1	178.9	176.3	177.3
05/23/2011	174	176.3	170.98	173.8
05/24/2011	176.4	179	175	177.2
05/25/2011	176.2	176.2	171.4	172
05/26/2011	172.2	174.9	171.6	173.5
05/27/2011	176.7	183.9	173.4	180.8
05/31/2011	181.8	183.6	179.4	182.8
06/01/2011	183.3	184	176.4	177
06/02/2011	176.9	176.9	171.1	171.2
06/03/2011	172.7	176.4	170.1	175
06/06/2011	173.8	176	167.25	170.2
06/07/2011	170	177.5	170	176
06/08/2011	175.8	177.9	173.5	175
06/09/2011	175	180	175	179.9
06/10/2011	178	182.2	177.6	178.6
06/13/2011	178.9	184.9	177.5	182.4
06/14/2011	182.5	183.7	181.9	182
06/15/2011	181.6	183.3	178	178
06/16/2011	180	182.92	157.96	168.4
06/17/2011	166.5	171.2	165.69	170.5
06/20/2011	169.7	171.5	165.8	168.1
06/21/2011	169.2	172.2	166.1	170.5
06/22/2011	171.4	171.8	167.4	167.4
06/23/2011	167.1	167.1	160.3	161.4
06/24/2011	163.3	165.6	158.9	159.6
06/27/2011	159.2	160.4	156.6	157.9
06/28/2011	158.6	162.3	158.6	160
06/29/2011	161.6	169.7	160.3	169.6
06/30/2011	169.8	170.9	168.2	170
07/01/2011	171.2	173.2	169.3	173.2
07/04/2011	172.9	176.2	172.9	173.7
07/05/2011	173.8	175.6	171.2	174.7
07/06/2011	174	174.8	172.2	172.9
07/07/2011	173.5	176.2	171.3	175.9
07/08/2011	175.5	180.7	174.9	176.4
07/11/2011	175.5	175.5	167.9	172.1
07/12/2011	170.5	171	165.37	170.2
07/13/2011	172.6	173	168.1	171.7
07/14/2011	171.8	172.5	167.4	170.6
07/15/2011	168.8	170.2	164.4	165.5
07/18/2011	165.6	167.6	154.66	155.7
07/19/2011	154.4	158.4	154.4	154.6
07/20/2011	156	159	154.6	158.3
07/21/2011	161	162.9	156.2	160.9
07/22/2011	162.7	168.8	162.3	168.8
07/25/2011	168.6	169.5	166.8	169.4
07/26/2011	169.2	169.7	166.9	168.4
07/27/2011	166.2	168.8	163.5	165
07/28/2011	164.1	165.9	161.3	162.6
07/29/2011	160.7	164	159.5	160.4
08/01/2011	163.9	164.4	150.9	152.2
08/02/2011	151.5	151.8	139.3	139.8
08/03/2011	138.8	141.4	133	135.9
08/04/2011	137.9	140.2	125	125.5
08/05/2011	121	125.4	116.5	120.5
08/08/2011	119.3	125	107	107
08/09/2011	107	121	103.7	116.7
08/10/2011	121.1	128.5	111.8	112.3
08/11/2011	117.9	120.2	110	114.9
08/12/2011	115.9	120.1	113.9	118.5
08/15/2011	118.2	124.3	116.9	123.3
08/16/2011	122.9	122.9	116.5	118.1
08/17/2011	114.9	117.9	113.1	115.4
08/18/2011	112.9	114.7	102.3	103.1
08/19/2011	102.6	103.8	97.5	101
08/22/2011	100.7	102.9	99.31	100.6
08/23/2011	102	104.3	98.5	99.4
08/24/2011	100.7	103	97.85	101
08/25/2011	102	104.4	100.4	101.9
08/26/2011	100.3	100.3	100.3	100.3
08/30/2011	103	105.9	103	105
08/31/2011	106	118	106	117.8
09/01/2011	117.7	118	114.1	117.4
09/02/2011	115.7	116.2	113	114.8
09/05/2011	112	114	109.8	112
09/06/2011	130	135.9	128.5	133.2
09/07/2011	138	143.6	135.6	143.6
09/08/2011	143.1	150.86	142	144.5
09/09/2011	142.3	148.4	138.3	140.4
09/12/2011	136	139.2	134.5	137.7
09/13/2011	139.3	141.5	137.14	138.3
09/14/2011	137	141.7	135.9	137.9
09/15/2011	137.7	146.8	137.7	146
09/16/2011	146.5	149.67	141.1	141.9
09/19/2011	139.6	141.1	133.7	133.7
09/20/2011	133	138.5	133	136
09/21/2011	137.2	139.4	135.5	137.5
09/22/2011	133.2	133.2	126.4	129.1
09/23/2011	131.2	132.74	125.1	128
09/26/2011	124.7	136.3	124.7	134.1
09/27/2011	135.7	142.3	135.4	140
09/28/2011	139.6	146.7	138.17	142.4
09/29/2011	140.8	141.9	137.2	139.8
09/30/2011	138.4	138.9	131.2	133
10/03/2011	128.8	133.3	128.5	130.5
10/04/2011	127.4	128.8	123.7	124.3
10/05/2011	129.7	131.2	126.4	129.8
10/06/2011	129.9	139.7	129.9	137.1
10/07/2011	138.6	144.5	134	139
10/10/2011	141.2	145.5	137.5	145.5
10/11/2011	146	149.8	141	149.2
10/12/2011	148.1	156	145	153.8
10/13/2011	151.6	155.1	146.6	154.3
10/14/2011	152.6	155.95	151.7	152.3
10/17/2011	153.7	157.7	150.4	154
10/18/2011	150.8	154.6	149.4	150.8
10/19/2011	153.3	163.1	153.3	159.8
10/20/2011	155.8	156.8	152.3	152.8
10/21/2011	152.7	158.1	152	157
10/24/2011	157.2	165.5	153.65	164.5
10/25/2011	164.5	166	159.6	164.8
10/26/2011	163.4	167.4	160.5	164.1
10/27/2011	167.8	175.6	166.9	171.5
10/28/2011	171.9	172.9	161.05	165.3
10/31/2011	164.6	169.2	155.1	155.1
11/01/2011	152.5	156.8	147	155
11/02/2011	155.4	158.5	151.99	156
11/03/2011	152	165.1	151.1	164.3
11/04/2011	164.4	165.6	156.11	163.1
11/07/2011	159.8	164.4	157.9	160.1
11/08/2011	159.3	165.8	159.3	163.5
11/09/2011	164.4	167.3	160.4	162.1
11/10/2011	157.9	166.6	157.9	165
11/11/2011	164.5	170.6	162.8	170
11/14/2011	169.9	173.8	166.4	166.4
11/15/2011	167.6	168.3	161	168.3
11/16/2011	168.8	173	165.9	167.3
11/17/2011	165.6	165.6	160.41	164.6
11/18/2011	161.9	164.67	156.5	159.6
11/21/2011	157.6	158.2	150.6	152.4
11/22/2011	154.7	159.4	153.5	159.3
11/23/2011	157	161	150.5	150.5
11/24/2011	151.3	158.9	151.1	158.9
11/25/2011	157.2	160.6	151.63	160.3
11/28/2011	162.4	173.5	162.1	173.5
11/29/2011	172.5	177.8	166.6	177
11/30/2011	174.1	184.58	173.8	184.5
12/01/2011	185.5	190	180.6	188.2
12/02/2011	188.9	195.3	182.2	184.6
12/05/2011	186.7	186.7	183.3	185.6
12/06/2011	184.3	186	180.3	185.1
12/07/2011	186	189.4	183.71	186
12/08/2011	202	215.64	192.07	211.7
12/09/2011	208	211	200.73	206.9
12/12/2011	205.7	210.1	199.2	200
12/13/2011	201.2	206	198.9	204.4
12/14/2011	204	204.7	194.9	196.9
12/15/2011	195.2	200.1	194.41	199.4
12/16/2011	200.1	212.8	198.1	209.6
12/19/2011	207.2	219	207.2	213.5
12/20/2011	212.7	216.83	210	214.8
12/21/2011	219.5	219.5	214.5	215.9
12/22/2011	216.2	219.39	215.8	217.5
12/23/2011	218.9	222.35	216	222
12/28/2011	220.9	225.4	220	224.8
12/29/2011	223.9	226.7	221.2	225
12/30/2011	225	226.2	223.45	226

Menu

Create your free account now!

AHT.L: Ashtead Group plc Historical Data

2011 Historical Chart

Average

Low

High