Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ashtead Group plc logo
AHT.L
Ashtead Group plc
18:36:27
5326 £
0.0000 (%0.00)
Previous Close: 5328
Day Low₺5242
Day High₺5400
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AHT.L: Ashtead Group plc Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 287.0782
CLOSE 287.4024

Low

LOW 210.02

High

HIGH 439.3
DATEOPENHIGHLOWCLOSE
01/03/2012229.3230.83221.2230.2
01/04/2012230230.1222223.3
01/05/2012224.6224.6215217.9
01/06/2012216.4222.1213.6220.7
01/09/2012221225.6218.8225
01/10/2012223.1227222.7223.8
01/11/2012223.4225221.61222.1
01/12/2012222.9231.23220.9221
01/13/2012223.6226.5216.5220.8
01/16/2012219.3222.7216.7221.1
01/17/2012224.5225.2212212.9
01/18/2012213223.9210.02221.6
01/19/2012221.8239.5220230.2
01/20/2012230.5232.5225225.7
01/23/2012224.1233.5223.5230
01/24/2012228229.7221.7221.7
01/25/2012223.3233.3223.3229
01/26/2012234.2245.9232.98241
01/27/2012239.7243.4236236.1
01/30/2012233.8236.5227.1228
01/31/2012229.6238.4229.6235.2
02/01/2012236.5246.4232.72243
02/02/2012243.5247.9242247
02/03/2012246.3252.7246.3252.3
02/06/2012251.2252.5247.1247.8
02/07/2012248.1248.1239.3243.6
02/08/2012244.4245.9232.8237.1
02/09/2012235.4247234.8245
02/10/2012244.4248240.4245.7
02/13/2012247.5254.1247252.5
02/14/2012251.2253.45247.7249.2
02/15/2012251.9256.8248.9251.4
02/16/2012249.8249.8239.4244.3
02/17/2012246.8253.66238.6238.6
02/20/2012240.6247.6239.1246
02/21/2012246246241.6243.9
02/22/2012245.3249.4243.6247.5
02/23/2012247.6250.99243.6247.5
02/24/2012247.8250.1244.8245.4
02/27/2012245.8247.9239.4246.3
02/28/2012245.9247.8243.9246
02/29/2012245.8249.8244.1247
03/01/2012246.3256.6246.2255.4
03/02/2012252260252259.2
03/05/2012257260.91250.6257
03/06/2012271273247.5247.5
03/07/2012253.5256.4249.8254.2
03/08/2012256.1265.1255.55265
03/09/2012264.2265.5260.81263.8
03/12/2012262.9265.3258.7264.6
03/13/2012266270.3265.2270.2
03/14/2012271.5275.5265265
03/15/2012265.8270260.3263.4
03/16/2012263.9272.21263270.8
03/19/2012270.6270.8264.5267.5
03/20/2012265.8266259.88264.7
03/21/2012264.8270.2264.8269.2
03/22/2012267.7268.4261.3262.8
03/23/2012262.6266.8257.9261.9
03/26/2012262271.1259.3271.1
03/27/2012273.9273.9265.4266.7
03/28/2012265.3266.2256.5257
03/29/2012257257.9250.8252.7
03/30/2012253.8259.1251.8258.4
04/02/2012259.7264.9256.5264.7
04/03/2012264269.9263.5266.4
04/04/2012266.3266.3250.8251.4
04/05/2012252.4254.7248.6253.4
04/10/2012249.4249.4232232
04/11/2012230.6239.2230.6237.6
04/12/2012238.4254.6238.4250.4
04/13/2012249.6251.5239.4239.4
04/16/2012238.9243.3237.5240.7
04/17/2012239.9244.2238.7242.2
04/18/2012250.7256.8250252.4
04/19/2012253.2263253.2261.6
04/20/2012260.5261.3252.6255.8
04/23/2012254254243.2244
04/24/2012247.1251.5243.9249
04/25/2012249.5253.4246247.7
04/26/2012249.8249.8241.6245.9
04/27/2012243.9252.9243.5252
04/30/2012253.8253.8244.6248.5
05/01/2012246.8255.8246.8254.3
05/02/2012255.4259247.1250.6
05/03/2012250.1253.3247.8249.5
05/04/2012248.8249.6235.12238
05/08/2012238.3240.91222.6222.9
05/09/2012223.3224216.26219.6
05/10/2012221.8230.3218.4227.7
05/11/2012227.3234.9227233.4
05/14/2012231.4231.9225229.9
05/15/2012230.2233.5228.5232.5
05/16/2012227.5234.5226.7228
05/17/2012227.9232.3226.8228.7
05/18/2012224.8224.8214.6215
05/21/2012214.7216.8212.53214.1
05/22/2012217.8227.5217.8226.8
05/23/2012222.2225.9221.2222.1
05/24/2012224.5224.5217.5220.7
05/25/2012221223.5215.4219.2
05/28/2012221.5231.5221.37231.4
05/29/2012230.9235.3228.4234.3
05/30/2012232.3232.9228.3229.2
05/31/2012228.9232.2226.8230.3
06/01/2012229.4230.5212.2212.2
06/06/2012215.8223215.5223
06/07/2012224242.4222.4242.2
06/08/2012238.5240.3233.99238
06/11/2012244248.5235.8237.1
06/12/2012238.4238.5229.2233.3
06/13/2012234.2236.1226.2231.7
06/14/2012230.9233226.3228.3
06/15/2012231.5236.9230.6232.3
06/18/2012236.7239.7231.3233.2
06/19/2012232.9240.62230240.6
06/20/2012242.3250.4235.89250.4
06/21/2012262271.2238.99254.8
06/22/2012250.7253.3245252
06/25/2012251.2258.5249.2250
06/26/2012250.7252.71247.5251.8
06/27/2012253.8257.5252.9255.9
06/28/2012256.5258.97252.1254
06/29/2012260263.8258.6259.9
07/02/2012262.6275.03259272
07/03/2012274.1274.1267.8270.9
07/04/2012272272265.9270.4
07/05/2012271.7273.4265.8270.3
07/06/2012271.3271.3260.9262.4
07/09/2012263263.1258.3258.3
07/10/2012260267.1257.3266.3
07/11/2012265265254.5255.3
07/12/2012254.3256.62249.2250.8
07/13/2012252.5265251262.8
07/16/2012262.3265.7259.9261.9
07/17/2012262.4265.6256.6256.6
07/18/2012257.3265254264.1
07/19/2012263.6264253.7254.1
07/20/2012254254.6244.1246
07/23/2012243.4247239.4241.3
07/24/2012243.1246.8240.2244.2
07/25/2012243.2244.2239.9240.5
07/26/2012240.1248.6238.6248.4
07/27/2012250.6259.7249.46257.8
07/30/2012258.9261.5255.7260.7
07/31/2012260.5261.5252.7252.7
08/01/2012253.2258.8253.2258
08/02/2012258.3258.8249.5250.3
08/03/2012251.2266.1250.6264.7
08/06/2012264.5267.6264.1265.9
08/07/2012266.7269.2263.25267.8
08/08/2012266.4267.6262.8267.6
08/09/2012268.4271.1263.8271.1
08/10/2012268.8270.83263.8270.8
08/13/2012269.7271.2266.2267.3
08/14/2012268269.9263.9267.5
08/15/2012267.7272.6266.6267
08/16/2012268268.3263.4267.3
08/17/2012268.8270266.2269.6
08/20/2012270.2271.4266.8267.1
08/21/2012268.4272.7267.1272.3
08/22/2012270.5272.1267.7270.2
08/23/2012271.9274.7268.3274.3
08/24/2012274.7279.4272.6278.8
08/28/2012279279269.1273.2
08/29/2012270.2280.6270.2278.9
08/30/2012277.8278.2272276.3
08/31/2012277287.4276.3283.4
09/03/2012282.3284.5279.4282.5
09/04/2012306.6318303315.9
09/05/2012316.2325.8310.9320.3
09/06/2012320.8330319.72330
09/07/2012330334.1328.2331.8
09/10/2012329.8334.2329.8332.7
09/11/2012331.9331.9326.7330
09/12/2012329.2334.3328.3331
09/13/2012328.5332.5326.6330.6
09/14/2012336339.3332.6334.8
09/17/2012334337.3330.9333.3
09/18/2012331.3331.3325.1325.3
09/19/2012326.9329.6326.3328.3
09/20/2012326.2339.7323.9338.8
09/21/2012340346.8337.98340.4
09/24/2012338.7339.1332.9337.4
09/25/2012336.8341.77334.8336
09/26/2012332.6342.9324.6324.6
09/27/2012327.1343.5321.5322.9
09/28/2012324.6327.9323323.8
10/01/2012323.5336.5323.24334.5
10/02/2012332.5338.8332.5336.1
10/03/2012334.5339.1334.4337.7
10/04/2012339.5344.85336.6343.7
10/05/2012345.1347339.8345.6
10/08/2012344348.6341.1348
10/09/2012348.6349.03343.3348.1
10/10/2012347.3347.8344.05344.9
10/11/2012343349.31343349
10/12/2012347.9349.2341.9342.6
10/15/2012341.1345.8341.1344
10/16/2012346.2348.4344345.5
10/17/2012353362.5350356.4
10/18/2012358.4359.3354.7358.4
10/19/2012358359354.6356
10/22/2012355.3356.89350.6353.5
10/23/2012355.1355.1350351
10/24/2012352.5356.4345.6350.2
10/25/2012350.9365.7349.9362.5
10/26/2012360361.6354.2356.4
10/29/2012355.2358.7354.3358.4
10/30/2012356.9364.6356.9364.6
10/31/2012365387.4365373
11/01/2012372.6378.11369.99378
11/02/2012378.1385.3376.9379.2
11/05/2012378.1384.5376384.3
11/06/2012385388.3384.48388.3
11/07/2012391391381.8383.3
11/08/2012385391383.3387.5
11/09/2012387.1387.1378.62382.1
11/12/2012381.9382.8377.3381.2
11/13/2012378381.2377.6380.5
11/14/2012378.3380.5375.6376.8
11/15/2012375375370.4373.2
11/16/2012375.9382.3373.07378.3
11/19/2012382.6384.44380384.4
11/20/2012383.8391.4382.67391.3
11/21/2012389.8393.9387.4392.7
11/22/2012394.2397388.5389.6
11/23/2012391391387.2390
11/26/2012388.2392.37383.3383.9
11/27/2012385385.43370.3380.6
11/28/2012380.1380.26376.1378.3
11/29/2012383.8383.8377.8378.5
11/30/2012379384.4378.5383.2
12/03/2012388389.9383.1385
12/04/2012383.8385.5376384.6
12/05/2012385.9386.6379.3380.9
12/06/2012382.5385.2380.9381.5
12/07/2012381.7384.4381.3383.4
12/10/2012378.5390.8378.5390.5
12/11/2012409413385.7389.7
12/12/2012390.3393.3386.6391
12/13/2012392.1408.1391.4398.5
12/14/2012398.2409.8398.2408.6
12/17/2012406412.4405.2412
12/18/2012413.1431.7411.7425.4
12/19/2012426.2439.3423.7436.6
12/20/2012434.3438432.6434.8
12/21/2012432.6433.64424.4427
12/24/2012429434.6422.94434
12/27/2012433.5435429.2431.3
12/28/2012432.3433.1423.5424.9
12/31/2012420.7426.3419.65426.3