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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 619.2909
CLOSE 619.0182
Low
LOW 430.2
High
HIGH 780
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 431.7 | 446.4 | 431 | 445.2 |
| 01/03/2013 | 444.6 | 444.6 | 434.9 | 436.8 |
| 01/04/2013 | 436.4 | 436.4 | 431.6 | 435.7 |
| 01/07/2013 | 435.5 | 438 | 433.6 | 437.4 |
| 01/08/2013 | 436.6 | 443 | 434.3 | 440.8 |
| 01/09/2013 | 442.7 | 447.6 | 441.4 | 441.4 |
| 01/10/2013 | 441.8 | 443.4 | 438.9 | 442 |
| 01/11/2013 | 443.4 | 448.02 | 442.4 | 446.6 |
| 01/14/2013 | 447.7 | 449.6 | 445.1 | 446.9 |
| 01/15/2013 | 446.5 | 449.2 | 442.4 | 443.6 |
| 01/16/2013 | 443.5 | 464.6 | 441.9 | 461.1 |
| 01/17/2013 | 460.7 | 462.49 | 448.7 | 453.8 |
| 01/18/2013 | 454.3 | 457.9 | 445.8 | 451.5 |
| 01/21/2013 | 451.7 | 454 | 447.9 | 450 |
| 01/22/2013 | 449.5 | 449.6 | 443.7 | 445.3 |
| 01/23/2013 | 448.2 | 448.2 | 430.27 | 435 |
| 01/24/2013 | 435 | 445.9 | 430.2 | 443.2 |
| 01/25/2013 | 444 | 450.25 | 441.8 | 450.2 |
| 01/28/2013 | 450.8 | 457.8 | 450 | 455.1 |
| 01/29/2013 | 454 | 456.6 | 447.41 | 453.1 |
| 01/30/2013 | 453.4 | 455.5 | 449.9 | 455.2 |
| 01/31/2013 | 454 | 458.6 | 453.2 | 454 |
| 02/01/2013 | 455.8 | 475.1 | 453.9 | 474.5 |
| 02/04/2013 | 477 | 478 | 464.9 | 465.6 |
| 02/05/2013 | 465.3 | 471.4 | 465.3 | 468.5 |
| 02/06/2013 | 469.3 | 483.3 | 467.97 | 479.4 |
| 02/07/2013 | 479.7 | 487.7 | 476 | 477 |
| 02/08/2013 | 473 | 481.5 | 471.9 | 477 |
| 02/11/2013 | 476 | 476 | 467.11 | 469.9 |
| 02/12/2013 | 469.4 | 474 | 466.8 | 473.3 |
| 02/13/2013 | 473.5 | 488.1 | 472.8 | 485.7 |
| 02/14/2013 | 485.7 | 488.4 | 480.95 | 484.5 |
| 02/15/2013 | 481.8 | 494.1 | 479.5 | 491 |
| 02/18/2013 | 490.9 | 494.2 | 484.7 | 486.9 |
| 02/19/2013 | 487.5 | 504.5 | 484.3 | 503 |
| 02/20/2013 | 502.5 | 505 | 499 | 504.5 |
| 02/21/2013 | 501.5 | 503.35 | 491.7 | 494.7 |
| 02/22/2013 | 496.1 | 500.85 | 494.78 | 497.2 |
| 02/25/2013 | 501.5 | 505.46 | 495.95 | 502 |
| 02/26/2013 | 490.1 | 499.6 | 482.7 | 497 |
| 02/27/2013 | 501.5 | 510 | 497.4 | 508.5 |
| 02/28/2013 | 511 | 520 | 507.5 | 515 |
| 03/01/2013 | 514 | 537 | 512.81 | 533 |
| 03/04/2013 | 530 | 532.5 | 515.5 | 524.5 |
| 03/05/2013 | 550.5 | 580 | 545.88 | 561 |
| 03/06/2013 | 573 | 577.21 | 561.5 | 575 |
| 03/07/2013 | 576.5 | 596 | 574 | 587 |
| 03/08/2013 | 594 | 596 | 583.5 | 591.5 |
| 03/11/2013 | 591.5 | 596.5 | 577.75 | 584 |
| 03/12/2013 | 582 | 586.5 | 576.5 | 576.5 |
| 03/13/2013 | 577.5 | 585 | 569.58 | 584.5 |
| 03/14/2013 | 588 | 595 | 579.5 | 583.5 |
| 03/15/2013 | 591 | 593 | 580.5 | 588.5 |
| 03/18/2013 | 575.5 | 594 | 574.5 | 594 |
| 03/19/2013 | 594 | 598.5 | 589 | 593.5 |
| 03/20/2013 | 594.5 | 598.64 | 581.5 | 587.5 |
| 03/21/2013 | 585 | 588.5 | 571 | 575.5 |
| 03/22/2013 | 574.5 | 590.5 | 571 | 573 |
| 03/25/2013 | 578.5 | 599 | 577.5 | 582 |
| 03/26/2013 | 585 | 587.5 | 578 | 580.5 |
| 03/27/2013 | 582.5 | 582.5 | 573.5 | 575 |
| 03/28/2013 | 573.5 | 589 | 572.76 | 586.5 |
| 04/02/2013 | 586.5 | 614.5 | 582.31 | 609 |
| 04/03/2013 | 623.5 | 639.5 | 613.97 | 635 |
| 04/04/2013 | 635 | 635 | 600.82 | 607 |
| 04/05/2013 | 611 | 613 | 568 | 578 |
| 04/08/2013 | 582 | 596.5 | 580 | 584 |
| 04/09/2013 | 587.5 | 588.5 | 569.5 | 575 |
| 04/10/2013 | 579.5 | 600.5 | 574 | 596.5 |
| 04/11/2013 | 596 | 619 | 595 | 615 |
| 04/12/2013 | 617 | 620 | 608 | 620 |
| 04/15/2013 | 618 | 623 | 607.72 | 615 |
| 04/16/2013 | 611.5 | 613.1 | 585 | 598.5 |
| 04/17/2013 | 601.5 | 605 | 579.34 | 584.5 |
| 04/18/2013 | 587.5 | 596.5 | 583 | 593 |
| 04/19/2013 | 597 | 611.5 | 589.5 | 610 |
| 04/22/2013 | 614.5 | 617 | 582.5 | 585 |
| 04/23/2013 | 587.5 | 615 | 583.7 | 604 |
| 04/24/2013 | 607 | 607 | 588.51 | 591.5 |
| 04/25/2013 | 590.5 | 613.5 | 589 | 606.5 |
| 04/26/2013 | 606 | 608 | 598 | 605 |
| 04/29/2013 | 606 | 611 | 594.5 | 596.5 |
| 04/30/2013 | 599.5 | 602.5 | 587.5 | 587.5 |
| 05/01/2013 | 590 | 594.29 | 579.25 | 590 |
| 05/02/2013 | 586 | 586 | 569.5 | 573.5 |
| 05/03/2013 | 577 | 594.5 | 571.63 | 587 |
| 05/07/2013 | 584.5 | 594 | 581 | 583.5 |
| 05/08/2013 | 585.5 | 600.5 | 584 | 590 |
| 05/09/2013 | 590.5 | 598 | 582.5 | 596 |
| 05/10/2013 | 596 | 605 | 587.5 | 591.5 |
| 05/13/2013 | 592 | 603.5 | 587.5 | 597.5 |
| 05/14/2013 | 599 | 616.5 | 594.5 | 613.5 |
| 05/15/2013 | 615 | 636.5 | 614.1 | 632.5 |
| 05/16/2013 | 630.5 | 641.2 | 629.65 | 634.5 |
| 05/17/2013 | 635.5 | 638 | 622.5 | 636 |
| 05/20/2013 | 640 | 658.5 | 639 | 658.5 |
| 05/21/2013 | 656.5 | 675 | 656 | 671 |
| 05/22/2013 | 668.5 | 671 | 652.77 | 663.5 |
| 05/23/2013 | 640 | 651 | 633.5 | 639.5 |
| 05/24/2013 | 645 | 651.5 | 627.5 | 633.5 |
| 05/28/2013 | 645.5 | 666.5 | 639.5 | 666 |
| 05/29/2013 | 661.5 | 662.59 | 646 | 649.5 |
| 05/30/2013 | 645 | 646.96 | 622 | 644.5 |
| 05/31/2013 | 643 | 645.82 | 621 | 631 |
| 06/03/2013 | 628 | 646.5 | 623.48 | 640.5 |
| 06/04/2013 | 644 | 650.5 | 636 | 637 |
| 06/05/2013 | 630 | 633 | 621.5 | 624.5 |
| 06/06/2013 | 625.5 | 629 | 604.5 | 605.5 |
| 06/07/2013 | 608 | 623.85 | 595.16 | 621 |
| 06/10/2013 | 620.5 | 632 | 618.58 | 627 |
| 06/11/2013 | 626 | 631.5 | 608 | 613.5 |
| 06/12/2013 | 611.5 | 620 | 606 | 609 |
| 06/13/2013 | 599 | 604.5 | 582 | 599 |
| 06/14/2013 | 600.5 | 616.5 | 600.5 | 612 |
| 06/17/2013 | 615.5 | 623.9 | 613.5 | 615.5 |
| 06/18/2013 | 618 | 633 | 618 | 623 |
| 06/19/2013 | 630 | 631.5 | 616 | 627 |
| 06/20/2013 | 650 | 667 | 623.5 | 658.5 |
| 06/21/2013 | 673 | 673 | 642.5 | 643.5 |
| 06/24/2013 | 641.5 | 646 | 594.5 | 598 |
| 06/25/2013 | 606 | 635.5 | 599 | 625.5 |
| 06/26/2013 | 627.5 | 640 | 625.5 | 632.5 |
| 06/27/2013 | 633.5 | 647.4 | 631 | 644.5 |
| 06/28/2013 | 644.5 | 651.11 | 637.5 | 645.5 |
| 07/01/2013 | 650.5 | 666 | 642.5 | 664.5 |
| 07/02/2013 | 665 | 669.5 | 649.55 | 661 |
| 07/03/2013 | 658 | 675.5 | 652.87 | 672 |
| 07/04/2013 | 673.5 | 697.5 | 668 | 695.5 |
| 07/05/2013 | 693 | 703 | 676.5 | 682 |
| 07/08/2013 | 684.5 | 694.5 | 675 | 691.5 |
| 07/09/2013 | 695.5 | 705.5 | 692 | 701 |
| 07/10/2013 | 697.5 | 703 | 674 | 685 |
| 07/11/2013 | 692.5 | 700.5 | 685 | 696.5 |
| 07/12/2013 | 696.5 | 713.5 | 694.5 | 700 |
| 07/15/2013 | 702.5 | 717.11 | 701.26 | 713 |
| 07/16/2013 | 709.5 | 715.2 | 689.5 | 691.5 |
| 07/17/2013 | 699 | 703.5 | 688.5 | 702.5 |
| 07/18/2013 | 709.5 | 734 | 709.5 | 730 |
| 07/19/2013 | 728.5 | 729 | 716.5 | 727.5 |
| 07/22/2013 | 730.5 | 736 | 721.83 | 726 |
| 07/23/2013 | 726.5 | 728 | 717.5 | 717.5 |
| 07/24/2013 | 721 | 723.5 | 711 | 715.5 |
| 07/25/2013 | 714 | 718.5 | 700 | 709.5 |
| 07/26/2013 | 713.5 | 718 | 699.67 | 700 |
| 07/29/2013 | 699.5 | 709 | 696 | 700 |
| 07/30/2013 | 703 | 716 | 702.5 | 714.5 |
| 07/31/2013 | 711.5 | 714 | 697.5 | 706 |
| 08/01/2013 | 708.5 | 733.5 | 708.5 | 713 |
| 08/02/2013 | 716.5 | 721.5 | 702 | 715 |
| 08/05/2013 | 718.5 | 726.83 | 712.5 | 716.5 |
| 08/06/2013 | 714.5 | 731.5 | 713.5 | 719.5 |
| 08/07/2013 | 719 | 719 | 700 | 705.5 |
| 08/08/2013 | 706 | 712.5 | 687 | 689 |
| 08/09/2013 | 692 | 694.5 | 673.5 | 675 |
| 08/12/2013 | 679.5 | 683 | 662 | 671.5 |
| 08/13/2013 | 673 | 691.4 | 670.5 | 683 |
| 08/14/2013 | 681 | 688 | 663.5 | 666.5 |
| 08/15/2013 | 668 | 668.5 | 622.5 | 625.5 |
| 08/16/2013 | 626 | 643 | 607 | 634 |
| 08/19/2013 | 640 | 652 | 637.5 | 642 |
| 08/20/2013 | 638.5 | 642.5 | 626.5 | 640.5 |
| 08/21/2013 | 643.5 | 668.5 | 638 | 648.5 |
| 08/22/2013 | 650.5 | 658.5 | 644 | 656.5 |
| 08/23/2013 | 654 | 687 | 652.5 | 677.5 |
| 08/27/2013 | 679.5 | 684.5 | 667 | 668 |
| 08/28/2013 | 666 | 666.83 | 635 | 638.5 |
| 08/29/2013 | 646 | 655.5 | 638.5 | 653 |
| 08/30/2013 | 650.5 | 657.5 | 638.08 | 645 |
| 09/02/2013 | 653 | 675.5 | 652.38 | 673 |
| 09/03/2013 | 678.5 | 689.5 | 672.5 | 687.5 |
| 09/04/2013 | 713 | 719.5 | 618.5 | 651 |
| 09/05/2013 | 656 | 666 | 643.5 | 655 |
| 09/06/2013 | 656 | 660 | 645 | 654 |
| 09/09/2013 | 655.5 | 660 | 647 | 653.5 |
| 09/10/2013 | 656.5 | 671.5 | 656.5 | 670 |
| 09/11/2013 | 672 | 678.5 | 647 | 648.5 |
| 09/12/2013 | 650.5 | 655.5 | 631.5 | 635 |
| 09/13/2013 | 635 | 653 | 635 | 652.5 |
| 09/16/2013 | 661 | 670 | 658 | 668.5 |
| 09/17/2013 | 667 | 669 | 652.5 | 654.5 |
| 09/18/2013 | 655.5 | 659.5 | 639 | 645 |
| 09/19/2013 | 660 | 672 | 657 | 659.5 |
| 09/20/2013 | 660 | 670 | 654 | 654 |
| 09/23/2013 | 658 | 661.5 | 644.5 | 644.5 |
| 09/24/2013 | 645.5 | 655 | 645.5 | 651.5 |
| 09/25/2013 | 648 | 653.5 | 640.5 | 640.5 |
| 09/26/2013 | 645.5 | 645.5 | 631.5 | 634.5 |
| 09/27/2013 | 638 | 639.05 | 618 | 619.5 |
| 09/30/2013 | 615 | 616.5 | 605.5 | 615.5 |
| 10/01/2013 | 616 | 623 | 612.5 | 620 |
| 10/02/2013 | 616 | 623 | 612 | 617 |
| 10/03/2013 | 618 | 619 | 609.5 | 610 |
| 10/04/2013 | 610 | 610 | 594.5 | 606 |
| 10/07/2013 | 605.5 | 606.73 | 590.5 | 600.5 |
| 10/08/2013 | 600 | 601 | 587 | 588 |
| 10/09/2013 | 586 | 590.5 | 576 | 590 |
| 10/10/2013 | 605 | 628 | 597.5 | 624 |
| 10/11/2013 | 628.5 | 638 | 625.5 | 630.5 |
| 10/14/2013 | 630 | 632 | 618.5 | 629 |
| 10/15/2013 | 657.5 | 665.5 | 636.5 | 638 |
| 10/16/2013 | 638.5 | 654.5 | 628.5 | 650.5 |
| 10/17/2013 | 652 | 669.5 | 651 | 656.5 |
| 10/18/2013 | 665 | 670 | 650.53 | 668.5 |
| 10/21/2013 | 670 | 670 | 662 | 665.5 |
| 10/22/2013 | 665 | 668.23 | 656.88 | 666 |
| 10/23/2013 | 662.5 | 671.34 | 662.5 | 670 |
| 10/24/2013 | 670 | 676 | 668 | 673 |
| 10/25/2013 | 672.5 | 672.5 | 662.26 | 665 |
| 10/28/2013 | 665 | 669.5 | 657.5 | 663.5 |
| 10/29/2013 | 660.5 | 667.5 | 659.5 | 666 |
| 10/30/2013 | 664 | 667.5 | 659.5 | 662.5 |
| 10/31/2013 | 660 | 671 | 650.5 | 655 |
| 11/01/2013 | 657.5 | 672 | 653.3 | 668.5 |
| 11/04/2013 | 674.5 | 675 | 663.5 | 664 |
| 11/05/2013 | 664 | 669 | 654.5 | 659.5 |
| 11/06/2013 | 660.5 | 682 | 659 | 673.5 |
| 11/07/2013 | 672.5 | 691.5 | 664.5 | 685 |
| 11/08/2013 | 681.5 | 685.5 | 673 | 680 |
| 11/11/2013 | 681 | 689 | 680 | 685.5 |
| 11/12/2013 | 685 | 699 | 685 | 692 |
| 11/13/2013 | 690.5 | 693.45 | 668 | 668.5 |
| 11/14/2013 | 675.5 | 687 | 672 | 674.5 |
| 11/15/2013 | 675 | 676 | 666.5 | 673 |
| 11/18/2013 | 672.5 | 674.26 | 664 | 669 |
| 11/19/2013 | 666.5 | 667.03 | 654 | 655.5 |
| 11/20/2013 | 653 | 654 | 641.5 | 645 |
| 11/21/2013 | 642.5 | 645 | 635 | 636.5 |
| 11/22/2013 | 635.5 | 659.68 | 635.5 | 653.5 |
| 11/25/2013 | 660.5 | 670.12 | 655.5 | 663 |
| 11/26/2013 | 663 | 682 | 662 | 679.5 |
| 11/27/2013 | 680 | 695.5 | 680 | 693.5 |
| 11/28/2013 | 691.5 | 704 | 689.5 | 692.5 |
| 11/29/2013 | 694 | 702.5 | 687.57 | 695.5 |
| 12/02/2013 | 697.5 | 705 | 683.5 | 687.5 |
| 12/03/2013 | 686.5 | 698 | 673.5 | 673.5 |
| 12/04/2013 | 677.5 | 678.5 | 667 | 669.5 |
| 12/05/2013 | 667.5 | 684 | 659 | 680 |
| 12/06/2013 | 683.5 | 694.3 | 671.5 | 690.5 |
| 12/09/2013 | 695.5 | 717.5 | 689.5 | 713.5 |
| 12/10/2013 | 758.5 | 758.5 | 700.5 | 740 |
| 12/11/2013 | 739.5 | 744 | 718 | 730 |
| 12/12/2013 | 730.5 | 735.76 | 711 | 711 |
| 12/13/2013 | 716 | 732.5 | 713 | 729 |
| 12/16/2013 | 730 | 754.5 | 721.5 | 754.5 |
| 12/17/2013 | 751.5 | 759.25 | 742 | 742.5 |
| 12/18/2013 | 745 | 751.45 | 742 | 750 |
| 12/19/2013 | 760.5 | 764.5 | 745 | 763 |
| 12/20/2013 | 764.5 | 780 | 754 | 773.5 |
| 12/23/2013 | 766.5 | 774.5 | 757.38 | 764.5 |
| 12/24/2013 | 767 | 772.5 | 761.5 | 771 |
| 12/27/2013 | 775 | 776.5 | 769 | 773 |
| 12/30/2013 | 773.5 | 776 | 759 | 762 |
| 12/31/2013 | 765.5 | 773 | 758.5 | 760 |