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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 935.2352
CLOSE 934.9565

Low

LOW 753.5

High

HIGH 1,219
DATEOPENHIGHLOWCLOSE
01/02/2014765.5785.5760.5783.5
01/03/2014780.5782.5769.5776.5
01/06/2014776792.5772.5790
01/07/2014790807.5790804
01/08/2014805811.5789790
01/09/2014792.5798784.5790.5
01/10/2014796814.5796812
01/13/2014812814.04802.5803.5
01/14/2014794.5803781802.5
01/15/2014805.5813803811.5
01/16/2014813813.5803809
01/17/2014811.5812.5797807
01/20/2014809810801.5804.5
01/21/2014806.5810802.5807
01/22/2014807817806.55814
01/23/2014816816794.41799
01/24/2014801808769.49770
01/27/2014771773.5753.5760
01/28/2014764777759.5773
01/29/2014781789.5772776.5
01/30/2014782.5797.5772795
01/31/2014794795775.5789.5
02/03/2014789799783786
02/04/2014780.5795.5761.82790.5
02/05/2014789798783.5789
02/06/2014792.5800788.5797.5
02/07/2014800816.5797813
02/10/2014814819806.5808.5
02/11/2014812.5816808.5815.5
02/12/2014818.5836814.8828
02/13/2014827.5832817830
02/14/2014829834.5827832
02/17/2014831843.5830.5840
02/18/2014843845.5832843.5
02/19/2014843.5852.5839.87844.5
02/20/2014837852.5834.92851
02/21/2014855860842850
02/24/2014848868843868
02/25/2014866.5869.5856.5868
02/26/2014868875.07859862
02/27/2014861.5871845.32870.5
02/28/2014872879861.5876
03/03/2014862.5863.5844.5846
03/04/2014893.5957.5890956
03/05/2014958.5958.5928937.5
03/06/2014949.5952.5938.5943
03/07/2014936.5957.5933.5939
03/10/2014939955.5932936
03/11/2014936952935941.5
03/12/2014937948932.5945.5
03/13/2014947949.5903.5903.5
03/14/2014898902.5886900
03/17/2014902.5924.5902922.5
03/18/2014922941919.5940.5
03/19/2014944.5956934.5949.5
03/20/2014942947.5928941
03/21/2014938942.4923.91924
03/24/2014922.5934922927.5
03/25/2014928.5953.8928.5953.5
03/26/2014958962952.5960
03/27/2014957965952.5956.5
03/28/2014961964.3951951
03/31/2014957964.5948.76951
04/01/2014958.5976.5951.01975.5
04/02/2014980991.5973.5982
04/03/2014986989.5977979
04/04/2014982991980.5983
04/07/2014973974.42949952.5
04/08/2014951.5951.5871.25901
04/09/2014908930.5902.08920
04/10/2014931942915.5923.5
04/11/2014913913866.5880
04/14/2014873.5877.05813842
04/15/2014846.5860819.5845.5
04/16/2014856.5889850888
04/17/2014896912.18890907.5
04/22/2014913.5920.5897.5900.5
04/23/2014900905871.68877
04/24/2014886.5898844848.5
04/25/2014843.5866.5826863
04/28/2014874875.5844850
04/29/2014854.5869.59846867.5
04/30/2014868878.5855874.5
05/01/2014878.5881.5863.5872.5
05/02/2014873.5879.1867873
05/06/2014872893872878.5
05/07/2014874877.5856859.5
05/08/2014860.5860.5842.5857
05/09/2014855860.5848854
05/12/2014856867852.72866
05/13/2014872873.64855859
05/14/2014860861.42830.5835
05/15/2014832.5840.14783.5802
05/16/2014804812.5763798.5
05/19/2014801819.5784817
05/20/2014818839817.5830
05/21/2014829.5851.18818850
05/22/2014854861837.5851
05/23/2014854870849865.5
05/27/2014871891.88866888.5
05/28/2014889893.5880.5892.5
05/29/2014890.5900.8883.5886
05/30/2014881.5889.5874.5880.5
06/02/2014882902880900
06/03/2014897900.5884.5890.5
06/04/2014889.5901.5885.5900
06/05/2014900918.5889917
06/06/2014917.5926.5914922
06/09/2014922928.09918922.5
06/10/2014922.5926.5916.5922
06/11/2014920922.5900.18912.5
06/12/2014914922905.5918
06/13/2014915.5917.5866.5887
06/16/2014885888.5869887
06/17/2014886899.5823.5831.5
06/18/2014832842.82815.5830
06/19/2014838865.5838863.5
06/20/2014860872.5852.5855
06/23/2014851856.9834.5854
06/24/2014856860.5821827
06/25/2014823842820.18841.5
06/26/2014843.5869.98842.86866
06/27/2014869875862.5873.5
06/30/2014876.5877.5864.77875
07/01/2014876896.5876894.5
07/02/2014898.5918.5898914.5
07/03/2014914.5936.5908.5934.5
07/04/2014936947.5930.12936.5
07/07/2014936938926.5926.5
07/08/2014929.5933907907
07/09/2014907918.5898914
07/10/2014917.5921.2866.5878.5
07/11/2014883897871.3881
07/14/2014886.5898880.5896
07/15/2014900900878.5879.5
07/16/2014884898872.5892
07/17/2014892.5911.5892907
07/18/2014902.5923891923
07/21/2014920.5931908.81917
07/22/2014923.5940.57920.5937.5
07/23/2014936.5953.93935.5946
07/24/2014947.5954.5934953.5
07/25/2014952.5959.5943.18947
07/28/2014950951.5929934
07/29/2014935941928.5931.5
07/30/2014930932915915
07/31/2014917917888.5893.5
08/01/2014890.5906867.5900
08/04/2014903903876.5888
08/05/2014888891.5876.5887.5
08/06/2014881881858.5871
08/07/2014868.5884.5861880
08/08/2014868892.29849.5869.5
08/11/2014878.5910.5878.15906.5
08/12/2014904907.5888.5894.5
08/13/2014890895877.5893.5
08/14/2014889.5900885894.5
08/15/2014896.5920.5894907.5
08/18/2014916.5920.5906917.5
08/19/2014923.5935.5922.5932
08/20/2014933938923934
08/21/2014934.5947.88934944
08/22/2014946.5952.5941.5950
08/26/2014954.5977.5951973
08/27/2014970.5979.38970.5977
08/28/2014975.5978.5961.5967
08/29/2014972.5979.5965979.5
09/01/2014980987978.5983
09/02/2014988988971986.5
09/03/20141,0251,046.08981.361,022
09/04/20141,0221,024998.51,018
09/05/20141,0161,0271,009.211,024
09/08/20141,0201,028.059921,022
09/09/20141,0171,0261,0101,016
09/10/20141,0111,0161,0011,011
09/11/20141,0171,0291,0131,021
09/12/20141,0251,0311,0161,028
09/15/20141,0191,0321,0181,027
09/16/20141,0281,0281,0061,022
09/17/20141,0241,0271,0181,027
09/18/20141,0301,0361,0241,035
09/19/20141,0461,0681,042.221,059
09/22/20141,0521,058.281,0451,051
09/23/20141,0531,0541,0301,035
09/24/20141,0341,0341,0191,032
09/25/20141,0281,050.251,0241,028
09/26/20141,0261,0391,0121,036
09/29/20141,0361,0521,0311,043
09/30/20141,0461,0481,035.511,043
10/01/20141,0441,0511,0201,024
10/02/20141,0141,015972.5977
10/03/2014986.51,021977.51,018
10/06/20141,0241,0251,0001,013
10/07/20141,0101,013974.5977
10/08/2014962966.6932945
10/09/2014965983.5934.5939
10/10/2014925.5934.24896.02912
10/13/2014900.5923892915
10/14/2014906.5933.5900.5930
10/15/2014932947.5892893
10/16/2014901928.88879.05923
10/17/2014925961.5925961
10/20/2014957.5963935936.5
10/21/2014934.5977.5927.5976.5
10/22/2014985997.5972980
10/23/2014972.5994.58957992.5
10/24/20149891,008984.5995.5
10/27/20141,0051,011987.5992.5
10/28/20149991,0169981,007
10/29/20141,0161,022.591,0021,003
10/30/20141,0071,024999.51,019
10/31/20141,0361,049.251,0301,044
11/03/20141,0441,0501,0301,033
11/04/20141,0341,0561,0331,040
11/05/20141,0481,0591,0461,057
11/06/20141,0491,0531,0241,043
11/07/20141,0481,0611,0371,043
11/10/20141,0501,0651,0441,064
11/11/20141,0611,0751,0581,062
11/12/20141,0601,0661,0521,054
11/13/20141,0581,070.351,0561,066
11/14/20141,0701,075.811,059.381,067
11/17/20141,0581,0771,0581,065
11/18/20141,0721,0751,0451,048
11/19/20141,0501,0501,0221,030
11/20/20141,0281,033.161,0051,030
11/21/20141,0391,0541,0311,053
11/24/20141,0581,0701,0521,059
11/25/20141,0661,0761,0491,051
11/26/20141,0541,0611,0461,058
11/27/20141,0571,0821,0571,078
11/28/20141,0781,0851,048.51,054
12/01/20141,0501,0581,0221,027
12/02/20141,0321,0531,0261,050
12/03/20141,0511,0741,0441,069
12/04/20141,0721,0891,0711,080
12/05/20141,0901,1021,084.151,101
12/08/20141,1001,1071,0891,104
12/09/20141,0951,1061,0741,077
12/10/20141,1851,1961,1341,175
12/11/20141,1741,1861,1561,172
12/12/20141,1641,1731,1421,150
12/15/20141,1421,153.631,1141,115
12/16/20141,1161,1391,1011,139
12/17/20141,1261,1351,1161,126
12/18/20141,1461,151.231,1271,151
12/19/20141,1701,1741,1471,159
12/22/20141,1651,1761,1591,175
12/23/20141,1791,1841,1641,169
12/24/20141,1701,175.431,1601,168
12/29/20141,2071,2191,1661,176
12/30/20141,1701,1821,1541,156
12/31/20141,1631,1701,1521,152