AHT.L: Ashtead Group plc Historical Data

2015 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 1,065.6502

CLOSE 1,064.8083

Low

LOW 838

High

HIGH 1,231

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	1,169	1,176.6	1,148.4	1,165
01/05/2015	1,158	1,198	1,157	1,182
01/06/2015	1,115	1,117	1,071	1,109
01/07/2015	1,116	1,142	1,105	1,109
01/08/2015	1,124	1,139	1,115	1,131
01/09/2015	1,135	1,174	1,129.36	1,139
01/12/2015	1,135	1,155	1,114	1,117
01/13/2015	1,114	1,116	1,071	1,084
01/14/2015	1,072	1,073.82	1,019	1,033
01/15/2015	1,039	1,046.75	1,010	1,030
01/16/2015	1,025	1,048	993.01	1,045
01/19/2015	1,047	1,052.72	1,023.25	1,041
01/20/2015	1,044	1,065	1,040	1,065
01/21/2015	1,060	1,075	1,057	1,075
01/22/2015	1,098	1,120	1,066	1,088
01/23/2015	1,091	1,098.82	1,040.21	1,093
01/26/2015	1,088	1,118.09	1,070.95	1,118
01/27/2015	1,120	1,120	1,095	1,105
01/28/2015	1,110	1,123	1,097	1,121
01/29/2015	1,114	1,130.28	1,108	1,119
01/30/2015	1,126	1,131	1,087	1,088
02/02/2015	1,091	1,094	1,048.22	1,063
02/03/2015	1,066	1,073	1,058	1,064
02/04/2015	1,066	1,101	1,065	1,079
02/05/2015	1,074	1,078	1,057	1,073
02/06/2015	1,067	1,100	1,067	1,094
02/09/2015	1,091	1,097	1,070	1,088
02/10/2015	1,090	1,099	1,081.25	1,090
02/11/2015	1,092	1,092	1,082	1,086
02/12/2015	1,086	1,104	1,083	1,100
02/13/2015	1,105	1,113	1,073	1,073
02/16/2015	1,074	1,088	1,069.25	1,086
02/17/2015	1,079	1,095	1,076.65	1,080
02/18/2015	1,083	1,120	1,083	1,111
02/19/2015	1,110	1,135	1,109	1,128
02/20/2015	1,128	1,138.8	1,121	1,130
02/23/2015	1,140	1,148	1,138	1,143
02/24/2015	1,144	1,155	1,140.2	1,151
02/25/2015	1,151	1,182	1,150.71	1,176
02/26/2015	1,177	1,193.55	1,170	1,190
02/27/2015	1,190	1,194	1,182	1,190
03/02/2015	1,188	1,194	1,166	1,181
03/03/2015	1,210	1,216	1,141	1,157
03/04/2015	1,172	1,176.39	1,142	1,144
03/05/2015	1,148	1,150	1,122	1,129
03/06/2015	1,129	1,129	1,109	1,118
03/09/2015	1,116	1,118	1,090	1,098
03/10/2015	1,095	1,120	1,085	1,093
03/11/2015	1,098	1,119	1,091.36	1,116
03/12/2015	1,117	1,125	1,104	1,113
03/13/2015	1,116	1,120	1,095	1,107
03/16/2015	1,109	1,114	1,091.25	1,097
03/17/2015	1,095	1,098	1,081	1,097
03/18/2015	1,094	1,139	1,094	1,134
03/19/2015	1,140	1,161	1,132	1,133
03/20/2015	1,133	1,147	1,124	1,132
03/23/2015	1,134	1,141	1,112	1,119
03/24/2015	1,115	1,137	1,115	1,131
03/25/2015	1,131	1,144	1,122	1,122
03/26/2015	1,114	1,114	1,086	1,098
03/27/2015	1,101	1,108	1,065.3	1,070
03/30/2015	1,081	1,103	1,074.9	1,101
03/31/2015	1,102	1,116	1,071	1,084
04/01/2015	1,082	1,098	1,081	1,087
04/02/2015	1,085	1,087	1,068.53	1,082
04/07/2015	1,090	1,101	1,081	1,095
04/08/2015	1,096	1,098	1,063	1,064
04/09/2015	1,065	1,071	1,054	1,059
04/10/2015	1,058	1,076	1,043.78	1,076
04/13/2015	1,073	1,095	1,070.52	1,093
04/14/2015	1,088	1,118.68	1,088	1,112
04/15/2015	1,112	1,144.11	1,111	1,125
04/16/2015	1,132	1,136	1,105	1,115
04/17/2015	1,112	1,134	1,108	1,112
04/20/2015	1,121	1,146	1,117.15	1,144
04/21/2015	1,149	1,173	1,149	1,163
04/22/2015	1,122	1,151	1,092	1,139
04/23/2015	1,142	1,173	1,134.23	1,169
04/24/2015	1,175	1,185	1,164	1,166
04/27/2015	1,167	1,169	1,151	1,167
04/28/2015	1,166	1,166	1,133	1,144
04/29/2015	1,149	1,157	1,115	1,118
04/30/2015	1,120	1,130	1,107	1,126
05/01/2015	1,125	1,149	1,110	1,147
05/05/2015	1,149	1,150	1,119	1,129
05/06/2015	1,125	1,137	1,116	1,130
05/07/2015	1,129	1,143	1,096	1,140
05/08/2015	1,160	1,180	1,148	1,163
05/11/2015	1,161	1,180	1,156	1,177
05/12/2015	1,170	1,170	1,133	1,139
05/13/2015	1,148	1,182	1,146	1,171
05/14/2015	1,168	1,186.19	1,151	1,184
05/15/2015	1,188	1,193	1,173	1,177
05/18/2015	1,179	1,193	1,175	1,183
05/19/2015	1,185	1,202	1,185	1,197
05/20/2015	1,200	1,205.22	1,189	1,193
05/21/2015	1,189	1,193.15	1,183	1,189
05/22/2015	1,190	1,198	1,179.52	1,191
05/26/2015	1,189	1,201	1,174.99	1,184
05/27/2015	1,184	1,221.74	1,183	1,217
05/28/2015	1,213	1,231	1,156	1,161
05/29/2015	1,155	1,158.77	1,113	1,120
06/01/2015	1,122	1,165	1,118	1,151
06/02/2015	1,159	1,164.22	1,139	1,153
06/03/2015	1,156	1,167	1,145	1,158
06/04/2015	1,152	1,160.46	1,138	1,142
06/05/2015	1,140	1,155	1,130	1,149
06/08/2015	1,149	1,151	1,134	1,137
06/09/2015	1,139	1,145	1,127	1,134
06/10/2015	1,134	1,159	1,130	1,155
06/11/2015	1,149	1,168	1,149	1,154
06/12/2015	1,150	1,157	1,127	1,134
06/15/2015	1,130	1,132	1,115	1,127
06/16/2015	1,123	1,141	1,084	1,097
06/17/2015	1,101	1,110	1,098	1,100
06/18/2015	1,094	1,101	1,083	1,100
06/19/2015	1,119	1,126	1,108	1,120
06/22/2015	1,140	1,153	1,133	1,144
06/23/2015	1,148	1,157	1,138	1,148
06/24/2015	1,150	1,158	1,147	1,157
06/25/2015	1,156	1,157	1,141	1,144
06/26/2015	1,136	1,139.22	1,128	1,132
06/29/2015	1,100	1,123	1,093	1,104
06/30/2015	1,094	1,110	1,083	1,099
07/01/2015	1,106	1,132	1,099	1,101
07/02/2015	1,100	1,101	1,059	1,059
07/03/2015	1,061	1,081	1,061	1,074
07/06/2015	1,062	1,068	1,049	1,051
07/07/2015	1,050	1,055	1,035	1,035
07/08/2015	1,034	1,058	1,028	1,038
07/09/2015	1,038	1,058.79	1,036.78	1,053
07/10/2015	1,067	1,070	1,046	1,050
07/13/2015	1,062	1,068.28	1,042	1,054
07/14/2015	1,054	1,069	1,049.64	1,069
07/15/2015	1,070	1,070	1,056	1,057
07/16/2015	1,064	1,085.6	1,063	1,078
07/17/2015	1,083	1,083	1,070	1,079
07/20/2015	1,076	1,084	1,067	1,068
07/21/2015	1,065	1,065	1,036	1,043
07/22/2015	1,012	1,018	977	1,007
07/23/2015	950	995	949	974.5
07/24/2015	950	963.5	932	940
07/27/2015	936	941.85	919.59	937.5
07/28/2015	943.5	962.5	943	955.5
07/29/2015	964.5	969.5	955	965.5
07/30/2015	972.5	980	956.5	964
07/31/2015	969	985	965	981.5
08/03/2015	975	977	963	965
08/04/2015	966.5	966.5	940	950
08/05/2015	949	968.5	937	966
08/06/2015	960	971.92	954.5	955.5
08/07/2015	958	963	947.5	956
08/10/2015	961	971.5	951.5	969
08/11/2015	964.5	979.5	958	975
08/12/2015	967	980	959.5	978
08/13/2015	981	983.5	949	951
08/14/2015	949.5	954.5	942.47	952
08/17/2015	957	959.34	946.5	952
08/18/2015	950	954.5	942	950
08/19/2015	947	947	909.76	911.5
08/20/2015	904.5	931.54	904	912.5
08/21/2015	902.5	912.37	892	892
08/24/2015	865	889	838	883
08/25/2015	889	928.5	887	922.5
08/26/2015	908	921.5	892.5	902
08/27/2015	923	941	921	937.5
08/28/2015	936.5	950	931.5	945.5
09/01/2015	931.5	936.5	914.5	917
09/02/2015	970	1,000.04	951.5	988
09/03/2015	1,000	1,022.98	996.5	1,013
09/04/2015	1,010	1,011.67	974.5	977.5
09/07/2015	993	997	981	981
09/08/2015	990	995.35	974.5	974.5
09/09/2015	995.5	1,002.16	978.5	990.5
09/10/2015	985	1,025.45	983.5	1,018
09/11/2015	1,018	1,025	1,001	1,009
09/14/2015	1,009	1,015	993	993
09/15/2015	995.5	1,002	979.5	999
09/16/2015	1,004	1,016	999.5	1,013
09/17/2015	1,020	1,024	1,001	1,003
09/18/2015	997	997	964	981
09/21/2015	977.5	988.5	962.5	964.5
09/22/2015	961.5	967	936	943.5
09/23/2015	945.5	961.5	938.5	955
09/24/2015	953	958	925.5	930
09/25/2015	947	971	943.5	949.5
09/28/2015	949.5	951	926.5	930.5
09/29/2015	920.5	926	904.5	908
09/30/2015	925	932.5	912.5	930
10/01/2015	942.5	955	915.5	923
10/02/2015	925	947	914.5	930
10/05/2015	944	969	941.5	966.5
10/06/2015	970	984.5	962.5	980.5
10/07/2015	982	1,001	978.5	986.5
10/08/2015	990	1,004.1	989	1,001
10/09/2015	1,006	1,058	1,006	1,045
10/12/2015	1,042	1,042	1,010.78	1,011
10/13/2015	1,012	1,014	990	996
10/14/2015	989.5	1,000	978.5	979
10/15/2015	983	983.31	959	964.5
10/16/2015	973	975.5	944	949.5
10/19/2015	946.5	952.18	927	938
10/20/2015	936	947	922.5	941
10/21/2015	944.5	963.88	936	950
10/22/2015	960	990	960	987
10/23/2015	995.5	1,022	990	1,012
10/26/2015	1,010	1,016	995.5	998
10/27/2015	1,003	1,003	981.5	981.5
10/28/2015	984	1,002	978	1,002
10/29/2015	1,004	1,006	984	989
10/30/2015	992.5	1,003.28	991	1,000
11/02/2015	994.5	1,022	993.72	1,022
11/03/2015	1,024	1,041	1,019	1,037
11/04/2015	1,042	1,048	1,033	1,035
11/05/2015	1,030	1,033	1,015	1,017
11/06/2015	1,015	1,023	1,009	1,017
11/09/2015	1,021	1,040	1,015	1,016
11/10/2015	1,022	1,022.08	988.5	999.5
11/11/2015	1,004	1,016	1,000	1,011
11/12/2015	1,011	1,012	988.5	990
11/13/2015	985	986	973	983.5
11/16/2015	975	991	971.98	990.5
11/17/2015	995.5	1,021	993.5	1,021
11/18/2015	1,018	1,033	1,008	1,031
11/19/2015	1,042	1,064	1,037	1,052
11/20/2015	1,057	1,060	1,039	1,060
11/23/2015	1,051	1,066	1,046	1,058
11/24/2015	1,056	1,056	1,024	1,032
11/25/2015	1,038	1,065	1,032	1,061
11/26/2015	1,060	1,081	1,057	1,080
11/27/2015	1,077	1,091	1,076	1,084
11/30/2015	1,080	1,101.28	1,077	1,095
12/01/2015	1,102	1,106	1,087	1,100
12/02/2015	1,107	1,115	1,092	1,106
12/03/2015	1,090	1,091	1,048.28	1,051
12/04/2015	1,046	1,058	1,037	1,052
12/07/2015	1,061	1,074	1,047	1,053
12/08/2015	1,047	1,052	1,026	1,031
12/09/2015	1,080	1,128	1,080	1,120
12/10/2015	1,118	1,128	1,101	1,101
12/11/2015	1,101	1,114	1,088	1,088
12/14/2015	1,086	1,104	1,067	1,077
12/15/2015	1,085	1,105	1,078	1,100
12/16/2015	1,101	1,129.8	1,101	1,120
12/17/2015	1,140	1,155	1,127	1,127
12/18/2015	1,123	1,123	1,102	1,110
12/21/2015	1,104	1,109	1,086	1,095
12/22/2015	1,107	1,108.8	1,085	1,094
12/23/2015	1,098	1,127	1,098	1,122
12/24/2015	1,119	1,124	1,112	1,112
12/29/2015	1,121	1,134	1,116	1,128
12/30/2015	1,127	1,130	1,119	1,125
12/31/2015	1,118	1,124	1,112	1,119

Menu

Create your free account now!

AHT.L: Ashtead Group plc Historical Data

2015 Historical Chart

Average

Low

High