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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,113.1087
CLOSE 1,114.253

Low

LOW 749

High

HIGH 1,654
DATEOPENHIGHLOWCLOSE
01/04/20161,1021,1061,0771,080
01/05/20161,0901,103.441,0801,097
01/06/20161,0921,098.61,0541,067
01/07/20161,0411,0511,0091,047
01/08/20161,0521,0521,0161,021
01/11/20161,0171,032.881,0141,020
01/12/20161,0231,0431,0161,026
01/13/20161,0371,0561,0301,043
01/14/20161,0241,027990.5997
01/15/20169941,003954.36960
01/18/2016967.5980949.48950
01/19/2016969.5980959.94968
01/20/2016946.5954925.81932.5
01/21/2016942.5957927.5957
01/22/2016973993.5971990
01/25/2016997997968.5970
01/26/2016956970953964
01/27/2016963977.78954.5965
01/28/2016900920.5883890
01/29/2016898.5912.5885.5899
02/01/2016906910883.5893.5
02/02/2016888.5891875.5887.5
02/03/2016882890863.73878
02/04/2016890908.5871899
02/05/2016901.5912.43887.5896
02/08/2016898899823.5828
02/09/2016829.5834.5810825
02/10/2016834835794.71798.5
02/11/2016785790749769
02/12/2016776.5807.5772.5805
02/15/2016821.5827.5814.5821.5
02/16/2016832.5840.5814836
02/17/2016840862.5838.5862.5
02/18/2016867874.5851855.5
02/19/2016855859833846.5
02/22/2016852.5881852.5879
02/23/2016879.5890.5852.5876
02/24/2016875.5880852.5865
02/25/2016874898.5874891.5
02/26/2016900914.5897.5903
02/29/2016901.5931.5895.32924
03/01/2016880886753.5842.5
03/02/2016848850.5839850.5
03/03/2016848.5869.5829.45864.5
03/04/2016866.5910.5865902.5
03/07/2016900911.5886896
03/08/2016890893857.5861.5
03/09/2016826.5852.5800852.5
03/10/2016838838785785
03/11/2016793800.5785785
03/14/2016785823.7774.5815
03/15/2016818834.5811816
03/16/2016820.5844820.5835
03/17/2016838855817.5855
03/18/2016856.5884856.5876.5
03/21/2016870886869872.5
03/22/2016867.5878.5855.5878.5
03/23/2016875.5883856.5860.5
03/24/2016853859.1824.5825
03/29/2016827.5851.5826850.5
03/30/2016855.5875.5855.5870
03/31/2016863.5870854.5864
04/01/2016859874.5843.82857.5
04/04/2016856.5863.5840845
04/05/2016840.5843.5824.19825.5
04/06/2016832.5835819.5834.5
04/07/2016835848828.5832
04/08/2016831.5844.5830840
04/11/2016837847.5830842
04/12/2016836842.5800.14817
04/13/2016822.5849821.5849
04/14/2016850860.5844.5848.5
04/15/2016848.5848.5814.5814.5
04/18/2016809822.4797817
04/19/2016816846.5812.5846.5
04/20/2016846865.08844859.5
04/21/2016867895824891
04/22/2016887.5913.5887.5890
04/25/2016920925908.25914
04/26/2016912.5925906.5918
04/27/2016916926.68908.5925
04/28/2016919927.5910.5924.5
04/29/2016914.5916.5901.5907.5
05/03/2016911.5916.5884.5893.5
05/04/2016892.5897.88877.5892
05/05/2016895.5899.5881886.5
05/06/2016883.5883.5866.5877
05/09/2016884893872873
05/10/2016877889.5875.5888
05/11/2016885899885897.5
05/12/2016894904.5883884.5
05/13/2016881.5883.5863.5876.5
05/16/2016872876.5859876.5
05/17/2016888930886927.5
05/18/2016923966.08921.5961.5
05/19/2016956967945.36945.5
05/20/2016949.5974.5948.5965.5
05/23/2016967979960973.5
05/24/2016969971.5957.5964
05/25/2016966.5981.5959.5975.5
05/26/2016972.5987.68971982
05/27/2016978987.5975.5986
05/31/2016983986.5973976
06/01/2016976976949.5961
06/02/2016959988.5959979.5
06/03/2016980.5991965977.5
06/06/2016980.5991975.5985.5
06/07/20169861,001985.5988.5
06/08/2016988.5990976.5986
06/09/2016983985975.5980.5
06/10/2016977.5977.5958.5959.5
06/13/2016955.5964939.5957
06/14/20169861,008942.5985.5
06/15/20169901,001.05968.43998
06/16/2016987995949.5960
06/17/20169671,001961994
06/20/20161,0171,0341,0131,023
06/21/20161,0221,0431,0201,037
06/22/20161,0461,0501,0251,035
06/23/20161,0341,0581,0291,045
06/24/20168881,059875.781,033
06/27/20161,0141,022939.5975
06/28/20161,0071,0251,0001,008
06/29/20161,0241,0501,0171,050
06/30/20161,0511,064.321,0421,064
07/01/20161,0691,0881,0531,079
07/04/20161,0841,091.811,0661,068
07/05/20161,0671,0781,0381,054
07/06/20161,0491,0521,0181,035
07/07/20161,0441,0691,0441,058
07/08/20161,0581,095.51,0551,086
07/11/20161,0891,121.91,0891,121
07/12/20161,1181,1371,1121,126
07/13/20161,1211,132970.321,115
07/14/20161,1201,1271,0921,110
07/15/20161,1121,1301,1031,130
07/18/20161,1301,1381,1121,119
07/19/20161,1151,1211,0951,120
07/20/20161,1261,128.021,105.291,128
07/21/20161,1751,200.81,1631,185
07/22/20161,1811,1881,1641,170
07/25/20161,1701,1951,1701,192
07/26/20161,1971,202.081,1831,185
07/27/20161,1851,2111,1851,209
07/28/20161,2101,2171,189.641,190
07/29/20161,1961,2041,1831,196
08/01/20161,1991,2011,1781,178
08/02/20161,1801,1801,154.731,168
08/03/20161,1691,1701,147.421,152
08/04/20161,1501,178.351,1411,176
08/05/20161,1731,2001,1721,197
08/08/20161,1941,378.931,1791,201
08/09/20161,2031,2091,189.731,204
08/10/20161,2071,2171,1961,217
08/11/20161,1981,2221,187.061,222
08/12/20161,2181,2291,2181,226
08/15/20161,2321,2531,2201,245
08/16/20161,2391,2571,2321,232
08/17/20161,2391,240.11,2261,228
08/18/20161,2361,2451,2241,229
08/19/20161,2351,2351,2041,206
08/22/20161,2091,2201,2041,215
08/23/20161,2211,245.271,217.421,243
08/24/20161,2361,2471,2291,240
08/25/20161,2451,2621,2401,257
08/26/20161,2571,2651,2531,255
08/30/20161,2881,2911,2731,277
08/31/20161,2771,2831,2621,265
09/01/20161,2681,2881,2631,268
09/02/20161,2741,2901,2361,284
09/05/20161,2961,2961,2691,272
09/06/20161,2701,274.641,2551,258
09/07/20161,3051,3751,2871,300
09/08/20161,2751,3051,2671,290
09/09/20161,2781,278.31,2311,233
09/12/20161,2231,2311,205.061,219
09/13/20161,2261,2411,2041,204
09/14/20161,2051,2261,2051,211
09/15/20161,2071,238.141,2071,234
09/16/20161,2331,2401,2261,229
09/19/20161,2401,2491,2351,238
09/20/20161,2421,2431,2161,216
09/21/20161,2221,2281,1821,182
09/22/20161,1931,2021,1891,198
09/23/20161,1971,2331,182.231,230
09/26/20161,2301,2321,191.51,201
09/27/20161,2161,2271,199.881,219
09/28/20161,2231,2401,2231,233
09/29/20161,2331,2511,2301,249
09/30/20161,2391,2751,2291,271
10/03/20161,2701,296.181,2691,287
10/04/20161,3051,3261,2981,301
10/05/20161,2931,3121,2731,308
10/06/20161,3051,3221,2931,308
10/07/20161,3251,3451,3181,322
10/10/20161,3261,3541,3251,347
10/11/20161,3431,3491,3301,333
10/12/20161,3301,3361,3241,329
10/13/20161,3271,3491,3201,347
10/14/20161,3531,3651,3091,315
10/17/20161,3161,321.171,2871,304
10/18/20161,3111,3231,3091,315
10/19/20161,3211,3281,309.641,322
10/20/20161,3301,3461,3231,343
10/21/20161,3381,3471,3191,325
10/24/20161,3301,3411,3071,310
10/25/20161,3131,3131,2981,305
10/26/20161,3051,3051,2691,275
10/27/20161,2701,2841,2661,270
10/28/20161,2631,2671,2511,263
10/31/20161,2571,2861,2571,278
11/01/20161,2801,2851,2551,259
11/02/20161,2531,2531,2281,235
11/03/20161,2371,2471,2141,234
11/04/20161,2381,2381,2021,217
11/07/20161,2351,2521,2231,232
11/08/20161,2271,2481,2271,242
11/09/20161,2351,4031,2161,385
11/10/20161,3971,4341,3711,420
11/11/20161,4261,4461,3781,385
11/14/20161,4021,4391,399.681,430
11/15/20161,4381,4561,4211,434
11/16/20161,4331,4451,410.51,411
11/17/20161,4161,4231,398.521,413
11/18/20161,4181,4251,3991,407
11/21/20161,4171,4301,4081,420
11/22/20161,4381,4701,4291,446
11/23/20161,4601,4661,4391,460
11/24/20161,4641,5021,4641,496
11/25/20161,5001,5101,4841,500
11/28/20161,5001,5071,4741,485
11/29/20161,4911,5121,4771,511
11/30/20161,5111,5781,5111,567
12/01/20161,5551,5611,5331,550
12/02/20161,5401,5421,5261,535
12/05/20161,5281,5521,5281,540
12/06/20161,5771,5921,5221,556
12/07/20161,5631,6181,5611,617
12/08/20161,6191,6291,5981,610
12/09/20161,6051,6491,6031,640
12/12/20161,6331,6541,6321,644
12/13/20161,6441,652.851,5911,625
12/14/20161,6201,6301,6061,609
12/15/20161,6151,6351,6001,616
12/16/20161,6221,6221,6031,611
12/19/20161,6101,613.071,5341,534
12/20/20161,5341,5681,5261,560
12/21/20161,5611,6011,5611,581
12/22/20161,5771,5891,5701,581
12/23/20161,5891,5911,5671,567
12/28/20161,5741,6121,5641,609
12/29/20161,6061,6061,5661,572
12/30/20161,5801,5891,5691,580