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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,708.3413
CLOSE 1,707.7659

Low

LOW 1,476

High

HIGH 2,118
DATEOPENHIGHLOWCLOSE
01/03/20171,5891,6191,585.631,597
01/04/20171,6001,6071,5831,592
01/05/20171,5831,6011,5821,601
01/06/20171,6011,6011,5821,592
01/09/20171,5901,5981,5731,583
01/10/20171,5821,6041,5791,601
01/11/20171,5951,629.691,5941,620
01/12/20171,6161,6291,5941,596
01/13/20171,5951,613.71,5891,600
01/16/20171,6081,6291,5961,614
01/17/20171,6231,6321,5891,589
01/18/20171,5911,6041,5821,593
01/19/20171,5911,6021,5631,570
01/20/20171,5711,5861,5581,575
01/23/20171,5601,5781,5461,565
01/24/20171,5731,5851,5611,564
01/25/20171,5761,6221,5741,594
01/26/20171,6551,6791,6431,649
01/27/20171,6571,658.21,6161,639
01/30/20171,6361,6421,6001,601
01/31/20171,6011,6411,5951,606
02/01/20171,6261,6571,6161,628
02/02/20171,6211,630.361,6161,619
02/03/20171,6241,6271,6151,622
02/06/20171,6241,6421,6071,641
02/07/20171,6451,6571,6271,633
02/08/20171,6281,6401,6151,622
02/09/20171,6241,6331,6051,623
02/10/20171,6221,6531,6201,644
02/13/20171,6391,6651,6301,655
02/14/20171,6441,677.361,6371,666
02/15/20171,6811,742.751,676.021,708
02/16/20171,7041,7311,7021,712
02/17/20171,7121,7171,6961,704
02/20/20171,7051,7251,7011,703
02/21/20171,7041,7331,7021,723
02/22/20171,7201,7271,7071,710
02/23/20171,7051,7171,6781,683
02/24/20171,6691,6731,6151,635
02/27/20171,6441,665.221,634.51,649
02/28/20171,6571,6671,641.851,656
03/01/20171,6631,7561,6601,751
03/02/20171,7491,7641,7231,725
03/03/20171,7201,7311,7131,721
03/06/20171,7201,7451,7091,744
03/07/20171,6681,7321,6221,710
03/08/20171,7091,7201,6931,694
03/09/20171,6911,6911,6531,659
03/10/20171,6611,6931,650.651,678
03/13/20171,6991,7081,6841,698
03/14/20171,7061,7151,6931,709
03/15/20171,7081,714.441,6951,703
03/16/20171,7121,727.051,696.281,706
03/17/20171,7031,7081,6791,684
03/20/20171,6861,6931,6751,684
03/21/20171,6851,691.671,6381,649
03/22/20171,6451,6451,5741,608
03/23/20171,6081,6561,6081,649
03/24/20171,6481,6481,601.561,609
03/27/20171,5941,5971,5651,589
03/28/20171,6021,6171,5831,604
03/29/20171,6141,6421,6041,638
03/30/20171,6531,7031,613.111,678
03/31/20171,6771,6771,6531,653
04/03/20171,6661,6761,6421,642
04/04/20171,6491,6721,6491,670
04/05/20171,6801,6921,6721,682
04/06/20171,6671,6821,6621,679
04/07/20171,6751,692.181,6651,691
04/10/20171,6871,6931,670.561,682
04/11/20171,6701,7071,6661,686
04/12/20171,6861,7041,6781,678
04/13/20171,6601,6671,6301,652
04/18/20171,6611,6621,5941,599
04/19/20171,5961,6251,5871,624
04/20/20171,5691,618.111,5251,580
04/21/20171,5881,6251,5781,584
04/24/20171,6201,6321,6011,625
04/25/20171,6291,6591,627.681,647
04/26/20171,6511,676.871,6361,666
04/27/20171,6531,6591,6271,627
04/28/20171,6231,6451,6131,631
05/02/20171,6451,6491,5951,602
05/03/20171,5911,607.571,550.691,561
05/04/20171,5641,591.51,5611,581
05/05/20171,5801,6101,5701,610
05/08/20171,6011,6051,580.61,591
05/09/20171,5951,6241,5931,600
05/10/20171,6021,6291,5921,626
05/11/20171,6241,6511,6101,621
05/12/20171,6321,6321,5931,597
05/15/20171,5971,6131,5911,607
05/16/20171,6101,648.281,604.721,622
05/17/20171,6121,614.321,5491,560
05/18/20171,5531,5531,4761,542
05/19/20171,5421,5741,5341,567
05/22/20171,5711,584.281,5651,570
05/23/20171,5671,5881,5611,564
05/24/20171,5671,5671,553.671,558
05/25/20171,5631,5651,5481,558
05/26/20171,5631,5731,551.851,570
05/30/20171,5631,576.41,557.611,571
05/31/20171,5811,5971,5641,566
06/01/20171,5751,600.051,5651,595
06/02/20171,6111,6301,565.841,608
06/05/20171,6131,6201,5861,587
06/06/20171,5811,5921,5701,585
06/07/20171,5821,6101,574.151,592
06/08/20171,5951,6441,5891,640
06/09/20171,6591,6941,6301,635
06/12/20171,6521,6691,6311,641
06/13/20171,6481,6961,5851,600
06/14/20171,5951,5991,549.951,577
06/15/20171,5741,6031,5511,600
06/16/20171,6001,6111,5701,611
06/19/20171,6071,6331,6071,622
06/20/20171,6241,6301,5911,591
06/21/20171,5961,5961,5771,590
06/22/20171,5931,5931,5641,581
06/23/20171,5811,6221,5721,620
06/26/20171,6211,6231,6071,610
06/27/20171,6071,6101,5721,575
06/28/20171,5681,5891,5471,587
06/29/20171,5931,5951,5781,581
06/30/20171,5801,6081,5701,589
07/03/20171,5931,6021,5781,584
07/04/20171,5781,5781,5571,565
07/05/20171,5611,5911,5581,586
07/06/20171,5901,5931,5451,551
07/07/20171,5491,5501,5231,544
07/10/20171,5511,5731,5431,567
07/11/20171,5711,5741,5421,543
07/12/20171,5461,5741,5401,565
07/13/20171,5701,5881,5701,587
07/14/20171,5901,5961,5741,581
07/17/20171,5821,6441,5731,635
07/18/20171,6331,6351,6111,631
07/19/20171,6391,6721,6391,659
07/20/20171,7001,7191,6981,710
07/21/20171,7051,7221,6761,688
07/24/20171,6841,6851,6621,668
07/25/20171,6721,6901,6571,660
07/26/20171,6661,6751,6521,665
07/27/20171,6611,6691,6481,660
07/28/20171,6471,6491,6281,632
07/31/20171,6271,6541,6271,629
08/01/20171,6401,6721,6321,660
08/02/20171,6681,6731,6131,617
08/03/20171,6161,6441,6011,637
08/04/20171,6371,6461,6161,644
08/07/20171,6451,6671,6441,664
08/08/20171,6801,6921,6521,659
08/09/20171,6491,6501,6121,623
08/10/20171,6241,6241,5811,582
08/11/20171,5721,5841,5531,581
08/14/20171,5881,5951,5691,577
08/15/20171,5811,5991,5701,590
08/16/20171,5931,6181,5931,614
08/17/20171,5901,6101,5791,580
08/18/20171,5671,5741,5421,571
08/21/20171,5611,5761,5561,573
08/22/20171,5791,5981,5691,595
08/23/20171,5931,6031,5861,592
08/24/20171,5971,6101,5831,583
08/25/20171,5831,6091,5801,586
08/29/20171,5891,6021,5761,595
08/30/20171,6251,6751,6201,672
08/31/20171,6791,6881,6591,663
09/01/20171,6711,7071,6651,705
09/04/20171,6971,7131,6891,703
09/05/20171,6981,7031,6821,693
09/06/20171,6881,6881,6571,657
09/07/20171,6731,6951,6611,684
09/08/20171,6861,7001,6721,695
09/11/20171,7081,7091,6711,684
09/12/20171,7221,8281,7221,759
09/13/20171,7751,7761,7491,769
09/14/20171,7701,8071,7591,761
09/15/20171,7631,7741,7351,738
09/18/20171,7501,7711,7481,770
09/19/20171,7731,7851,7511,785
09/20/20171,7851,7881,7581,763
09/21/20171,7671,7851,7661,783
09/22/20171,7811,7851,7601,785
09/25/20171,7841,7851,7551,760
09/26/20171,7551,7711,7441,759
09/27/20171,7701,7711,7471,761
09/28/20171,7651,8031,7551,803
09/29/20171,8011,8161,7921,799
10/02/20171,7981,8061,7831,792
10/03/20171,7981,8521,7921,851
10/04/20171,8581,8641,8291,840
10/05/20171,8341,8441,8251,840
10/06/20171,8471,8471,8301,845
10/09/20171,8421,8491,8301,847
10/10/20171,8461,8541,8341,851
10/11/20171,8541,8601,8361,853
10/12/20171,8591,8711,8531,865
10/13/20171,8581,8681,8471,861
10/16/20171,8711,8711,8511,859
10/17/20171,8641,8721,8491,849
10/18/20171,8581,8741,8541,874
10/19/20171,8891,9211,8811,885
10/20/20171,8891,9011,8731,879
10/23/20171,8771,8871,8621,886
10/24/20171,8901,9161,8901,906
10/25/20171,9041,9611,9001,926
10/26/20171,9351,9501,922.381,948
10/27/20171,9571,9751,9401,942
10/30/20171,9451,9581,933.71,940
10/31/20171,9581,962.41,9291,940
11/01/20171,9421,9591,9221,926
11/02/20171,9211,9491,920.981,934
11/03/20171,9411,9771,9391,977
11/06/20171,9791,9831,9551,963
11/07/20171,9701,9761,945.61,946
11/08/20171,9521,9671,9441,967
11/09/20171,9591,966.741,9201,926
11/10/20171,9271,9271,8971,908
11/13/20171,9211,9211,882.591,890
11/14/20171,8981,9201,892.91,899
11/15/20171,8941,8961,870.61,881
11/16/20171,8911,9011,878.071,901
11/17/20171,9011,9221,9011,911
11/20/20171,9131,9481,906.061,936
11/21/20171,9371,9491,9221,936
11/22/20171,9351,9361,9001,900
11/23/20171,9041,9291,8941,923
11/24/20171,9191,928.61,9041,919
11/27/20171,9221,9221,9001,904
11/28/20171,9251,9581,9211,949
11/29/20171,9401,9591,9261,929
11/30/20171,9221,9321,8911,899
12/01/20171,9041,9471,884.791,904
12/04/20171,9401,9781,9401,954
12/05/20171,9601,9711,9481,957
12/06/20171,9501,9781,9371,971
12/07/20171,9982,0071,9751,978
12/08/20171,9882,0241,9742,019
12/11/20172,0302,038.841,992.52,019
12/12/20172,0892,1182,015.192,060
12/13/20172,0002,0601,942.631,949
12/14/20171,9501,9561,9151,922
12/15/20171,9211,9261,8891,894
12/18/20171,9091,9491,9021,947
12/19/20171,9501,973.741,9391,956
12/20/20171,9501,9791,9401,969
12/21/20171,9721,9791,9551,977
12/22/20171,9631,9751,9441,944
12/27/20171,9541,9651,9301,963
12/28/20171,9701,9721,9541,969
12/29/20171,9871,9941,9611,992