AHT.L: Ashtead Group plc Historical Data

2018 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 2,111.4071

CLOSE 2,108.1779

Low

LOW 1,572.5

High

HIGH 2,461

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	1,989	1,997	1,915	1,966
01/03/2018	2,013	2,028	1,989	2,004
01/04/2018	2,025	2,025	2,009	2,019
01/05/2018	2,025	2,025	2,004	2,015
01/08/2018	2,020	2,036	2,012.38	2,020
01/09/2018	2,020	2,051	2,019	2,048
01/10/2018	2,039	2,053	2,014	2,053
01/11/2018	2,058	2,103	2,052	2,073
01/12/2018	2,075	2,113	2,074	2,105
01/15/2018	2,110	2,112	2,094	2,108
01/16/2018	2,111	2,136	2,106	2,135
01/17/2018	2,140	2,168	2,127	2,146
01/18/2018	2,146	2,152	2,124	2,134
01/19/2018	2,133	2,139	2,117	2,136
01/22/2018	2,129	2,138	2,120	2,129
01/23/2018	2,155	2,185	2,142	2,152
01/24/2018	2,143	2,146	2,086	2,086
01/25/2018	2,074	2,118	2,056	2,072
01/26/2018	2,081	2,131	2,073	2,124
01/29/2018	2,135	2,144	2,122	2,135
01/30/2018	2,121	2,124	2,092	2,109
01/31/2018	2,118	2,130	2,086	2,105
02/01/2018	2,109	2,126	2,076	2,085
02/02/2018	2,084	2,088	2,032	2,034
02/05/2018	2,015	2,046	1,968.5	2,035
02/06/2018	1,966.5	2,039	1,940	1,998
02/07/2018	2,022	2,071	1,998	2,056
02/08/2018	2,045	2,045	1,955	1,955
02/09/2018	1,945	1,975.5	1,919	1,962.5
02/12/2018	1,992	2,015	1,987	2,002
02/13/2018	2,009	2,025	1,994.5	1,994.5
02/14/2018	2,019	2,024	1,974	2,005
02/15/2018	2,025	2,045	2,004	2,020
02/16/2018	2,030	2,038	2,014	2,031
02/19/2018	2,039	2,046	2,009.84	2,018
02/20/2018	2,029	2,071	2,019	2,065
02/21/2018	2,059	2,088	2,049	2,083
02/22/2018	2,065	2,083	2,045	2,050
02/23/2018	2,057	2,061	2,037	2,053
02/26/2018	2,057	2,096	2,051	2,070
02/27/2018	2,073	2,121	2,073	2,108
02/28/2018	2,096	2,128	2,078	2,114
03/01/2018	2,102	2,115	2,027	2,034
03/02/2018	2,020	2,046	1,997	1,998.5
03/05/2018	2,010	2,049	2,010	2,029
03/06/2018	2,029	2,029	1,881.5	1,917.5
03/07/2018	1,911	1,925	1,888	1,916
03/08/2018	1,929	1,952.5	1,916	1,944.5
03/09/2018	1,952	2,012	1,937	2,010
03/12/2018	2,019	2,020	1,988	1,997.5
03/13/2018	1,993.5	2,026	1,989	1,999.5
03/14/2018	1,990	2,007	1,981.5	1,985
03/15/2018	1,992	2,016	1,983.16	2,007
03/16/2018	2,004	2,011	1,984	1,994.5
03/19/2018	1,987	1,992	1,967	1,970.5
03/20/2018	1,983.5	1,990.5	1,958.74	1,983
03/21/2018	1,979	1,987	1,949.5	1,957.5
03/22/2018	1,940.5	1,951.5	1,901.5	1,913
03/23/2018	1,894.5	1,932	1,868	1,908
03/26/2018	1,910.5	1,913.5	1,892	1,909
03/27/2018	1,947	1,969.33	1,931	1,940.5
03/28/2018	1,917.5	1,955.33	1,914.5	1,938
03/29/2018	1,935.5	1,966.5	1,931	1,940
04/03/2018	1,893.5	1,940	1,878.5	1,926.5
04/04/2018	1,930.5	1,938	1,897.5	1,911
04/05/2018	1,944.5	1,980.5	1,943	1,974.5
04/06/2018	1,967	1,986.65	1,959	1,976.5
04/09/2018	1,991	1,995	1,966.5	1,978.5
04/10/2018	1,988	2,027	1,983.5	2,023
04/11/2018	2,022	2,032	2,006	2,012
04/12/2018	2,017	2,040	2,012.25	2,031
04/13/2018	2,029	2,060	2,029	2,060
04/16/2018	2,059	2,069	2,046	2,053
04/17/2018	2,058	2,087	2,051	2,083
04/18/2018	2,086	2,112	2,082	2,102
04/19/2018	2,060	2,096	2,055	2,069
04/20/2018	2,076	2,099	2,064	2,071
04/23/2018	2,074	2,098	2,065	2,094
04/24/2018	2,103	2,124	2,095	2,115
04/25/2018	2,084	2,085	1,995	2,010
04/26/2018	2,024	2,052	2,019	2,032
04/27/2018	2,042	2,063	2,024	2,055
04/30/2018	2,065	2,071	2,028	2,033
05/01/2018	2,010	2,065	1,999.5	2,028
05/02/2018	2,039	2,081	2,038	2,063
05/03/2018	2,059	2,074	2,049	2,052
05/04/2018	2,064	2,106	2,064	2,087
05/08/2018	2,097	2,168	2,097	2,158
05/09/2018	2,162	2,200	2,162	2,200
05/10/2018	2,210	2,238	2,203	2,232
05/11/2018	2,234	2,260	2,224	2,231
05/14/2018	2,232	2,244	2,219	2,239
05/15/2018	2,234	2,261	2,226	2,252
05/16/2018	2,259	2,283	2,249	2,280
05/17/2018	2,279	2,296	2,264	2,296
05/18/2018	2,299	2,314	2,286	2,297
05/21/2018	2,312	2,359	2,308	2,351
05/22/2018	2,369	2,375	2,340	2,362
05/23/2018	2,330	2,338	2,301	2,310
05/24/2018	2,315	2,338	2,312	2,320
05/25/2018	2,335	2,358	2,331	2,334
05/29/2018	2,319	2,319	2,283	2,300
05/30/2018	2,295	2,316	2,285	2,301
05/31/2018	2,305	2,350	2,305	2,331
06/01/2018	2,337	2,356	2,331	2,350
06/04/2018	2,362	2,372.8	2,346	2,361
06/05/2018	2,365	2,385	2,357	2,369
06/06/2018	2,378	2,393	2,370	2,389
06/07/2018	2,412	2,441	2,396	2,398
06/08/2018	2,379	2,399	2,362	2,375
06/11/2018	2,389	2,428	2,380	2,400
06/12/2018	2,410	2,410	2,347	2,348
06/13/2018	2,347	2,380	2,341	2,372
06/14/2018	2,354	2,401.11	2,354	2,384
06/15/2018	2,387	2,416	2,371	2,371
06/18/2018	2,378	2,383	2,345	2,372
06/19/2018	2,200	2,301	2,175	2,267
06/20/2018	2,282	2,352	2,267	2,311
06/21/2018	2,325	2,325.1	2,246	2,246
06/22/2018	2,258	2,267	2,239	2,252
06/25/2018	2,252	2,253	2,212	2,213
06/26/2018	2,232	2,244	2,198	2,212
06/27/2018	2,221	2,257	2,210	2,244
06/28/2018	2,237	2,253	2,200.79	2,224
06/29/2018	2,252	2,305	2,250	2,273
07/02/2018	2,253	2,254	2,206	2,206
07/03/2018	2,220	2,236	2,204	2,211
07/04/2018	2,205	2,212	2,182	2,185
07/05/2018	2,195	2,248	2,194	2,231
07/06/2018	2,244	2,255	2,223	2,255
07/09/2018	2,264	2,313	2,262.4	2,311
07/10/2018	2,310	2,351	2,310	2,337
07/11/2018	2,325	2,368	2,296	2,349
07/12/2018	2,355	2,355.51	2,332	2,343
07/13/2018	2,360	2,408.46	2,350	2,355
07/16/2018	2,357	2,375	2,339	2,343
07/17/2018	2,338	2,363	2,323	2,359
07/18/2018	2,380	2,419	2,376	2,412
07/19/2018	2,385	2,393	2,305	2,340
07/20/2018	2,345	2,361	2,293	2,313
07/23/2018	2,301	2,331.26	2,288.52	2,325
07/24/2018	2,338	2,375	2,330	2,349
07/25/2018	2,347	2,351	2,302	2,307
07/26/2018	2,320	2,361	2,307.47	2,361
07/27/2018	2,379	2,390	2,359	2,371
07/30/2018	2,359	2,371	2,338	2,353
07/31/2018	2,347	2,362	2,327	2,341
08/01/2018	2,326	2,342	2,277	2,282
08/02/2018	2,269	2,291	2,230	2,268
08/03/2018	2,278	2,320	2,267	2,305
08/06/2018	2,313	2,354	2,311	2,333
08/07/2018	2,342	2,388	2,342	2,348
08/08/2018	2,350	2,410	2,348	2,410
08/09/2018	2,407	2,438	2,397	2,409
08/10/2018	2,401	2,407	2,381	2,393
08/13/2018	2,386	2,404	2,365	2,392
08/14/2018	2,399	2,407	2,366	2,375
08/15/2018	2,386	2,393	2,314	2,326
08/16/2018	2,322	2,342	2,313	2,322
08/17/2018	2,313	2,326	2,297.87	2,322
08/20/2018	2,318	2,356	2,318	2,349
08/21/2018	2,341	2,364	2,334	2,350
08/22/2018	2,339	2,361	2,326	2,353
08/23/2018	2,360	2,395	2,360	2,370
08/24/2018	2,375	2,391	2,373	2,377
08/28/2018	2,398	2,447	2,395	2,415
08/29/2018	2,421	2,431	2,391	2,397
08/30/2018	2,400	2,400	2,374.27	2,387
08/31/2018	2,380	2,393	2,355	2,362
09/03/2018	2,375	2,405	2,368	2,400
09/04/2018	2,410	2,416	2,383	2,407
09/05/2018	2,402	2,429	2,352	2,361
09/06/2018	2,354	2,355	2,319	2,319
09/07/2018	2,316	2,318	2,256.63	2,258
09/10/2018	2,280	2,303	2,260	2,280
09/11/2018	2,394	2,425	2,330	2,398
09/12/2018	2,394	2,445	2,375	2,387
09/13/2018	2,385	2,388.02	2,332	2,334
09/14/2018	2,352	2,394	2,345	2,394
09/17/2018	2,375	2,392.96	2,337	2,340
09/18/2018	2,343	2,355.64	2,324	2,325
09/19/2018	2,337	2,345	2,314	2,326
09/20/2018	2,321	2,332	2,281	2,313
09/21/2018	2,324	2,358	2,309	2,357
09/24/2018	2,338	2,362	2,333	2,339
09/25/2018	2,343	2,366	2,335	2,366
09/26/2018	2,363	2,384	2,353	2,384
09/27/2018	2,385	2,436	2,382	2,421
09/28/2018	2,419	2,461	2,414	2,437
10/01/2018	2,433	2,449	2,410	2,438
10/02/2018	2,427	2,427	2,358	2,358
10/03/2018	2,364	2,405	2,346.01	2,396
10/04/2018	2,395	2,409	2,342	2,342
10/05/2018	2,340	2,354	2,302	2,302
10/08/2018	2,296	2,300	2,174	2,181
10/09/2018	2,193	2,198.42	2,149	2,187
10/10/2018	2,181	2,183	2,048	2,054
10/11/2018	2,009	2,030	1,962	1,979
10/12/2018	2,027	2,038	1,987.5	1,994.5
10/15/2018	1,989.5	1,992	1,916.5	1,972.5
10/16/2018	1,966.5	2,076	1,952.5	2,061
10/17/2018	2,074	2,085	1,994.5	2,004
10/18/2018	1,944	2,008	1,922.5	1,936.5
10/19/2018	1,920	1,920	1,807	1,900
10/22/2018	1,900.5	1,918	1,871.5	1,883.5
10/23/2018	1,864.5	1,864.5	1,809	1,818
10/24/2018	1,833.5	1,865.5	1,808.5	1,815.5
10/25/2018	1,803.5	1,853	1,770.5	1,843
10/26/2018	1,818	1,828.5	1,775.5	1,812
10/29/2018	1,807.5	1,904.18	1,807.5	1,850.5
10/30/2018	1,850.5	1,867.5	1,806.5	1,857
10/31/2018	1,899	1,975	1,886	1,935.5
11/01/2018	1,899	1,974.5	1,888	1,949
11/02/2018	2,020	2,063	1,959.5	1,964
11/05/2018	1,960.5	1,961	1,869	1,877.5
11/06/2018	1,880	1,906	1,857.5	1,885
11/07/2018	1,884	1,954.15	1,884	1,948
11/08/2018	1,959	1,980	1,924.5	1,927
11/09/2018	1,956.5	1,956.5	1,877	1,900
11/12/2018	1,915	1,943	1,888.5	1,899.5
11/13/2018	1,906	1,949.5	1,905.67	1,944.5
11/14/2018	1,928	1,931.17	1,874.5	1,902.5
11/15/2018	1,910.5	1,925	1,864	1,886.5
11/16/2018	1,901	1,929	1,866.5	1,878
11/19/2018	1,875.5	1,898	1,790.5	1,798
11/20/2018	1,780.5	1,781	1,670.35	1,708.5
11/21/2018	1,733.5	1,756	1,701.66	1,752.5
11/22/2018	1,756.5	1,756.5	1,706.5	1,730
11/23/2018	1,735.5	1,767	1,727.5	1,754.5
11/26/2018	1,782	1,797	1,764	1,793
11/27/2018	1,796	1,810.5	1,751	1,772
11/28/2018	1,781	1,781	1,724.74	1,727.5
11/29/2018	1,748.5	1,833.5	1,729.5	1,795.5
11/30/2018	1,798	1,798	1,756	1,759
12/03/2018	1,804.5	1,861.5	1,793	1,828.5
12/04/2018	1,806	1,835.5	1,775.5	1,776
12/05/2018	1,736	1,756.83	1,660.5	1,672.5
12/06/2018	1,648.5	1,665.5	1,613	1,621
12/07/2018	1,653.5	1,673	1,610.5	1,625
12/10/2018	1,617	1,654	1,597.21	1,606.5
12/11/2018	1,720	1,725	1,620	1,664
12/12/2018	1,674.5	1,760.5	1,596.5	1,747.5
12/13/2018	1,750	1,780	1,722.5	1,735.5
12/14/2018	1,714.5	1,730.5	1,700	1,720
12/17/2018	1,720	1,749	1,638.5	1,653.5
12/18/2018	1,655	1,677	1,633	1,656
12/19/2018	1,653.5	1,682	1,644.5	1,656.5
12/20/2018	1,623.5	1,636.5	1,599.82	1,607.5
12/21/2018	1,612	1,635	1,587.36	1,601.5
12/24/2018	1,606	1,645.5	1,602	1,643
12/27/2018	1,673	1,673.5	1,572.5	1,586.5
12/28/2018	1,606.5	1,652	1,606.5	1,640
12/31/2018	1,637	1,645	1,615	1,637

Menu

Create your free account now!

AHT.L: Ashtead Group plc Historical Data

2018 Historical Chart

Average

Low

High