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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,127.9921
CLOSE 2,130.498

Low

LOW 1,586

High

HIGH 2,468
DATEOPENHIGHLOWCLOSE
01/02/20191,625.51,6651,5861,658
01/03/20191,640.51,672.291,615.51,615.5
01/04/20191,650.51,706.51,6261,702
01/07/20191,747.51,756.51,7161,753.5
01/08/20191,764.51,8551,751.51,837.5
01/09/20191,8781,8841,8571,870
01/10/20191,8601,8941,841.51,884.5
01/11/20191,9141,927.51,860.51,883
01/14/20191,8671,878.241,846.51,865
01/15/20191,8731,8991,857.51,895
01/16/20191,895.51,940.51,848.51,908
01/17/20191,8741,886.751,8321,869
01/18/20191,8941,9531,882.51,953
01/21/20191,9501,962.51,9421,942.5
01/22/20191,9441,955.51,907.51,928
01/23/20191,914.51,920.51,8481,870
01/24/20191,9001,914.51,8871,899
01/25/20191,9181,938.51,9031,922
01/28/20191,917.51,9511,909.51,934
01/29/20191,936.51,953.51,9131,944.5
01/30/20191,9551,975.51,937.51,950
01/31/20191,970.51,9801,926.51,928.5
02/01/20191,9341,971.511,9101,967
02/04/20191,9611,9731,948.51,964
02/05/20191,9902,0201,9782,005
02/06/20191,995.52,031.621,991.52,010
02/07/20191,997.52,0061,9581,959
02/08/20191,9571,9751,928.51,928.5
02/11/20191,9611,9771,945.51,970
02/12/20191,9902,0031,9711,982.5
02/13/20191,985.52,0231,985.52,007
02/14/20192,0102,0281,997.52,006
02/15/20192,0002,0411,991.52,033
02/18/20192,0322,0362,0042,019
02/19/20192,0512,0511,9992,010
02/20/20192,0072,0312,0032,027
02/21/20192,0362,0592,0242,040
02/22/20192,0432,0742,0382,057
02/25/20192,0672,0712,0382,058
02/26/20192,0362,0522,0222,034
02/27/20192,0192,0231,9831,995
02/28/20191,988.52,0071,966.52,003
03/01/20192,0142,0562,0142,047
03/04/20192,0622,094.762,0552,066
03/05/20192,0662,0741,9872,037
03/06/20192,0392,0532,0232,027
03/07/20192,0362,0381,966.51,977
03/08/20191,9581,9631,8941,897
03/11/20191,905.51,930.51,901.51,921.5
03/12/20191,9261,939.51,8861,904.5
03/13/20191,885.51,9371,8801,925
03/14/20191,9231,9311,900.51,917.5
03/15/20191,915.51,943.51,911.51,929.5
03/18/20191,9391,9461,9221,931.5
03/19/20191,9301,9661,9301,962.5
03/20/20191,954.51,9681,9041,904
03/21/20191,909.51,938.51,8961,936.5
03/22/20191,9371,9501,856.51,860
03/25/20191,8401,8441,7931,827.5
03/26/20191,7651,8211,7441,805.5
03/27/20191,8241,8391,7971,809
03/28/20191,810.51,8421,807.41,827.5
03/29/20191,842.51,866.51,8341,852.5
04/01/20191,871.51,9241,8611,913.5
04/02/20191,925.51,9521,9211,938
04/03/20191,954.51,971.51,947.251,969
04/04/20191,964.52,0171,952.52,009
04/05/20192,0092,0422,0062,033
04/08/20192,0182,0341,997.52,014
04/09/20192,0012,0181,995.51,995.5
04/10/20191,9851,9951,9711,972.5
04/11/20191,9822,0421,9672,042
04/12/20192,0482,0782,027.352,068
04/15/20192,0822,098.722,0732,086
04/16/20192,1002,1242,0902,106
04/17/20192,1172,1442,1172,143
04/18/20192,1852,2132,1682,170
04/23/20192,1642,1812,1442,169
04/24/20192,1722,1852,159.32,168
04/25/20192,1772,1852,1522,153
04/26/20192,1602,1662,1342,161
04/29/20192,1712,1862,1472,159
04/30/20192,1552,1662,1182,122
05/01/20192,1402,1502,104.752,114
05/02/20192,1012,1202,0602,100
05/03/20192,1082,120.052,0922,111
05/07/20192,0952,1012,0342,037
05/08/20192,0292,0642,0232,055
05/09/20192,0352,0362,0032,005
05/10/20192,0282,0552,0242,028
05/13/20192,0402,043.991,9791,984
05/14/20191,9932,0181,9882,018
05/15/20192,0172,0411,9942,031
05/16/20192,0292,0552,0122,052
05/17/20192,0362,0522,0222,052
05/20/20192,0052,0542,0002,015
05/21/20192,0292,0482,0252,032
05/22/20192,0462,0622,0282,040
05/23/20192,0172,0171,9591,963.5
05/24/20191,978.51,989.991,9611,963.5
05/28/20191,9741,9891,9621,977
05/29/20191,957.51,9601,9081,916
05/30/20191,9211,931.51,908.51,913
05/31/20191,887.51,888.971,8651,865
06/03/20191,8531,8581,826.191,852
06/04/20191,8431,8981,8261,897
06/05/20191,9041,9511,9041,907.5
06/06/20191,896.51,9361,896.51,917
06/07/20191,926.51,962.51,9251,954
06/10/20191,9751,978.51,905.51,950
06/11/20191,9641,9801,955.51,966
06/12/20191,947.51,963.51,929.731,959
06/13/20191,957.51,996.51,952.51,965.5
06/14/20191,964.51,9801,9491,949
06/17/20191,957.51,9711,9511,961.5
06/18/20192,0052,0881,9512,081
06/19/20192,0872,1322,0772,101
06/20/20192,1112,1612,1112,141
06/21/20192,1512,1782,1402,165
06/24/20192,1772,2232,166.12,223
06/25/20192,2022,2322,1962,229
06/26/20192,2282,246.192,2172,234
06/27/20192,2242,2742,2242,263
06/28/20192,2702,2772,2422,254
07/01/20192,2902,3212,2722,272
07/02/20192,2902,3222,2642,308
07/03/20192,3202,3382,3062,338
07/04/20192,3312,3422,3142,320
07/05/20192,3192,3252,2792,290
07/08/20192,2842,3212,2812,297
07/09/20192,2852,2962,2502,264
07/10/20192,2272,2672,2272,242
07/11/20192,2472,2522,2312,241
07/12/20192,2442,2772,2392,258
07/15/20192,2652,2922,2342,242
07/16/20192,2512,2952,2492,289
07/17/20192,2892,322.742,2512,266
07/18/20192,2192,2362,1862,189
07/19/20192,2022,2272,1872,211
07/22/20192,2062,2352,1962,203
07/23/20192,2222,2512,2222,246
07/24/20192,2542,2642,2262,250
07/25/20192,2652,2822,2282,243
07/26/20192,2592,2962,2552,290
07/29/20192,2882,3182,2842,304
07/30/20192,3062,3102,2652,271
07/31/20192,2672,304.222,2662,273
08/01/20192,2602,3042,2432,288
08/02/20192,2412,2412,1672,196
08/05/20192,1532,1612,088.232,117
08/06/20192,1212,1452,1062,117
08/07/20192,1292,155.212,1052,150
08/08/20192,1772,2322,1642,232
08/09/20192,2322,239.152,2142,217
08/12/20192,2312,2552,1762,176
08/13/20192,1622,1722,105.582,170
08/14/20192,1692,1692,0672,071
08/15/20192,0612,0742,0042,042
08/16/20192,0742,0962,0692,091
08/19/20192,1122,1452,1092,124
08/20/20192,1312,1452,1092,118
08/21/20192,1252,1792,1232,178
08/22/20192,1742,1902,1522,174
08/23/20192,1882,206.742,1472,147
08/27/20192,1372,1532,1022,153
08/28/20192,1412,1532,0982,133
08/29/20192,1322,2232,1322,223
08/30/20192,2292,2792,2292,271
09/02/20192,2692,3042,2692,289
09/03/20192,2802,3082,2652,265
09/04/20192,2492,3122,2492,293
09/05/20192,3212,3282,270.492,301
09/06/20192,2952,3172,2802,286
09/09/20192,3072,3162,2722,287
09/10/20192,2482,2662,1992,255
09/11/20192,2902,354.532,276.082,324
09/12/20192,3392,3552,3232,344
09/13/20192,3422,3562,3272,338
09/16/20192,3212,3322,2902,290
09/17/20192,2822,2822,2232,260
09/18/20192,2472,2772,2302,265
09/19/20192,2742,298.212,2612,297
09/20/20192,2752,2862,2482,275
09/23/20192,2802,2872,2132,240
09/24/20192,2472,2592,2032,230
09/25/20192,2172,2382,1852,236
09/26/20192,2402,2942,216.062,258
09/27/20192,2662,3012,2632,272
09/30/20192,2772,3022,2642,264
10/01/20192,2782,3162,2442,249
10/02/20192,2192,2242,117.792,139
10/03/20192,1332,1372,0652,093
10/04/20192,1082,1442,1022,144
10/07/20192,1282,1572,1232,154
10/08/20192,1582,1592,0982,113
10/09/20192,0992,1412,0882,128
10/10/20192,1362,1602,1312,150
10/11/20192,1412,1812,123.642,175
10/14/20192,1792,1792,1202,134
10/15/20192,1572,1752,1162,137
10/16/20192,1282,1392,096.792,111
10/17/20192,1002,1442,0682,129
10/18/20192,1222,1672,1162,155
10/21/20192,1672,1922,1552,192
10/22/20192,1952,2022,1552,155
10/23/20192,1562,2042,1542,199
10/24/20192,1952,2302,1902,225
10/25/20192,2292,2782,2242,269
10/28/20192,2702,329.782,2582,321
10/29/20192,3232,3542,3052,338
10/30/20192,3332,3602,3292,360
10/31/20192,3652,3722,3362,348
11/01/20192,3492,3872,332.222,380
11/04/20192,3962,4442,3912,391
11/05/20192,3812,3982,3742,386
11/06/20192,3692,3832,3552,366
11/07/20192,3842,4012,3732,392
11/08/20192,3732,3802,3552,359
11/11/20192,3502,378.62,3402,366
11/12/20192,3752,400.12,3532,389
11/13/20192,3592,3892,3562,379
11/14/20192,3732,3792,3502,364
11/15/20192,3762,3952,351.422,386
11/18/20192,3802,384.762,3392,347
11/19/20192,3692,395.142,338.282,350
11/20/20192,3332,343.792,3132,326
11/21/20192,2992,2992,2642,277
11/22/20192,2782,3332,2742,323
11/25/20192,3442,401.122,3352,397
11/26/20192,4002,4572,3912,450
11/27/20192,4632,4682,4332,444
11/28/20192,4052,4122,3722,391
11/29/20192,3762,4012,3492,350
12/02/20192,3572,3922,3172,321
12/03/20192,3142,3442,2772,280
12/04/20192,2772,3222,2772,318
12/05/20192,3152,3342,3072,329
12/06/20192,3122,3862,3122,376
12/09/20192,3622,4022,3532,366
12/10/20192,2662,3032,160.282,220
12/11/20192,2202,3162,2172,314
12/12/20192,3182,359.52,3012,338
12/13/20192,3282,3712,3022,313
12/16/20192,3362,400.082,3302,385
12/17/20192,3912,3992,3462,368
12/18/20192,3642,4312,3642,427
12/19/20192,4262,440.092,3962,410
12/20/20192,4302,4522,4272,435
12/23/20192,4302,4452,420.382,433
12/24/20192,4442,4442,4152,437
12/27/20192,4452,4682,4222,446
12/30/20192,4302,447.792,4042,405
12/31/20192,4052,4272,3972,414