Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
31/10/2017 1,958.00p 1,962.40p 1,929.00p 1,940.00p 1081037
30/10/2017 1,945.00p 1,958.00p 1,933.70p 1,940.00p 1196296
27/10/2017 1,957.00p 1,975.00p 1,940.00p 1,942.00p 1132252
26/10/2017 1,935.00p 1,950.00p 1,922.38p 1,948.00p 1862080
25/10/2017 1,904.00p 1,961.00p 1,900.00p 1,926.00p 3401154
24/10/2017 1,890.00p 1,916.00p 1,890.00p 1,906.00p 1612975
23/10/2017 1,877.00p 1,887.00p 1,862.00p 1,886.00p 1331465
20/10/2017 1,889.00p 1,901.00p 1,873.00p 1,879.00p 1185686
19/10/2017 1,889.00p 1,921.00p 1,881.00p 1,885.00p 1926738
18/10/2017 1,858.00p 1,874.00p 1,854.00p 1,874.00p 773958
17/10/2017 1,864.00p 1,872.00p 1,849.00p 1,849.00p 974918
16/10/2017 1,871.00p 1,871.00p 1,851.00p 1,859.00p 902892
13/10/2017 1,858.00p 1,868.00p 1,847.00p 1,861.00p 660836
12/10/2017 1,859.00p 1,871.00p 1,853.00p 1,865.00p 726327
11/10/2017 1,854.00p 1,860.00p 1,836.00p 1,853.00p 981754
10/10/2017 1,846.00p 1,854.00p 1,834.00p 1,851.00p 1441341
09/10/2017 1,842.00p 1,849.00p 1,830.00p 1,847.00p 708892
06/10/2017 1,847.00p 1,847.00p 1,830.00p 1,845.00p 687033
05/10/2017 1,834.00p 1,844.00p 1,825.00p 1,840.00p 906547
04/10/2017 1,858.00p 1,864.00p 1,829.00p 1,840.00p 1220015
03/10/2017 1,798.00p 1,852.00p 1,792.00p 1,851.00p 1408415
02/10/2017 1,798.00p 1,806.00p 1,783.00p 1,792.00p 1486819
29/09/2017 1,801.00p 1,816.00p 1,792.00p 1,799.00p 1226478
28/09/2017 1,765.00p 1,803.00p 1,755.00p 1,803.00p 1240523
27/09/2017 1,770.00p 1,771.00p 1,747.00p 1,761.00p 1053877
26/09/2017 1,755.00p 1,771.00p 1,744.00p 1,759.00p 995876
25/09/2017 1,784.00p 1,785.00p 1,755.00p 1,760.00p 826489
22/09/2017 1,781.00p 1,785.00p 1,760.00p 1,785.00p 876490
21/09/2017 1,767.00p 1,785.00p 1,766.00p 1,783.00p 932511
20/09/2017 1,785.00p 1,788.00p 1,758.00p 1,763.00p 1196899
19/09/2017 1,773.00p 1,785.00p 1,751.00p 1,785.00p 1367069
18/09/2017 1,750.00p 1,771.00p 1,748.00p 1,770.00p 877555
15/09/2017 1,763.00p 1,774.00p 1,735.00p 1,738.00p 1934721
14/09/2017 1,770.00p 1,807.00p 1,759.00p 1,761.00p 1733121
13/09/2017 1,775.00p 1,776.00p 1,749.00p 1,769.00p 1634614
12/09/2017 1,722.00p 1,828.00p 1,722.00p 1,759.00p 3080837
11/09/2017 1,708.00p 1,709.00p 1,671.00p 1,684.00p 1529611
08/09/2017 1,686.00p 1,700.00p 1,672.00p 1,695.00p 1328430
07/09/2017 1,673.00p 1,695.00p 1,661.00p 1,684.00p 1381057
06/09/2017 1,688.00p 1,688.00p 1,657.00p 1,657.00p 1081157
05/09/2017 1,698.00p 1,703.00p 1,682.00p 1,693.00p 1045940
04/09/2017 1,697.00p 1,713.00p 1,689.00p 1,703.00p 813249
01/09/2017 1,671.00p 1,707.00p 1,665.00p 1,705.00p 1615127
31/08/2017 1,679.00p 1,688.00p 1,659.00p 1,663.00p 1516327
30/08/2017 1,625.00p 1,675.00p 1,620.00p 1,672.00p 2298776
29/08/2017 1,589.00p 1,602.00p 1,576.00p 1,595.00p 1922115
25/08/2017 1,583.00p 1,609.00p 1,580.00p 1,586.00p 765140
24/08/2017 1,597.00p 1,610.00p 1,583.00p 1,583.00p 1078930
23/08/2017 1,593.00p 1,603.00p 1,586.00p 1,592.00p 696244
22/08/2017 1,579.00p 1,598.00p 1,569.00p 1,595.00p 796313
21/08/2017 1,561.00p 1,576.00p 1,556.00p 1,573.00p 1109979
18/08/2017 1,567.00p 1,574.00p 1,542.00p 1,571.00p 999070
17/08/2017 1,590.00p 1,610.00p 1,579.00p 1,580.00p 918709
16/08/2017 1,593.00p 1,618.00p 1,593.00p 1,614.00p 760830
15/08/2017 1,581.00p 1,599.00p 1,570.00p 1,590.00p 907014
14/08/2017 1,588.00p 1,595.00p 1,569.00p 1,577.00p 1108843
11/08/2017 1,572.00p 1,584.00p 1,553.00p 1,581.00p 1068324
10/08/2017 1,624.00p 1,624.00p 1,581.00p 1,582.00p 1412922
09/08/2017 1,649.00p 1,650.00p 1,612.00p 1,623.00p 1452239
08/08/2017 1,680.00p 1,692.00p 1,652.00p 1,659.00p 1487333
07/08/2017 1,645.00p 1,667.00p 1,644.00p 1,664.00p 986708
04/08/2017 1,637.00p 1,646.00p 1,616.00p 1,644.00p 1824838
03/08/2017 1,616.00p 1,644.00p 1,601.00p 1,637.00p 1011697
02/08/2017 1,668.00p 1,673.00p 1,613.00p 1,617.00p 1577313
01/08/2017 1,640.00p 1,672.00p 1,632.00p 1,660.00p 1079887
31/07/2017 1,627.00p 1,654.00p 1,627.00p 1,629.00p 953236
28/07/2017 1,647.00p 1,649.00p 1,628.00p 1,632.00p 1386755
27/07/2017 1,661.00p 1,669.00p 1,648.00p 1,660.00p 1022512
26/07/2017 1,666.00p 1,675.00p 1,652.00p 1,665.00p 1226823
25/07/2017 1,672.00p 1,690.00p 1,657.00p 1,660.00p 1495394
24/07/2017 1,684.00p 1,685.00p 1,662.00p 1,668.00p 2216645
21/07/2017 1,705.00p 1,722.00p 1,676.00p 1,688.00p 1931612
20/07/2017 1,700.00p 1,719.00p 1,698.00p 1,710.00p 2596692
19/07/2017 1,639.00p 1,672.00p 1,639.00p 1,659.00p 1795807
18/07/2017 1,633.00p 1,635.00p 1,611.00p 1,631.00p 1590880
17/07/2017 1,582.00p 1,644.00p 1,573.00p 1,635.00p 2112280
14/07/2017 1,590.00p 1,596.00p 1,574.00p 1,581.00p 1356007
13/07/2017 1,570.00p 1,588.00p 1,570.00p 1,587.00p 2232596
12/07/2017 1,546.00p 1,574.00p 1,540.00p 1,565.00p 975493
11/07/2017 1,571.00p 1,574.00p 1,542.00p 1,543.00p 1401010
10/07/2017 1,551.00p 1,573.00p 1,543.00p 1,567.00p 1086473
07/07/2017 1,549.00p 1,550.00p 1,523.00p 1,544.00p 1075907
06/07/2017 1,590.00p 1,593.00p 1,545.00p 1,551.00p 1564457
05/07/2017 1,561.00p 1,591.00p 1,558.00p 1,586.00p 1129687
04/07/2017 1,578.00p 1,578.00p 1,557.00p 1,565.00p 928319
03/07/2017 1,593.00p 1,602.00p 1,578.00p 1,584.00p 1500134
30/06/2017 1,580.00p 1,608.00p 1,570.00p 1,589.00p 1624762
29/06/2017 1,593.00p 1,595.00p 1,578.00p 1,581.00p 1997215
28/06/2017 1,568.00p 1,589.00p 1,547.00p 1,587.00p 1760889
27/06/2017 1,607.00p 1,610.00p 1,572.00p 1,575.00p 1312938
26/06/2017 1,621.00p 1,623.00p 1,607.00p 1,610.00p 1076393
23/06/2017 1,581.00p 1,622.00p 1,572.00p 1,620.00p 1856812
22/06/2017 1,593.00p 1,593.00p 1,564.00p 1,581.00p 1108830
21/06/2017 1,596.00p 1,596.00p 1,577.00p 1,590.00p 1482215
20/06/2017 1,624.00p 1,630.00p 1,591.00p 1,591.00p 1248462
19/06/2017 1,607.00p 1,633.00p 1,607.00p 1,622.00p 1308610
16/06/2017 1,600.00p 1,611.00p 1,570.00p 1,611.00p 5196111
15/06/2017 1,574.00p 1,603.00p 1,551.00p 1,600.00p 2805500
14/06/2017 1,595.00p 1,599.00p 1,549.95p 1,577.00p 4110112
13/06/2017 1,648.00p 1,696.00p 1,585.00p 1,600.00p 3248934
12/06/2017 1,652.00p 1,669.00p 1,631.00p 1,641.00p 1632500
09/06/2017 1,659.00p 1,694.00p 1,630.00p 1,635.00p 2358683
08/06/2017 1,595.00p 1,644.00p 1,589.00p 1,640.00p 1906974
07/06/2017 1,582.00p 1,610.00p 1,574.15p 1,592.00p 2240733
06/06/2017 1,581.00p 1,592.00p 1,570.00p 1,585.00p 1495197
05/06/2017 1,613.00p 1,620.00p 1,586.00p 1,587.00p 1546914
02/06/2017 1,611.00p 1,630.00p 1,565.84p 1,608.00p 2290352
01/06/2017 1,575.00p 1,600.05p 1,565.00p 1,595.00p 1352343
31/05/2017 1,581.00p 1,597.00p 1,564.00p 1,566.00p 2346151
30/05/2017 1,563.00p 1,576.40p 1,557.61p 1,571.00p 2510161
26/05/2017 1,563.00p 1,573.00p 1,551.85p 1,570.00p 1522439
25/05/2017 1,563.00p 1,565.00p 1,548.00p 1,558.00p 1634419
24/05/2017 1,567.00p 1,567.00p 1,553.67p 1,558.00p 2884648
23/05/2017 1,567.00p 1,588.00p 1,561.00p 1,564.00p 1248611
22/05/2017 1,571.00p 1,584.28p 1,565.00p 1,570.00p 1221233
19/05/2017 1,542.00p 1,574.00p 1,534.00p 1,567.00p 1402894
18/05/2017 1,553.00p 1,553.00p 1,476.00p 1,542.00p 4286648
17/05/2017 1,612.00p 1,614.32p 1,549.00p 1,560.00p 1833654
16/05/2017 1,610.00p 1,648.28p 1,604.72p 1,622.00p 2881287
15/05/2017 1,597.00p 1,613.00p 1,591.00p 1,607.00p 1422224
12/05/2017 1,632.00p 1,632.00p 1,593.00p 1,597.00p 812887
11/05/2017 1,624.00p 1,651.00p 1,610.00p 1,621.00p 3275367
10/05/2017 1,602.00p 1,629.00p 1,592.00p 1,626.00p 1780259
09/05/2017 1,595.00p 1,624.00p 1,593.00p 1,600.00p 1132534
08/05/2017 1,601.00p 1,605.00p 1,580.60p 1,591.00p 1664767
05/05/2017 1,580.00p 1,610.00p 1,570.00p 1,610.00p 2939459
04/05/2017 1,564.00p 1,591.50p 1,561.00p 1,581.00p 1937986
03/05/2017 1,591.00p 1,607.57p 1,550.69p 1,561.00p 2779772
02/05/2017 1,645.00p 1,649.00p 1,595.00p 1,602.00p 2359043
28/04/2017 1,623.00p 1,645.00p 1,613.00p 1,631.00p 2332722
27/04/2017 1,653.00p 1,659.00p 1,627.00p 1,627.00p 1826994
26/04/2017 1,651.00p 1,676.87p 1,636.00p 1,666.00p 2024852
25/04/2017 1,629.00p 1,659.00p 1,627.68p 1,647.00p 1246946
24/04/2017 1,620.00p 1,632.00p 1,601.00p 1,625.00p 1428638
21/04/2017 1,588.00p 1,625.00p 1,578.00p 1,584.00p 2200181
20/04/2017 1,569.00p 1,618.11p 1,525.00p 1,580.00p 2694125
19/04/2017 1,596.00p 1,625.00p 1,587.00p 1,624.00p 1805353
18/04/2017 1,661.00p 1,662.00p 1,594.00p 1,599.00p 2492478
13/04/2017 1,660.00p 1,667.00p 1,630.00p 1,652.00p 1881176
12/04/2017 1,686.00p 1,704.00p 1,678.00p 1,678.00p 2034021
11/04/2017 1,670.00p 1,707.00p 1,666.00p 1,686.00p 1078288
10/04/2017 1,687.00p 1,693.00p 1,670.56p 1,682.00p 952938
07/04/2017 1,675.00p 1,692.18p 1,665.00p 1,691.00p 1178031
06/04/2017 1,667.00p 1,682.00p 1,662.00p 1,679.00p 2172886
05/04/2017 1,680.00p 1,692.00p 1,672.00p 1,682.00p 1373620
04/04/2017 1,649.00p 1,672.00p 1,649.00p 1,670.00p 1848333
03/04/2017 1,666.00p 1,676.00p 1,642.00p 1,642.00p 1198777
31/03/2017 1,677.00p 1,677.00p 1,653.00p 1,653.00p 1612581
30/03/2017 1,653.00p 1,703.00p 1,613.11p 1,678.00p 3057249
29/03/2017 1,614.00p 1,642.00p 1,604.00p 1,638.00p 1596937
28/03/2017 1,602.00p 1,617.00p 1,583.00p 1,604.00p 1769569
27/03/2017 1,594.00p 1,597.00p 1,565.00p 1,589.00p 2048452
24/03/2017 1,648.00p 1,648.00p 1,601.56p 1,609.00p 1756177
23/03/2017 1,608.00p 1,656.00p 1,608.00p 1,649.00p 1715935
22/03/2017 1,645.00p 1,645.00p 1,574.00p 1,608.00p 2358645
21/03/2017 1,685.00p 1,691.67p 1,638.00p 1,649.00p 1417002
20/03/2017 1,686.00p 1,693.00p 1,675.00p 1,684.00p 905413
17/03/2017 1,703.00p 1,708.00p 1,679.00p 1,684.00p 2050626
16/03/2017 1,712.00p 1,727.05p 1,696.28p 1,706.00p 1307855
15/03/2017 1,708.00p 1,714.44p 1,695.00p 1,703.00p 1040660
14/03/2017 1,706.00p 1,715.00p 1,693.00p 1,709.00p 1191384
13/03/2017 1,699.00p 1,708.00p 1,684.00p 1,698.00p 911053
10/03/2017 1,661.00p 1,693.00p 1,650.65p 1,678.00p 1305881
09/03/2017 1,691.00p 1,691.00p 1,653.00p 1,659.00p 1672886
08/03/2017 1,709.00p 1,720.00p 1,693.00p 1,694.00p 1577328
07/03/2017 1,668.00p 1,732.00p 1,622.00p 1,710.00p 3687490
06/03/2017 1,720.00p 1,745.00p 1,709.00p 1,744.00p 1418429
03/03/2017 1,720.00p 1,731.00p 1,713.00p 1,721.00p 1211215
02/03/2017 1,749.00p 1,764.00p 1,723.00p 1,725.00p 2229614
01/03/2017 1,663.00p 1,756.00p 1,660.00p 1,751.00p 2666831
28/02/2017 1,657.00p 1,667.00p 1,641.85p 1,656.00p 2779311
27/02/2017 1,644.00p 1,665.22p 1,634.50p 1,649.00p 1517715
24/02/2017 1,669.00p 1,673.00p 1,615.00p 1,635.00p 3415451
23/02/2017 1,705.00p 1,717.00p 1,678.00p 1,683.00p 1949500
22/02/2017 1,720.00p 1,727.00p 1,707.00p 1,710.00p 1143673
21/02/2017 1,704.00p 1,733.00p 1,702.00p 1,723.00p 1423101
20/02/2017 1,705.00p 1,725.00p 1,701.00p 1,703.00p 722225
17/02/2017 1,712.00p 1,717.00p 1,696.00p 1,704.00p 1026780
16/02/2017 1,704.00p 1,731.00p 1,702.00p 1,712.00p 2688986
15/02/2017 1,681.00p 1,742.75p 1,676.02p 1,708.00p 2661430
14/02/2017 1,644.00p 1,677.36p 1,637.00p 1,666.00p 1935151
13/02/2017 1,639.00p 1,665.00p 1,630.00p 1,655.00p 1738568
10/02/2017 1,622.00p 1,653.00p 1,620.00p 1,644.00p 2934720
09/02/2017 1,624.00p 1,633.00p 1,605.00p 1,623.00p 1188795
08/02/2017 1,628.00p 1,640.00p 1,615.00p 1,622.00p 1859538
07/02/2017 1,645.00p 1,657.00p 1,627.00p 1,633.00p 1264565
06/02/2017 1,624.00p 1,642.00p 1,607.00p 1,641.00p 1423151
03/02/2017 1,624.00p 1,627.00p 1,615.00p 1,622.00p 1115915
02/02/2017 1,621.00p 1,630.36p 1,616.00p 1,619.00p 1290950
01/02/2017 1,626.00p 1,657.00p 1,616.00p 1,628.00p 1691351
31/01/2017 1,601.00p 1,641.00p 1,595.00p 1,606.00p 2895085
30/01/2017 1,636.00p 1,642.00p 1,600.00p 1,601.00p 3546474
27/01/2017 1,657.00p 1,658.20p 1,616.00p 1,639.00p 1639606
26/01/2017 1,655.00p 1,679.00p 1,643.00p 1,649.00p 5315446
25/01/2017 1,576.00p 1,622.00p 1,574.00p 1,594.00p 3221335
24/01/2017 1,573.00p 1,585.00p 1,561.00p 1,564.00p 1545779
23/01/2017 1,560.00p 1,578.00p 1,546.00p 1,565.00p 2815231
20/01/2017 1,571.00p 1,586.00p 1,558.00p 1,575.00p 1357822
19/01/2017 1,591.00p 1,602.00p 1,563.00p 1,570.00p 1754062
18/01/2017 1,591.00p 1,604.00p 1,582.00p 1,593.00p 1671019

*Close Price adjusted for both dividends and splits