Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ashtead Group

Date Open High Low Close* Volume
18/06/2015 1,094.00p 1,101.00p 1,083.00p 1,100.00p 2059545
17/06/2015 1,101.00p 1,110.00p 1,098.00p 1,100.00p 2137374
16/06/2015 1,123.00p 1,141.00p 1,084.00p 1,097.00p 5974242
15/06/2015 1,130.00p 1,132.00p 1,115.00p 1,127.00p 2210608
12/06/2015 1,150.00p 1,157.00p 1,127.00p 1,134.00p 2021986
11/06/2015 1,149.00p 1,168.00p 1,149.00p 1,154.00p 1943545
10/06/2015 1,134.00p 1,159.00p 1,130.00p 1,155.00p 1695931
09/06/2015 1,139.00p 1,145.00p 1,127.00p 1,134.00p 1401987
08/06/2015 1,149.00p 1,151.00p 1,134.00p 1,137.00p 1374108
05/06/2015 1,140.00p 1,155.00p 1,130.00p 1,149.00p 1554304
04/06/2015 1,152.00p 1,160.46p 1,138.00p 1,142.00p 1933237
03/06/2015 1,156.00p 1,167.00p 1,145.00p 1,158.00p 2114263
02/06/2015 1,159.00p 1,164.22p 1,139.00p 1,153.00p 1957345
01/06/2015 1,122.00p 1,165.00p 1,118.00p 1,151.00p 2725185
29/05/2015 1,155.00p 1,158.77p 1,113.00p 1,120.00p 5161399
28/05/2015 1,213.00p 1,231.00p 1,156.00p 1,161.00p 3778948
27/05/2015 1,184.00p 1,221.74p 1,183.00p 1,217.00p 1957494
26/05/2015 1,189.00p 1,201.00p 1,174.99p 1,184.00p 1203087
22/05/2015 1,190.00p 1,198.00p 1,179.52p 1,191.00p 810049
21/05/2015 1,189.00p 1,193.15p 1,183.00p 1,189.00p 889608
20/05/2015 1,200.00p 1,205.22p 1,189.00p 1,193.00p 854821
19/05/2015 1,185.00p 1,202.00p 1,185.00p 1,197.00p 1365071
18/05/2015 1,179.00p 1,193.00p 1,175.00p 1,183.00p 1009684
15/05/2015 1,188.00p 1,193.00p 1,173.00p 1,177.00p 2470218
14/05/2015 1,168.00p 1,186.19p 1,151.00p 1,184.00p 1113392
13/05/2015 1,148.00p 1,182.00p 1,146.00p 1,171.00p 1807940
12/05/2015 1,170.00p 1,170.00p 1,133.00p 1,139.00p 1507032
11/05/2015 1,161.00p 1,180.00p 1,156.00p 1,177.00p 2009177
08/05/2015 1,160.00p 1,180.00p 1,148.00p 1,163.00p 2388889
07/05/2015 1,129.00p 1,143.00p 1,096.00p 1,140.00p 3331558
06/05/2015 1,125.00p 1,137.00p 1,116.00p 1,130.00p 1652253
05/05/2015 1,149.00p 1,150.00p 1,119.00p 1,129.00p 3048931
01/05/2015 1,125.00p 1,149.00p 1,110.00p 1,147.00p 779148
30/04/2015 1,120.00p 1,130.00p 1,107.00p 1,126.00p 3282885
29/04/2015 1,149.00p 1,157.00p 1,115.00p 1,118.00p 1480902
28/04/2015 1,166.00p 1,166.00p 1,133.00p 1,144.00p 1827090
27/04/2015 1,167.00p 1,169.00p 1,151.00p 1,167.00p 1860549
24/04/2015 1,175.00p 1,185.00p 1,164.00p 1,166.00p 2077256
23/04/2015 1,142.00p 1,173.00p 1,134.23p 1,169.00p 2574588
22/04/2015 1,122.00p 1,151.00p 1,092.00p 1,139.00p 5246066
21/04/2015 1,149.00p 1,173.00p 1,149.00p 1,163.00p 3406892
20/04/2015 1,121.00p 1,146.00p 1,117.15p 1,144.00p 2190587
17/04/2015 1,112.00p 1,134.00p 1,108.00p 1,112.00p 2599608
16/04/2015 1,132.00p 1,136.00p 1,105.00p 1,115.00p 1710807
15/04/2015 1,112.00p 1,144.11p 1,111.00p 1,125.00p 2321478
14/04/2015 1,088.00p 1,118.68p 1,088.00p 1,112.00p 2278447
13/04/2015 1,073.00p 1,095.00p 1,070.52p 1,093.00p 1581686
10/04/2015 1,058.00p 1,076.00p 1,043.78p 1,076.00p 2919607
09/04/2015 1,065.00p 1,071.00p 1,054.00p 1,059.00p 1689303
08/04/2015 1,096.00p 1,098.00p 1,063.00p 1,064.00p 3149758
07/04/2015 1,090.00p 1,101.00p 1,081.00p 1,095.00p 2111422
02/04/2015 1,085.00p 1,087.00p 1,068.53p 1,082.00p 1732839
01/04/2015 1,082.00p 1,098.00p 1,081.00p 1,087.00p 1561579
31/03/2015 1,102.00p 1,116.00p 1,071.00p 1,084.00p 2422129
30/03/2015 1,081.00p 1,103.00p 1,074.90p 1,101.00p 3005147
27/03/2015 1,101.00p 1,108.00p 1,065.30p 1,070.00p 2697677
26/03/2015 1,114.00p 1,114.00p 1,086.00p 1,098.00p 4238368
25/03/2015 1,131.00p 1,144.00p 1,122.00p 1,122.00p 2637540
24/03/2015 1,115.00p 1,137.00p 1,115.00p 1,131.00p 2171778
23/03/2015 1,134.00p 1,141.00p 1,112.00p 1,119.00p 1090809
20/03/2015 1,133.00p 1,147.00p 1,124.00p 1,132.00p 1359480
19/03/2015 1,140.00p 1,161.00p 1,132.00p 1,133.00p 2258364
18/03/2015 1,094.00p 1,139.00p 1,094.00p 1,134.00p 2309230
17/03/2015 1,095.00p 1,098.00p 1,081.00p 1,097.00p 1690670
16/03/2015 1,109.00p 1,114.00p 1,091.25p 1,097.00p 1931028
13/03/2015 1,116.00p 1,120.00p 1,095.00p 1,107.00p 1794009
12/03/2015 1,117.00p 1,125.00p 1,104.00p 1,113.00p 1570524
11/03/2015 1,098.00p 1,119.00p 1,091.36p 1,116.00p 2182618
10/03/2015 1,095.00p 1,120.00p 1,085.00p 1,093.00p 2814056
09/03/2015 1,116.00p 1,118.00p 1,090.00p 1,098.00p 3053690
06/03/2015 1,129.00p 1,129.00p 1,109.00p 1,118.00p 2367673
05/03/2015 1,148.00p 1,150.00p 1,122.00p 1,129.00p 2707193
04/03/2015 1,172.00p 1,176.39p 1,142.00p 1,144.00p 2977504
03/03/2015 1,210.00p 1,216.00p 1,141.00p 1,157.00p 4237813
02/03/2015 1,188.00p 1,194.00p 1,166.00p 1,181.00p 2681080
27/02/2015 1,190.00p 1,194.00p 1,182.00p 1,190.00p 1639640
26/02/2015 1,177.00p 1,193.55p 1,170.00p 1,190.00p 1698090
25/02/2015 1,151.00p 1,182.00p 1,150.71p 1,176.00p 2836485
24/02/2015 1,144.00p 1,155.00p 1,140.20p 1,151.00p 3007969
23/02/2015 1,140.00p 1,148.00p 1,138.00p 1,143.00p 1448882
20/02/2015 1,128.00p 1,138.80p 1,121.00p 1,130.00p 1924860
19/02/2015 1,110.00p 1,135.00p 1,109.00p 1,128.00p 2260922
18/02/2015 1,083.00p 1,120.00p 1,083.00p 1,111.00p 2786285
17/02/2015 1,079.00p 1,095.00p 1,076.65p 1,080.00p 1273588
16/02/2015 1,074.00p 1,088.00p 1,069.25p 1,086.00p 1016237
13/02/2015 1,105.00p 1,113.00p 1,073.00p 1,073.00p 2026403
12/02/2015 1,086.00p 1,104.00p 1,083.00p 1,100.00p 1506213
11/02/2015 1,092.00p 1,092.00p 1,082.00p 1,086.00p 1184212
10/02/2015 1,090.00p 1,099.00p 1,081.25p 1,090.00p 1975009
09/02/2015 1,091.00p 1,097.00p 1,070.00p 1,088.00p 2343072
06/02/2015 1,067.00p 1,100.00p 1,067.00p 1,094.00p 2539476
05/02/2015 1,074.00p 1,078.00p 1,057.00p 1,073.00p 2654703
04/02/2015 1,066.00p 1,101.00p 1,065.00p 1,079.00p 2129018
03/02/2015 1,066.00p 1,073.00p 1,058.00p 1,064.00p 2108366
02/02/2015 1,091.00p 1,094.00p 1,048.22p 1,063.00p 4036556
30/01/2015 1,126.00p 1,131.00p 1,087.00p 1,088.00p 2619358
29/01/2015 1,114.00p 1,130.27p 1,108.00p 1,119.00p 2173918
28/01/2015 1,110.00p 1,123.00p 1,097.00p 1,121.00p 2057239
27/01/2015 1,120.00p 1,120.00p 1,095.00p 1,105.00p 2331977
26/01/2015 1,088.00p 1,118.09p 1,070.95p 1,118.00p 2030192
23/01/2015 1,091.00p 1,098.82p 1,040.21p 1,093.00p 3114228
22/01/2015 1,098.00p 1,120.00p 1,066.00p 1,088.00p 4638366
21/01/2015 1,060.00p 1,075.00p 1,057.00p 1,075.00p 2896646
20/01/2015 1,044.00p 1,065.00p 1,040.00p 1,065.00p 2172839
19/01/2015 1,047.00p 1,052.72p 1,023.25p 1,041.00p 2157922
16/01/2015 1,025.00p 1,048.00p 993.01p 1,045.00p 3154797
15/01/2015 1,039.00p 1,046.75p 1,010.00p 1,030.00p 4388379
14/01/2015 1,072.00p 1,073.82p 1,019.00p 1,033.00p 5388271
13/01/2015 1,114.00p 1,116.00p 1,071.00p 1,084.00p 4482179
12/01/2015 1,135.00p 1,155.00p 1,114.00p 1,117.00p 2385429
09/01/2015 1,135.00p 1,174.00p 1,129.36p 1,139.00p 2773337
08/01/2015 1,124.00p 1,139.00p 1,115.00p 1,131.00p 2383969
07/01/2015 1,116.00p 1,142.00p 1,105.00p 1,109.00p 3291928
06/01/2015 1,115.00p 1,117.00p 1,071.00p 1,109.00p 6538222
05/01/2015 1,158.00p 1,198.00p 1,157.00p 1,182.00p 2469540
02/01/2015 1,169.00p 1,176.60p 1,148.40p 1,165.00p 903531
31/12/2014 1,163.00p 1,170.00p 1,152.00p 1,152.00p 309455
30/12/2014 1,170.00p 1,182.00p 1,154.00p 1,156.00p 850751
29/12/2014 1,207.00p 1,219.00p 1,166.00p 1,176.00p 966253
24/12/2014 1,170.00p 1,175.43p 1,160.00p 1,168.00p 213827
23/12/2014 1,179.00p 1,184.00p 1,164.00p 1,169.00p 756020
22/12/2014 1,165.00p 1,176.00p 1,159.00p 1,175.00p 3871472
19/12/2014 1,170.00p 1,174.00p 1,147.00p 1,159.00p 2839118
18/12/2014 1,146.00p 1,151.23p 1,127.00p 1,151.00p 2053262
17/12/2014 1,126.00p 1,135.00p 1,116.00p 1,126.00p 1840530
16/12/2014 1,116.00p 1,139.00p 1,101.00p 1,139.00p 3069407
15/12/2014 1,142.00p 1,153.63p 1,114.00p 1,115.00p 3284668
12/12/2014 1,164.00p 1,173.00p 1,142.00p 1,150.00p 2762315
11/12/2014 1,174.00p 1,186.00p 1,156.00p 1,172.00p 2818493
10/12/2014 1,185.00p 1,196.00p 1,134.00p 1,175.00p 5444445
09/12/2014 1,095.00p 1,106.00p 1,074.00p 1,077.00p 2929196
08/12/2014 1,100.00p 1,107.00p 1,089.00p 1,104.00p 1722874
05/12/2014 1,090.00p 1,102.00p 1,084.15p 1,101.00p 1910582
04/12/2014 1,072.00p 1,089.00p 1,071.00p 1,080.00p 1945736
03/12/2014 1,051.00p 1,074.00p 1,044.00p 1,069.00p 3379918
02/12/2014 1,032.00p 1,053.00p 1,026.00p 1,050.00p 2343745
01/12/2014 1,050.00p 1,058.00p 1,022.00p 1,027.00p 3179051
28/11/2014 1,078.00p 1,085.00p 1,048.50p 1,054.00p 2500650
27/11/2014 1,057.00p 1,082.00p 1,057.00p 1,078.00p 2156535
26/11/2014 1,054.00p 1,061.00p 1,046.00p 1,058.00p 2589320
25/11/2014 1,066.00p 1,076.00p 1,049.00p 1,051.00p 27945364
24/11/2014 1,058.00p 1,070.00p 1,052.00p 1,059.00p 2058158
21/11/2014 1,039.00p 1,054.00p 1,031.00p 1,053.00p 1797047
20/11/2014 1,028.00p 1,033.16p 1,005.00p 1,030.00p 3126617
19/11/2014 1,050.00p 1,050.00p 1,022.00p 1,030.00p 2747443
18/11/2014 1,072.00p 1,075.00p 1,045.00p 1,048.00p 2106459
17/11/2014 1,058.00p 1,077.00p 1,058.00p 1,065.00p 1043434
14/11/2014 1,070.00p 1,075.81p 1,059.38p 1,067.00p 1455239
13/11/2014 1,058.00p 1,070.35p 1,056.00p 1,066.00p 1081197
12/11/2014 1,060.00p 1,066.00p 1,052.00p 1,054.00p 1866971
11/11/2014 1,061.00p 1,075.00p 1,058.00p 1,062.00p 1530101
10/11/2014 1,050.00p 1,065.00p 1,044.00p 1,064.00p 1582448
07/11/2014 1,048.00p 1,061.00p 1,037.00p 1,043.00p 2129333
06/11/2014 1,049.00p 1,053.00p 1,024.00p 1,043.00p 5428311
05/11/2014 1,048.00p 1,059.00p 1,046.00p 1,057.00p 1868675
04/11/2014 1,034.00p 1,056.00p 1,033.00p 1,040.00p 2247376
03/11/2014 1,044.00p 1,050.00p 1,030.00p 1,033.00p 1844538
31/10/2014 1,036.00p 1,049.25p 1,030.00p 1,044.00p 2051997
30/10/2014 1,007.00p 1,024.00p 999.50p 1,019.00p 2226385
29/10/2014 1,016.00p 1,022.59p 1,002.00p 1,003.00p 1170179
28/10/2014 999.00p 1,016.00p 998.00p 1,007.00p 1509967
27/10/2014 1,005.00p 1,011.00p 987.50p 992.50p 2210426
24/10/2014 989.00p 1,008.00p 984.50p 995.50p 2305887
23/10/2014 972.50p 994.58p 957.00p 992.50p 2859040
22/10/2014 985.00p 997.50p 972.00p 980.00p 2325794
21/10/2014 934.50p 977.50p 927.50p 976.50p 2119021
20/10/2014 957.50p 963.00p 935.00p 936.50p 3234135
17/10/2014 925.00p 961.50p 925.00p 961.00p 3356851
16/10/2014 901.00p 928.88p 879.05p 923.00p 5721249
15/10/2014 932.00p 947.50p 892.00p 893.00p 4690890
14/10/2014 906.50p 933.50p 900.50p 930.00p 2982454
13/10/2014 900.50p 923.00p 892.00p 915.00p 2984714
10/10/2014 925.50p 934.24p 896.02p 912.00p 4797556
09/10/2014 965.00p 983.50p 934.50p 939.00p 3011422
08/10/2014 962.00p 966.60p 932.00p 945.00p 4431182
07/10/2014 1,010.00p 1,013.00p 974.50p 977.00p 3648788
06/10/2014 1,024.00p 1,025.00p 1,000.00p 1,013.00p 1882538
03/10/2014 986.50p 1,021.00p 977.50p 1,018.00p 2177959
02/10/2014 1,014.00p 1,015.00p 972.50p 977.00p 5161261
01/10/2014 1,044.00p 1,051.00p 1,020.00p 1,024.00p 2797056
30/09/2014 1,046.00p 1,048.00p 1,035.51p 1,043.00p 1897293
29/09/2014 1,036.00p 1,052.00p 1,031.00p 1,043.00p 1465431
26/09/2014 1,026.00p 1,039.00p 1,012.00p 1,036.00p 2125484
25/09/2014 1,028.00p 1,050.25p 1,024.00p 1,028.00p 1893791
24/09/2014 1,034.00p 1,034.00p 1,019.00p 1,032.00p 2123493
23/09/2014 1,053.00p 1,054.00p 1,030.00p 1,035.00p 1244944
22/09/2014 1,052.00p 1,058.28p 1,045.00p 1,051.00p 1253797
19/09/2014 1,046.00p 1,068.00p 1,042.22p 1,059.00p 2692789
18/09/2014 1,030.00p 1,036.00p 1,024.00p 1,035.00p 1346253
17/09/2014 1,024.00p 1,027.00p 1,018.00p 1,027.00p 1441124
16/09/2014 1,028.00p 1,028.00p 1,006.00p 1,022.00p 1838059
15/09/2014 1,019.00p 1,032.00p 1,018.00p 1,027.00p 1841054
12/09/2014 1,025.00p 1,031.00p 1,016.00p 1,028.00p 1047118
11/09/2014 1,017.00p 1,029.00p 1,013.00p 1,021.00p 1470467
10/09/2014 1,011.00p 1,016.00p 1,001.00p 1,011.00p 4167902
09/09/2014 1,017.00p 1,026.00p 1,010.00p 1,016.00p 1192990
08/09/2014 1,020.00p 1,028.05p 992.00p 1,022.00p 1966723
05/09/2014 1,016.00p 1,027.00p 1,009.21p 1,024.00p 1266494
04/09/2014 1,022.00p 1,024.00p 998.50p 1,018.00p 2063386
03/09/2014 1,025.00p 1,046.08p 981.36p 1,022.00p 4331592

*Close Price adjusted for both dividends and splits