Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/09/2014 988.00p 988.00p 971.00p 986.50p 2643751
01/09/2014 980.00p 987.00p 978.50p 983.00p 1212761
29/08/2014 972.50p 979.50p 965.00p 979.50p 1185373
28/08/2014 975.50p 978.50p 961.50p 967.00p 1810897
27/08/2014 970.50p 979.38p 970.50p 977.00p 974172
26/08/2014 954.50p 977.50p 951.00p 973.00p 1927076
22/08/2014 946.50p 952.50p 941.50p 950.00p 1049280
21/08/2014 934.50p 947.88p 934.00p 944.00p 732729
20/08/2014 933.00p 938.00p 923.00p 934.00p 1121636
19/08/2014 923.50p 935.50p 922.50p 932.00p 1101007
18/08/2014 916.50p 920.50p 906.00p 917.50p 866358
15/08/2014 896.50p 920.50p 894.00p 907.50p 1429240
14/08/2014 889.50p 900.00p 885.00p 894.50p 715801
13/08/2014 890.00p 895.00p 877.50p 893.50p 730049
12/08/2014 904.00p 907.50p 888.50p 894.50p 931790
11/08/2014 878.50p 910.50p 878.15p 906.50p 1255132
08/08/2014 868.00p 892.29p 849.50p 869.50p 2501399
07/08/2014 868.50p 884.50p 861.00p 880.00p 1345663
06/08/2014 881.00p 887.50p 858.50p 871.00p 1564480
05/08/2014 888.00p 891.50p 876.50p 887.50p 1533628
04/08/2014 903.00p 903.00p 876.50p 888.00p 1199549
01/08/2014 890.50p 906.00p 867.50p 900.00p 2446611
31/07/2014 917.00p 917.00p 888.50p 893.50p 3317718
30/07/2014 930.00p 932.00p 915.00p 915.00p 1733334
29/07/2014 935.00p 941.00p 928.50p 931.50p 935717
28/07/2014 950.00p 951.50p 929.00p 934.00p 1427830
25/07/2014 952.50p 959.50p 943.18p 947.00p 1099471
24/07/2014 947.50p 954.50p 934.00p 953.50p 1326673
23/07/2014 936.50p 953.93p 935.50p 946.00p 2552576
22/07/2014 923.50p 940.57p 920.50p 937.50p 1508526
21/07/2014 920.50p 931.00p 908.81p 917.00p 1780185
18/07/2014 902.50p 923.00p 891.00p 923.00p 1491604
17/07/2014 892.50p 911.50p 892.00p 907.00p 1986566
16/07/2014 884.00p 898.00p 872.50p 892.00p 1370334
15/07/2014 900.00p 900.00p 878.50p 879.50p 1775258
14/07/2014 886.50p 898.00p 880.50p 896.00p 1016648
11/07/2014 883.00p 897.00p 871.30p 881.00p 2026937
10/07/2014 917.50p 921.20p 866.50p 878.50p 2551547
09/07/2014 907.00p 918.50p 898.00p 914.00p 3913950
08/07/2014 929.50p 933.00p 907.00p 907.00p 3105004
07/07/2014 936.00p 938.00p 926.50p 926.50p 1593883
04/07/2014 936.00p 947.50p 930.12p 936.50p 1624360
03/07/2014 914.50p 936.50p 908.50p 934.50p 1723958
02/07/2014 898.50p 918.50p 894.50p 914.50p 1790958
01/07/2014 876.00p 896.50p 875.00p 894.50p 1500964
30/06/2014 876.50p 877.50p 864.77p 875.00p 1400907
27/06/2014 869.00p 875.00p 862.50p 873.50p 1004806
26/06/2014 843.50p 869.98p 842.86p 866.00p 1915683
25/06/2014 823.00p 842.00p 820.18p 841.50p 2248400
24/06/2014 856.00p 860.50p 821.00p 827.00p 2220041
23/06/2014 851.00p 856.90p 834.50p 854.00p 2347659
20/06/2014 860.00p 872.50p 852.50p 855.00p 1922727
19/06/2014 838.00p 865.50p 830.00p 863.50p 3313246
18/06/2014 832.00p 842.82p 815.50p 830.00p 5050626
17/06/2014 886.00p 899.50p 823.50p 831.50p 6124820
16/06/2014 885.00p 888.50p 869.00p 887.00p 1400162
13/06/2014 915.50p 918.00p 866.50p 887.00p 2591085
12/06/2014 914.00p 922.00p 905.50p 918.00p 1370967
11/06/2014 920.00p 922.50p 900.18p 912.50p 939705
10/06/2014 922.50p 926.50p 916.50p 922.00p 865993
09/06/2014 922.00p 928.09p 918.00p 922.50p 1206637
06/06/2014 917.50p 926.50p 914.00p 922.00p 2041771
05/06/2014 900.00p 918.50p 889.00p 917.00p 1475985
04/06/2014 889.50p 901.50p 885.50p 900.00p 967986
03/06/2014 897.00p 900.50p 884.50p 890.50p 3563064
02/06/2014 882.00p 902.00p 880.00p 900.00p 2537721
30/05/2014 881.50p 889.50p 874.50p 880.50p 2052052
29/05/2014 890.50p 900.80p 883.50p 886.00p 1751245
28/05/2014 889.00p 893.50p 880.50p 892.50p 1822344
27/05/2014 871.00p 891.88p 866.00p 888.50p 2243732
23/05/2014 854.00p 870.00p 849.00p 865.50p 2030270
22/05/2014 854.00p 861.00p 837.50p 851.00p 1735045
21/05/2014 829.50p 851.18p 818.00p 850.00p 2409496
20/05/2014 818.00p 839.00p 817.00p 830.00p 1672981
19/05/2014 801.00p 819.50p 784.00p 817.00p 2623288
16/05/2014 804.00p 812.50p 763.00p 798.50p 4865130
15/05/2014 832.50p 840.14p 783.50p 802.00p 4373758
14/05/2014 860.00p 861.42p 830.50p 835.00p 1434953
13/05/2014 872.00p 873.64p 855.00p 859.00p 1740315
12/05/2014 856.00p 867.00p 852.72p 866.00p 1453078
09/05/2014 855.00p 860.50p 848.00p 854.00p 2022866
08/05/2014 860.50p 860.50p 842.50p 857.00p 1627839
07/05/2014 874.00p 877.50p 856.00p 859.50p 1299914
06/05/2014 872.00p 893.00p 872.00p 878.50p 1303453
02/05/2014 873.50p 879.10p 867.00p 873.00p 891863
01/05/2014 878.50p 881.50p 863.50p 872.50p 691238
30/04/2014 868.00p 878.50p 855.00p 874.50p 1216195
29/04/2014 854.50p 869.59p 846.00p 867.50p 1813652
28/04/2014 874.00p 875.50p 844.00p 850.00p 1364966
25/04/2014 843.50p 866.50p 826.00p 863.00p 3256075
24/04/2014 886.50p 898.00p 844.00p 848.50p 2164685
23/04/2014 900.00p 905.00p 871.68p 877.00p 2369343
22/04/2014 913.50p 920.50p 897.50p 900.50p 1768229
17/04/2014 896.00p 912.18p 890.00p 907.50p 2127179
16/04/2014 856.50p 889.00p 850.00p 888.00p 2948643
15/04/2014 846.50p 860.00p 819.50p 845.50p 2739650
14/04/2014 873.50p 880.00p 813.00p 842.00p 4534657
11/04/2014 913.00p 923.50p 866.50p 880.00p 2598550
10/04/2014 931.00p 942.00p 915.50p 923.50p 1821051
09/04/2014 908.00p 930.50p 901.00p 920.00p 2279193
08/04/2014 951.50p 952.50p 871.25p 901.00p 4636189
07/04/2014 973.00p 983.00p 949.00p 952.50p 1807500
04/04/2014 982.00p 991.00p 979.00p 983.00p 1518923
03/04/2014 986.00p 989.50p 977.00p 979.00p 903821
02/04/2014 980.00p 991.50p 973.50p 982.00p 1382924
01/04/2014 958.50p 976.50p 951.00p 975.50p 1602005
31/03/2014 957.00p 964.50p 948.76p 951.00p 852884
28/03/2014 961.00p 964.30p 951.00p 951.00p 1731676
27/03/2014 957.00p 965.00p 952.50p 956.50p 1386480
26/03/2014 958.00p 962.00p 952.50p 960.00p 1012103
25/03/2014 928.50p 953.80p 928.50p 953.50p 1065667
24/03/2014 922.50p 934.00p 922.00p 927.50p 1537068
21/03/2014 938.00p 942.40p 923.91p 924.00p 4848706
20/03/2014 942.00p 949.50p 928.00p 941.00p 1662620
19/03/2014 944.50p 956.00p 934.50p 949.50p 1821699
18/03/2014 922.00p 941.00p 919.50p 940.50p 1192464
17/03/2014 902.50p 924.50p 900.00p 922.50p 1127883
14/03/2014 898.00p 902.50p 886.00p 900.00p 1708754
13/03/2014 947.00p 949.50p 903.50p 903.50p 1443148
12/03/2014 937.00p 948.00p 932.50p 945.50p 1241647
11/03/2014 936.00p 952.00p 935.00p 941.50p 1127647
10/03/2014 939.00p 955.50p 932.00p 936.00p 1535983
07/03/2014 936.50p 957.50p 933.50p 939.00p 1334780
06/03/2014 949.50p 952.50p 937.50p 943.00p 1990247
05/03/2014 958.50p 958.50p 928.00p 937.50p 1840203
04/03/2014 893.50p 957.50p 846.00p 956.00p 4936099
03/03/2014 862.50p 876.00p 844.50p 846.00p 2258346
28/02/2014 872.00p 879.00p 861.50p 876.00p 1359636
27/02/2014 861.50p 871.00p 845.31p 870.50p 1404065
26/02/2014 868.00p 875.07p 859.00p 862.00p 1582687
25/02/2014 866.50p 869.50p 856.50p 868.00p 2346352
24/02/2014 848.00p 868.00p 843.00p 868.00p 962161
21/02/2014 855.00p 860.00p 842.00p 850.00p 1269047
20/02/2014 837.00p 852.50p 834.92p 851.00p 1096214
19/02/2014 843.50p 852.50p 839.87p 844.50p 900547
18/02/2014 843.00p 845.50p 832.00p 843.50p 3201709
17/02/2014 831.00p 843.50p 830.50p 840.00p 654496
14/02/2014 829.00p 834.50p 827.00p 832.00p 1018398
13/02/2014 827.50p 832.00p 817.00p 830.00p 1039317
12/02/2014 818.50p 836.00p 814.80p 828.00p 1346446
11/02/2014 812.50p 816.00p 808.50p 815.50p 799597
10/02/2014 814.00p 819.00p 806.50p 808.50p 766736
07/02/2014 800.00p 816.50p 797.00p 813.00p 2224090
06/02/2014 792.50p 800.00p 788.50p 797.50p 2017226
05/02/2014 789.00p 798.00p 783.50p 789.00p 913887
04/02/2014 780.50p 795.50p 761.82p 790.50p 1983442
03/02/2014 789.00p 799.00p 783.00p 786.00p 1141575
31/01/2014 794.00p 795.00p 775.50p 789.50p 1225036
30/01/2014 782.50p 797.50p 772.00p 795.00p 1416884
29/01/2014 781.00p 789.50p 772.00p 776.50p 1729512
28/01/2014 764.00p 777.00p 759.50p 773.00p 1227253
27/01/2014 771.00p 773.50p 753.50p 760.00p 1319677
24/01/2014 801.00p 808.00p 769.49p 770.00p 1610842
23/01/2014 816.00p 816.00p 794.41p 799.00p 3286137
22/01/2014 807.00p 817.00p 806.55p 814.00p 968963
21/01/2014 806.50p 810.00p 802.50p 807.00p 1400671
20/01/2014 809.00p 810.00p 801.50p 804.50p 589324
17/01/2014 811.50p 812.50p 797.00p 807.00p 1498495
16/01/2014 813.00p 813.50p 803.00p 809.00p 1118092
15/01/2014 805.50p 813.00p 802.50p 811.50p 950857
14/01/2014 794.50p 803.50p 781.00p 802.50p 2063205
13/01/2014 812.00p 814.04p 802.50p 803.50p 876031
10/01/2014 796.00p 814.50p 796.00p 812.00p 1505651
09/01/2014 792.50p 798.00p 784.50p 790.50p 1485594
08/01/2014 805.00p 811.50p 789.00p 790.00p 1172443
07/01/2014 790.00p 807.50p 790.00p 804.00p 1812159
06/01/2014 776.00p 792.50p 772.50p 790.00p 1704991
03/01/2014 780.50p 783.50p 769.50p 776.50p 1086984
02/01/2014 765.50p 785.50p 760.00p 783.50p 2448870
31/12/2013 765.50p 773.00p 758.50p 760.00p 548498
30/12/2013 773.50p 776.00p 759.00p 762.00p 1180599
27/12/2013 775.00p 776.50p 769.00p 773.00p 745767
24/12/2013 767.00p 772.50p 761.50p 771.00p 252540
23/12/2013 766.50p 774.50p 757.38p 764.50p 1159145
20/12/2013 764.50p 780.00p 754.00p 773.50p 12210624
19/12/2013 760.50p 764.50p 745.00p 763.00p 2055667
18/12/2013 745.00p 751.45p 742.00p 750.00p 2066659
17/12/2013 751.50p 759.25p 742.00p 742.50p 1784276
16/12/2013 730.00p 754.50p 721.50p 754.50p 1497752
13/12/2013 716.00p 732.50p 711.00p 729.00p 2053531
12/12/2013 730.50p 735.76p 711.00p 711.00p 1744390
11/12/2013 739.50p 744.00p 718.00p 730.00p 2456897
10/12/2013 758.50p 758.50p 700.50p 740.00p 5415800
09/12/2013 695.50p 717.50p 689.50p 713.50p 1315940
06/12/2013 683.50p 694.30p 671.50p 690.50p 857467
05/12/2013 667.50p 684.00p 659.00p 680.00p 1303677
04/12/2013 677.50p 678.50p 667.00p 669.50p 933922
03/12/2013 686.50p 698.00p 673.50p 673.50p 1403083
02/12/2013 697.50p 705.00p 683.50p 687.50p 1299771
29/11/2013 694.00p 702.50p 687.57p 695.50p 773827
28/11/2013 691.50p 704.00p 689.50p 692.50p 820615
27/11/2013 680.00p 695.50p 679.50p 693.50p 1104941
26/11/2013 663.00p 682.00p 662.00p 679.50p 1339733
25/11/2013 660.50p 670.12p 653.50p 663.00p 1138784
22/11/2013 635.50p 659.68p 635.50p 653.50p 1177975
21/11/2013 642.50p 645.00p 635.00p 636.50p 1339537
20/11/2013 653.00p 654.00p 641.50p 645.00p 1118065
19/11/2013 666.50p 669.00p 654.00p 655.50p 907064
18/11/2013 672.50p 674.26p 664.00p 669.00p 810217
15/11/2013 675.00p 676.00p 666.50p 673.00p 845252

*Close Price adjusted for both dividends and splits