Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
14/11/2013 675.50p 687.00p 668.50p 674.50p 854969
13/11/2013 690.50p 693.45p 668.00p 668.50p 1190012
12/11/2013 685.00p 699.00p 685.00p 692.00p 1162161
11/11/2013 681.00p 689.00p 680.00p 685.50p 674653
08/11/2013 681.50p 685.50p 673.00p 680.00p 1128134
07/11/2013 672.50p 691.50p 664.50p 685.00p 1719334
06/11/2013 660.50p 682.00p 659.00p 673.50p 1347949
05/11/2013 664.00p 669.00p 654.50p 659.50p 1181611
04/11/2013 674.50p 675.00p 663.50p 664.00p 734872
01/11/2013 657.50p 672.00p 653.30p 668.50p 1126739
31/10/2013 660.00p 671.00p 650.50p 655.00p 1270422
30/10/2013 664.00p 667.50p 659.50p 662.50p 603561
29/10/2013 660.50p 667.50p 659.50p 666.00p 1108022
28/10/2013 665.00p 669.50p 657.50p 663.50p 1033528
25/10/2013 672.50p 673.00p 662.26p 665.00p 1006698
24/10/2013 670.00p 676.00p 668.00p 673.00p 794570
23/10/2013 662.50p 671.34p 662.50p 670.00p 736927
22/10/2013 665.00p 668.23p 656.88p 666.00p 676420
21/10/2013 670.00p 670.00p 662.00p 665.50p 646663
18/10/2013 665.00p 670.00p 650.53p 668.50p 1833967
17/10/2013 652.00p 669.50p 650.50p 656.50p 2520486
16/10/2013 638.50p 654.50p 628.50p 650.50p 1513684
15/10/2013 657.50p 665.50p 636.50p 638.00p 1155242
14/10/2013 630.00p 632.00p 618.50p 629.00p 641138
11/10/2013 628.50p 638.00p 624.00p 630.50p 1477627
10/10/2013 605.00p 628.00p 597.50p 624.00p 2175523
09/10/2013 586.00p 590.50p 576.00p 590.00p 1988444
08/10/2013 600.00p 601.00p 587.00p 588.00p 848314
07/10/2013 605.50p 606.73p 590.50p 600.50p 1286683
04/10/2013 610.00p 610.00p 594.50p 606.00p 1422802
03/10/2013 618.00p 619.00p 609.50p 610.00p 997731
02/10/2013 616.00p 623.00p 612.00p 617.00p 1196429
01/10/2013 616.00p 623.00p 612.50p 620.00p 1153745
30/09/2013 615.00p 616.50p 605.50p 615.50p 1300628
27/09/2013 638.00p 639.05p 618.00p 619.50p 1451697
26/09/2013 645.50p 645.50p 631.50p 634.50p 1093485
25/09/2013 648.00p 653.50p 640.50p 640.50p 1418357
24/09/2013 645.50p 655.00p 644.50p 651.50p 987204
23/09/2013 658.00p 661.50p 644.50p 644.50p 1458148
20/09/2013 660.00p 670.00p 654.00p 654.00p 3838253
19/09/2013 660.00p 672.00p 657.00p 659.50p 1947678
18/09/2013 655.50p 659.50p 639.00p 645.00p 1000777
17/09/2013 667.00p 669.00p 652.50p 654.50p 1100921
16/09/2013 661.00p 670.00p 658.00p 668.50p 1361885
13/09/2013 635.00p 653.00p 635.00p 652.50p 2684828
12/09/2013 650.50p 655.50p 631.50p 635.00p 1786196
11/09/2013 672.00p 678.50p 647.00p 648.50p 2125232
10/09/2013 656.50p 671.50p 653.50p 670.00p 1430890
09/09/2013 655.50p 660.00p 647.00p 653.50p 1091882
06/09/2013 656.00p 660.00p 645.00p 654.00p 1478155
05/09/2013 656.00p 666.00p 643.50p 655.00p 2770494
04/09/2013 713.00p 719.50p 618.50p 651.00p 6379762
03/09/2013 678.50p 689.50p 672.50p 687.50p 2681406
02/09/2013 653.00p 675.50p 645.00p 673.00p 1207587
30/08/2013 650.50p 657.50p 638.08p 645.00p 1134319
29/08/2013 646.00p 655.50p 638.50p 653.00p 1517003
28/08/2013 666.00p 668.00p 635.00p 638.50p 1391445
27/08/2013 679.50p 684.50p 667.00p 668.00p 2094681
23/08/2013 654.00p 687.00p 652.50p 677.50p 1233306
22/08/2013 650.50p 658.50p 644.00p 656.50p 866229
21/08/2013 643.50p 668.50p 638.00p 648.50p 1748674
20/08/2013 638.50p 642.50p 626.50p 640.50p 1175830
19/08/2013 640.00p 652.00p 634.00p 642.00p 954472
16/08/2013 626.00p 643.00p 607.00p 634.00p 2164066
15/08/2013 668.00p 668.50p 622.50p 625.50p 1708762
14/08/2013 681.00p 688.00p 663.50p 666.50p 800450
13/08/2013 673.00p 691.40p 670.50p 683.00p 1710382
12/08/2013 679.50p 683.00p 662.00p 671.50p 939581
09/08/2013 692.00p 694.50p 673.50p 675.00p 1621861
08/08/2013 706.00p 712.50p 687.00p 689.00p 978557
07/08/2013 719.00p 719.50p 700.00p 705.50p 779339
06/08/2013 714.50p 731.50p 713.50p 719.50p 749481
05/08/2013 718.50p 726.83p 712.50p 716.50p 611912
02/08/2013 716.50p 721.50p 702.00p 715.00p 877152
01/08/2013 708.50p 733.50p 708.50p 713.00p 1055876
31/07/2013 711.50p 714.50p 697.50p 706.00p 1000247
30/07/2013 703.00p 716.00p 702.50p 714.50p 526714
29/07/2013 699.50p 709.00p 696.00p 700.00p 585898
26/07/2013 713.50p 718.00p 699.67p 700.00p 1095714
25/07/2013 714.00p 718.50p 700.00p 709.50p 1036769
24/07/2013 721.00p 723.50p 711.00p 715.50p 1197340
23/07/2013 726.50p 728.00p 717.50p 717.50p 1225707
22/07/2013 730.50p 736.00p 721.83p 726.00p 736153
19/07/2013 728.50p 730.00p 716.50p 727.50p 769283
18/07/2013 709.50p 734.00p 702.50p 730.00p 1280353
17/07/2013 699.00p 703.50p 688.50p 702.50p 1179377
16/07/2013 709.50p 715.20p 689.50p 691.50p 1542956
15/07/2013 702.50p 717.11p 701.26p 713.00p 788118
12/07/2013 696.50p 713.50p 694.50p 700.00p 900528
11/07/2013 692.50p 700.50p 685.00p 696.50p 1087573
10/07/2013 697.50p 703.00p 674.00p 685.00p 1096447
09/07/2013 695.50p 705.50p 691.50p 701.00p 1714307
08/07/2013 684.50p 694.50p 675.00p 691.50p 980864
05/07/2013 693.00p 703.00p 676.50p 682.00p 909788

*Close Price adjusted for both dividends and splits