Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
04/07/2013 673.50p 697.50p 668.00p 695.50p 827470
03/07/2013 658.00p 675.50p 652.87p 672.00p 1318622
02/07/2013 665.00p 669.50p 649.55p 661.00p 902402
01/07/2013 650.50p 666.00p 642.50p 664.50p 794066
28/06/2013 644.50p 651.11p 637.50p 645.50p 1255661
27/06/2013 633.50p 647.40p 631.00p 644.50p 918127
26/06/2013 627.50p 640.00p 625.50p 632.50p 1152932
25/06/2013 606.00p 635.50p 598.00p 625.50p 1916441
24/06/2013 641.50p 646.00p 594.50p 598.00p 3187270
21/06/2013 673.00p 673.00p 642.50p 643.50p 2918690
20/06/2013 650.00p 667.00p 623.50p 658.50p 3457826
19/06/2013 630.00p 631.50p 616.00p 627.00p 1506339
18/06/2013 618.00p 633.00p 618.00p 623.00p 826608
17/06/2013 615.50p 623.90p 613.50p 615.50p 797452
14/06/2013 600.50p 616.50p 599.00p 612.00p 946930
13/06/2013 599.00p 609.00p 582.00p 599.00p 1368493
12/06/2013 611.50p 620.00p 606.00p 609.00p 1038788
11/06/2013 626.00p 631.50p 608.00p 613.50p 958545
10/06/2013 620.50p 632.00p 618.58p 627.00p 1058921
07/06/2013 608.00p 623.86p 595.16p 621.00p 1439806
06/06/2013 625.50p 629.00p 604.50p 605.50p 1021383
05/06/2013 630.00p 637.00p 621.50p 624.50p 922768
04/06/2013 644.00p 650.50p 636.00p 637.00p 548982
03/06/2013 628.00p 646.50p 623.48p 640.50p 582756
31/05/2013 643.00p 645.82p 621.00p 631.00p 715924
30/05/2013 645.00p 649.50p 622.00p 644.50p 1153150
29/05/2013 661.50p 666.00p 646.00p 649.50p 2182799
28/05/2013 645.50p 666.50p 633.50p 666.00p 1703812
24/05/2013 645.00p 651.50p 627.50p 633.50p 793290
23/05/2013 640.00p 651.00p 633.50p 639.50p 1221260
22/05/2013 668.50p 671.00p 652.77p 663.50p 1588693
21/05/2013 656.50p 675.00p 656.00p 671.00p 1252165
20/05/2013 640.00p 658.50p 639.00p 658.50p 986504
17/05/2013 635.50p 638.00p 622.50p 636.00p 607370
16/05/2013 630.50p 641.20p 629.65p 634.50p 1504805
15/05/2013 615.00p 636.50p 614.10p 632.50p 1721126
14/05/2013 599.00p 616.50p 594.50p 613.50p 1364818
13/05/2013 592.00p 603.50p 587.50p 597.50p 625393
10/05/2013 596.00p 605.00p 587.50p 591.50p 782870
09/05/2013 590.50p 598.00p 582.50p 596.00p 589408
08/05/2013 585.50p 600.50p 584.00p 590.00p 974005
07/05/2013 584.50p 594.00p 581.00p 583.50p 901687
03/05/2013 577.00p 594.50p 571.62p 587.00p 1175144
02/05/2013 586.00p 586.00p 569.50p 573.50p 2194285
01/05/2013 590.00p 594.29p 579.25p 590.00p 471740
30/04/2013 599.50p 602.50p 587.50p 587.50p 940863
29/04/2013 606.00p 611.00p 594.50p 596.50p 821589
26/04/2013 606.00p 608.00p 598.00p 605.00p 1064399
25/04/2013 590.50p 613.50p 589.00p 606.50p 1303486
24/04/2013 607.00p 607.00p 588.51p 591.50p 1603653
23/04/2013 587.50p 615.00p 583.70p 604.00p 1249645
22/04/2013 614.50p 617.00p 582.50p 585.00p 2062430
19/04/2013 597.00p 611.50p 589.50p 610.00p 1448669
18/04/2013 587.50p 596.50p 583.00p 593.00p 1549200
17/04/2013 601.50p 605.00p 579.34p 584.50p 1693255
16/04/2013 611.50p 615.00p 585.00p 598.50p 1217290
15/04/2013 618.00p 623.00p 607.72p 615.00p 1490738
12/04/2013 617.50p 620.50p 608.50p 620.00p 1202688
11/04/2013 596.50p 619.00p 595.50p 615.00p 1282821
10/04/2013 579.50p 600.50p 574.00p 596.50p 1176938
09/04/2013 587.50p 588.50p 569.50p 575.00p 1795704
08/04/2013 582.00p 596.50p 578.00p 584.00p 1386599
05/04/2013 611.00p 613.00p 568.00p 578.00p 2495054
04/04/2013 635.00p 635.00p 600.82p 607.00p 1990231
03/04/2013 623.50p 639.50p 609.00p 635.00p 2814800
02/04/2013 586.50p 614.50p 582.31p 609.00p 1948416
28/03/2013 573.50p 589.00p 572.76p 586.50p 729875
27/03/2013 582.50p 582.50p 573.50p 575.00p 1288798
26/03/2013 585.00p 587.50p 578.00p 580.50p 1145378
25/03/2013 578.50p 599.00p 577.50p 582.00p 1851778
22/03/2013 574.50p 590.50p 571.00p 573.00p 2266360
21/03/2013 585.00p 588.50p 571.00p 575.50p 1068760
20/03/2013 594.50p 598.64p 581.50p 587.50p 753919
19/03/2013 594.00p 598.50p 589.00p 593.50p 987682
18/03/2013 575.50p 594.00p 574.50p 594.00p 1173114
15/03/2013 591.00p 593.00p 580.50p 588.50p 1833742
14/03/2013 588.00p 595.00p 579.50p 583.50p 1596086
13/03/2013 577.50p 585.00p 569.58p 584.50p 897082
12/03/2013 582.00p 586.50p 576.50p 576.50p 982832
11/03/2013 591.50p 596.50p 577.75p 584.00p 1469166
08/03/2013 594.00p 596.00p 583.50p 591.50p 1799770
07/03/2013 576.50p 596.00p 574.00p 587.00p 1577424
06/03/2013 573.00p 577.20p 561.50p 575.00p 2016883
05/03/2013 550.50p 580.00p 545.88p 561.00p 4149417
04/03/2013 530.00p 532.50p 515.50p 524.50p 1841492
01/03/2013 514.00p 537.00p 512.81p 533.00p 1360979
28/02/2013 511.00p 520.00p 507.50p 515.00p 900277
27/02/2013 501.50p 510.00p 497.00p 508.50p 934814
26/02/2013 490.10p 502.00p 482.70p 497.00p 1200349
25/02/2013 501.50p 505.46p 495.95p 502.00p 995737
22/02/2013 496.10p 500.85p 494.70p 497.20p 945215
21/02/2013 501.50p 504.50p 491.70p 494.70p 941011
20/02/2013 502.50p 505.00p 499.00p 504.50p 1007698
19/02/2013 487.50p 504.50p 484.30p 503.00p 1063031
18/02/2013 490.90p 494.20p 484.70p 486.90p 561603
15/02/2013 481.80p 494.10p 479.50p 491.00p 1057115
14/02/2013 485.70p 488.40p 480.95p 484.50p 563305
13/02/2013 473.50p 488.10p 472.80p 485.70p 835087
12/02/2013 469.40p 474.00p 466.80p 473.30p 1531482
11/02/2013 476.00p 477.00p 467.11p 469.90p 375602
08/02/2013 473.00p 481.50p 471.90p 477.00p 655332
07/02/2013 479.70p 487.70p 476.00p 477.00p 1698239
06/02/2013 469.30p 483.30p 467.97p 479.40p 1235834
05/02/2013 465.30p 471.40p 465.30p 468.50p 807405
04/02/2013 477.00p 478.00p 464.90p 465.60p 1054550
01/02/2013 455.80p 475.10p 453.90p 474.50p 1082153

*Close Price adjusted for both dividends and splits