Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/09/2012 331.30p 331.30p 325.10p 325.30p 1127222
17/09/2012 334.00p 337.30p 330.90p 333.30p 715366
14/09/2012 336.00p 339.30p 332.60p 334.80p 2090361
13/09/2012 328.50p 332.50p 326.60p 330.60p 859457
12/09/2012 329.20p 334.30p 328.30p 331.00p 915781
11/09/2012 331.90p 331.90p 326.70p 330.00p 1613440
10/09/2012 329.80p 334.20p 329.80p 332.70p 930954
07/09/2012 330.00p 334.10p 328.20p 331.80p 1561599
06/09/2012 320.80p 330.00p 319.72p 330.00p 1413709
05/09/2012 316.20p 325.80p 310.90p 320.30p 1989774
04/09/2012 306.60p 318.00p 303.00p 315.90p 4853214
03/09/2012 282.30p 284.50p 279.40p 282.50p 1179263
31/08/2012 277.00p 287.40p 276.30p 283.40p 1502119
30/08/2012 277.80p 278.20p 272.00p 276.30p 895052
29/08/2012 270.20p 280.60p 270.20p 278.90p 1017253
28/08/2012 279.00p 279.00p 269.10p 273.20p 1103958
24/08/2012 274.70p 279.40p 272.60p 278.80p 907854
23/08/2012 271.90p 274.70p 268.30p 274.30p 755803
22/08/2012 270.50p 272.10p 267.70p 270.20p 767996
21/08/2012 268.40p 272.70p 267.10p 272.30p 1016655
20/08/2012 270.20p 271.40p 266.80p 267.10p 1031738
17/08/2012 268.80p 270.00p 266.20p 269.60p 508320
16/08/2012 268.00p 268.30p 263.40p 267.30p 763853
15/08/2012 267.70p 272.60p 266.60p 267.00p 592737
14/08/2012 268.00p 269.90p 263.90p 267.50p 600608
13/08/2012 269.70p 271.20p 266.20p 267.30p 439862
10/08/2012 268.80p 270.83p 263.80p 270.80p 775938
09/08/2012 268.40p 271.10p 263.80p 271.10p 803741
08/08/2012 266.40p 267.60p 262.80p 267.60p 497329
07/08/2012 266.70p 269.20p 263.25p 267.80p 484623
06/08/2012 264.50p 267.60p 264.10p 265.90p 584213
03/08/2012 251.20p 266.10p 250.60p 264.70p 1017613
02/08/2012 258.30p 258.80p 249.50p 250.30p 1021227
01/08/2012 253.20p 258.80p 253.20p 258.00p 983958
31/07/2012 260.50p 261.50p 252.70p 252.70p 988133
30/07/2012 258.90p 261.50p 255.70p 260.70p 811266
27/07/2012 250.60p 259.70p 249.46p 257.80p 1504996
26/07/2012 240.10p 248.60p 238.60p 248.40p 605534
25/07/2012 243.20p 244.20p 239.90p 240.50p 789678
24/07/2012 243.10p 246.80p 240.20p 244.20p 840675
23/07/2012 243.40p 247.00p 239.40p 241.30p 1128749
20/07/2012 254.00p 254.60p 244.10p 246.00p 1900510
19/07/2012 263.60p 264.00p 253.70p 254.10p 2984544
18/07/2012 257.30p 265.00p 254.00p 264.10p 1386620
17/07/2012 262.40p 265.60p 256.60p 256.60p 1078060
16/07/2012 262.30p 265.70p 259.90p 261.90p 1369786
13/07/2012 252.50p 265.00p 251.00p 262.80p 1723124
12/07/2012 254.30p 256.62p 249.20p 250.80p 1500278
11/07/2012 265.00p 265.00p 254.50p 255.30p 1318738
10/07/2012 260.00p 267.10p 257.30p 266.30p 1174345
09/07/2012 263.00p 263.10p 258.30p 258.30p 1437408
06/07/2012 271.30p 271.30p 260.90p 262.40p 4403901
05/07/2012 271.70p 273.40p 265.80p 270.30p 1508897
04/07/2012 272.00p 272.00p 265.90p 270.40p 1011292
03/07/2012 274.10p 274.10p 267.80p 270.90p 2576583
02/07/2012 262.60p 275.03p 259.00p 272.00p 3058618
29/06/2012 260.00p 263.80p 258.60p 259.90p 2485040
28/06/2012 256.50p 258.97p 252.10p 254.00p 1189066
27/06/2012 253.80p 257.50p 252.90p 255.90p 2022514
26/06/2012 250.70p 252.71p 247.50p 251.80p 1496850
25/06/2012 251.20p 258.50p 249.20p 250.00p 2892159
22/06/2012 250.70p 253.30p 245.00p 252.00p 1530430
21/06/2012 262.00p 271.20p 238.99p 254.80p 5881237
20/06/2012 242.30p 250.40p 235.89p 250.40p 2321378
19/06/2012 232.90p 240.62p 230.00p 240.60p 994871
18/06/2012 236.70p 239.70p 231.30p 233.20p 1021878
15/06/2012 231.50p 236.90p 230.60p 232.30p 4655506
14/06/2012 230.90p 233.00p 226.30p 228.30p 1182613
13/06/2012 234.20p 236.10p 226.20p 231.70p 1134272
12/06/2012 238.40p 238.50p 229.20p 233.30p 1658873
11/06/2012 244.00p 248.50p 235.80p 237.10p 1247807
08/06/2012 238.50p 240.30p 233.99p 238.00p 1271696
07/06/2012 224.00p 242.40p 222.40p 242.20p 2310043
06/06/2012 215.80p 223.00p 215.50p 223.00p 1805615
01/06/2012 229.40p 230.50p 212.20p 212.20p 2054497
31/05/2012 228.90p 232.20p 226.80p 230.30p 1444829
30/05/2012 232.30p 232.90p 228.30p 229.20p 1115026
29/05/2012 230.90p 235.30p 228.40p 234.30p 1514541
28/05/2012 221.50p 231.50p 221.37p 231.40p 1627432
25/05/2012 221.00p 223.50p 215.40p 219.20p 1884751
24/05/2012 224.50p 224.50p 217.50p 220.70p 1544956
23/05/2012 222.20p 225.90p 221.20p 222.10p 1427795
22/05/2012 217.80p 227.50p 217.80p 226.80p 1607271
21/05/2012 214.70p 216.80p 212.53p 214.10p 1307009
18/05/2012 224.80p 224.80p 214.60p 215.00p 2995338
17/05/2012 227.90p 232.30p 226.80p 228.70p 1695525
16/05/2012 227.50p 234.50p 226.70p 228.00p 2671554
15/05/2012 230.20p 233.50p 228.50p 232.50p 1517755
14/05/2012 231.40p 231.90p 225.00p 229.90p 1045671
11/05/2012 227.30p 234.90p 227.00p 233.40p 1239416
10/05/2012 221.80p 230.30p 218.40p 227.70p 1751835
09/05/2012 223.30p 224.00p 216.26p 219.60p 3205123
08/05/2012 238.30p 240.91p 222.60p 222.90p 2164277
04/05/2012 248.80p 249.60p 235.12p 238.00p 2316488
03/05/2012 250.10p 253.30p 247.80p 249.50p 781598
02/05/2012 255.40p 259.00p 247.10p 250.60p 1623744
01/05/2012 246.80p 255.80p 246.80p 254.30p 362374
30/04/2012 253.80p 253.80p 244.60p 248.50p 1139927
27/04/2012 243.90p 252.90p 243.50p 252.00p 1033301
26/04/2012 249.80p 249.80p 241.60p 245.90p 1360262
25/04/2012 249.50p 253.40p 246.00p 247.70p 1127870
24/04/2012 247.10p 251.50p 243.90p 249.00p 1618381
23/04/2012 254.00p 254.00p 243.20p 244.00p 1516201
20/04/2012 260.50p 261.30p 252.60p 255.80p 2256206
19/04/2012 253.20p 263.00p 253.20p 261.60p 1785758
18/04/2012 250.70p 256.80p 250.00p 252.40p 3254983
17/04/2012 239.90p 244.20p 238.70p 242.20p 1015295
16/04/2012 238.90p 243.30p 237.50p 240.70p 1219230
13/04/2012 249.60p 251.50p 239.40p 239.40p 1358809
12/04/2012 238.40p 254.60p 238.40p 250.40p 2348396
11/04/2012 230.60p 239.20p 230.60p 237.60p 1624927
10/04/2012 249.40p 249.40p 232.00p 232.00p 2507832
05/04/2012 252.40p 254.70p 248.60p 253.40p 1076534
04/04/2012 266.30p 266.30p 250.80p 251.40p 1343994
03/04/2012 264.00p 269.90p 263.50p 266.40p 1272136
02/04/2012 259.70p 264.90p 256.50p 264.70p 1182835
30/03/2012 253.80p 259.10p 251.80p 258.40p 1655579
29/03/2012 257.00p 257.90p 250.80p 252.70p 2173672
28/03/2012 265.30p 266.20p 256.50p 257.00p 1810136
27/03/2012 273.90p 273.90p 265.40p 266.70p 1065878
26/03/2012 262.00p 271.10p 259.30p 271.10p 1374929
23/03/2012 262.60p 266.80p 257.90p 261.90p 700954
22/03/2012 267.70p 268.40p 261.30p 262.80p 1064270
21/03/2012 264.80p 270.20p 264.80p 269.20p 1957318
20/03/2012 265.80p 266.00p 259.88p 264.70p 1627598
19/03/2012 270.60p 270.80p 264.50p 267.50p 675770
16/03/2012 263.90p 272.22p 263.00p 270.80p 3338583
15/03/2012 265.80p 270.00p 260.30p 263.40p 1143844
14/03/2012 271.50p 275.50p 265.00p 265.00p 894543
13/03/2012 266.00p 270.30p 265.20p 270.20p 1428557
12/03/2012 262.90p 265.30p 258.70p 264.60p 578152
09/03/2012 264.20p 265.50p 260.81p 263.80p 937309
08/03/2012 256.10p 265.10p 255.55p 265.00p 1371518
07/03/2012 253.50p 256.40p 249.80p 254.20p 1544813
06/03/2012 271.00p 273.00p 247.50p 247.50p 5960078
05/03/2012 257.00p 260.91p 250.60p 257.00p 2355261
02/03/2012 252.00p 260.00p 252.00p 259.20p 1292662
01/03/2012 246.30p 256.60p 246.20p 255.40p 1691050
29/02/2012 245.80p 249.80p 244.10p 247.00p 751818
28/02/2012 245.90p 247.80p 243.90p 246.00p 774555
27/02/2012 245.80p 247.90p 239.40p 246.30p 949948
24/02/2012 247.80p 250.10p 244.80p 245.40p 1046831
23/02/2012 247.60p 250.99p 243.60p 247.50p 707045
22/02/2012 245.30p 249.40p 243.60p 247.50p 1305737
21/02/2012 246.00p 246.00p 241.60p 243.90p 734182
20/02/2012 240.60p 247.60p 239.10p 246.00p 856089
17/02/2012 246.80p 253.66p 238.60p 238.60p 1066607
16/02/2012 249.80p 249.80p 239.40p 244.30p 1419051
15/02/2012 251.90p 256.80p 248.90p 251.40p 914414
14/02/2012 251.20p 253.45p 247.70p 249.20p 838824
13/02/2012 247.50p 254.10p 247.00p 252.50p 681988
10/02/2012 244.40p 248.00p 240.40p 245.70p 1062619
09/02/2012 235.40p 247.00p 234.80p 245.00p 1937921
08/02/2012 244.40p 245.90p 232.80p 237.10p 1723889
07/02/2012 248.10p 248.10p 239.30p 243.60p 1822085
06/02/2012 251.20p 252.50p 247.10p 247.80p 1417032
03/02/2012 246.30p 252.70p 246.30p 252.30p 2354507
02/02/2012 243.50p 247.90p 242.00p 247.00p 1812529
01/02/2012 236.50p 246.40p 232.72p 243.00p 1662900
31/01/2012 229.60p 238.40p 229.60p 235.20p 2245187
30/01/2012 233.80p 236.50p 227.10p 228.00p 1402975
27/01/2012 239.70p 243.40p 236.00p 236.10p 1471233
26/01/2012 234.20p 245.90p 232.98p 241.00p 2197264
25/01/2012 223.30p 233.30p 223.30p 229.00p 1611022
24/01/2012 228.00p 229.70p 221.70p 221.70p 891829
23/01/2012 224.10p 233.50p 223.50p 230.00p 1080534
20/01/2012 230.50p 232.50p 225.00p 225.70p 897319
19/01/2012 221.80p 239.50p 220.00p 230.20p 2057879
18/01/2012 213.00p 223.90p 210.02p 221.60p 1562164
17/01/2012 224.50p 225.20p 212.00p 212.90p 1207525
16/01/2012 219.30p 222.70p 216.70p 221.10p 573280
13/01/2012 223.60p 226.50p 216.50p 220.80p 775365
12/01/2012 222.90p 231.23p 220.90p 221.00p 1479756
11/01/2012 223.40p 225.00p 221.61p 222.10p 1070094
10/01/2012 223.10p 227.00p 222.70p 223.80p 2133388
09/01/2012 221.00p 225.60p 218.80p 225.00p 2366502
06/01/2012 216.40p 222.10p 213.60p 220.70p 1131307
05/01/2012 224.60p 224.60p 215.00p 217.90p 976576
04/01/2012 230.00p 230.10p 222.00p 223.30p 1836612
03/01/2012 229.30p 230.82p 221.20p 230.20p 1089226
30/12/2011 225.00p 226.20p 223.45p 226.00p 227956
29/12/2011 223.90p 226.70p 221.20p 225.00p 397408
28/12/2011 220.90p 225.40p 220.00p 224.80p 565527
23/12/2011 218.90p 222.35p 216.00p 222.00p 349649
22/12/2011 216.20p 219.39p 215.80p 217.50p 445652
21/12/2011 219.50p 219.50p 214.50p 215.90p 817377
20/12/2011 212.70p 216.83p 210.00p 214.80p 941821
19/12/2011 207.20p 219.00p 207.20p 213.50p 2917173
16/12/2011 200.10p 212.80p 198.10p 209.60p 3813470
15/12/2011 195.20p 200.10p 194.41p 199.40p 1490214
14/12/2011 204.00p 204.70p 194.90p 196.90p 1416710
13/12/2011 201.20p 206.00p 198.90p 204.40p 2890910
12/12/2011 205.70p 210.10p 199.20p 200.00p 1378559
09/12/2011 208.00p 211.00p 200.73p 206.90p 3299215
08/12/2011 202.00p 215.64p 192.07p 211.70p 7861636
07/12/2011 186.00p 189.40p 183.71p 186.00p 1865609
06/12/2011 184.30p 186.00p 180.30p 185.10p 1636008
05/12/2011 186.70p 186.70p 183.30p 185.60p 1853541
02/12/2011 188.90p 195.30p 182.20p 184.60p 1749583
01/12/2011 185.50p 190.00p 180.60p 188.20p 2818562

*Close Price adjusted for both dividends and splits