Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/07/2011 173.80p 175.60p 171.20p 174.70p 999857
04/07/2011 172.90p 176.20p 172.90p 173.70p 818304
01/07/2011 171.20p 173.20p 169.30p 173.20p 1109668
30/06/2011 169.80p 170.90p 168.20p 170.00p 1889883
29/06/2011 161.60p 169.70p 160.00p 169.60p 2686029
28/06/2011 158.60p 162.30p 158.60p 160.00p 1489170
27/06/2011 159.20p 160.40p 156.60p 157.90p 2173509
24/06/2011 163.30p 165.60p 158.90p 159.60p 2014399
23/06/2011 167.10p 167.10p 160.30p 161.40p 2440651
22/06/2011 171.40p 171.80p 167.40p 167.40p 1730700
21/06/2011 169.20p 172.20p 166.10p 170.50p 2091515
20/06/2011 169.70p 171.50p 165.80p 168.10p 1471637
17/06/2011 166.50p 171.20p 165.69p 170.50p 3016254
16/06/2011 180.00p 182.92p 157.96p 168.40p 10597901
15/06/2011 181.60p 183.30p 178.00p 178.00p 2949085
14/06/2011 182.50p 183.70p 181.90p 182.00p 1029270
13/06/2011 178.90p 184.90p 177.50p 182.40p 1650531
10/06/2011 178.00p 182.20p 177.60p 178.60p 901084
09/06/2011 175.00p 180.00p 175.00p 179.90p 1309477
08/06/2011 175.80p 177.90p 173.50p 175.00p 1146188
07/06/2011 170.00p 177.50p 170.00p 176.00p 1473200
06/06/2011 173.80p 176.00p 167.25p 170.20p 1505715
03/06/2011 172.70p 176.40p 170.10p 175.00p 1400760
02/06/2011 176.90p 176.90p 171.10p 171.20p 1686715
01/06/2011 183.30p 184.00p 176.40p 177.00p 1624485
31/05/2011 181.80p 183.60p 179.40p 182.80p 1006626
27/05/2011 176.70p 183.90p 173.40p 180.80p 1242836
26/05/2011 172.20p 174.90p 171.60p 173.50p 995311
25/05/2011 176.20p 176.20p 171.40p 172.00p 2199502
24/05/2011 176.40p 179.00p 175.00p 177.20p 998442
23/05/2011 174.00p 176.30p 170.98p 173.80p 1457629
20/05/2011 178.10p 178.90p 176.30p 177.30p 959784
19/05/2011 177.70p 179.60p 175.02p 177.70p 1514051
18/05/2011 183.00p 184.50p 172.10p 177.00p 2866513
17/05/2011 189.10p 189.80p 181.80p 182.00p 1282334
16/05/2011 194.80p 194.80p 188.30p 189.20p 1408288
13/05/2011 194.70p 197.40p 191.30p 193.40p 659844
12/05/2011 195.00p 195.30p 192.20p 194.00p 1174951
11/05/2011 200.50p 201.70p 196.18p 197.00p 522731
10/05/2011 195.30p 202.00p 194.10p 200.50p 823563
09/05/2011 193.10p 197.20p 192.80p 195.40p 991818
06/05/2011 190.70p 194.00p 184.36p 193.70p 2095181
05/05/2011 193.90p 197.60p 190.20p 190.30p 1789292
04/05/2011 201.50p 201.50p 192.10p 193.50p 998307
03/05/2011 202.00p 203.90p 197.40p 201.30p 930907
28/04/2011 197.20p 202.30p 196.81p 202.20p 1891522
27/04/2011 202.40p 202.40p 195.50p 196.70p 1255505
26/04/2011 202.90p 204.50p 200.80p 202.50p 704536
21/04/2011 199.50p 203.20p 199.30p 203.20p 1090926
20/04/2011 200.60p 201.00p 195.90p 200.00p 1512137
19/04/2011 196.50p 200.70p 196.00p 199.30p 1006955
18/04/2011 197.60p 199.60p 192.90p 195.60p 900632
15/04/2011 199.00p 201.00p 196.00p 197.10p 1191191
14/04/2011 193.70p 203.80p 192.90p 199.00p 1790642
13/04/2011 194.70p 198.60p 193.50p 194.00p 720310
12/04/2011 196.50p 196.70p 192.20p 194.20p 734098
11/04/2011 203.20p 205.56p 196.70p 196.90p 1347994
08/04/2011 200.90p 205.56p 200.80p 204.10p 682440
07/04/2011 205.00p 205.60p 199.00p 200.20p 821112
06/04/2011 208.10p 209.20p 203.60p 204.70p 799387
05/04/2011 205.50p 208.90p 202.90p 207.90p 1700023
04/04/2011 200.10p 207.00p 199.50p 204.60p 2594967
01/04/2011 200.00p 201.40p 197.00p 199.90p 1537583
31/03/2011 203.30p 206.50p 198.40p 198.40p 1481060
30/03/2011 196.70p 203.02p 195.90p 203.00p 2832143
29/03/2011 196.00p 197.40p 193.60p 195.30p 1290895
28/03/2011 192.00p 199.20p 192.00p 194.90p 1255339
25/03/2011 196.70p 197.50p 190.80p 192.10p 1678276
24/03/2011 186.10p 196.80p 186.10p 194.80p 2152265
23/03/2011 188.10p 190.20p 185.40p 186.40p 1023151
22/03/2011 191.00p 192.80p 186.70p 188.10p 994232
21/03/2011 189.40p 193.40p 189.40p 190.80p 1044619
18/03/2011 186.40p 194.20p 186.40p 187.80p 2635678
17/03/2011 183.70p 187.00p 181.40p 186.50p 1480380
16/03/2011 184.30p 189.80p 179.68p 182.00p 1885525
15/03/2011 187.70p 187.70p 175.50p 185.30p 3093040
14/03/2011 188.20p 192.00p 187.60p 190.60p 2077778
11/03/2011 193.50p 194.10p 187.70p 190.00p 1625919
10/03/2011 204.80p 204.80p 193.50p 194.00p 2927420
09/03/2011 204.00p 207.90p 201.00p 206.50p 4709058
08/03/2011 193.90p 203.20p 191.26p 203.20p 8168879
07/03/2011 182.90p 187.10p 179.50p 186.50p 1991012
04/03/2011 181.30p 185.10p 181.00p 182.40p 1767378
03/03/2011 175.30p 182.20p 175.30p 181.10p 1585755
02/03/2011 175.90p 178.10p 171.00p 175.50p 3851964
01/03/2011 171.50p 179.31p 171.50p 178.00p 1896629
28/02/2011 171.40p 172.80p 168.70p 171.40p 1183403
25/02/2011 169.60p 175.20p 168.10p 170.60p 893654
24/02/2011 170.10p 171.30p 166.30p 167.10p 2052869
23/02/2011 178.80p 180.50p 170.60p 173.00p 1758733
22/02/2011 177.60p 181.40p 173.70p 179.10p 1687638
21/02/2011 183.70p 185.00p 177.10p 179.60p 1418217
18/02/2011 187.50p 187.50p 183.10p 184.20p 7053659
17/02/2011 183.50p 187.90p 181.33p 186.50p 1862084
16/02/2011 180.60p 183.20p 180.60p 182.20p 1374788
15/02/2011 185.00p 187.70p 181.70p 181.70p 2825172
14/02/2011 185.50p 188.60p 183.60p 185.10p 991435
11/02/2011 186.50p 189.30p 182.20p 186.50p 1191054
10/02/2011 186.00p 189.40p 182.80p 187.60p 925485
09/02/2011 185.50p 187.40p 183.80p 185.40p 1268303
08/02/2011 185.50p 186.40p 181.85p 186.40p 1315555
07/02/2011 185.50p 186.80p 183.00p 186.40p 1993144
04/02/2011 185.10p 186.90p 181.61p 184.70p 1146738
03/02/2011 177.10p 186.39p 177.10p 185.00p 3580569
02/02/2011 173.80p 180.40p 172.67p 177.00p 3335620
01/02/2011 167.20p 174.30p 165.40p 173.00p 3024289
31/01/2011 162.50p 167.30p 160.20p 166.00p 1645428
28/01/2011 163.20p 166.10p 163.20p 164.50p 1545883
27/01/2011 167.70p 169.59p 164.60p 164.60p 1090789
26/01/2011 164.40p 168.70p 163.60p 167.10p 3096981
25/01/2011 161.80p 165.00p 160.80p 163.80p 2064360
24/01/2011 165.50p 165.80p 161.10p 161.40p 2097323
21/01/2011 162.70p 165.00p 156.90p 163.40p 1736915
20/01/2011 167.70p 168.90p 160.40p 161.30p 2830237
19/01/2011 170.20p 172.04p 165.80p 167.30p 2294828
18/01/2011 161.50p 173.90p 161.50p 170.30p 4637735
17/01/2011 161.10p 162.90p 158.20p 159.20p 1216147
14/01/2011 162.00p 164.25p 157.59p 162.00p 4005584
13/01/2011 171.10p 171.10p 164.10p 166.30p 2329700
12/01/2011 176.50p 177.70p 169.00p 170.00p 1897127
11/01/2011 168.80p 183.60p 166.80p 176.20p 5837372
10/01/2011 169.70p 170.00p 165.90p 166.40p 1085829
07/01/2011 171.20p 172.50p 168.30p 170.50p 1689504
06/01/2011 165.10p 174.60p 164.50p 171.10p 3362829
05/01/2011 170.90p 172.93p 163.50p 164.70p 3860004
04/01/2011 174.90p 177.60p 170.56p 171.70p 2302102
31/12/2010 174.80p 174.80p 171.30p 172.90p 654579
30/12/2010 174.00p 178.80p 168.40p 174.00p 1162252
29/12/2010 168.70p 177.00p 168.00p 176.90p 788179
24/12/2010 169.60p 173.70p 168.10p 168.30p 122947
23/12/2010 170.20p 174.10p 169.30p 172.40p 787198
22/12/2010 169.00p 171.60p 168.20p 170.90p 524732
21/12/2010 163.50p 171.00p 163.50p 168.90p 899628
20/12/2010 165.80p 168.80p 163.70p 164.40p 993639
17/12/2010 165.50p 169.70p 164.30p 166.40p 2043869
16/12/2010 158.40p 167.00p 158.40p 166.10p 1917737
15/12/2010 158.50p 158.53p 150.70p 157.30p 3432341
14/12/2010 161.00p 161.00p 157.30p 158.10p 2550155
13/12/2010 158.40p 163.00p 155.25p 159.90p 2422215
10/12/2010 159.10p 159.61p 153.50p 155.30p 2388742
09/12/2010 148.00p 158.10p 148.00p 158.00p 8557421
08/12/2010 148.40p 148.64p 141.50p 143.70p 2263227
07/12/2010 150.30p 153.80p 147.50p 150.00p 3760247
06/12/2010 143.90p 150.20p 143.90p 150.00p 2338823
03/12/2010 144.70p 145.00p 142.10p 144.00p 3020560
02/12/2010 131.40p 144.60p 131.40p 144.60p 4374678
01/12/2010 130.30p 132.10p 130.20p 131.50p 2191762
30/11/2010 131.90p 132.90p 129.10p 130.90p 1080849
29/11/2010 130.60p 134.50p 128.17p 131.50p 1240769
26/11/2010 130.30p 132.00p 128.20p 131.00p 743142
25/11/2010 124.70p 131.10p 124.70p 130.50p 687792
24/11/2010 124.40p 126.00p 122.50p 124.90p 2159535
23/11/2010 126.60p 126.81p 124.00p 124.00p 878866
22/11/2010 130.00p 130.26p 126.60p 128.40p 486118
19/11/2010 128.30p 129.70p 126.30p 128.00p 773487
18/11/2010 126.40p 129.80p 125.75p 128.80p 513901
17/11/2010 125.30p 127.30p 122.71p 125.00p 1715937
16/11/2010 133.50p 133.80p 126.20p 126.20p 2712347
15/11/2010 134.30p 135.50p 132.14p 134.00p 673864
12/11/2010 131.60p 134.80p 130.68p 134.80p 2140510
11/11/2010 132.20p 135.00p 132.20p 133.60p 2128777
10/11/2010 134.90p 135.62p 133.05p 134.90p 1260896
09/11/2010 127.50p 135.00p 127.20p 135.00p 1572196
08/11/2010 124.90p 126.90p 124.36p 126.90p 2449267
05/11/2010 127.00p 127.00p 124.10p 125.00p 2879145
04/11/2010 125.70p 127.80p 124.85p 126.20p 2192277
03/11/2010 128.60p 130.40p 126.20p 126.50p 1088825
02/11/2010 124.10p 129.80p 122.60p 128.30p 1192555
01/11/2010 125.80p 127.40p 122.50p 124.00p 2272152
29/10/2010 122.80p 126.90p 121.20p 125.70p 843471
28/10/2010 124.40p 125.70p 123.50p 124.30p 627597
27/10/2010 127.00p 127.10p 123.50p 124.30p 827375
26/10/2010 128.00p 131.20p 126.60p 127.80p 802892
25/10/2010 128.50p 130.40p 126.51p 127.90p 1768860
22/10/2010 126.00p 130.23p 125.72p 127.90p 1345024
21/10/2010 120.60p 129.30p 116.00p 126.20p 2596235
20/10/2010 116.30p 123.30p 116.30p 121.40p 1858809
19/10/2010 116.10p 117.34p 115.80p 116.00p 913806
18/10/2010 115.70p 115.90p 115.01p 115.70p 2408427
15/10/2010 117.20p 117.20p 114.70p 116.00p 1236294
14/10/2010 118.20p 118.50p 115.70p 117.00p 1174232
13/10/2010 114.30p 117.20p 114.30p 116.30p 766082
12/10/2010 112.00p 115.70p 111.87p 115.10p 1197498
11/10/2010 114.90p 114.90p 112.59p 113.30p 1955946
08/10/2010 113.70p 115.00p 111.20p 114.20p 1118520
07/10/2010 115.50p 115.50p 113.30p 114.40p 1419740
06/10/2010 111.50p 115.00p 111.50p 115.00p 1436024
05/10/2010 108.90p 110.80p 108.60p 110.50p 1756551
04/10/2010 108.80p 110.10p 106.69p 108.50p 2117685
01/10/2010 110.60p 112.00p 109.10p 110.00p 1702288
30/09/2010 107.70p 110.50p 107.38p 109.90p 2190307
29/09/2010 110.70p 110.70p 108.00p 108.70p 1459131
28/09/2010 107.40p 108.80p 106.20p 108.10p 3088392
27/09/2010 105.10p 109.20p 103.40p 107.30p 2189827
24/09/2010 101.90p 104.60p 101.30p 104.40p 574342
23/09/2010 104.30p 104.67p 100.60p 102.50p 1127274
22/09/2010 104.10p 104.10p 101.50p 103.00p 872675
21/09/2010 99.25p 105.50p 99.25p 103.00p 2656016
20/09/2010 99.30p 100.60p 99.30p 100.20p 929573
17/09/2010 99.70p 101.60p 98.55p 99.80p 2317798

*Close Price adjusted for both dividends and splits