Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/11/2011 174.10p 184.58p 173.80p 184.50p 1945083
29/11/2011 172.50p 177.80p 166.60p 177.00p 1478594
28/11/2011 162.40p 173.50p 162.10p 173.50p 983762
25/11/2011 157.20p 160.60p 151.64p 160.30p 2444716
24/11/2011 151.30p 158.90p 151.10p 158.90p 1380270
23/11/2011 157.00p 161.00p 150.50p 150.50p 1117533
22/11/2011 154.70p 159.40p 153.50p 159.30p 1595787
21/11/2011 157.60p 158.20p 150.60p 152.40p 802222
18/11/2011 161.90p 164.67p 156.50p 159.60p 699298
17/11/2011 165.60p 165.60p 160.41p 164.60p 813906
16/11/2011 168.80p 173.00p 165.90p 167.30p 555895
15/11/2011 167.60p 168.30p 161.00p 168.30p 999276
14/11/2011 169.90p 173.80p 166.40p 166.40p 585628
11/11/2011 164.50p 170.60p 162.80p 170.00p 978612
10/11/2011 157.90p 166.60p 157.90p 165.00p 2579790
09/11/2011 164.40p 167.30p 160.40p 162.10p 2559830
08/11/2011 159.30p 165.80p 159.30p 163.50p 692139
07/11/2011 159.80p 164.40p 157.90p 160.10p 556143
04/11/2011 164.40p 165.60p 156.11p 163.10p 709915
03/11/2011 152.00p 165.10p 151.10p 164.30p 1132116
02/11/2011 155.40p 158.50p 151.99p 156.00p 1958225
01/11/2011 152.50p 156.80p 147.00p 155.00p 1289718
31/10/2011 164.60p 169.20p 155.10p 155.10p 1146684
28/10/2011 171.90p 172.90p 161.05p 165.30p 1499028
27/10/2011 167.80p 175.60p 166.90p 171.50p 1275782
26/10/2011 163.40p 167.40p 160.50p 164.10p 506759
25/10/2011 164.50p 166.00p 159.60p 164.80p 1466706
24/10/2011 157.20p 165.50p 153.65p 164.50p 1622512
21/10/2011 152.70p 158.10p 152.00p 157.00p 1030017
20/10/2011 155.80p 156.80p 152.30p 152.80p 1871659
19/10/2011 153.30p 163.10p 153.30p 159.80p 1972788
18/10/2011 150.80p 154.60p 149.40p 150.80p 640182
17/10/2011 153.70p 157.70p 150.40p 154.00p 733504
14/10/2011 152.60p 155.95p 151.70p 152.30p 1138975
13/10/2011 151.60p 155.10p 146.60p 154.30p 1437920
12/10/2011 148.10p 156.00p 145.00p 153.80p 1220357
11/10/2011 146.00p 149.80p 141.00p 149.20p 1343256
10/10/2011 141.20p 145.50p 137.50p 145.50p 880329
07/10/2011 138.60p 144.50p 134.00p 139.00p 1394813
06/10/2011 129.90p 139.70p 129.90p 137.10p 2622668
05/10/2011 129.70p 131.20p 126.40p 129.80p 1435461
04/10/2011 127.40p 128.80p 123.70p 124.30p 2321504
03/10/2011 128.80p 133.30p 128.50p 130.50p 825142
30/09/2011 138.40p 138.90p 131.20p 133.00p 959880
29/09/2011 140.80p 141.90p 137.20p 139.80p 730681
28/09/2011 139.60p 146.70p 138.17p 142.40p 1516131
27/09/2011 135.70p 142.30p 135.40p 140.00p 2411946
26/09/2011 124.70p 136.30p 124.70p 134.10p 1755483
23/09/2011 131.20p 132.74p 125.10p 128.00p 1833127
22/09/2011 133.20p 137.50p 126.40p 129.10p 1521529
21/09/2011 137.20p 139.40p 135.50p 137.50p 893755
20/09/2011 133.00p 138.50p 133.00p 136.00p 913022
19/09/2011 139.60p 141.90p 133.70p 133.70p 1587742
16/09/2011 146.50p 149.67p 141.10p 141.90p 2213352
15/09/2011 137.70p 146.80p 137.70p 146.00p 1114751
14/09/2011 137.00p 141.70p 135.90p 137.90p 1170732
13/09/2011 139.30p 141.50p 137.14p 138.30p 1283361
12/09/2011 136.00p 139.20p 134.50p 137.70p 560488
09/09/2011 142.30p 148.40p 138.30p 140.40p 2557755
08/09/2011 143.10p 150.86p 142.00p 144.50p 2208548
07/09/2011 138.00p 143.60p 133.20p 143.60p 2439419
06/09/2011 130.00p 135.90p 112.00p 133.20p 7585724
05/09/2011 112.00p 114.00p 109.80p 112.00p 1675724
02/09/2011 115.70p 116.20p 113.00p 114.80p 2264997
01/09/2011 117.70p 118.00p 114.10p 117.40p 1732685
31/08/2011 106.00p 118.00p 105.00p 117.80p 3246968
30/08/2011 103.00p 105.90p 103.00p 105.00p 2783052
26/08/2011 102.50p 102.80p 99.85p 100.30p 1246915
25/08/2011 102.00p 104.40p 100.40p 101.90p 2745939
24/08/2011 100.70p 103.00p 97.85p 101.00p 4590335
23/08/2011 102.00p 104.30p 98.50p 99.40p 1824980
22/08/2011 100.70p 102.90p 99.31p 100.60p 2931279
19/08/2011 102.60p 103.80p 97.50p 101.00p 2906753
18/08/2011 112.90p 115.40p 102.30p 103.10p 2537636
17/08/2011 114.90p 117.90p 113.10p 115.40p 1503773
16/08/2011 122.90p 122.90p 116.50p 118.10p 1246591
15/08/2011 118.20p 124.30p 116.90p 123.30p 1602953
12/08/2011 115.90p 120.10p 113.90p 118.50p 2355643
11/08/2011 117.90p 120.20p 110.00p 114.90p 1813856
10/08/2011 121.10p 128.50p 111.80p 112.30p 2599444
09/08/2011 107.00p 121.00p 103.70p 116.70p 4102152
08/08/2011 119.30p 125.00p 107.00p 107.00p 3052204
05/08/2011 121.00p 125.40p 116.50p 120.50p 3167954
04/08/2011 137.90p 140.20p 125.00p 125.50p 2620327
03/08/2011 138.80p 141.40p 133.00p 135.90p 3463230
02/08/2011 151.50p 152.20p 139.30p 139.80p 2135290
01/08/2011 163.90p 164.40p 150.90p 152.20p 2524337
29/07/2011 160.70p 164.00p 159.50p 160.40p 852501
28/07/2011 164.10p 165.90p 161.30p 162.60p 1526891
27/07/2011 166.20p 168.80p 163.50p 165.00p 1596305
26/07/2011 169.20p 169.70p 166.90p 168.40p 1956872
25/07/2011 168.60p 169.50p 166.80p 169.40p 1026334
22/07/2011 162.70p 168.80p 162.30p 168.80p 1707166
21/07/2011 161.00p 162.90p 156.20p 160.90p 1118739
20/07/2011 156.00p 159.00p 154.60p 158.30p 3149755
19/07/2011 154.40p 158.40p 154.40p 154.60p 1679012
18/07/2011 165.60p 167.60p 154.66p 155.70p 2660778
15/07/2011 168.80p 170.20p 164.40p 165.50p 1311729
14/07/2011 171.80p 172.50p 167.40p 170.60p 619152
13/07/2011 172.60p 173.00p 168.10p 171.70p 718780
12/07/2011 170.50p 171.00p 165.37p 170.20p 679337
11/07/2011 175.50p 175.50p 167.90p 172.10p 1656052
08/07/2011 175.50p 180.70p 174.90p 176.40p 1346635
07/07/2011 173.50p 176.20p 171.30p 175.90p 1068776
06/07/2011 174.00p 174.80p 172.20p 172.90p 840092
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

*Close Price adjusted for both dividends and splits