Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/09/2010 100.70p 100.70p 99.75p 99.85p 1273873
15/09/2010 99.75p 100.70p 98.50p 100.50p 1444870
14/09/2010 100.10p 100.10p 97.55p 99.00p 1565996
13/09/2010 95.00p 102.20p 95.00p 99.00p 3603858
10/09/2010 92.00p 94.70p 91.35p 94.35p 1039957
09/09/2010 94.15p 95.25p 92.25p 92.50p 1860720
08/09/2010 93.40p 94.35p 85.25p 93.20p 2969913
07/09/2010 96.50p 97.85p 93.10p 93.65p 7846018
06/09/2010 89.45p 92.60p 88.25p 92.00p 3245316
03/09/2010 87.00p 89.35p 86.85p 88.25p 2875176
02/09/2010 81.30p 87.40p 80.90p 86.00p 6350442
01/09/2010 77.70p 81.10p 76.85p 81.00p 3939857
31/08/2010 79.40p 79.40p 75.65p 76.95p 2058535
27/08/2010 77.95p 80.10p 77.50p 79.00p 2230568
26/08/2010 79.95p 80.10p 77.40p 77.50p 1715385
25/08/2010 82.70p 83.00p 77.65p 78.30p 2085910
24/08/2010 86.60p 86.60p 81.50p 82.25p 3341405
23/08/2010 88.00p 89.50p 86.60p 86.60p 1525672
20/08/2010 90.95p 90.99p 87.20p 87.55p 1497609
19/08/2010 92.35p 92.40p 90.10p 90.10p 2866495
18/08/2010 93.00p 95.05p 91.05p 91.05p 2121830
17/08/2010 90.85p 94.65p 89.86p 94.65p 3809392
16/08/2010 91.20p 93.30p 88.75p 89.75p 1257256
13/08/2010 93.85p 93.85p 89.50p 91.40p 3296627
12/08/2010 92.55p 93.10p 89.55p 90.85p 2142072
11/08/2010 96.55p 96.60p 93.40p 93.50p 1402763
10/08/2010 99.20p 100.10p 96.65p 97.30p 1010339
09/08/2010 100.30p 102.30p 100.00p 100.90p 1096627
06/08/2010 95.15p 101.50p 95.15p 100.00p 2096546
05/08/2010 94.10p 97.75p 94.00p 95.45p 1021268
04/08/2010 95.00p 95.05p 93.55p 94.25p 1912261
03/08/2010 98.40p 98.75p 95.80p 96.15p 988049
02/08/2010 97.00p 100.40p 97.00p 99.30p 1615823
30/07/2010 98.05p 98.50p 95.50p 97.00p 650722
29/07/2010 98.35p 100.90p 98.35p 99.05p 988506
28/07/2010 99.25p 100.50p 97.90p 99.15p 1006261
27/07/2010 102.00p 102.40p 99.40p 99.90p 1887652
26/07/2010 99.65p 102.90p 99.65p 100.80p 1652557
23/07/2010 95.40p 100.30p 95.40p 100.10p 1431685
22/07/2010 91.25p 97.35p 91.15p 96.45p 6378665
21/07/2010 88.90p 93.55p 88.00p 92.70p 5385451
20/07/2010 89.55p 89.55p 84.75p 87.00p 2246884
19/07/2010 91.75p 91.75p 87.40p 88.20p 1309356
16/07/2010 97.60p 97.60p 90.90p 91.20p 2598638
15/07/2010 97.55p 98.40p 94.40p 95.10p 622712
14/07/2010 96.75p 99.00p 96.75p 98.50p 2042430
13/07/2010 94.95p 97.80p 94.95p 97.65p 1530886
12/07/2010 95.50p 96.00p 94.75p 95.50p 833423
09/07/2010 97.85p 98.25p 95.85p 96.00p 1803074
08/07/2010 92.30p 97.95p 92.30p 97.25p 4043474
07/07/2010 94.60p 96.05p 93.45p 94.30p 7982065
06/07/2010 96.10p 96.55p 95.45p 96.50p 4492861
05/07/2010 93.25p 96.05p 93.05p 94.80p 2457674
02/07/2010 94.65p 95.00p 93.35p 93.55p 2557111
01/07/2010 89.85p 94.76p 89.50p 93.50p 4926843
30/06/2010 92.05p 93.35p 89.75p 89.85p 1599758
29/06/2010 95.90p 97.05p 89.70p 90.85p 7252089
28/06/2010 100.60p 100.70p 96.65p 98.50p 1410848
25/06/2010 103.20p 103.50p 98.95p 99.50p 1773017
24/06/2010 108.30p 108.30p 102.30p 102.40p 1826476
23/06/2010 107.80p 108.40p 106.00p 106.30p 2192517
22/06/2010 110.60p 110.60p 106.90p 107.90p 1662068
21/06/2010 111.00p 112.30p 109.30p 110.00p 3218511
18/06/2010 113.50p 113.50p 109.70p 110.00p 4298803
17/06/2010 114.70p 116.00p 109.00p 110.20p 3623636
16/06/2010 114.30p 115.90p 111.70p 113.70p 1252807
15/06/2010 113.60p 115.90p 111.80p 114.70p 2692754
14/06/2010 108.50p 113.50p 108.50p 113.10p 4056515
11/06/2010 112.20p 114.00p 108.30p 108.90p 1071741
10/06/2010 106.10p 112.80p 105.50p 112.70p 1106358
09/06/2010 107.40p 107.69p 104.20p 105.90p 1031619
08/06/2010 109.50p 110.20p 104.90p 106.00p 1797410
07/06/2010 109.60p 112.60p 107.10p 109.10p 2005255
04/06/2010 114.50p 114.50p 108.60p 110.00p 2295517
03/06/2010 112.40p 116.00p 111.96p 113.20p 3461083
02/06/2010 106.40p 109.90p 105.05p 109.60p 6291229
01/06/2010 105.00p 107.50p 103.70p 107.50p 4205737
28/05/2010 104.40p 107.00p 103.10p 105.90p 5275202
27/05/2010 101.00p 103.40p 100.80p 103.00p 5794213
26/05/2010 102.10p 103.00p 99.95p 100.80p 2613644
25/05/2010 101.10p 101.10p 99.00p 100.00p 3838705
24/05/2010 105.40p 109.90p 104.00p 105.10p 616976
21/05/2010 104.40p 105.80p 103.60p 105.00p 1894197
20/05/2010 111.00p 112.00p 103.20p 105.00p 2884967
19/05/2010 114.70p 114.70p 108.80p 110.90p 3319697
18/05/2010 116.80p 117.00p 113.50p 115.40p 787779
17/05/2010 113.60p 117.50p 112.60p 115.00p 1834296
14/05/2010 119.50p 120.90p 112.40p 114.50p 4242861
13/05/2010 117.10p 120.70p 113.30p 120.50p 6367002
12/05/2010 116.30p 119.50p 114.80p 116.80p 3999458
11/05/2010 115.30p 117.70p 114.40p 117.10p 2830728
10/05/2010 114.00p 117.60p 113.40p 116.10p 3164996
07/05/2010 109.00p 113.00p 105.50p 110.00p 3182512
06/05/2010 113.60p 115.80p 110.50p 112.50p 2782758
05/05/2010 116.60p 116.60p 112.00p 114.00p 3119401
04/05/2010 121.80p 121.80p 115.40p 117.00p 2629069
30/04/2010 122.50p 125.00p 118.80p 119.00p 2510696
29/04/2010 120.30p 122.50p 118.40p 121.80p 1348594
28/04/2010 117.60p 123.00p 116.28p 120.60p 3017227
27/04/2010 123.50p 127.10p 119.40p 119.40p 3187096
26/04/2010 118.90p 128.50p 118.70p 124.80p 11037547
23/04/2010 116.20p 118.01p 115.50p 117.00p 3089083
22/04/2010 115.30p 118.00p 114.40p 117.00p 6239439

*Close Price adjusted for both dividends and splits