Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/04/2010 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
21/04/2010 110.20p 117.80p 108.60p 115.90p 12228006
20/04/2010 105.00p 111.40p 104.50p 109.50p 7728623
19/04/2010 106.00p 106.00p 104.60p 105.10p 1060158
16/04/2010 108.40p 108.85p 106.00p 106.70p 2063849
15/04/2010 103.00p 111.30p 103.00p 109.50p 4657053
14/04/2010 101.70p 102.90p 99.70p 102.00p 2509615
13/04/2010 98.70p 102.00p 95.90p 100.90p 3284325
12/04/2010 96.70p 99.00p 95.90p 97.40p 7031057
09/04/2010 97.10p 98.60p 96.20p 96.75p 1060421
08/04/2010 98.00p 98.75p 95.10p 96.90p 4626566
07/04/2010 101.30p 101.40p 98.90p 99.10p 2266008
06/04/2010 99.35p 104.50p 98.48p 100.10p 3314843
01/04/2010 96.60p 99.05p 96.60p 98.40p 736994
31/03/2010 95.90p 96.70p 94.45p 95.45p 2201226
30/03/2010 96.65p 99.95p 94.35p 95.20p 980220
29/03/2010 97.75p 97.90p 95.00p 95.30p 617348
26/03/2010 97.65p 98.10p 96.55p 97.00p 827088
25/03/2010 93.70p 98.50p 93.00p 97.05p 1568516
24/03/2010 96.20p 100.00p 93.95p 94.45p 3816919
23/03/2010 95.00p 97.75p 95.00p 96.50p 858115
22/03/2010 97.40p 97.40p 93.05p 95.60p 682924
19/03/2010 95.25p 97.65p 95.25p 97.15p 1252154
18/03/2010 99.10p 100.80p 95.00p 95.70p 1546448
17/03/2010 97.00p 99.65p 96.35p 99.10p 1075464
16/03/2010 92.65p 99.25p 92.65p 95.70p 1493004
15/03/2010 93.55p 95.35p 92.10p 92.65p 1743793
12/03/2010 92.00p 93.95p 91.00p 93.05p 3590048
11/03/2010 91.45p 91.53p 90.10p 91.30p 3591810
10/03/2010 88.70p 91.96p 88.70p 91.10p 3367589
09/03/2010 88.35p 89.60p 83.84p 89.40p 8521869
08/03/2010 87.50p 88.65p 86.40p 87.70p 1099709
05/03/2010 87.95p 88.50p 87.37p 88.00p 1026381
04/03/2010 87.50p 88.10p 85.75p 87.45p 764019
03/03/2010 86.00p 90.20p 85.40p 87.60p 1496224
02/03/2010 85.95p 86.15p 84.00p 86.15p 1307064
01/03/2010 86.80p 86.80p 84.50p 85.00p 1226235
26/02/2010 84.05p 85.00p 82.20p 84.85p 1661707
25/02/2010 83.50p 85.60p 82.00p 83.00p 1110731
24/02/2010 85.45p 85.60p 84.00p 84.60p 406769
23/02/2010 84.80p 85.50p 83.29p 84.50p 1215800
22/02/2010 83.50p 86.15p 82.82p 85.00p 4168389
19/02/2010 83.10p 83.29p 82.10p 83.05p 1978300
18/02/2010 84.10p 84.80p 82.05p 83.50p 695866
17/02/2010 81.25p 83.00p 80.60p 82.95p 1698522
16/02/2010 77.65p 80.10p 77.50p 79.25p 1101834
15/02/2010 77.20p 79.44p 76.50p 77.05p 668018
12/02/2010 81.50p 82.45p 76.05p 77.45p 6600492
11/02/2010 81.05p 83.10p 81.05p 81.55p 976630
10/02/2010 81.50p 81.95p 79.80p 81.25p 1505087
09/02/2010 80.00p 81.45p 79.15p 80.00p 1209971
08/02/2010 82.80p 84.00p 79.25p 80.40p 6122455
05/02/2010 85.05p 85.05p 82.35p 83.30p 1405967
04/02/2010 88.15p 88.45p 84.50p 84.50p 2190450
03/02/2010 88.00p 90.75p 87.65p 89.15p 7672844
02/02/2010 86.30p 88.40p 85.60p 88.00p 982157
01/02/2010 85.75p 88.15p 85.15p 85.65p 1130239
29/01/2010 83.55p 87.35p 82.88p 85.50p 5966291
28/01/2010 82.55p 85.20p 82.00p 82.35p 6981588
27/01/2010 82.95p 83.55p 82.00p 82.35p 1049064
26/01/2010 81.00p 84.35p 80.55p 83.90p 1443845
25/01/2010 84.70p 86.50p 82.45p 82.70p 1049899
22/01/2010 86.00p 90.41p 82.90p 83.70p 2153603
21/01/2010 89.60p 90.36p 85.00p 85.95p 2552786
20/01/2010 87.50p 91.50p 87.00p 88.65p 12572862
19/01/2010 89.65p 90.55p 86.90p 87.05p 13872640
18/01/2010 90.00p 91.25p 89.20p 91.15p 2040724
15/01/2010 87.25p 90.48p 87.25p 90.00p 7214869
14/01/2010 87.25p 88.00p 86.80p 88.00p 1826232
13/01/2010 83.25p 88.45p 83.25p 87.50p 6156908
12/01/2010 88.65p 89.95p 86.00p 87.00p 657305
11/01/2010 90.20p 92.50p 88.65p 89.50p 574287
08/01/2010 87.20p 89.55p 85.95p 89.15p 1271347
07/01/2010 83.90p 85.37p 82.45p 84.85p 758498
06/01/2010 83.35p 84.40p 82.50p 83.50p 841347
05/01/2010 84.00p 85.50p 83.11p 83.95p 1517469
04/01/2010 79.80p 85.40p 79.80p 82.75p 866153
31/12/2009 78.35p 83.00p 78.35p 81.20p 728093
30/12/2009 79.80p 79.80p 76.45p 77.30p 218462
29/12/2009 76.50p 78.90p 76.35p 78.75p 293451
24/12/2009 75.25p 76.80p 75.25p 76.80p 330494
23/12/2009 77.05p 77.47p 75.00p 76.10p 1017777
22/12/2009 71.45p 75.95p 71.45p 75.50p 4205326
21/12/2009 70.75p 72.50p 70.00p 71.95p 570932
18/12/2009 72.00p 72.60p 71.50p 71.75p 2252857
17/12/2009 70.00p 73.10p 70.00p 72.00p 1026590
16/12/2009 71.00p 72.20p 71.00p 72.20p 1072719
15/12/2009 71.50p 71.60p 70.00p 71.00p 1677256
14/12/2009 71.35p 71.60p 69.65p 71.00p 1582810
11/12/2009 67.35p 70.25p 67.35p 69.60p 1674619
10/12/2009 67.40p 68.55p 67.00p 67.85p 2933820
09/12/2009 66.50p 67.85p 66.10p 67.00p 4286853
08/12/2009 68.40p 68.81p 65.15p 66.25p 2475617
07/12/2009 70.30p 70.30p 66.86p 69.25p 1564623
04/12/2009 69.95p 72.70p 68.70p 71.35p 2834219
03/12/2009 71.40p 73.65p 69.50p 71.00p 4825070
02/12/2009 69.75p 71.80p 69.55p 71.40p 1897505
01/12/2009 65.00p 71.10p 65.00p 70.85p 2728339
30/11/2009 67.80p 70.50p 65.97p 67.90p 2078360
27/11/2009 63.50p 67.85p 61.25p 67.80p 1253595
26/11/2009 67.00p 67.02p 63.60p 65.00p 1857623
25/11/2009 71.45p 71.72p 65.95p 66.75p 2749349
24/11/2009 75.95p 76.50p 71.00p 71.45p 3394810
23/11/2009 74.00p 76.35p 73.50p 75.70p 1746404
20/11/2009 79.60p 79.70p 74.45p 74.45p 1915901
19/11/2009 81.95p 83.30p 78.50p 78.80p 2959673
18/11/2009 83.00p 84.25p 82.30p 82.60p 1859079
17/11/2009 81.70p 84.00p 81.05p 82.75p 6452813
16/11/2009 80.10p 82.45p 79.75p 80.65p 6447634
13/11/2009 80.35p 80.35p 77.68p 80.00p 552482
12/11/2009 80.60p 80.85p 79.25p 80.00p 385330
11/11/2009 79.95p 81.00p 77.00p 80.00p 2159740
10/11/2009 80.30p 81.15p 78.50p 78.70p 1034200
09/11/2009 82.25p 82.25p 79.45p 79.90p 517881
06/11/2009 81.00p 81.00p 78.20p 79.25p 709263
05/11/2009 81.70p 81.95p 79.10p 79.70p 897998
04/11/2009 76.45p 82.90p 76.45p 82.00p 1661863
03/11/2009 78.05p 79.85p 75.75p 76.50p 1142727
02/11/2009 80.45p 81.80p 78.35p 80.00p 635261
30/10/2009 81.55p 82.70p 79.20p 80.35p 1201885
29/10/2009 79.70p 82.70p 77.60p 81.00p 1090774
28/10/2009 83.00p 83.00p 78.00p 79.20p 1543752
27/10/2009 84.85p 85.30p 81.65p 82.60p 1020636
26/10/2009 85.00p 86.15p 83.55p 83.90p 885963
23/10/2009 88.60p 89.75p 86.60p 87.00p 388810
22/10/2009 88.15p 88.50p 86.15p 87.45p 987908
21/10/2009 90.20p 91.55p 87.05p 88.00p 1044426
20/10/2009 87.70p 89.25p 87.00p 88.80p 1392376
19/10/2009 87.40p 87.40p 85.25p 86.80p 421282
16/10/2009 87.50p 87.50p 85.25p 86.05p 719152
15/10/2009 85.75p 87.25p 84.75p 85.50p 1279321
14/10/2009 86.00p 88.75p 84.50p 85.25p 2229212
13/10/2009 83.25p 85.00p 81.95p 84.00p 1473753
12/10/2009 82.50p 82.85p 81.75p 82.80p 552043
09/10/2009 83.25p 85.40p 80.55p 82.00p 2363803
08/10/2009 83.00p 86.15p 82.65p 83.50p 1205036
07/10/2009 83.70p 85.00p 82.90p 83.10p 1706555
06/10/2009 80.90p 84.25p 80.90p 83.90p 2629902
05/10/2009 78.15p 80.50p 78.00p 79.80p 1328339
02/10/2009 83.00p 83.75p 78.55p 79.50p 2314298
01/10/2009 86.85p 87.85p 84.20p 84.70p 1250025
30/09/2009 84.90p 88.00p 84.50p 86.00p 3816812
29/09/2009 83.60p 85.00p 83.60p 84.00p 868616
28/09/2009 83.90p 84.30p 80.85p 82.40p 3657601
25/09/2009 82.50p 85.45p 81.40p 82.60p 1130930
24/09/2009 86.00p 86.00p 82.05p 82.50p 2389340
23/09/2009 87.55p 88.60p 84.75p 85.90p 1086624
22/09/2009 89.95p 89.95p 86.70p 87.00p 2202948
21/09/2009 92.00p 92.30p 88.00p 89.00p 1816673

*Close Price adjusted for both dividends and splits