Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/12/2014 1,072.00p 1,089.00p 1,071.00p 1,080.00p 1945736
03/12/2014 1,051.00p 1,074.00p 1,044.00p 1,069.00p 3379918
02/12/2014 1,032.00p 1,053.00p 1,026.00p 1,050.00p 2343745
01/12/2014 1,050.00p 1,058.00p 1,022.00p 1,027.00p 3179051
28/11/2014 1,078.00p 1,085.00p 1,048.50p 1,054.00p 2500650
27/11/2014 1,057.00p 1,082.00p 1,057.00p 1,078.00p 2156535
26/11/2014 1,054.00p 1,061.00p 1,046.00p 1,058.00p 2589320
25/11/2014 1,066.00p 1,076.00p 1,049.00p 1,051.00p 27945364
24/11/2014 1,058.00p 1,070.00p 1,052.00p 1,059.00p 2058158
21/11/2014 1,039.00p 1,054.00p 1,031.00p 1,053.00p 1797047
20/11/2014 1,028.00p 1,033.16p 1,005.00p 1,030.00p 3126617
19/11/2014 1,050.00p 1,050.00p 1,022.00p 1,030.00p 2747443
18/11/2014 1,072.00p 1,075.00p 1,045.00p 1,048.00p 2106459
17/11/2014 1,058.00p 1,077.00p 1,058.00p 1,065.00p 1043434
14/11/2014 1,070.00p 1,075.81p 1,059.38p 1,067.00p 1455239
13/11/2014 1,058.00p 1,070.35p 1,056.00p 1,066.00p 1081197
12/11/2014 1,060.00p 1,066.00p 1,052.00p 1,054.00p 1866971
11/11/2014 1,061.00p 1,075.00p 1,058.00p 1,062.00p 1530101
10/11/2014 1,050.00p 1,065.00p 1,044.00p 1,064.00p 1582448
07/11/2014 1,048.00p 1,061.00p 1,037.00p 1,043.00p 2129333
06/11/2014 1,049.00p 1,053.00p 1,024.00p 1,043.00p 5428311
05/11/2014 1,048.00p 1,059.00p 1,046.00p 1,057.00p 1868675
04/11/2014 1,034.00p 1,056.00p 1,033.00p 1,040.00p 2247376
03/11/2014 1,044.00p 1,050.00p 1,030.00p 1,033.00p 1844538
31/10/2014 1,036.00p 1,049.25p 1,030.00p 1,044.00p 2051997
30/10/2014 1,007.00p 1,024.00p 999.50p 1,019.00p 2226385
29/10/2014 1,016.00p 1,022.59p 1,002.00p 1,003.00p 1170179
28/10/2014 999.00p 1,016.00p 998.00p 1,007.00p 1509967
27/10/2014 1,005.00p 1,011.00p 987.50p 992.50p 2210426
24/10/2014 989.00p 1,008.00p 984.50p 995.50p 2305887
23/10/2014 972.50p 994.58p 957.00p 992.50p 2859040
22/10/2014 985.00p 997.50p 972.00p 980.00p 2325794
21/10/2014 934.50p 977.50p 927.50p 976.50p 2119021
20/10/2014 957.50p 963.00p 935.00p 936.50p 3234135
17/10/2014 925.00p 961.50p 925.00p 961.00p 3356851
16/10/2014 901.00p 928.88p 879.05p 923.00p 5721249
15/10/2014 932.00p 947.50p 892.00p 893.00p 4690890
14/10/2014 906.50p 933.50p 900.50p 930.00p 2982454
13/10/2014 900.50p 923.00p 892.00p 915.00p 2984714
10/10/2014 925.50p 934.24p 896.02p 912.00p 4797556
09/10/2014 965.00p 983.50p 934.50p 939.00p 3011422
08/10/2014 962.00p 966.60p 932.00p 945.00p 4431182
07/10/2014 1,010.00p 1,013.00p 974.50p 977.00p 3648788
06/10/2014 1,024.00p 1,025.00p 1,000.00p 1,013.00p 1882538
03/10/2014 986.50p 1,021.00p 977.50p 1,018.00p 2177959
02/10/2014 1,014.00p 1,015.00p 972.50p 977.00p 5161261
01/10/2014 1,044.00p 1,051.00p 1,020.00p 1,024.00p 2797056
30/09/2014 1,046.00p 1,048.00p 1,035.51p 1,043.00p 1897293
29/09/2014 1,036.00p 1,052.00p 1,031.00p 1,043.00p 1465431
26/09/2014 1,026.00p 1,039.00p 1,012.00p 1,036.00p 2125484
25/09/2014 1,028.00p 1,050.25p 1,024.00p 1,028.00p 1893791
24/09/2014 1,034.00p 1,034.00p 1,019.00p 1,032.00p 2123493
23/09/2014 1,053.00p 1,054.00p 1,030.00p 1,035.00p 1244944
22/09/2014 1,052.00p 1,058.28p 1,045.00p 1,051.00p 1253797
19/09/2014 1,046.00p 1,068.00p 1,042.22p 1,059.00p 2692789
18/09/2014 1,030.00p 1,036.00p 1,024.00p 1,035.00p 1346253
17/09/2014 1,024.00p 1,027.00p 1,018.00p 1,027.00p 1441124
16/09/2014 1,028.00p 1,028.00p 1,006.00p 1,022.00p 1838059
15/09/2014 1,019.00p 1,032.00p 1,018.00p 1,027.00p 1841054
12/09/2014 1,025.00p 1,031.00p 1,016.00p 1,028.00p 1047118
11/09/2014 1,017.00p 1,029.00p 1,013.00p 1,021.00p 1470467
10/09/2014 1,011.00p 1,016.00p 1,001.00p 1,011.00p 4167902
09/09/2014 1,017.00p 1,026.00p 1,010.00p 1,016.00p 1192990
08/09/2014 1,020.00p 1,028.05p 992.00p 1,022.00p 1966723
05/09/2014 1,016.00p 1,027.00p 1,009.21p 1,024.00p 1266494
04/09/2014 1,022.00p 1,024.00p 998.50p 1,018.00p 2063386
03/09/2014 1,025.00p 1,046.08p 981.36p 1,022.00p 4331592
02/09/2014 988.00p 988.00p 971.00p 986.50p 2643751
01/09/2014 980.00p 987.00p 978.50p 983.00p 1212761
29/08/2014 972.50p 979.50p 965.00p 979.50p 1185373
28/08/2014 975.50p 978.50p 961.50p 967.00p 1810897
27/08/2014 970.50p 979.38p 970.50p 977.00p 974172
26/08/2014 954.50p 977.50p 951.00p 973.00p 1927076
22/08/2014 946.50p 952.50p 941.50p 950.00p 1049280
21/08/2014 934.50p 947.88p 934.00p 944.00p 732729
20/08/2014 933.00p 938.00p 923.00p 934.00p 1121636
19/08/2014 923.50p 935.50p 922.50p 932.00p 1101007
18/08/2014 916.50p 920.50p 906.00p 917.50p 866358
15/08/2014 896.50p 920.50p 894.00p 907.50p 1429240
14/08/2014 889.50p 900.00p 885.00p 894.50p 715801
13/08/2014 890.00p 895.00p 877.50p 893.50p 730049
12/08/2014 904.00p 907.50p 888.50p 894.50p 931790
11/08/2014 878.50p 910.50p 878.15p 906.50p 1255132
08/08/2014 868.00p 892.29p 849.50p 869.50p 2501399
07/08/2014 868.50p 884.50p 861.00p 880.00p 1345663
06/08/2014 881.00p 887.50p 858.50p 871.00p 1564480
05/08/2014 888.00p 891.50p 876.50p 887.50p 1533628
04/08/2014 903.00p 903.00p 876.50p 888.00p 1199549
01/08/2014 890.50p 906.00p 867.50p 900.00p 2446611
31/07/2014 917.00p 917.00p 888.50p 893.50p 3317718
30/07/2014 930.00p 932.00p 915.00p 915.00p 1733334
29/07/2014 935.00p 941.00p 928.50p 931.50p 935717
28/07/2014 950.00p 951.50p 929.00p 934.00p 1427830
25/07/2014 952.50p 959.50p 943.18p 947.00p 1099471
24/07/2014 947.50p 954.50p 934.00p 953.50p 1326673
23/07/2014 936.50p 953.93p 935.50p 946.00p 2552576
22/07/2014 923.50p 940.57p 920.50p 937.50p 1508526
21/07/2014 920.50p 931.00p 908.81p 917.00p 1780185
18/07/2014 902.50p 923.00p 891.00p 923.00p 1491604
17/07/2014 892.50p 911.50p 892.00p 907.00p 1986566
16/07/2014 884.00p 898.00p 872.50p 892.00p 1370334
15/07/2014 900.00p 900.00p 878.50p 879.50p 1775258
14/07/2014 886.50p 898.00p 880.50p 896.00p 1016648
11/07/2014 883.00p 897.00p 871.30p 881.00p 2026937
10/07/2014 917.50p 921.20p 866.50p 878.50p 2551547
09/07/2014 907.00p 918.50p 898.00p 914.00p 3913950
08/07/2014 929.50p 933.00p 907.00p 907.00p 3105004
07/07/2014 936.00p 938.00p 926.50p 926.50p 1593883
04/07/2014 936.00p 947.50p 930.12p 936.50p 1624360
03/07/2014 914.50p 936.50p 908.50p 934.50p 1723958
02/07/2014 898.50p 918.50p 894.50p 914.50p 1790958
01/07/2014 876.00p 896.50p 875.00p 894.50p 1500964
30/06/2014 876.50p 877.50p 864.77p 875.00p 1400907
27/06/2014 869.00p 875.00p 862.50p 873.50p 1004806
26/06/2014 843.50p 869.98p 842.86p 866.00p 1915683
25/06/2014 823.00p 842.00p 820.18p 841.50p 2248400
24/06/2014 856.00p 860.50p 821.00p 827.00p 2220041
23/06/2014 851.00p 856.90p 834.50p 854.00p 2347659
20/06/2014 860.00p 872.50p 852.50p 855.00p 1922727
19/06/2014 838.00p 865.50p 830.00p 863.50p 3313246
18/06/2014 832.00p 842.82p 815.50p 830.00p 5050626
17/06/2014 886.00p 899.50p 823.50p 831.50p 6124820
16/06/2014 885.00p 888.50p 869.00p 887.00p 1400162
13/06/2014 915.50p 918.00p 866.50p 887.00p 2591085
12/06/2014 914.00p 922.00p 905.50p 918.00p 1370967
11/06/2014 920.00p 922.50p 900.18p 912.50p 939705
10/06/2014 922.50p 926.50p 916.50p 922.00p 865993
09/06/2014 922.00p 928.09p 918.00p 922.50p 1206637
06/06/2014 917.50p 926.50p 914.00p 922.00p 2041771
05/06/2014 900.00p 918.50p 889.00p 917.00p 1475985
04/06/2014 889.50p 901.50p 885.50p 900.00p 967986
03/06/2014 897.00p 900.50p 884.50p 890.50p 3563064
02/06/2014 882.00p 902.00p 880.00p 900.00p 2537721
30/05/2014 881.50p 889.50p 874.50p 880.50p 2052052
29/05/2014 890.50p 900.80p 883.50p 886.00p 1751245
28/05/2014 889.00p 893.50p 880.50p 892.50p 1822344
27/05/2014 871.00p 891.88p 866.00p 888.50p 2243732
23/05/2014 854.00p 870.00p 849.00p 865.50p 2030270
22/05/2014 854.00p 861.00p 837.50p 851.00p 1735045
21/05/2014 829.50p 851.18p 818.00p 850.00p 2409496
20/05/2014 818.00p 839.00p 817.00p 830.00p 1672981
19/05/2014 801.00p 819.50p 784.00p 817.00p 2623288
16/05/2014 804.00p 812.50p 763.00p 798.50p 4865130
15/05/2014 832.50p 840.14p 783.50p 802.00p 4373758
14/05/2014 860.00p 861.42p 830.50p 835.00p 1434953
13/05/2014 872.00p 873.64p 855.00p 859.00p 1740315
12/05/2014 856.00p 867.00p 852.72p 866.00p 1453078
09/05/2014 855.00p 860.50p 848.00p 854.00p 2022866
08/05/2014 860.50p 860.50p 842.50p 857.00p 1627839
07/05/2014 874.00p 877.50p 856.00p 859.50p 1299914
06/05/2014 872.00p 893.00p 872.00p 878.50p 1303453
02/05/2014 873.50p 879.10p 867.00p 873.00p 891863
01/05/2014 878.50p 881.50p 863.50p 872.50p 691238
30/04/2014 868.00p 878.50p 855.00p 874.50p 1216195
29/04/2014 854.50p 869.59p 846.00p 867.50p 1813652
28/04/2014 874.00p 875.50p 844.00p 850.00p 1364966
25/04/2014 843.50p 866.50p 826.00p 863.00p 3256075
24/04/2014 886.50p 898.00p 844.00p 848.50p 2164685
23/04/2014 900.00p 905.00p 871.68p 877.00p 2369343
22/04/2014 913.50p 920.50p 897.50p 900.50p 1768229
17/04/2014 896.00p 912.18p 890.00p 907.50p 2127179
16/04/2014 856.50p 889.00p 850.00p 888.00p 2948643
15/04/2014 846.50p 860.00p 819.50p 845.50p 2739650
14/04/2014 873.50p 880.00p 813.00p 842.00p 4534657
11/04/2014 913.00p 923.50p 866.50p 880.00p 2598550
10/04/2014 931.00p 942.00p 915.50p 923.50p 1821051
09/04/2014 908.00p 930.50p 901.00p 920.00p 2279193
08/04/2014 951.50p 952.50p 871.25p 901.00p 4636189
07/04/2014 973.00p 983.00p 949.00p 952.50p 1807500
04/04/2014 982.00p 991.00p 979.00p 983.00p 1518923
03/04/2014 986.00p 989.50p 977.00p 979.00p 903821
02/04/2014 980.00p 991.50p 973.50p 982.00p 1382924
01/04/2014 958.50p 976.50p 951.00p 975.50p 1602005
31/03/2014 957.00p 964.50p 948.76p 951.00p 852884
28/03/2014 961.00p 964.30p 951.00p 951.00p 1731676
27/03/2014 957.00p 965.00p 952.50p 956.50p 1386480
26/03/2014 958.00p 962.00p 952.50p 960.00p 1012103
25/03/2014 928.50p 953.80p 928.50p 953.50p 1065667
24/03/2014 922.50p 934.00p 922.00p 927.50p 1537068
21/03/2014 938.00p 942.40p 923.91p 924.00p 4848706
20/03/2014 942.00p 949.50p 928.00p 941.00p 1662620
19/03/2014 944.50p 956.00p 934.50p 949.50p 1821699
18/03/2014 922.00p 941.00p 919.50p 940.50p 1192464
17/03/2014 902.50p 924.50p 900.00p 922.50p 1127883
14/03/2014 898.00p 902.50p 886.00p 900.00p 1708754
13/03/2014 947.00p 949.50p 903.50p 903.50p 1443148
12/03/2014 937.00p 948.00p 932.50p 945.50p 1241647
11/03/2014 936.00p 952.00p 935.00p 941.50p 1127647
10/03/2014 939.00p 955.50p 932.00p 936.00p 1535983
07/03/2014 936.50p 957.50p 933.50p 939.00p 1334780
06/03/2014 949.50p 952.50p 937.50p 943.00p 1990247
05/03/2014 958.50p 958.50p 928.00p 937.50p 1840203
04/03/2014 893.50p 957.50p 846.00p 956.00p 4936099
03/03/2014 862.50p 876.00p 844.50p 846.00p 2258346
28/02/2014 872.00p 879.00p 861.50p 876.00p 1359636
27/02/2014 861.50p 871.00p 845.31p 870.50p 1404065
26/02/2014 868.00p 875.07p 859.00p 862.00p 1582687
25/02/2014 866.50p 869.50p 856.50p 868.00p 2346352
24/02/2014 848.00p 868.00p 843.00p 868.00p 962161
21/02/2014 855.00p 860.00p 842.00p 850.00p 1269047

*Close Price adjusted for both dividends and splits