Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/03/2013 550.50p 580.00p 545.88p 561.00p 4149417
04/03/2013 530.00p 532.50p 515.50p 524.50p 1841492
01/03/2013 514.00p 537.00p 512.81p 533.00p 1360979
28/02/2013 511.00p 520.00p 507.50p 515.00p 900277
27/02/2013 501.50p 510.00p 497.00p 508.50p 934814
26/02/2013 490.10p 502.00p 482.70p 497.00p 1200349
25/02/2013 501.50p 505.46p 495.95p 502.00p 995737
22/02/2013 496.10p 500.85p 494.70p 497.20p 945215
21/02/2013 501.50p 504.50p 491.70p 494.70p 941011
20/02/2013 502.50p 505.00p 499.00p 504.50p 1007698
19/02/2013 487.50p 504.50p 484.30p 503.00p 1063031
18/02/2013 490.90p 494.20p 484.70p 486.90p 561603
15/02/2013 481.80p 494.10p 479.50p 491.00p 1057115
14/02/2013 485.70p 488.40p 480.95p 484.50p 563305
13/02/2013 473.50p 488.10p 472.80p 485.70p 835087
12/02/2013 469.40p 474.00p 466.80p 473.30p 1531482
11/02/2013 476.00p 477.00p 467.11p 469.90p 375602
08/02/2013 473.00p 481.50p 471.90p 477.00p 655332
07/02/2013 479.70p 487.70p 476.00p 477.00p 1698239
06/02/2013 469.30p 483.30p 467.97p 479.40p 1235834
05/02/2013 465.30p 471.40p 465.30p 468.50p 807405
04/02/2013 477.00p 478.00p 464.90p 465.60p 1054550
01/02/2013 455.80p 475.10p 453.90p 474.50p 1082153
31/01/2013 454.00p 458.60p 453.20p 454.00p 1526745
30/01/2013 453.40p 455.50p 449.90p 455.20p 893968
29/01/2013 454.00p 456.60p 447.41p 453.10p 482494
28/01/2013 450.80p 457.80p 450.00p 455.10p 1576701
25/01/2013 444.00p 450.24p 441.80p 450.20p 986621
24/01/2013 435.00p 445.90p 430.20p 443.20p 2958141
23/01/2013 448.20p 448.20p 430.27p 435.00p 1483601
22/01/2013 449.50p 450.00p 443.70p 445.30p 909621
21/01/2013 451.70p 454.00p 447.90p 450.00p 483521
18/01/2013 454.30p 457.90p 445.80p 451.50p 1006968
17/01/2013 460.70p 462.49p 448.70p 453.80p 1067264
16/01/2013 443.50p 464.60p 441.90p 461.10p 1213022
15/01/2013 446.50p 449.20p 442.40p 443.60p 674649
14/01/2013 447.70p 449.60p 445.10p 446.90p 810399
11/01/2013 443.40p 448.02p 442.40p 446.60p 1020505
10/01/2013 441.80p 443.40p 438.90p 442.00p 942652
09/01/2013 442.70p 447.60p 441.40p 441.40p 855716
08/01/2013 436.60p 443.00p 434.30p 440.80p 1320326
07/01/2013 435.50p 438.00p 433.60p 437.40p 1151318
04/01/2013 436.40p 436.40p 431.60p 435.70p 1749810
03/01/2013 444.60p 444.60p 434.90p 436.80p 927422
02/01/2013 431.70p 446.40p 431.00p 445.20p 1175242
31/12/2012 420.70p 426.30p 419.65p 426.30p 535948
28/12/2012 432.30p 433.10p 423.50p 424.90p 399439
27/12/2012 433.50p 435.00p 429.20p 431.30p 675256
24/12/2012 429.00p 434.60p 422.94p 434.00p 185415
21/12/2012 432.60p 433.64p 424.40p 427.00p 1707922
20/12/2012 434.30p 438.00p 432.60p 434.80p 1332956
19/12/2012 426.20p 439.30p 423.70p 436.60p 2720747
18/12/2012 413.10p 431.70p 411.70p 425.40p 1986180
17/12/2012 406.00p 412.40p 405.20p 412.00p 1043314
14/12/2012 398.20p 409.80p 398.20p 408.60p 1230962
13/12/2012 392.10p 408.10p 391.40p 398.50p 2778530
12/12/2012 390.30p 393.30p 386.60p 391.00p 2353715
11/12/2012 409.00p 413.00p 385.70p 389.70p 3995352
10/12/2012 378.50p 390.80p 378.50p 390.50p 1319541
07/12/2012 381.70p 384.40p 381.30p 383.40p 1125070
06/12/2012 382.50p 385.20p 380.90p 381.50p 1033195
05/12/2012 385.90p 386.60p 379.30p 380.90p 823904
04/12/2012 383.80p 385.50p 376.00p 384.60p 900935
03/12/2012 388.00p 389.90p 383.10p 385.00p 907569
30/11/2012 379.00p 384.40p 378.50p 383.20p 769923
29/11/2012 383.80p 383.80p 377.80p 378.50p 1009330
28/11/2012 380.10p 380.26p 376.10p 378.30p 907158
27/11/2012 385.00p 385.43p 370.30p 380.60p 1253540
26/11/2012 388.20p 392.37p 383.30p 383.90p 670491
23/11/2012 391.00p 391.00p 387.20p 390.00p 583977
22/11/2012 394.20p 397.00p 388.50p 389.60p 605005
21/11/2012 389.80p 393.90p 387.40p 392.70p 552910
20/11/2012 383.80p 391.40p 382.67p 391.30p 921931
19/11/2012 382.60p 384.44p 380.00p 384.40p 530838
16/11/2012 375.90p 382.30p 373.07p 378.30p 1347688
15/11/2012 375.00p 375.00p 370.40p 373.20p 670821
14/11/2012 378.30p 380.50p 375.60p 376.80p 978722
13/11/2012 378.00p 381.20p 377.60p 380.50p 1008117
12/11/2012 381.90p 382.80p 377.30p 381.20p 775757
09/11/2012 387.10p 387.10p 378.62p 382.10p 1230816
08/11/2012 385.00p 391.00p 383.30p 387.50p 1126210
07/11/2012 391.00p 391.00p 381.80p 383.30p 1215757
06/11/2012 385.00p 388.30p 384.48p 388.30p 1296771
05/11/2012 378.10p 384.50p 376.00p 384.30p 926729
02/11/2012 378.10p 385.30p 376.90p 379.20p 760115
01/11/2012 372.60p 378.11p 369.99p 378.00p 1135827
31/10/2012 365.00p 387.40p 365.00p 373.00p 2750965
30/10/2012 356.90p 364.60p 356.90p 364.60p 605881
29/10/2012 355.20p 358.70p 354.30p 358.40p 739747
26/10/2012 360.00p 361.60p 354.20p 356.40p 1092797
25/10/2012 350.90p 365.70p 349.90p 362.50p 1331843
24/10/2012 352.50p 356.40p 345.60p 350.20p 966513
23/10/2012 355.10p 355.10p 350.00p 351.00p 1091777
22/10/2012 355.30p 356.89p 350.60p 353.50p 501716
19/10/2012 358.00p 359.00p 354.60p 356.00p 637114
18/10/2012 358.40p 359.30p 354.70p 358.40p 994201
17/10/2012 353.00p 362.50p 350.00p 356.40p 3154312
16/10/2012 346.20p 348.40p 344.00p 345.50p 1086070
15/10/2012 341.10p 345.80p 341.10p 344.00p 1029329
12/10/2012 347.90p 349.20p 341.90p 342.60p 1580995
11/10/2012 343.00p 349.31p 343.00p 349.00p 771126
10/10/2012 347.30p 347.80p 344.06p 344.90p 1170651
09/10/2012 348.60p 349.03p 343.30p 348.10p 1089288
08/10/2012 344.00p 348.60p 341.10p 348.00p 493239
05/10/2012 345.10p 347.00p 339.80p 345.60p 1205057
04/10/2012 339.50p 344.85p 336.60p 343.70p 742436
03/10/2012 334.50p 339.10p 334.40p 337.70p 462799
02/10/2012 332.50p 338.80p 332.50p 336.10p 1030495
01/10/2012 323.50p 336.50p 323.24p 334.50p 1098393
28/09/2012 324.60p 327.90p 323.00p 323.80p 925580
27/09/2012 327.10p 343.50p 321.50p 322.90p 1308718
26/09/2012 332.60p 342.90p 324.60p 324.60p 1658031
25/09/2012 336.80p 341.77p 334.80p 336.00p 834232
24/09/2012 338.70p 339.10p 332.90p 337.40p 1030965
21/09/2012 340.00p 346.80p 337.98p 340.40p 2030826
20/09/2012 326.20p 339.70p 323.90p 338.80p 1707237
19/09/2012 326.90p 329.60p 326.30p 328.30p 1590227
18/09/2012 331.30p 331.30p 325.10p 325.30p 1127222
17/09/2012 334.00p 337.30p 330.90p 333.30p 715366
14/09/2012 336.00p 339.30p 332.60p 334.80p 2090361
13/09/2012 328.50p 332.50p 326.60p 330.60p 859457
12/09/2012 329.20p 334.30p 328.30p 331.00p 915781
11/09/2012 331.90p 331.90p 326.70p 330.00p 1613440
10/09/2012 329.80p 334.20p 329.80p 332.70p 930954
07/09/2012 330.00p 334.10p 328.20p 331.80p 1561599
06/09/2012 320.80p 330.00p 319.72p 330.00p 1413709
05/09/2012 316.20p 325.80p 310.90p 320.30p 1989774
04/09/2012 306.60p 318.00p 303.00p 315.90p 4853214
03/09/2012 282.30p 284.50p 279.40p 282.50p 1179263
31/08/2012 277.00p 287.40p 276.30p 283.40p 1502119
30/08/2012 277.80p 278.20p 272.00p 276.30p 895052
29/08/2012 270.20p 280.60p 270.20p 278.90p 1017253
28/08/2012 279.00p 279.00p 269.10p 273.20p 1103958
24/08/2012 274.70p 279.40p 272.60p 278.80p 907854
23/08/2012 271.90p 274.70p 268.30p 274.30p 755803
22/08/2012 270.50p 272.10p 267.70p 270.20p 767996
21/08/2012 268.40p 272.70p 267.10p 272.30p 1016655
20/08/2012 270.20p 271.40p 266.80p 267.10p 1031738
17/08/2012 268.80p 270.00p 266.20p 269.60p 508320
16/08/2012 268.00p 268.30p 263.40p 267.30p 763853
15/08/2012 267.70p 272.60p 266.60p 267.00p 592737
14/08/2012 268.00p 269.90p 263.90p 267.50p 600608
13/08/2012 269.70p 271.20p 266.20p 267.30p 439862
10/08/2012 268.80p 270.83p 263.80p 270.80p 775938
09/08/2012 268.40p 271.10p 263.80p 271.10p 803741
08/08/2012 266.40p 267.60p 262.80p 267.60p 497329
07/08/2012 266.70p 269.20p 263.25p 267.80p 484623
06/08/2012 264.50p 267.60p 264.10p 265.90p 584213
03/08/2012 251.20p 266.10p 250.60p 264.70p 1017613
02/08/2012 258.30p 258.80p 249.50p 250.30p 1021227
01/08/2012 253.20p 258.80p 253.20p 258.00p 983958
31/07/2012 260.50p 261.50p 252.70p 252.70p 988133
30/07/2012 258.90p 261.50p 255.70p 260.70p 811266
27/07/2012 250.60p 259.70p 249.46p 257.80p 1504996
26/07/2012 240.10p 248.60p 238.60p 248.40p 605534
25/07/2012 243.20p 244.20p 239.90p 240.50p 789678
24/07/2012 243.10p 246.80p 240.20p 244.20p 840675
23/07/2012 243.40p 247.00p 239.40p 241.30p 1128749
20/07/2012 254.00p 254.60p 244.10p 246.00p 1900510
19/07/2012 263.60p 264.00p 253.70p 254.10p 2984544
18/07/2012 257.30p 265.00p 254.00p 264.10p 1386620
17/07/2012 262.40p 265.60p 256.60p 256.60p 1078060
16/07/2012 262.30p 265.70p 259.90p 261.90p 1369786
13/07/2012 252.50p 265.00p 251.00p 262.80p 1723124
12/07/2012 254.30p 256.62p 249.20p 250.80p 1500278
11/07/2012 265.00p 265.00p 254.50p 255.30p 1318738
10/07/2012 260.00p 267.10p 257.30p 266.30p 1174345
09/07/2012 263.00p 263.10p 258.30p 258.30p 1437408
06/07/2012 271.30p 271.30p 260.90p 262.40p 4403901
05/07/2012 271.70p 273.40p 265.80p 270.30p 1508897
04/07/2012 272.00p 272.00p 265.90p 270.40p 1011292
03/07/2012 274.10p 274.10p 267.80p 270.90p 2576583
02/07/2012 262.60p 275.03p 259.00p 272.00p 3058618
29/06/2012 260.00p 263.80p 258.60p 259.90p 2485040
28/06/2012 256.50p 258.97p 252.10p 254.00p 1189066
27/06/2012 253.80p 257.50p 252.90p 255.90p 2022514
26/06/2012 250.70p 252.71p 247.50p 251.80p 1496850
25/06/2012 251.20p 258.50p 249.20p 250.00p 2892159
22/06/2012 250.70p 253.30p 245.00p 252.00p 1530430
21/06/2012 262.00p 271.20p 238.99p 254.80p 5881237
20/06/2012 242.30p 250.40p 235.89p 250.40p 2321378
19/06/2012 232.90p 240.62p 230.00p 240.60p 994871
18/06/2012 236.70p 239.70p 231.30p 233.20p 1021878
15/06/2012 231.50p 236.90p 230.60p 232.30p 4655506
14/06/2012 230.90p 233.00p 226.30p 228.30p 1182613
13/06/2012 234.20p 236.10p 226.20p 231.70p 1134272
12/06/2012 238.40p 238.50p 229.20p 233.30p 1658873
11/06/2012 244.00p 248.50p 235.80p 237.10p 1247807
08/06/2012 238.50p 240.30p 233.99p 238.00p 1271696
07/06/2012 224.00p 242.40p 222.40p 242.20p 2310043
06/06/2012 215.80p 223.00p 215.50p 223.00p 1805615
01/06/2012 229.40p 230.50p 212.20p 212.20p 2054497
31/05/2012 228.90p 232.20p 226.80p 230.30p 1444829
30/05/2012 232.30p 232.90p 228.30p 229.20p 1115026
29/05/2012 230.90p 235.30p 228.40p 234.30p 1514541
28/05/2012 221.50p 231.50p 221.37p 231.40p 1627432
25/05/2012 221.00p 223.50p 215.40p 219.20p 1884751
24/05/2012 224.50p 224.50p 217.50p 220.70p 1544956
23/05/2012 222.20p 225.90p 221.20p 222.10p 1427795
22/05/2012 217.80p 227.50p 217.80p 226.80p 1607271

*Close Price adjusted for both dividends and splits