Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits