Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2015 945.50p 961.50p 938.50p 955.00p 1555509
22/09/2015 961.50p 967.00p 936.00p 943.50p 2146919
21/09/2015 977.50p 988.50p 962.50p 964.50p 1979992
18/09/2015 997.00p 997.00p 964.00p 981.00p 2792441
17/09/2015 1,020.00p 1,024.00p 1,001.00p 1,003.00p 1243283
16/09/2015 1,004.00p 1,016.00p 999.50p 1,013.00p 1900943
15/09/2015 995.50p 1,002.00p 979.50p 999.00p 2081098
14/09/2015 1,009.00p 1,015.00p 993.00p 993.00p 1338687
11/09/2015 1,018.00p 1,025.00p 1,001.00p 1,009.00p 2213096
10/09/2015 985.00p 1,025.45p 983.50p 1,018.00p 4055560
09/09/2015 995.50p 1,002.16p 978.50p 990.50p 2635477
08/09/2015 990.00p 995.35p 974.50p 974.50p 2381647
07/09/2015 993.00p 997.00p 981.00p 981.00p 2241783
04/09/2015 1,010.00p 1,011.67p 974.50p 977.50p 4314125
03/09/2015 1,000.00p 1,022.98p 996.50p 1,013.00p 5085970
02/09/2015 970.00p 1,000.04p 951.50p 988.00p 6343712
01/09/2015 931.50p 936.50p 914.50p 917.00p 2939839
28/08/2015 936.50p 950.00p 931.50p 945.50p 2864541
27/08/2015 923.00p 941.00p 921.00p 937.50p 6880440
26/08/2015 908.00p 921.50p 892.50p 902.00p 2938186
25/08/2015 889.00p 928.50p 887.00p 922.50p 3662957
24/08/2015 865.00p 889.00p 838.00p 883.00p 4772368
21/08/2015 902.50p 912.37p 892.00p 892.00p 2325618
20/08/2015 904.50p 931.54p 904.00p 912.50p 2508227
19/08/2015 947.00p 947.00p 909.76p 911.50p 2401573
18/08/2015 950.00p 954.50p 942.00p 950.00p 2522790
17/08/2015 957.00p 959.34p 946.50p 952.00p 1907093
14/08/2015 949.50p 954.50p 942.47p 952.00p 2111787
13/08/2015 981.00p 983.50p 949.00p 951.00p 3042328
12/08/2015 967.00p 980.00p 959.50p 978.00p 3180340
11/08/2015 964.50p 979.50p 958.00p 975.00p 3326311
10/08/2015 961.00p 971.50p 951.50p 969.00p 2627377
07/08/2015 958.00p 963.00p 947.50p 956.00p 1938216
06/08/2015 960.00p 971.92p 954.50p 955.50p 1629453
05/08/2015 949.00p 968.50p 937.00p 966.00p 3807324
04/08/2015 966.50p 966.50p 940.00p 950.00p 2671578
03/08/2015 975.00p 977.00p 963.00p 965.00p 2207450
31/07/2015 969.00p 985.00p 965.00p 981.50p 2819014
30/07/2015 972.50p 980.00p 956.50p 964.00p 2725781
29/07/2015 964.50p 969.50p 955.00p 965.50p 3201637
28/07/2015 943.50p 962.50p 943.00p 955.50p 3977748
27/07/2015 936.00p 941.85p 919.59p 937.50p 2285841
24/07/2015 950.00p 963.50p 932.00p 940.00p 5364147
23/07/2015 950.00p 995.00p 949.00p 974.50p 5626113
22/07/2015 1,012.00p 1,018.00p 977.00p 1,007.00p 4847484
21/07/2015 1,065.00p 1,065.00p 1,036.00p 1,043.00p 2156565
20/07/2015 1,076.00p 1,084.00p 1,067.00p 1,068.00p 1317564
17/07/2015 1,083.00p 1,083.00p 1,070.00p 1,079.00p 1070940
16/07/2015 1,064.00p 1,085.60p 1,063.00p 1,078.00p 1412390
15/07/2015 1,070.00p 1,070.00p 1,056.00p 1,057.00p 1362272
14/07/2015 1,054.00p 1,069.00p 1,049.64p 1,069.00p 1728986
13/07/2015 1,062.00p 1,068.28p 1,042.00p 1,054.00p 1866996
10/07/2015 1,067.00p 1,070.00p 1,046.00p 1,050.00p 1539132
09/07/2015 1,038.00p 1,058.79p 1,036.78p 1,053.00p 1669185
08/07/2015 1,034.00p 1,058.00p 1,028.00p 1,038.00p 2214622
07/07/2015 1,050.00p 1,055.00p 1,035.00p 1,035.00p 2490642
06/07/2015 1,062.00p 1,068.00p 1,049.00p 1,051.00p 2007355
03/07/2015 1,061.00p 1,081.00p 1,061.00p 1,074.00p 2711139
02/07/2015 1,100.00p 1,101.00p 1,059.00p 1,059.00p 3490226
01/07/2015 1,106.00p 1,132.00p 1,099.00p 1,101.00p 2935774
30/06/2015 1,094.00p 1,110.00p 1,083.00p 1,099.00p 2293438
29/06/2015 1,100.00p 1,123.00p 1,093.00p 1,104.00p 1811462
26/06/2015 1,136.00p 1,139.22p 1,128.00p 1,132.00p 1240632
25/06/2015 1,156.00p 1,157.00p 1,141.00p 1,144.00p 1956852
24/06/2015 1,150.00p 1,158.00p 1,147.00p 1,157.00p 1844355
23/06/2015 1,148.00p 1,157.00p 1,138.00p 1,148.00p 1824676
22/06/2015 1,140.00p 1,153.00p 1,133.00p 1,144.00p 4282633
19/06/2015 1,119.00p 1,126.00p 1,108.00p 1,120.00p 3634517
18/06/2015 1,094.00p 1,101.00p 1,083.00p 1,100.00p 2059545
17/06/2015 1,101.00p 1,110.00p 1,098.00p 1,100.00p 2137374
16/06/2015 1,123.00p 1,141.00p 1,084.00p 1,097.00p 5974242
15/06/2015 1,130.00p 1,132.00p 1,115.00p 1,127.00p 2210608
12/06/2015 1,150.00p 1,157.00p 1,127.00p 1,134.00p 2021986
11/06/2015 1,149.00p 1,168.00p 1,149.00p 1,154.00p 1943545
10/06/2015 1,134.00p 1,159.00p 1,130.00p 1,155.00p 1695931
09/06/2015 1,139.00p 1,145.00p 1,127.00p 1,134.00p 1401987
08/06/2015 1,149.00p 1,151.00p 1,134.00p 1,137.00p 1374108
05/06/2015 1,140.00p 1,155.00p 1,130.00p 1,149.00p 1554304
04/06/2015 1,152.00p 1,160.46p 1,138.00p 1,142.00p 1933237
03/06/2015 1,156.00p 1,167.00p 1,145.00p 1,158.00p 2114263
02/06/2015 1,159.00p 1,164.22p 1,139.00p 1,153.00p 1957345
01/06/2015 1,122.00p 1,165.00p 1,118.00p 1,151.00p 2725185
29/05/2015 1,155.00p 1,158.77p 1,113.00p 1,120.00p 5161399
28/05/2015 1,213.00p 1,231.00p 1,156.00p 1,161.00p 3778948
27/05/2015 1,184.00p 1,221.74p 1,183.00p 1,217.00p 1957494
26/05/2015 1,189.00p 1,201.00p 1,174.99p 1,184.00p 1203087
22/05/2015 1,190.00p 1,198.00p 1,179.52p 1,191.00p 810049
21/05/2015 1,189.00p 1,193.15p 1,183.00p 1,189.00p 889608
20/05/2015 1,200.00p 1,205.22p 1,189.00p 1,193.00p 854821
19/05/2015 1,185.00p 1,202.00p 1,185.00p 1,197.00p 1365071
18/05/2015 1,179.00p 1,193.00p 1,175.00p 1,183.00p 1009684
15/05/2015 1,188.00p 1,193.00p 1,173.00p 1,177.00p 2470218
14/05/2015 1,168.00p 1,186.19p 1,151.00p 1,184.00p 1113392
13/05/2015 1,148.00p 1,182.00p 1,146.00p 1,171.00p 1807940
12/05/2015 1,170.00p 1,170.00p 1,133.00p 1,139.00p 1507032
11/05/2015 1,161.00p 1,180.00p 1,156.00p 1,177.00p 2009177
08/05/2015 1,160.00p 1,180.00p 1,148.00p 1,163.00p 2388889
07/05/2015 1,129.00p 1,143.00p 1,096.00p 1,140.00p 3331558
06/05/2015 1,125.00p 1,137.00p 1,116.00p 1,130.00p 1652253
05/05/2015 1,149.00p 1,150.00p 1,119.00p 1,129.00p 3048931
01/05/2015 1,125.00p 1,149.00p 1,110.00p 1,147.00p 779148
30/04/2015 1,120.00p 1,130.00p 1,107.00p 1,126.00p 3282885
29/04/2015 1,149.00p 1,157.00p 1,115.00p 1,118.00p 1480902
28/04/2015 1,166.00p 1,166.00p 1,133.00p 1,144.00p 1827090
27/04/2015 1,167.00p 1,169.00p 1,151.00p 1,167.00p 1860549
24/04/2015 1,175.00p 1,185.00p 1,164.00p 1,166.00p 2077256
23/04/2015 1,142.00p 1,173.00p 1,134.23p 1,169.00p 2574588
22/04/2015 1,122.00p 1,151.00p 1,092.00p 1,139.00p 5246066
21/04/2015 1,149.00p 1,173.00p 1,149.00p 1,163.00p 3406892
20/04/2015 1,121.00p 1,146.00p 1,117.15p 1,144.00p 2190587
17/04/2015 1,112.00p 1,134.00p 1,108.00p 1,112.00p 2599608
16/04/2015 1,132.00p 1,136.00p 1,105.00p 1,115.00p 1710807
15/04/2015 1,112.00p 1,144.11p 1,111.00p 1,125.00p 2321478
14/04/2015 1,088.00p 1,118.68p 1,088.00p 1,112.00p 2278447
13/04/2015 1,073.00p 1,095.00p 1,070.52p 1,093.00p 1581686
10/04/2015 1,058.00p 1,076.00p 1,043.78p 1,076.00p 2919607
09/04/2015 1,065.00p 1,071.00p 1,054.00p 1,059.00p 1689303
08/04/2015 1,096.00p 1,098.00p 1,063.00p 1,064.00p 3149758
07/04/2015 1,090.00p 1,101.00p 1,081.00p 1,095.00p 2111422
02/04/2015 1,085.00p 1,087.00p 1,068.53p 1,082.00p 1732839
01/04/2015 1,082.00p 1,098.00p 1,081.00p 1,087.00p 1561579
31/03/2015 1,102.00p 1,116.00p 1,071.00p 1,084.00p 2422129
30/03/2015 1,081.00p 1,103.00p 1,074.90p 1,101.00p 3005147
27/03/2015 1,101.00p 1,108.00p 1,065.30p 1,070.00p 2697677
26/03/2015 1,114.00p 1,114.00p 1,086.00p 1,098.00p 4238368
25/03/2015 1,131.00p 1,144.00p 1,122.00p 1,122.00p 2637540
24/03/2015 1,115.00p 1,137.00p 1,115.00p 1,131.00p 2171778
23/03/2015 1,134.00p 1,141.00p 1,112.00p 1,119.00p 1090809
20/03/2015 1,133.00p 1,147.00p 1,124.00p 1,132.00p 1359480
19/03/2015 1,140.00p 1,161.00p 1,132.00p 1,133.00p 2258364
18/03/2015 1,094.00p 1,139.00p 1,094.00p 1,134.00p 2309230
17/03/2015 1,095.00p 1,098.00p 1,081.00p 1,097.00p 1690670
16/03/2015 1,109.00p 1,114.00p 1,091.25p 1,097.00p 1931028
13/03/2015 1,116.00p 1,120.00p 1,095.00p 1,107.00p 1794009
12/03/2015 1,117.00p 1,125.00p 1,104.00p 1,113.00p 1570524
11/03/2015 1,098.00p 1,119.00p 1,091.36p 1,116.00p 2182618
10/03/2015 1,095.00p 1,120.00p 1,085.00p 1,093.00p 2814056
09/03/2015 1,116.00p 1,118.00p 1,090.00p 1,098.00p 3053690
06/03/2015 1,129.00p 1,129.00p 1,109.00p 1,118.00p 2367673
05/03/2015 1,148.00p 1,150.00p 1,122.00p 1,129.00p 2707193
04/03/2015 1,172.00p 1,176.39p 1,142.00p 1,144.00p 2977504
03/03/2015 1,210.00p 1,216.00p 1,141.00p 1,157.00p 4237813
02/03/2015 1,188.00p 1,194.00p 1,166.00p 1,181.00p 2681080
27/02/2015 1,190.00p 1,194.00p 1,182.00p 1,190.00p 1639640
26/02/2015 1,177.00p 1,193.55p 1,170.00p 1,190.00p 1698090
25/02/2015 1,151.00p 1,182.00p 1,150.71p 1,176.00p 2836485
24/02/2015 1,144.00p 1,155.00p 1,140.20p 1,151.00p 3007969
23/02/2015 1,140.00p 1,148.00p 1,138.00p 1,143.00p 1448882
20/02/2015 1,128.00p 1,138.80p 1,121.00p 1,130.00p 1924860
19/02/2015 1,110.00p 1,135.00p 1,109.00p 1,128.00p 2260922
18/02/2015 1,083.00p 1,120.00p 1,083.00p 1,111.00p 2786285
17/02/2015 1,079.00p 1,095.00p 1,076.65p 1,080.00p 1273588
16/02/2015 1,074.00p 1,088.00p 1,069.25p 1,086.00p 1016237
13/02/2015 1,105.00p 1,113.00p 1,073.00p 1,073.00p 2026403
12/02/2015 1,086.00p 1,104.00p 1,083.00p 1,100.00p 1506213
11/02/2015 1,092.00p 1,092.00p 1,082.00p 1,086.00p 1184212
10/02/2015 1,090.00p 1,099.00p 1,081.25p 1,090.00p 1975009
09/02/2015 1,091.00p 1,097.00p 1,070.00p 1,088.00p 2343072
06/02/2015 1,067.00p 1,100.00p 1,067.00p 1,094.00p 2539476
05/02/2015 1,074.00p 1,078.00p 1,057.00p 1,073.00p 2654703
04/02/2015 1,066.00p 1,101.00p 1,065.00p 1,079.00p 2129018
03/02/2015 1,066.00p 1,073.00p 1,058.00p 1,064.00p 2108366
02/02/2015 1,091.00p 1,094.00p 1,048.22p 1,063.00p 4036556
30/01/2015 1,126.00p 1,131.00p 1,087.00p 1,088.00p 2619358
29/01/2015 1,114.00p 1,130.27p 1,108.00p 1,119.00p 2173918
28/01/2015 1,110.00p 1,123.00p 1,097.00p 1,121.00p 2057239
27/01/2015 1,120.00p 1,120.00p 1,095.00p 1,105.00p 2331977
26/01/2015 1,088.00p 1,118.09p 1,070.95p 1,118.00p 2030192
23/01/2015 1,091.00p 1,098.82p 1,040.21p 1,093.00p 3114228
22/01/2015 1,098.00p 1,120.00p 1,066.00p 1,088.00p 4638366
21/01/2015 1,060.00p 1,075.00p 1,057.00p 1,075.00p 2896646
20/01/2015 1,044.00p 1,065.00p 1,040.00p 1,065.00p 2172839
19/01/2015 1,047.00p 1,052.72p 1,023.25p 1,041.00p 2157922
16/01/2015 1,025.00p 1,048.00p 993.01p 1,045.00p 3154797
15/01/2015 1,039.00p 1,046.75p 1,010.00p 1,030.00p 4388379
14/01/2015 1,072.00p 1,073.82p 1,019.00p 1,033.00p 5388271
13/01/2015 1,114.00p 1,116.00p 1,071.00p 1,084.00p 4482179
12/01/2015 1,135.00p 1,155.00p 1,114.00p 1,117.00p 2385429
09/01/2015 1,135.00p 1,174.00p 1,129.36p 1,139.00p 2773337
08/01/2015 1,124.00p 1,139.00p 1,115.00p 1,131.00p 2383969
07/01/2015 1,116.00p 1,142.00p 1,105.00p 1,109.00p 3291928
06/01/2015 1,115.00p 1,117.00p 1,071.00p 1,109.00p 6538222
05/01/2015 1,158.00p 1,198.00p 1,157.00p 1,182.00p 2469540
02/01/2015 1,169.00p 1,176.60p 1,148.40p 1,165.00p 903531
31/12/2014 1,163.00p 1,170.00p 1,152.00p 1,152.00p 309455
30/12/2014 1,170.00p 1,182.00p 1,154.00p 1,156.00p 850751
29/12/2014 1,207.00p 1,219.00p 1,166.00p 1,176.00p 966253
24/12/2014 1,170.00p 1,175.43p 1,160.00p 1,168.00p 213827
23/12/2014 1,179.00p 1,184.00p 1,164.00p 1,169.00p 756020
22/12/2014 1,165.00p 1,176.00p 1,159.00p 1,175.00p 3871472
19/12/2014 1,170.00p 1,174.00p 1,147.00p 1,159.00p 2839118
18/12/2014 1,146.00p 1,151.23p 1,127.00p 1,151.00p 2053262
17/12/2014 1,126.00p 1,135.00p 1,116.00p 1,126.00p 1840530
16/12/2014 1,116.00p 1,139.00p 1,101.00p 1,139.00p 3069407
15/12/2014 1,142.00p 1,153.63p 1,114.00p 1,115.00p 3284668
12/12/2014 1,164.00p 1,173.00p 1,142.00p 1,150.00p 2762315
11/12/2014 1,174.00p 1,186.00p 1,156.00p 1,172.00p 2818493
10/12/2014 1,185.00p 1,196.00p 1,134.00p 1,175.00p 5444445
09/12/2014 1,095.00p 1,106.00p 1,074.00p 1,077.00p 2929196
08/12/2014 1,100.00p 1,107.00p 1,089.00p 1,104.00p 1722874

*Close Price adjusted for both dividends and splits