Ashtead Group PLC ORD 10P

AHT 
(LSE, Stocks) 
 
p 2,051.97
Updated 23/02/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High P 0
Low P 0
Open P0
ISIN GB0000536739
Prev close P2,050.00
# of shares 495.20M
Market cap 1,016,128M GBX
Intraday

Market closed
Ashtead Group PLC ORD 10P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  2,051.97 1.0% Stock price increasing -1.0% Stock price decreasing 6.9% Stock price increasing 29.4% Stock price increasing 25.5% Stock price increasing

History: Ashtead Group PLC ORD 10P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/02/2018
2,057.00
2,061.00
2,037.00
2,053.00
1,641,985
 
0
22/02/2018
2,065.00
2,083.00
2,045.00
2,050.00
1,841,844
 
0
21/02/2018
2,059.00
2,088.00
2,049.00
2,083.00
2,430,242
 
0
20/02/2018
2,029.00
2,071.00
2,019.00
2,065.00
2,605,893
 
0
19/02/2018
2,039.00
2,046.00
2,010.00
2,018.00
1,544,935
 
0
16/02/2018
2,030.00
2,038.00
2,014.00
2,031.00
1,354,943
 
0
15/02/2018
2,025.00
2,045.00
2,004.00
2,020.00
1,925,850
 
0
14/02/2018
2,019.00
2,024.00
1,974.00
2,005.00
2,181,548
 
0
13/02/2018
2,009.00
2,025.00
1,994.50
1,994.50
1,317,250
 
0
12/02/2018
1,992.00
2,015.00
1,987.00
2,002.00
2,057,991
 
0
09/02/2018
1,945.00
1,975.50
1,919.00
1,962.50
4,354,380
 
0
08/02/2018
2,045.00
2,045.00
1,955.00
1,955.00
3,234,050
 
0
07/02/2018
2,022.00
2,071.00
1,998.00
2,056.00
3,460,078
 
0
06/02/2018
1,966.50
2,039.00
1,941.00
1,998.00
3,408,755
 
0
05/02/2018
2,015.00
2,046.00
1,968.50
2,035.00
3,876,473
 
0
02/02/2018
2,084.00
2,088.00
2,032.00
2,034.00
2,083,226
 
0
01/02/2018
2,109.00
2,126.00
2,076.00
2,085.00
1,331,736
 
0
31/01/2018
2,118.00
2,130.00
2,086.00
2,105.00
2,268,321
 
0
30/01/2018
2,121.00
2,124.00
2,092.00
2,109.00
2,288,259
 
0
29/01/2018
2,135.00
2,144.00
2,122.00
2,135.00
3,345,459
 
0
26/01/2018
2,081.00
2,131.00
2,073.00
2,124.00
3,269,870
 
0
25/01/2018
2,074.00
2,118.00
2,056.00
2,072.00
3,930,732
 
0
24/01/2018
2,143.00
2,146.00
2,086.00
2,086.00
3,524,109
 
0
23/01/2018
2,155.00
2,185.00
2,142.00
2,152.00
3,902,504
 
0
22/01/2018
2,129.00
2,138.00
2,120.00
2,129.00
1,969,232
 
0
19/01/2018
2,133.00
2,139.00
2,117.00
2,136.00
2,291,056
 
0
18/01/2018
2,146.00
2,152.00
2,124.00
2,134.00
1,783,035
 
0
17/01/2018
2,140.00
2,168.00
2,127.00
2,146.00
2,288,061
 
0
16/01/2018
2,111.00
2,136.00
2,106.00
2,135.00
1,987,658
 
0
15/01/2018
2,110.00
2,112.00
2,094.00
2,108.00
1,604,760
 
0
12/01/2018
2,075.00
2,113.00
2,074.00
2,105.00
2,565,656
 
0
11/01/2018
2,058.00
2,103.00
2,052.00
2,073.00
3,734,045
 
0
10/01/2018
2,039.00
2,053.00
2,014.00
2,053.00
1,849,758
 
0
09/01/2018
2,020.00
2,051.00
2,019.00
2,048.00
1,987,755
 
0
08/01/2018
2,020.00
2,036.00
2,013.00
2,020.00
1,747,752
 
0
05/01/2018
2,025.00
2,025.00
2,004.00
2,015.00
1,320,990
 
0
04/01/2018
2,025.00
2,025.00
2,009.00
2,019.00
1,369,926
 
0
03/01/2018
2,013.00
2,028.00
1,989.00
2,004.00
2,105,870
 
0
02/01/2018
1,989.00
1,997.00
1,915.00
1,966.00
2,140,515
 
0
29/12/2017
1,987.00
1,994.00
1,961.00
1,992.00
730,679
 
0
28/12/2017
1,970.00
1,972.00
1,954.00
1,969.00
770,010
 
0
27/12/2017
1,954.00
1,965.00
1,930.00
1,963.00
1,046,747
 
0
22/12/2017
1,963.00
1,975.00
1,944.00
1,944.00
553,424
 
0
21/12/2017
1,972.00
1,979.00
1,955.00
1,977.00
1,583,702
 
0
20/12/2017
1,950.00
1,979.00
1,940.00
1,969.00
2,418,193
 
0
19/12/2017
1,950.00
1,973.00
1,939.00
1,956.00
2,244,622
 
0
18/12/2017
1,909.00
1,949.00
1,904.00
1,947.00
2,250,181
 
0
15/12/2017
1,921.00
1,926.00
1,889.00
1,894.00
2,820,902
 
0
14/12/2017
1,950.00
1,956.00
1,915.00
1,922.00
3,722,175
 
0
13/12/2017
2,000.00
2,060.00
1,942.63
1,973.69
4,281,891
 
0
12/12/2017
2,089.00
2,118.00
2,025.00
2,060.00
4,570,153
 
0
11/12/2017
2,030.00
2,038.00
1,993.00
2,019.00
5,489,294
 
0
08/12/2017
1,988.00
2,024.00
1,974.00
2,019.00
2,595,393
 
0
07/12/2017
1,998.00
2,007.00
1,975.00
1,978.00
2,741,379
 
0
06/12/2017
1,950.00
1,978.00
1,937.00
1,971.00
1,402,715
 
0
05/12/2017
1,960.00
1,971.00
1,948.00
1,957.00
5,368,424
 
0
04/12/2017
1,940.00
1,977.00
1,940.00
1,954.00
1,968,157
 
0
01/12/2017
1,904.00
1,947.00
1,885.00
1,904.00
3,325,347
 
0
30/11/2017
1,922.00
1,932.00
1,891.00
1,899.00
2,141,884
 
0
29/11/2017
1,940.00
1,959.00
1,926.00
1,929.00
2,168,056
 
0
28/11/2017
1,925.00
1,958.00
1,921.00
1,949.00
2,311,311
 
0
27/11/2017
1,922.00
1,922.00
1,900.00
1,904.00
910,021
 
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 February 2018 05:46:16
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180222.1 - EUROWEB2 - 2018-02-25 06:46:16 - 2018-02-25 05:46:16 - 1000 - Website: OKAY