Ashtead Group PLC ORD 10P

AHT 
(LSE, Stocks) 
 
p 2,348.00 <%= Resources.Global.txtUp %>
Updated 15:34:42
Change % 1.21% Stock price increasing
Change 28.00 Stock price increasing
Volume 847,312
High P 2,358.00
Low P 2,331.00
Open P 2,335.00
ISIN GB0000536739
Prev close P 2,320.00
# of shares 490.35M
Market cap 1,151,349M GBX
Intraday

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
 
  2,348.00 2.2% Stock price increasing 16.8% Stock price increasing 14.4% Stock price increasing 22.4% Stock price increasing 50.7% 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
24/05/2018
2,315.00
2,338.00
2,312.00
2,320.00
1,874,900
1,982.15
0
23/05/2018
2,330.00
2,338.00
2,301.00
2,310.00
3,259,259
2,061.28
0
22/05/2018
2,369.00
2,375.00
2,340.00
2,362.00
1,853,996
2,136.66
0
21/05/2018
2,312.00
2,359.00
2,309.00
2,351.00
1,338,233
2,211.40
0
18/05/2018
2,299.00
2,314.00
2,286.00
2,297.00
1,749,132
2,088.21
0
17/05/2018
2,279.00
2,296.00
2,264.00
2,296.00
1,476,768
2,179.40
0
16/05/2018
2,259.00
2,283.00
2,249.00
2,280.00
1,494,823
2,184.97
0
15/05/2018
2,234.00
2,261.00
2,226.00
2,252.00
1,974,401
2,164.81
0
14/05/2018
2,232.00
2,244.00
2,219.00
2,239.00
1,442,402
2,017.34
0
11/05/2018
2,234.00
2,260.00
2,224.00
2,231.00
1,775,015
2,124.28
0
10/05/2018
2,210.00
2,238.00
2,203.00
2,232.00
1,629,187
2,035.97
0
09/05/2018
2,162.00
2,200.00
2,162.00
2,200.00
2,038,797
2,098.60
0
08/05/2018
2,097.00
2,168.00
2,097.00
2,158.00
3,203,601
2,010.05
0
04/05/2018
2,064.00
2,106.00
2,064.00
2,087.00
2,031,483
2,023.66
0
03/05/2018
2,059.00
2,074.00
2,049.00
2,052.00
1,750,091
2,019.70
0
02/05/2018
2,039.00
2,081.00
2,038.00
2,063.00
2,234,711
1,936.43
0
01/05/2018
2,010.00
2,065.00
1,999.50
2,028.00
2,061,185
1,986.66
0
30/04/2018
2,065.00
2,071.00
2,028.00
2,033.00
1,644,358
1,569.10
0
27/04/2018
2,042.00
2,063.00
2,024.00
2,055.00
1,499,864
1,916.74
0
26/04/2018
2,024.00
2,052.00
2,019.00
2,032.00
2,266,518
1,892.53
0
25/04/2018
2,084.00
2,085.00
1,995.00
2,010.00
3,510,909
1,925.50
0
24/04/2018
2,103.00
2,124.00
2,095.00
2,115.00
2,491,371
1,810.54
0
23/04/2018
2,074.00
2,098.00
2,065.00
2,094.00
1,730,282
2,023.23
0
20/04/2018
2,076.00
2,099.00
2,064.00
2,071.00
2,144,304
1,956.53
0
19/04/2018
2,060.00
2,096.00
2,055.00
2,069.00
3,508,393
1,898.58
0
18/04/2018
2,086.00
2,112.00
2,082.00
2,102.00
2,158,346
1,315.31
0
17/04/2018
2,058.00
2,087.00
2,051.00
2,083.00
1,368,830
2,023.67
0
16/04/2018
2,059.00
2,069.00
2,046.00
2,053.00
1,456,114
1,691.47
0
13/04/2018
2,029.00
2,060.00
2,029.00
2,060.00
1,142,137
1,990.30
0
12/04/2018
2,017.00
2,040.00
2,015.00
2,031.00
1,329,941
1,987.36
0
11/04/2018
2,022.00
2,032.00
2,006.00
2,012.00
2,372,508
1,994.74
0
10/04/2018
1,988.00
2,027.00
1,983.50
2,023.00
1,867,534
1,951.90
0
09/04/2018
1,991.00
1,995.00
1,966.50
1,978.50
1,755,634
1,838.79
0
06/04/2018
1,967.00
1,982.50
1,959.00
1,976.50
1,585,218
1,890.94
0
05/04/2018
1,944.50
1,980.50
1,943.00
1,974.50
2,796,714
1,211.16
0
04/04/2018
1,930.50
1,938.00
1,897.50
1,911.00
1,851,359
1,843.83
0
03/04/2018
1,893.50
1,940.00
1,878.50
1,926.50
2,537,466
1,380.04
0
29/03/2018
1,935.50
1,966.50
1,931.00
1,940.00
1,587,248
1,887.16
0
28/03/2018
1,917.50
1,955.00
1,914.50
1,938.00
1,998,111
1,857.31
0
27/03/2018
1,947.00
1,969.00
1,931.00
1,940.50
1,916,977
1,634.74
0
26/03/2018
1,910.50
1,913.50
1,892.00
1,909.00
2,914,014
1,814.14
0
23/03/2018
1,894.50
1,932.00
1,868.00
1,908.00
3,214,569
1,837.48
0
22/03/2018
1,940.50
1,951.00
1,901.50
1,913.00
3,409,559
1,837.95
0
21/03/2018
1,979.00
1,987.00
1,949.50
1,957.50
1,677,827
1,874.83
0
20/03/2018
1,983.50
1,990.50
1,959.50
1,983.00
4,226,725
644.40
0
19/03/2018
1,987.00
1,992.00
1,967.00
1,970.50
2,200,811
1,900.07
0
16/03/2018
2,004.00
2,011.00
1,984.00
1,994.50
2,118,285
1,966.43
0
15/03/2018
1,992.00
2,016.00
1,983.50
2,007.00
1,441,744
1,915.29
0
14/03/2018
1,990.00
2,007.00
1,981.50
1,985.00
1,883,752
1,685.52
0
13/03/2018
1,993.50
2,026.00
1,989.00
1,999.50
1,991,984
1,697.31
0
12/03/2018
2,019.00
2,020.00
1,988.00
1,997.50
1,922,796
1,930.59
0
09/03/2018
1,952.00
2,012.00
1,937.00
2,010.00
3,255,601
1,800.70
0
08/03/2018
1,929.00
1,952.50
1,916.00
1,944.50
3,407,125
1,772.17
0
07/03/2018
1,911.00
1,925.00
1,888.00
1,916.00
3,700,968
1,798.56
0
06/03/2018
1,987.00
2,004.00
1,881.50
1,917.50
7,313,792
1,708.31
0
05/03/2018
2,010.00
2,049.00
2,010.00
2,029.00
3,141,412
1,969.19
0
02/03/2018
2,020.00
2,046.00
1,997.00
1,998.50
2,684,902
1,927.18
0
01/03/2018
2,102.00
2,115.00
2,027.00
2,034.00
2,796,577
2,001.35
0
28/02/2018
2,096.00
2,128.00
2,078.00
2,114.00
2,062,623
2,087.25
0
27/02/2018
2,073.00
2,121.00
2,073.00
2,108.00
2,019,883
1,908.30
0
26/02/2018
2,057.00
2,096.00
2,051.00
2,070.00
1,674,643
2,013.91
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 May 2018 15:50:02
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180525.2 - EUROWEB3 - 2018-05-25 16:50:02 - 2018-05-25 15:50:02 - 1000 - Website: OKAY