Ashtead Group PLC ORD 10P

AHT 
(LSE, Stocks) 
 
p 2,368.00 <%= Resources.Global.txtDown %>
Updated 11:32:23
Change % -0.29% Stock price decreasing
Change -7.00 Stock price decreasing
Volume 179,177
High P 2,393.00
Low P 2,368.00
Open P 2,386.00
ISIN GB0000536739
Prev close P 2,375.00
# of shares 486.62M
Market cap 1,152,326M GBX
Intraday

Ashtead Group PLC ORD 10P
Market is open (until 16:30) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  2,368.00 -1.7% Stock price decreasing 0.6% Stock price increasing 5.2% Stock price increasing 17.2% Stock price increasing 48.9% 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
14/08/2018
2,399.00
2,407.00
2,366.00
2,375.00
1,510,073
2,336.61
0
13/08/2018
2,386.00
2,404.00
2,365.00
2,392.00
1,280,555
2,237.30
0
10/08/2018
2,401.00
2,407.00
2,381.00
2,393.00
1,540,941
2,067.92
0
09/08/2018
2,407.00
2,438.00
2,397.00
2,409.00
1,616,040
2,325.56
0
08/08/2018
2,350.00
2,410.00
2,348.00
2,410.00
2,406,350
2,180.91
0
07/08/2018
2,342.00
2,388.00
2,342.00
2,348.00
2,402,479
2,151.66
0
06/08/2018
2,313.00
2,354.00
2,311.00
2,333.00
2,092,358
1,962.18
0
03/08/2018
2,278.00
2,320.00
2,267.00
2,305.00
1,714,933
2,261.36
0
02/08/2018
2,269.00
2,291.00
2,230.00
2,268.00
2,449,738
2,208.77
0
01/08/2018
2,326.00
2,342.00
2,277.00
2,282.00
2,351,794
2,177.75
0
31/07/2018
2,347.00
2,362.00
2,327.00
2,341.00
1,834,927
2,313.70
0
30/07/2018
2,359.00
2,371.00
2,338.00
2,353.00
989,752
2,223.68
0
27/07/2018
2,379.00
2,390.00
2,359.00
2,371.00
1,225,365
2,313.44
0
26/07/2018
2,320.00
2,361.00
2,308.00
2,361.00
1,497,391
2,258.14
0
25/07/2018
2,347.00
2,351.00
2,302.00
2,307.00
1,661,345
2,264.25
0
24/07/2018
2,338.00
2,375.00
2,330.00
2,349.00
1,141,606
2,312.13
0
23/07/2018
2,301.00
2,331.00
2,289.00
2,325.00
1,586,523
1,982.40
0
20/07/2018
2,345.00
2,361.00
2,293.00
2,313.00
1,849,761
2,291.21
0
19/07/2018
2,385.00
2,393.00
2,305.00
2,340.00
3,120,918
1,916.45
0
18/07/2018
2,380.00
2,419.00
2,376.00
2,412.00
1,638,177
2,207.98
0
17/07/2018
2,338.00
2,363.00
2,323.00
2,359.00
1,496,396
1,209.23
0
16/07/2018
2,357.00
2,375.00
2,339.00
2,345.22
1,545,131
0.00
0
13/07/2018
2,360.00
2,408.00
2,350.00
2,355.00
2,637,017
2,140.97
0
12/07/2018
2,355.00
2,355.00
2,332.00
2,343.00
1,676,847
1,670.80
0
11/07/2018
2,325.00
2,368.00
2,296.00
2,349.00
4,351,271
2,249.53
0
10/07/2018
2,310.00
2,351.00
2,310.00
2,337.00
2,363,892
2,119.37
0
09/07/2018
2,264.00
2,313.00
2,264.00
2,311.00
2,254,491
2,068.27
0
06/07/2018
2,244.00
2,255.00
2,223.00
2,255.00
1,543,240
2,184.50
0
05/07/2018
2,195.00
2,248.00
2,194.00
2,231.00
1,696,532
2,168.49
0
04/07/2018
2,205.00
2,211.00
2,182.00
2,185.00
1,369,953
2,074.26
0
03/07/2018
2,220.00
2,236.00
2,204.00
2,211.00
1,938,772
1,943.01
0
02/07/2018
2,253.00
2,254.00
2,206.00
2,206.00
2,408,674
2,132.83
0
29/06/2018
2,252.00
2,305.00
2,250.00
2,273.00
2,746,568
2,142.65
0
28/06/2018
2,237.00
2,252.00
2,201.00
2,224.00
2,249,266
2,087.51
0
27/06/2018
2,221.00
2,257.00
2,210.00
2,244.00
1,483,674
2,140.67
0
26/06/2018
2,232.00
2,244.00
2,198.00
2,212.00
2,001,920
2,104.91
0
25/06/2018
2,252.00
2,253.00
2,212.00
2,213.00
2,644,700
2,170.47
0
22/06/2018
2,258.00
2,267.00
2,239.00
2,252.00
2,519,057
2,203.68
0
21/06/2018
2,325.00
2,325.00
2,246.00
2,246.00
2,432,807
2,187.71
0
20/06/2018
2,282.00
2,352.00
2,267.00
2,311.00
3,395,255
2,177.56
0
19/06/2018
2,200.00
2,301.00
2,175.00
2,267.00
6,766,283
1,942.90
0
18/06/2018
2,378.00
2,383.00
2,345.00
2,372.00
3,128,035
1,851.15
0
15/06/2018
2,387.00
2,414.00
2,371.00
2,371.00
4,204,410
2,328.31
0
14/06/2018
2,354.00
2,401.00
2,354.00
2,384.00
3,201,827
2,192.35
0
13/06/2018
2,347.00
2,379.50
2,341.00
2,372.00
1,986,971
1,815.64
0
12/06/2018
2,410.00
2,410.00
2,347.00
2,348.00
2,506,291
2,270.69
0
11/06/2018
2,389.00
2,428.00
2,380.00
2,400.00
2,126,666
2,299.24
0
08/06/2018
2,379.00
2,399.00
2,362.00
2,375.00
1,892,103
2,334.13
0
07/06/2018
2,412.00
2,441.00
2,396.00
2,398.00
2,449,130
2,342.66
0
06/06/2018
2,378.00
2,393.00
2,370.00
2,389.00
1,597,535
2,325.20
0
05/06/2018
2,365.00
2,385.00
2,357.00
2,369.00
1,481,884
2,242.19
0
04/06/2018
2,362.00
2,372.00
2,346.00
2,361.00
1,591,313
2,267.67
0
01/06/2018
2,337.00
2,356.00
2,334.00
2,350.00
1,301,873
2,237.08
0
31/05/2018
2,305.00
2,350.00
2,305.00
2,331.00
3,152,992
2,289.17
0
30/05/2018
2,295.00
2,316.00
2,285.00
2,301.00
2,239,437
2,257.13
0
29/05/2018
2,319.00
2,319.00
2,283.00
2,300.00
2,458,318
2,042.04
0
25/05/2018
2,335.00
2,358.00
2,331.00
2,334.00
1,966,747
2,261.90
0
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

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.
 
15 August 2018 11:47:29
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180815.2 - EUROWEB1 - 2018-08-15 12:47:29 - 2018-08-15 11:47:29 - 1000 - Website: OKAY