AHT

Ashtead Historical Data

AHT Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 6,084.00 -208.00 -3.31% 6,100.00 6,206.00 6,066.00 578,691
Nov 25 2021 6,292.00 132.00 2.14% 6,242.00 6,292.00 6,186.00 627,647
Nov 24 2021 6,160.00 -32.00 -0.52% 6,204.00 6,256.00 6,070.00 1,196,715
Nov 23 2021 6,192.00 -122.00 -1.93% 6,272.00 6,276.00 6,120.00 650,066
Nov 22 2021 6,314.00 8.00 0.13% 6,324.00 6,416.00 6,314.00 563,515
Nov 19 2021 6,306.00 -32.00 -0.5% 6,352.00 6,380.00 6,264.00 744,930
Nov 18 2021 6,338.00 8.00 0.13% 6,310.00 6,404.00 6,310.00 638,371
Nov 17 2021 6,330.00 -10.00 -0.16% 6,308.00 6,368.00 6,256.00 1,074,203
Nov 16 2021 6,340.00 -38.00 -0.6% 6,340.00 6,386.00 6,286.00 965,887
Nov 15 2021 6,378.00 -72.00 -1.12% 6,430.00 6,436.00 6,296.00 562,223
Nov 12 2021 6,450.00 46.00 0.72% 6,420.00 6,494.00 6,404.00 1,034,895
Nov 11 2021 6,404.00 102.00 1.62% 6,300.00 6,426.00 6,298.00 794,589
Nov 10 2021 6,302.00 42.00 0.67% 6,264.00 6,330.00 6,198.00 581,875
Nov 09 2021 6,260.00 -126.00 -1.97% 6,366.00 6,422.00 6,242.00 2,589,334
Nov 08 2021 6,386.00 128.00 2.05% 6,256.00 6,408.00 6,256.00 729,954
Nov 05 2021 6,258.00 -112.00 -1.76% 6,334.00 6,398.00 6,256.00 724,655
Nov 04 2021 6,370.00 152.00 2.44% 6,252.00 6,386.00 6,212.00 653,514
Nov 03 2021 6,218.00 -26.00 -0.42% 6,196.00 6,272.00 6,192.00 582,108
Nov 02 2021 6,244.00 52.00 0.84% 6,222.00 6,296.00 6,162.00 505,683
Nov 01 2021 6,192.00 68.00 1.11% 6,156.00 6,214.00 6,102.00 465,260
Oct 29 2021 6,124.00 0.00 +0.00% 6,088.00 6,180.00 6,040.00 0.00
Oct 29 2021 6,124.00 -6.00 -0.1% 6,088.00 6,180.00 6,040.00 1,049,209
Oct 28 2021 6,130.00 138.00 2.3% 5,980.00 6,130.00 5,938.00 692,161
Oct 27 2021 5,992.00 16.00 0.27% 5,954.00 6,020.00 5,954.00 969,610
Oct 26 2021 5,976.00 118.00 2.01% 5,878.00 5,976.00 5,848.00 485,744
Oct 25 2021 5,858.00 -4.00 -0.07% 5,912.00 5,926.00 5,820.00 1,258,187
Oct 22 2021 5,862.00 12.00 0.21% 5,862.00 5,956.00 5,846.00 1,880,299
Oct 21 2021 5,850.00 -20.00 -0.34% 5,802.00 5,890.00 5,802.00 697,441
Oct 20 2021 5,870.00 -60.00 -1.01% 5,852.00 5,962.00 5,830.00 607,682
Oct 19 2021 5,930.00 -4.00 -0.07% 5,968.00 5,982.00 5,892.00 435,917
Oct 18 2021 5,934.00 6.00 0.1% 5,874.00 5,948.00 5,870.00 408,761
Oct 15 2021 5,928.00 110.00 1.89% 5,860.00 5,958.00 5,826.00 1,182,996
Oct 14 2021 5,818.00 104.00 1.82% 5,712.00 5,824.00 5,706.00 528,534
Oct 13 2021 5,714.00 164.00 2.95% 5,600.00 5,762.00 5,588.00 1,400,019
Oct 12 2021 5,550.00 6.00 0.11% 5,462.00 5,580.00 5,462.00 494,454
Oct 11 2021 5,544.00 -80.00 -1.42% 5,530.00 5,570.00 5,422.00 514,886
Oct 08 2021 5,624.00 -36.00 -0.64% 5,662.00 5,678.00 5,568.00 540,886
Oct 07 2021 5,660.00 86.00 1.54% 5,618.00 5,662.00 5,576.00 484,425
Oct 06 2021 5,574.00 -64.00 -1.14% 5,576.00 5,608.00 5,504.00 587,871
Oct 05 2021 5,638.00 134.00 2.43% 5,516.00 5,638.00 5,516.00 659,244
Oct 04 2021 5,504.00 -108.00 -1.92% 5,602.00 5,676.00 5,504.00 577,300
Oct 01 2021 5,612.00 -34.00 -0.6% 5,532.00 5,654.00 5,488.00 633,768
Sep 30 2021 5,646.00 -34.00 -0.6% 5,742.00 5,768.00 5,612.00 632,642
Sep 29 2021 5,680.00 72.00 1.28% 5,624.00 5,782.00 5,616.00 726,141
Sep 28 2021 5,608.00 -128.00 -2.23% 5,730.00 5,770.00 5,544.00 897,513
Sep 27 2021 5,736.00 -130.00 -2.22% 5,924.00 5,966.00 5,656.00 1,635,407
Sep 24 2021 5,866.00 -84.00 -1.41% 5,908.00 5,952.00 5,850.00 569,861
Sep 23 2021 5,950.00 -38.00 -0.63% 6,020.00 6,044.00 5,928.00 528,503
Sep 22 2021 5,988.00 172.00 2.96% 5,876.00 5,994.00 5,874.00 630,067
Sep 21 2021 5,816.00 106.00 1.86% 5,754.00 5,876.00 5,752.00 671,700
Sep 20 2021 5,710.00 -278.00 -4.64% 5,918.00 5,934.00 5,684.00 1,191,321
Sep 17 2021 5,988.00 -174.00 -2.82% 6,278.00 6,284.00 5,952.00 2,382,155
Sep 16 2021 6,162.00 308.00 5.26% 6,000.00 6,220.00 5,966.00 1,323,057
Sep 15 2021 5,854.00 -6.00 -0.1% 5,860.00 5,892.00 5,824.00 987,349
Sep 14 2021 5,860.00 26.00 0.45% 5,840.00 5,950.00 5,840.00 652,437
Sep 13 2021 5,834.00 0.00 0.0% 5,846.00 5,874.00 5,814.00 671,405
Sep 10 2021 5,834.00 88.00 1.53% 5,802.00 5,872.00 5,776.00 432,338
Sep 09 2021 5,746.00 2.00 0.03% 5,686.00 5,776.00 5,654.00 470,304
Sep 08 2021 5,744.00 -58.00 -1.0% 5,780.00 5,780.00 5,702.00 510,476
Sep 07 2021 5,802.00 14.00 0.24% 5,766.00 5,812.00 5,752.00 282,454
Sep 06 2021 5,788.00 54.00 0.94% 5,766.00 5,826.00 5,754.00 466,232
Sep 03 2021 5,734.00 -96.00 -1.65% 5,830.00 5,830.00 5,714.00 764,320
Sep 02 2021 5,830.00 80.00 1.39% 5,728.00 5,844.00 5,716.00 845,947
Sep 01 2021 5,750.00 60.00 1.05% 5,726.00 5,778.00 5,712.00 665,380
Aug 31 2021 5,690.00 76.00 1.35% 5,638.00 5,734.00 5,620.00 1,364,873
Your Recent History
LSE
AHT
Ashtead
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211128 20:40:04