Share Name Share Symbol Market Type Share ISIN Share Description
Ashtead Group LSE:AHT London Ordinary Share GB0000536739 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +10.00p +0.53% 1,911.00p 1,910.00p 1,911.00p 1,922.00p 1,901.00p 1,901.00p 1,729,722 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,186.8 765.1 100.5 19.0 9,540.20

Ashtead Group (AHT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20171911+10.00+0.53%1890.044719221,729,722
16 Nov 20171901+20.00+1.06%1876.641119011,589,739
15 Nov 20171881-18.00-0.95%18711908.307906,005
14 Nov 20171899+9.00+0.48%1881.435619201,122,236
13 Nov 20171890.0001-18.00-0.94%1885.99981921.00011,733,577
10 Nov 20171908-18.00-0.93%18971960.92961,489,856
09 Nov 20171926-41.00-2.08%192019671,623,767
08 Nov 20171967+21.00+1.08%1943.99981972.12351,420,095
07 Nov 20171945.9998-17.00-0.87%1945.99981976882,724
06 Nov 20171963-14.00-0.71%19551978.9998881,614
03 Nov 20171976.9998+43.00+2.22%1932.08481976.99981,450,718
02 Nov 20171934+8.00+0.42%1921.000119494,001,365
01 Nov 20171926-14.00-0.72%192219592,008,065
31 Oct 201719400.000.00%19291965.19341,084,113
30 Oct 20171940-2.00-0.10%19341965.19341,237,238
27 Oct 20171942-6.00-0.31%1912.089919751,258,446
26 Oct 20171947.9998+22.00+1.14%1923.59081952.11092,024,204
25 Oct 20171926+20.00+1.05%190019613,341,097
24 Oct 20171906+20.00+1.06%1881.612419161,652,351
23 Oct 20171885.9998+7.00+0.37%186218871,334,549
20 Oct 20171879-6.00-0.32%18731917.52961,601,249
19 Oct 20171885+11.00+0.59%1871.58021921.00012,097,781
18 Oct 20171874+25.00+1.35%1848.831874864,253
Download more Ashtead Group Historical Data

Ashtead Group (AHT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,9271,960.92971,8711,896.7604906k2M1M-16-0.83%
1 Month1,8891,9791,8621,925.0335882k4M2M221.16%
3 Months1,5831,9791,5761,814.8970661k4M2M32820.72%
6 Months1,5421,9791,5231,700.3202661k5M2M36923.93%
1 Year1,4181,9791,3991,657.5449267k5M2M49334.77%
3 Years1,0391,9797491,218.7364214k28M2M87283.93%
5 Years3911,979370.31,077.599445k28M2M1,520388.75%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:31 V: D:20171118 06:43:01