AHT.L
Ashtead Group plc
21:36:27
5326 £
0.0000 (%0.00)
Önceki Kapanış: 5328
Düşük₺5242
Yüksek₺5400
AHT.L: Ashtead Group plc Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.065,6502
KAPANIŞ 1.064,8083
En Düşük
DÜŞÜK 838
En Yüksek
YÜKSEK 1.231
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2015 | 1.169 | 1.176,6 | 1.148,4 | 1.165 |
| 05.01.2015 | 1.158 | 1.198 | 1.157 | 1.182 |
| 06.01.2015 | 1.115 | 1.117 | 1.071 | 1.109 |
| 07.01.2015 | 1.116 | 1.142 | 1.105 | 1.109 |
| 08.01.2015 | 1.124 | 1.139 | 1.115 | 1.131 |
| 09.01.2015 | 1.135 | 1.174 | 1.129,36 | 1.139 |
| 12.01.2015 | 1.135 | 1.155 | 1.114 | 1.117 |
| 13.01.2015 | 1.114 | 1.116 | 1.071 | 1.084 |
| 14.01.2015 | 1.072 | 1.073,82 | 1.019 | 1.033 |
| 15.01.2015 | 1.039 | 1.046,75 | 1.010 | 1.030 |
| 16.01.2015 | 1.025 | 1.048 | 993,01 | 1.045 |
| 19.01.2015 | 1.047 | 1.052,72 | 1.023,25 | 1.041 |
| 20.01.2015 | 1.044 | 1.065 | 1.040 | 1.065 |
| 21.01.2015 | 1.060 | 1.075 | 1.057 | 1.075 |
| 22.01.2015 | 1.098 | 1.120 | 1.066 | 1.088 |
| 23.01.2015 | 1.091 | 1.098,82 | 1.040,21 | 1.093 |
| 26.01.2015 | 1.088 | 1.118,09 | 1.070,95 | 1.118 |
| 27.01.2015 | 1.120 | 1.120 | 1.095 | 1.105 |
| 28.01.2015 | 1.110 | 1.123 | 1.097 | 1.121 |
| 29.01.2015 | 1.114 | 1.130,28 | 1.108 | 1.119 |
| 30.01.2015 | 1.126 | 1.131 | 1.087 | 1.088 |
| 02.02.2015 | 1.091 | 1.094 | 1.048,22 | 1.063 |
| 03.02.2015 | 1.066 | 1.073 | 1.058 | 1.064 |
| 04.02.2015 | 1.066 | 1.101 | 1.065 | 1.079 |
| 05.02.2015 | 1.074 | 1.078 | 1.057 | 1.073 |
| 06.02.2015 | 1.067 | 1.100 | 1.067 | 1.094 |
| 09.02.2015 | 1.091 | 1.097 | 1.070 | 1.088 |
| 10.02.2015 | 1.090 | 1.099 | 1.081,25 | 1.090 |
| 11.02.2015 | 1.092 | 1.092 | 1.082 | 1.086 |
| 12.02.2015 | 1.086 | 1.104 | 1.083 | 1.100 |
| 13.02.2015 | 1.105 | 1.113 | 1.073 | 1.073 |
| 16.02.2015 | 1.074 | 1.088 | 1.069,25 | 1.086 |
| 17.02.2015 | 1.079 | 1.095 | 1.076,65 | 1.080 |
| 18.02.2015 | 1.083 | 1.120 | 1.083 | 1.111 |
| 19.02.2015 | 1.110 | 1.135 | 1.109 | 1.128 |
| 20.02.2015 | 1.128 | 1.138,8 | 1.121 | 1.130 |
| 23.02.2015 | 1.140 | 1.148 | 1.138 | 1.143 |
| 24.02.2015 | 1.144 | 1.155 | 1.140,2 | 1.151 |
| 25.02.2015 | 1.151 | 1.182 | 1.150,71 | 1.176 |
| 26.02.2015 | 1.177 | 1.193,55 | 1.170 | 1.190 |
| 27.02.2015 | 1.190 | 1.194 | 1.182 | 1.190 |
| 02.03.2015 | 1.188 | 1.194 | 1.166 | 1.181 |
| 03.03.2015 | 1.210 | 1.216 | 1.141 | 1.157 |
| 04.03.2015 | 1.172 | 1.176,39 | 1.142 | 1.144 |
| 05.03.2015 | 1.148 | 1.150 | 1.122 | 1.129 |
| 06.03.2015 | 1.129 | 1.129 | 1.109 | 1.118 |
| 09.03.2015 | 1.116 | 1.118 | 1.090 | 1.098 |
| 10.03.2015 | 1.095 | 1.120 | 1.085 | 1.093 |
| 11.03.2015 | 1.098 | 1.119 | 1.091,36 | 1.116 |
| 12.03.2015 | 1.117 | 1.125 | 1.104 | 1.113 |
| 13.03.2015 | 1.116 | 1.120 | 1.095 | 1.107 |
| 16.03.2015 | 1.109 | 1.114 | 1.091,25 | 1.097 |
| 17.03.2015 | 1.095 | 1.098 | 1.081 | 1.097 |
| 18.03.2015 | 1.094 | 1.139 | 1.094 | 1.134 |
| 19.03.2015 | 1.140 | 1.161 | 1.132 | 1.133 |
| 20.03.2015 | 1.133 | 1.147 | 1.124 | 1.132 |
| 23.03.2015 | 1.134 | 1.141 | 1.112 | 1.119 |
| 24.03.2015 | 1.115 | 1.137 | 1.115 | 1.131 |
| 25.03.2015 | 1.131 | 1.144 | 1.122 | 1.122 |
| 26.03.2015 | 1.114 | 1.114 | 1.086 | 1.098 |
| 27.03.2015 | 1.101 | 1.108 | 1.065,3 | 1.070 |
| 30.03.2015 | 1.081 | 1.103 | 1.074,9 | 1.101 |
| 31.03.2015 | 1.102 | 1.116 | 1.071 | 1.084 |
| 01.04.2015 | 1.082 | 1.098 | 1.081 | 1.087 |
| 02.04.2015 | 1.085 | 1.087 | 1.068,53 | 1.082 |
| 07.04.2015 | 1.090 | 1.101 | 1.081 | 1.095 |
| 08.04.2015 | 1.096 | 1.098 | 1.063 | 1.064 |
| 09.04.2015 | 1.065 | 1.071 | 1.054 | 1.059 |
| 10.04.2015 | 1.058 | 1.076 | 1.043,78 | 1.076 |
| 13.04.2015 | 1.073 | 1.095 | 1.070,52 | 1.093 |
| 14.04.2015 | 1.088 | 1.118,68 | 1.088 | 1.112 |
| 15.04.2015 | 1.112 | 1.144,11 | 1.111 | 1.125 |
| 16.04.2015 | 1.132 | 1.136 | 1.105 | 1.115 |
| 17.04.2015 | 1.112 | 1.134 | 1.108 | 1.112 |
| 20.04.2015 | 1.121 | 1.146 | 1.117,15 | 1.144 |
| 21.04.2015 | 1.149 | 1.173 | 1.149 | 1.163 |
| 22.04.2015 | 1.122 | 1.151 | 1.092 | 1.139 |
| 23.04.2015 | 1.142 | 1.173 | 1.134,23 | 1.169 |
| 24.04.2015 | 1.175 | 1.185 | 1.164 | 1.166 |
| 27.04.2015 | 1.167 | 1.169 | 1.151 | 1.167 |
| 28.04.2015 | 1.166 | 1.166 | 1.133 | 1.144 |
| 29.04.2015 | 1.149 | 1.157 | 1.115 | 1.118 |
| 30.04.2015 | 1.120 | 1.130 | 1.107 | 1.126 |
| 01.05.2015 | 1.125 | 1.149 | 1.110 | 1.147 |
| 05.05.2015 | 1.149 | 1.150 | 1.119 | 1.129 |
| 06.05.2015 | 1.125 | 1.137 | 1.116 | 1.130 |
| 07.05.2015 | 1.129 | 1.143 | 1.096 | 1.140 |
| 08.05.2015 | 1.160 | 1.180 | 1.148 | 1.163 |
| 11.05.2015 | 1.161 | 1.180 | 1.156 | 1.177 |
| 12.05.2015 | 1.170 | 1.170 | 1.133 | 1.139 |
| 13.05.2015 | 1.148 | 1.182 | 1.146 | 1.171 |
| 14.05.2015 | 1.168 | 1.186,19 | 1.151 | 1.184 |
| 15.05.2015 | 1.188 | 1.193 | 1.173 | 1.177 |
| 18.05.2015 | 1.179 | 1.193 | 1.175 | 1.183 |
| 19.05.2015 | 1.185 | 1.202 | 1.185 | 1.197 |
| 20.05.2015 | 1.200 | 1.205,22 | 1.189 | 1.193 |
| 21.05.2015 | 1.189 | 1.193,15 | 1.183 | 1.189 |
| 22.05.2015 | 1.190 | 1.198 | 1.179,52 | 1.191 |
| 26.05.2015 | 1.189 | 1.201 | 1.174,99 | 1.184 |
| 27.05.2015 | 1.184 | 1.221,74 | 1.183 | 1.217 |
| 28.05.2015 | 1.213 | 1.231 | 1.156 | 1.161 |
| 29.05.2015 | 1.155 | 1.158,77 | 1.113 | 1.120 |
| 01.06.2015 | 1.122 | 1.165 | 1.118 | 1.151 |
| 02.06.2015 | 1.159 | 1.164,22 | 1.139 | 1.153 |
| 03.06.2015 | 1.156 | 1.167 | 1.145 | 1.158 |
| 04.06.2015 | 1.152 | 1.160,46 | 1.138 | 1.142 |
| 05.06.2015 | 1.140 | 1.155 | 1.130 | 1.149 |
| 08.06.2015 | 1.149 | 1.151 | 1.134 | 1.137 |
| 09.06.2015 | 1.139 | 1.145 | 1.127 | 1.134 |
| 10.06.2015 | 1.134 | 1.159 | 1.130 | 1.155 |
| 11.06.2015 | 1.149 | 1.168 | 1.149 | 1.154 |
| 12.06.2015 | 1.150 | 1.157 | 1.127 | 1.134 |
| 15.06.2015 | 1.130 | 1.132 | 1.115 | 1.127 |
| 16.06.2015 | 1.123 | 1.141 | 1.084 | 1.097 |
| 17.06.2015 | 1.101 | 1.110 | 1.098 | 1.100 |
| 18.06.2015 | 1.094 | 1.101 | 1.083 | 1.100 |
| 19.06.2015 | 1.119 | 1.126 | 1.108 | 1.120 |
| 22.06.2015 | 1.140 | 1.153 | 1.133 | 1.144 |
| 23.06.2015 | 1.148 | 1.157 | 1.138 | 1.148 |
| 24.06.2015 | 1.150 | 1.158 | 1.147 | 1.157 |
| 25.06.2015 | 1.156 | 1.157 | 1.141 | 1.144 |
| 26.06.2015 | 1.136 | 1.139,22 | 1.128 | 1.132 |
| 29.06.2015 | 1.100 | 1.123 | 1.093 | 1.104 |
| 30.06.2015 | 1.094 | 1.110 | 1.083 | 1.099 |
| 01.07.2015 | 1.106 | 1.132 | 1.099 | 1.101 |
| 02.07.2015 | 1.100 | 1.101 | 1.059 | 1.059 |
| 03.07.2015 | 1.061 | 1.081 | 1.061 | 1.074 |
| 06.07.2015 | 1.062 | 1.068 | 1.049 | 1.051 |
| 07.07.2015 | 1.050 | 1.055 | 1.035 | 1.035 |
| 08.07.2015 | 1.034 | 1.058 | 1.028 | 1.038 |
| 09.07.2015 | 1.038 | 1.058,79 | 1.036,78 | 1.053 |
| 10.07.2015 | 1.067 | 1.070 | 1.046 | 1.050 |
| 13.07.2015 | 1.062 | 1.068,28 | 1.042 | 1.054 |
| 14.07.2015 | 1.054 | 1.069 | 1.049,64 | 1.069 |
| 15.07.2015 | 1.070 | 1.070 | 1.056 | 1.057 |
| 16.07.2015 | 1.064 | 1.085,6 | 1.063 | 1.078 |
| 17.07.2015 | 1.083 | 1.083 | 1.070 | 1.079 |
| 20.07.2015 | 1.076 | 1.084 | 1.067 | 1.068 |
| 21.07.2015 | 1.065 | 1.065 | 1.036 | 1.043 |
| 22.07.2015 | 1.012 | 1.018 | 977 | 1.007 |
| 23.07.2015 | 950 | 995 | 949 | 974,5 |
| 24.07.2015 | 950 | 963,5 | 932 | 940 |
| 27.07.2015 | 936 | 941,85 | 919,59 | 937,5 |
| 28.07.2015 | 943,5 | 962,5 | 943 | 955,5 |
| 29.07.2015 | 964,5 | 969,5 | 955 | 965,5 |
| 30.07.2015 | 972,5 | 980 | 956,5 | 964 |
| 31.07.2015 | 969 | 985 | 965 | 981,5 |
| 03.08.2015 | 975 | 977 | 963 | 965 |
| 04.08.2015 | 966,5 | 966,5 | 940 | 950 |
| 05.08.2015 | 949 | 968,5 | 937 | 966 |
| 06.08.2015 | 960 | 971,92 | 954,5 | 955,5 |
| 07.08.2015 | 958 | 963 | 947,5 | 956 |
| 10.08.2015 | 961 | 971,5 | 951,5 | 969 |
| 11.08.2015 | 964,5 | 979,5 | 958 | 975 |
| 12.08.2015 | 967 | 980 | 959,5 | 978 |
| 13.08.2015 | 981 | 983,5 | 949 | 951 |
| 14.08.2015 | 949,5 | 954,5 | 942,47 | 952 |
| 17.08.2015 | 957 | 959,34 | 946,5 | 952 |
| 18.08.2015 | 950 | 954,5 | 942 | 950 |
| 19.08.2015 | 947 | 947 | 909,76 | 911,5 |
| 20.08.2015 | 904,5 | 931,54 | 904 | 912,5 |
| 21.08.2015 | 902,5 | 912,37 | 892 | 892 |
| 24.08.2015 | 865 | 889 | 838 | 883 |
| 25.08.2015 | 889 | 928,5 | 887 | 922,5 |
| 26.08.2015 | 908 | 921,5 | 892,5 | 902 |
| 27.08.2015 | 923 | 941 | 921 | 937,5 |
| 28.08.2015 | 936,5 | 950 | 931,5 | 945,5 |
| 01.09.2015 | 931,5 | 936,5 | 914,5 | 917 |
| 02.09.2015 | 970 | 1.000,04 | 951,5 | 988 |
| 03.09.2015 | 1.000 | 1.022,98 | 996,5 | 1.013 |
| 04.09.2015 | 1.010 | 1.011,67 | 974,5 | 977,5 |
| 07.09.2015 | 993 | 997 | 981 | 981 |
| 08.09.2015 | 990 | 995,35 | 974,5 | 974,5 |
| 09.09.2015 | 995,5 | 1.002,16 | 978,5 | 990,5 |
| 10.09.2015 | 985 | 1.025,45 | 983,5 | 1.018 |
| 11.09.2015 | 1.018 | 1.025 | 1.001 | 1.009 |
| 14.09.2015 | 1.009 | 1.015 | 993 | 993 |
| 15.09.2015 | 995,5 | 1.002 | 979,5 | 999 |
| 16.09.2015 | 1.004 | 1.016 | 999,5 | 1.013 |
| 17.09.2015 | 1.020 | 1.024 | 1.001 | 1.003 |
| 18.09.2015 | 997 | 997 | 964 | 981 |
| 21.09.2015 | 977,5 | 988,5 | 962,5 | 964,5 |
| 22.09.2015 | 961,5 | 967 | 936 | 943,5 |
| 23.09.2015 | 945,5 | 961,5 | 938,5 | 955 |
| 24.09.2015 | 953 | 958 | 925,5 | 930 |
| 25.09.2015 | 947 | 971 | 943,5 | 949,5 |
| 28.09.2015 | 949,5 | 951 | 926,5 | 930,5 |
| 29.09.2015 | 920,5 | 926 | 904,5 | 908 |
| 30.09.2015 | 925 | 932,5 | 912,5 | 930 |
| 01.10.2015 | 942,5 | 955 | 915,5 | 923 |
| 02.10.2015 | 925 | 947 | 914,5 | 930 |
| 05.10.2015 | 944 | 969 | 941,5 | 966,5 |
| 06.10.2015 | 970 | 984,5 | 962,5 | 980,5 |
| 07.10.2015 | 982 | 1.001 | 978,5 | 986,5 |
| 08.10.2015 | 990 | 1.004,1 | 989 | 1.001 |
| 09.10.2015 | 1.006 | 1.058 | 1.006 | 1.045 |
| 12.10.2015 | 1.042 | 1.042 | 1.010,78 | 1.011 |
| 13.10.2015 | 1.012 | 1.014 | 990 | 996 |
| 14.10.2015 | 989,5 | 1.000 | 978,5 | 979 |
| 15.10.2015 | 983 | 983,31 | 959 | 964,5 |
| 16.10.2015 | 973 | 975,5 | 944 | 949,5 |
| 19.10.2015 | 946,5 | 952,18 | 927 | 938 |
| 20.10.2015 | 936 | 947 | 922,5 | 941 |
| 21.10.2015 | 944,5 | 963,88 | 936 | 950 |
| 22.10.2015 | 960 | 990 | 960 | 987 |
| 23.10.2015 | 995,5 | 1.022 | 990 | 1.012 |
| 26.10.2015 | 1.010 | 1.016 | 995,5 | 998 |
| 27.10.2015 | 1.003 | 1.003 | 981,5 | 981,5 |
| 28.10.2015 | 984 | 1.002 | 978 | 1.002 |
| 29.10.2015 | 1.004 | 1.006 | 984 | 989 |
| 30.10.2015 | 992,5 | 1.003,28 | 991 | 1.000 |
| 02.11.2015 | 994,5 | 1.022 | 993,72 | 1.022 |
| 03.11.2015 | 1.024 | 1.041 | 1.019 | 1.037 |
| 04.11.2015 | 1.042 | 1.048 | 1.033 | 1.035 |
| 05.11.2015 | 1.030 | 1.033 | 1.015 | 1.017 |
| 06.11.2015 | 1.015 | 1.023 | 1.009 | 1.017 |
| 09.11.2015 | 1.021 | 1.040 | 1.015 | 1.016 |
| 10.11.2015 | 1.022 | 1.022,08 | 988,5 | 999,5 |
| 11.11.2015 | 1.004 | 1.016 | 1.000 | 1.011 |
| 12.11.2015 | 1.011 | 1.012 | 988,5 | 990 |
| 13.11.2015 | 985 | 986 | 973 | 983,5 |
| 16.11.2015 | 975 | 991 | 971,98 | 990,5 |
| 17.11.2015 | 995,5 | 1.021 | 993,5 | 1.021 |
| 18.11.2015 | 1.018 | 1.033 | 1.008 | 1.031 |
| 19.11.2015 | 1.042 | 1.064 | 1.037 | 1.052 |
| 20.11.2015 | 1.057 | 1.060 | 1.039 | 1.060 |
| 23.11.2015 | 1.051 | 1.066 | 1.046 | 1.058 |
| 24.11.2015 | 1.056 | 1.056 | 1.024 | 1.032 |
| 25.11.2015 | 1.038 | 1.065 | 1.032 | 1.061 |
| 26.11.2015 | 1.060 | 1.081 | 1.057 | 1.080 |
| 27.11.2015 | 1.077 | 1.091 | 1.076 | 1.084 |
| 30.11.2015 | 1.080 | 1.101,28 | 1.077 | 1.095 |
| 01.12.2015 | 1.102 | 1.106 | 1.087 | 1.100 |
| 02.12.2015 | 1.107 | 1.115 | 1.092 | 1.106 |
| 03.12.2015 | 1.090 | 1.091 | 1.048,28 | 1.051 |
| 04.12.2015 | 1.046 | 1.058 | 1.037 | 1.052 |
| 07.12.2015 | 1.061 | 1.074 | 1.047 | 1.053 |
| 08.12.2015 | 1.047 | 1.052 | 1.026 | 1.031 |
| 09.12.2015 | 1.080 | 1.128 | 1.080 | 1.120 |
| 10.12.2015 | 1.118 | 1.128 | 1.101 | 1.101 |
| 11.12.2015 | 1.101 | 1.114 | 1.088 | 1.088 |
| 14.12.2015 | 1.086 | 1.104 | 1.067 | 1.077 |
| 15.12.2015 | 1.085 | 1.105 | 1.078 | 1.100 |
| 16.12.2015 | 1.101 | 1.129,8 | 1.101 | 1.120 |
| 17.12.2015 | 1.140 | 1.155 | 1.127 | 1.127 |
| 18.12.2015 | 1.123 | 1.123 | 1.102 | 1.110 |
| 21.12.2015 | 1.104 | 1.109 | 1.086 | 1.095 |
| 22.12.2015 | 1.107 | 1.108,8 | 1.085 | 1.094 |
| 23.12.2015 | 1.098 | 1.127 | 1.098 | 1.122 |
| 24.12.2015 | 1.119 | 1.124 | 1.112 | 1.112 |
| 29.12.2015 | 1.121 | 1.134 | 1.116 | 1.128 |
| 30.12.2015 | 1.127 | 1.130 | 1.119 | 1.125 |
| 31.12.2015 | 1.118 | 1.124 | 1.112 | 1.119 |