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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.141,3741
KAPANIŞ 5.150,2688
En Düşük
DÜŞÜK 3.468
En Yüksek
YÜKSEK 6.572
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 3.500 | 3.544 | 3.468 | 3.500 |
| 05.01.2021 | 3.479 | 3.537 | 3.479 | 3.537 |
| 06.01.2021 | 3.561 | 3.677 | 3.548 | 3.651 |
| 07.01.2021 | 3.699 | 3.752 | 3.636 | 3.664 |
| 08.01.2021 | 3.685 | 3.696 | 3.637 | 3.673 |
| 11.01.2021 | 3.664 | 3.670 | 3.626 | 3.650 |
| 12.01.2021 | 3.649 | 3.685 | 3.633 | 3.650 |
| 13.01.2021 | 3.711 | 3.726 | 3.672 | 3.675 |
| 14.01.2021 | 3.668 | 3.689 | 3.632 | 3.671 |
| 15.01.2021 | 3.671 | 3.676 | 3.609 | 3.652 |
| 18.01.2021 | 3.645 | 3.690 | 3.640 | 3.655 |
| 19.01.2021 | 3.659 | 3.671 | 3.609 | 3.670 |
| 20.01.2021 | 3.671 | 3.741 | 3.657 | 3.710 |
| 21.01.2021 | 3.733 | 3.784 | 3.725 | 3.760 |
| 22.01.2021 | 3.843 | 3.898 | 3.773 | 3.832 |
| 25.01.2021 | 3.853 | 3.861 | 3.731 | 3.748 |
| 26.01.2021 | 3.762 | 3.786 | 3.723 | 3.730 |
| 27.01.2021 | 3.712 | 3.717 | 3.571 | 3.650 |
| 28.01.2021 | 3.658 | 3.723 | 3.498 | 3.711 |
| 29.01.2021 | 3.668 | 3.746 | 3.633 | 3.693 |
| 01.02.2021 | 3.698 | 3.784 | 3.676 | 3.766 |
| 02.02.2021 | 3.800 | 3.882 | 3.789 | 3.858 |
| 03.02.2021 | 3.895 | 3.905 | 3.820 | 3.824 |
| 04.02.2021 | 3.848 | 3.968 | 3.838 | 3.934 |
| 05.02.2021 | 3.926 | 3.933 | 3.818 | 3.848 |
| 08.02.2021 | 3.870 | 3.936 | 3.849 | 3.915 |
| 09.02.2021 | 3.905 | 3.930 | 3.854 | 3.889 |
| 10.02.2021 | 3.896 | 3.898 | 3.792 | 3.836 |
| 11.02.2021 | 3.828 | 3.926 | 3.827 | 3.903 |
| 12.02.2021 | 3.878 | 3.926 | 3.877 | 3.918 |
| 15.02.2021 | 3.927 | 3.991 | 3.916 | 3.966 |
| 16.02.2021 | 3.967 | 4.000,62 | 3.931 | 3.931 |
| 17.02.2021 | 3.940 | 3.946,76 | 3.864 | 3.872 |
| 18.02.2021 | 3.910 | 4.013 | 3.898 | 3.914 |
| 19.02.2021 | 3.924 | 4.012 | 3.918 | 3.995 |
| 22.02.2021 | 3.971 | 3.978 | 3.894 | 3.951 |
| 23.02.2021 | 3.956 | 3.983 | 3.862 | 3.967 |
| 24.02.2021 | 3.946 | 4.089 | 3.923 | 4.057 |
| 25.02.2021 | 4.037 | 4.084 | 3.925 | 3.925 |
| 26.02.2021 | 3.831 | 3.956 | 3.830 | 3.880 |
| 01.03.2021 | 3.904 | 4.038 | 3.873 | 4.018 |
| 02.03.2021 | 3.950 | 4.047 | 3.847 | 3.969 |
| 03.03.2021 | 4.025 | 4.096 | 3.983 | 4.084 |
| 04.03.2021 | 4.062 | 4.106 | 3.982 | 3.994 |
| 05.03.2021 | 3.951 | 4.024 | 3.875 | 3.884 |
| 08.03.2021 | 3.922 | 4.057 | 3.907 | 4.036 |
| 09.03.2021 | 4.027 | 4.200 | 4.018 | 4.188 |
| 10.03.2021 | 4.171 | 4.191 | 4.119 | 4.172 |
| 11.03.2021 | 4.194 | 4.219 | 4.158 | 4.201 |
| 12.03.2021 | 4.179 | 4.251 | 4.175 | 4.232 |
| 15.03.2021 | 4.200 | 4.261 | 4.190 | 4.237 |
| 16.03.2021 | 4.270 | 4.307,67 | 4.244 | 4.300 |
| 17.03.2021 | 4.284 | 4.300 | 4.251 | 4.275 |
| 18.03.2021 | 4.300 | 4.307 | 4.261 | 4.283 |
| 19.03.2021 | 4.231 | 4.308 | 4.197,04 | 4.286 |
| 22.03.2021 | 4.261 | 4.317 | 4.235 | 4.305 |
| 23.03.2021 | 4.273 | 4.305 | 4.256,22 | 4.265 |
| 24.03.2021 | 4.242 | 4.335 | 4.208 | 4.328 |
| 25.03.2021 | 4.290 | 4.319 | 4.213 | 4.287 |
| 26.03.2021 | 4.305 | 4.322 | 4.260 | 4.319 |
| 29.03.2021 | 4.325 | 4.338,28 | 4.274 | 4.278 |
| 30.03.2021 | 4.285 | 4.334 | 4.283 | 4.319 |
| 31.03.2021 | 4.310 | 4.336 | 4.284 | 4.327 |
| 01.04.2021 | 4.329 | 4.482 | 4.327 | 4.473 |
| 06.04.2021 | 4.517 | 4.530 | 4.416 | 4.479 |
| 07.04.2021 | 4.486 | 4.498 | 4.447 | 4.455 |
| 08.04.2021 | 4.463 | 4.517 | 4.437 | 4.517 |
| 09.04.2021 | 4.506 | 4.573 | 4.487 | 4.573 |
| 12.04.2021 | 4.544 | 4.558 | 4.519 | 4.542 |
| 13.04.2021 | 4.539 | 4.579,75 | 4.528 | 4.560 |
| 14.04.2021 | 4.566 | 4.588 | 4.545 | 4.568 |
| 15.04.2021 | 4.573 | 4.638 | 4.559 | 4.638 |
| 16.04.2021 | 4.639 | 4.680 | 4.623 | 4.675 |
| 19.04.2021 | 4.670 | 4.688,85 | 4.580 | 4.600 |
| 20.04.2021 | 4.594 | 4.685 | 4.573 | 4.578 |
| 21.04.2021 | 4.590 | 4.668 | 4.559 | 4.650 |
| 22.04.2021 | 4.680 | 4.727 | 4.663 | 4.712 |
| 23.04.2021 | 4.709 | 4.783 | 4.682 | 4.782 |
| 26.04.2021 | 4.785 | 4.825 | 4.765 | 4.792 |
| 27.04.2021 | 4.793 | 4.796 | 4.657 | 4.691 |
| 28.04.2021 | 4.707 | 4.708,48 | 4.624 | 4.659 |
| 29.04.2021 | 4.672 | 4.719 | 4.653 | 4.703 |
| 30.04.2021 | 4.711 | 4.738,28 | 4.643 | 4.651 |
| 04.05.2021 | 4.711 | 4.725 | 4.618 | 4.630 |
| 05.05.2021 | 4.630 | 4.763 | 4.630 | 4.748 |
| 06.05.2021 | 4.780 | 4.780 | 4.714 | 4.752 |
| 07.05.2021 | 4.772 | 4.817 | 4.765 | 4.810 |
| 10.05.2021 | 4.811 | 4.826 | 4.777 | 4.813 |
| 11.05.2021 | 4.731 | 4.786 | 4.688 | 4.731 |
| 12.05.2021 | 4.721 | 4.834,84 | 4.699 | 4.801 |
| 13.05.2021 | 4.767 | 4.917 | 4.746 | 4.903 |
| 14.05.2021 | 4.960 | 5.010 | 4.936 | 4.988 |
| 17.05.2021 | 4.990 | 5.034 | 4.966 | 4.976 |
| 18.05.2021 | 5.020 | 5.082 | 5.014 | 5.050 |
| 19.05.2021 | 5.000 | 5.038 | 4.951 | 5.000 |
| 20.05.2021 | 5.040 | 5.103,76 | 5.025,73 | 5.076 |
| 21.05.2021 | 5.082 | 5.128 | 5.064 | 5.078 |
| 24.05.2021 | 5.096 | 5.130 | 5.084 | 5.098 |
| 25.05.2021 | 5.098 | 5.130 | 5.042 | 5.058 |
| 26.05.2021 | 5.066 | 5.094 | 4.984 | 5.028 |
| 27.05.2021 | 5.010 | 5.314 | 4.997 | 5.250 |
| 28.05.2021 | 5.250 | 5.250 | 5.148 | 5.148 |
| 01.06.2021 | 5.254 | 5.310 | 5.214 | 5.246 |
| 02.06.2021 | 5.254 | 5.282 | 5.232 | 5.246 |
| 03.06.2021 | 5.256 | 5.264 | 5.168 | 5.204 |
| 04.06.2021 | 5.182 | 5.232 | 5.182 | 5.200 |
| 07.06.2021 | 5.202 | 5.262 | 5.202 | 5.228 |
| 08.06.2021 | 5.200 | 5.252 | 5.182 | 5.202 |
| 09.06.2021 | 5.208,34 | 5.208,34 | 5.112 | 5.136 |
| 10.06.2021 | 5.130 | 5.144 | 5.048 | 5.068 |
| 11.06.2021 | 5.076,88 | 5.076,88 | 4.966,13 | 5.024 |
| 14.06.2021 | 5.050 | 5.096 | 5.012 | 5.086 |
| 15.06.2021 | 5.150 | 5.274 | 5.026 | 5.116 |
| 16.06.2021 | 5.110 | 5.188 | 5.052 | 5.078 |
| 17.06.2021 | 5.060 | 5.128 | 5.026,6 | 5.112 |
| 18.06.2021 | 5.118 | 5.182 | 5.004 | 5.004 |
| 21.06.2021 | 4.941 | 5.134 | 4.929 | 5.122 |
| 22.06.2021 | 5.120 | 5.166 | 5.104 | 5.154 |
| 23.06.2021 | 5.154 | 5.220 | 5.124 | 5.204 |
| 24.06.2021 | 5.194 | 5.300,84 | 5.178 | 5.300 |
| 25.06.2021 | 5.354 | 5.430 | 5.328 | 5.410 |
| 28.06.2021 | 5.380 | 5.452 | 5.364 | 5.374 |
| 29.06.2021 | 5.360 | 5.424 | 5.324 | 5.404 |
| 30.06.2021 | 5.394 | 5.430 | 5.352 | 5.364 |
| 01.07.2021 | 5.388 | 5.474 | 5.372 | 5.448 |
| 02.07.2021 | 5.438 | 5.464 | 5.420 | 5.448 |
| 05.07.2021 | 5.434 | 5.484 | 5.432 | 5.460 |
| 06.07.2021 | 5.444 | 5.488 | 5.404 | 5.416 |
| 07.07.2021 | 5.438 | 5.574 | 5.438 | 5.544 |
| 08.07.2021 | 5.510 | 5.524 | 5.426 | 5.468 |
| 09.07.2021 | 5.488 | 5.559,02 | 5.486 | 5.532 |
| 12.07.2021 | 5.522 | 5.610 | 5.520 | 5.600 |
| 13.07.2021 | 5.610 | 5.708 | 5.582 | 5.708 |
| 14.07.2021 | 5.676 | 5.702 | 5.614 | 5.624 |
| 15.07.2021 | 5.584 | 5.658 | 5.580 | 5.604 |
| 16.07.2021 | 5.632 | 5.640 | 5.544,53 | 5.584 |
| 19.07.2021 | 5.530 | 5.545,17 | 5.460 | 5.500 |
| 20.07.2021 | 5.516 | 5.620 | 5.498 | 5.586 |
| 21.07.2021 | 5.588 | 5.676 | 5.588 | 5.642 |
| 22.07.2021 | 5.672 | 5.762 | 5.664 | 5.682 |
| 23.07.2021 | 5.708 | 5.726 | 5.638 | 5.650 |
| 26.07.2021 | 5.640 | 5.690 | 5.620 | 5.654 |
| 27.07.2021 | 5.644 | 5.702,5 | 5.598,56 | 5.630 |
| 28.07.2021 | 5.610 | 5.632 | 5.552 | 5.560 |
| 29.07.2021 | 5.542 | 5.556 | 5.419,79 | 5.458 |
| 30.07.2021 | 5.410 | 5.428 | 5.368 | 5.386 |
| 02.08.2021 | 5.416 | 5.454 | 5.364,47 | 5.368 |
| 03.08.2021 | 5.364 | 5.364 | 5.285,06 | 5.312 |
| 04.08.2021 | 5.342 | 5.388 | 5.304 | 5.316 |
| 05.08.2021 | 5.318 | 5.354 | 5.296 | 5.354 |
| 06.08.2021 | 5.344 | 5.460,39 | 5.326 | 5.440 |
| 09.08.2021 | 5.434 | 5.526 | 5.416,94 | 5.510 |
| 10.08.2021 | 5.526 | 5.559 | 5.472 | 5.518 |
| 11.08.2021 | 5.512 | 5.608 | 5.512 | 5.600 |
| 12.08.2021 | 5.598 | 5.748 | 5.568 | 5.672 |
| 13.08.2021 | 5.713,69 | 5.738 | 5.612 | 5.636 |
| 16.08.2021 | 5.600 | 5.626 | 5.560 | 5.598 |
| 17.08.2021 | 5.568 | 5.676 | 5.564 | 5.606 |
| 18.08.2021 | 5.626 | 5.696 | 5.598 | 5.646 |
| 19.08.2021 | 5.554 | 5.572 | 5.448 | 5.540 |
| 20.08.2021 | 5.528 | 5.566 | 5.460 | 5.490 |
| 23.08.2021 | 5.522 | 5.588 | 5.480 | 5.574 |
| 24.08.2021 | 5.586 | 5.616 | 5.469,36 | 5.542 |
| 25.08.2021 | 5.526 | 5.588 | 5.519,13 | 5.576 |
| 26.08.2021 | 5.536 | 5.606 | 5.512 | 5.580 |
| 27.08.2021 | 5.546 | 5.620 | 5.546 | 5.614 |
| 31.08.2021 | 5.638 | 5.734 | 5.616,02 | 5.690 |
| 01.09.2021 | 5.726 | 5.778 | 5.710,99 | 5.750 |
| 02.09.2021 | 5.728 | 5.846 | 5.716 | 5.830 |
| 03.09.2021 | 5.830 | 5.838 | 5.714 | 5.734 |
| 06.09.2021 | 5.766 | 5.827,35 | 5.754 | 5.788 |
| 07.09.2021 | 5.766 | 5.814 | 5.752 | 5.802 |
| 08.09.2021 | 5.780 | 5.784 | 5.702 | 5.744 |
| 09.09.2021 | 5.686 | 5.776 | 5.654 | 5.746 |
| 10.09.2021 | 5.802 | 5.872 | 5.776 | 5.834 |
| 13.09.2021 | 5.846 | 5.874 | 5.814 | 5.834 |
| 14.09.2021 | 5.840 | 5.952 | 5.840 | 5.860 |
| 15.09.2021 | 5.860 | 5.893,49 | 5.824 | 5.854 |
| 16.09.2021 | 6.000 | 6.224 | 5.966 | 6.162 |
| 17.09.2021 | 6.278 | 6.284 | 5.952 | 5.988 |
| 20.09.2021 | 5.918 | 5.944,52 | 5.684 | 5.710 |
| 21.09.2021 | 5.754 | 5.876 | 5.752 | 5.816 |
| 22.09.2021 | 5.876 | 5.994 | 5.874 | 5.988 |
| 23.09.2021 | 6.020 | 6.048 | 5.928 | 5.950 |
| 24.09.2021 | 5.908 | 5.952 | 5.850 | 5.866 |
| 27.09.2021 | 5.924 | 5.970 | 5.656 | 5.736 |
| 28.09.2021 | 5.730 | 5.770 | 5.544 | 5.608 |
| 29.09.2021 | 5.624 | 5.782 | 5.614,22 | 5.680 |
| 30.09.2021 | 5.742 | 5.776,4 | 5.612 | 5.646 |
| 01.10.2021 | 5.532 | 5.654 | 5.476 | 5.612 |
| 04.10.2021 | 5.602 | 5.676 | 5.504 | 5.504 |
| 05.10.2021 | 5.516 | 5.638 | 5.516 | 5.638 |
| 06.10.2021 | 5.576 | 5.608 | 5.504 | 5.574 |
| 07.10.2021 | 5.618 | 5.662 | 5.576 | 5.660 |
| 08.10.2021 | 5.662 | 5.678 | 5.568 | 5.624 |
| 11.10.2021 | 5.530 | 5.579,78 | 5.422 | 5.544 |
| 12.10.2021 | 5.462 | 5.580 | 5.462 | 5.550 |
| 13.10.2021 | 5.600 | 5.762 | 5.580 | 5.714 |
| 14.10.2021 | 5.712,73 | 5.824 | 5.706 | 5.818 |
| 15.10.2021 | 5.860 | 5.958 | 5.826 | 5.928 |
| 18.10.2021 | 5.874 | 5.948 | 5.870 | 5.934 |
| 19.10.2021 | 5.968 | 5.982 | 5.892 | 5.930 |
| 20.10.2021 | 5.852 | 5.962 | 5.830 | 5.870 |
| 21.10.2021 | 5.802 | 5.890 | 5.802 | 5.850 |
| 22.10.2021 | 5.862 | 5.956 | 5.845,27 | 5.862 |
| 25.10.2021 | 5.912 | 5.926 | 5.820 | 5.858 |
| 26.10.2021 | 5.878 | 5.976,4 | 5.848 | 5.976 |
| 27.10.2021 | 5.954 | 6.020,14 | 5.954 | 5.992 |
| 28.10.2021 | 5.980 | 6.130 | 5.938 | 6.130 |
| 29.10.2021 | 6.088 | 6.180 | 6.040 | 6.124 |
| 01.11.2021 | 6.156 | 6.214 | 6.102 | 6.192 |
| 02.11.2021 | 6.222 | 6.296 | 6.162 | 6.244 |
| 03.11.2021 | 6.196 | 6.273,72 | 6.192 | 6.218 |
| 04.11.2021 | 6.252 | 6.386 | 6.212 | 6.370 |
| 05.11.2021 | 6.334 | 6.398 | 6.256 | 6.258 |
| 08.11.2021 | 6.256 | 6.409,43 | 6.256 | 6.386 |
| 09.11.2021 | 6.366 | 6.422 | 6.242 | 6.260 |
| 10.11.2021 | 6.264 | 6.330 | 6.198 | 6.302 |
| 11.11.2021 | 6.300 | 6.426 | 6.290,22 | 6.404 |
| 12.11.2021 | 6.420 | 6.498 | 6.398 | 6.450 |
| 15.11.2021 | 6.430 | 6.436 | 6.296 | 6.378 |
| 16.11.2021 | 6.340 | 6.386 | 6.286 | 6.340 |
| 17.11.2021 | 6.308 | 6.368 | 6.256 | 6.330 |
| 18.11.2021 | 6.310 | 6.406 | 6.310 | 6.338 |
| 19.11.2021 | 6.352 | 6.380 | 6.264 | 6.306 |
| 22.11.2021 | 6.324 | 6.416 | 6.314 | 6.314 |
| 23.11.2021 | 6.272 | 6.278,53 | 6.118 | 6.192 |
| 24.11.2021 | 6.204 | 6.256 | 6.070 | 6.160 |
| 25.11.2021 | 6.242 | 6.292 | 6.186 | 6.292 |
| 26.11.2021 | 6.100 | 6.206 | 6.066 | 6.084 |
| 29.11.2021 | 6.180 | 6.222 | 6.114 | 6.130 |
| 30.11.2021 | 6.068 | 6.142 | 5.958 | 6.044 |
| 01.12.2021 | 6.044 | 6.242 | 6.028,71 | 6.222 |
| 02.12.2021 | 6.138 | 6.176 | 6.036 | 6.112 |
| 03.12.2021 | 6.194 | 6.242 | 6.072 | 6.090 |
| 06.12.2021 | 6.162 | 6.198 | 6.086 | 6.198 |
| 07.12.2021 | 6.404 | 6.498 | 6.200 | 6.442 |
| 08.12.2021 | 6.430 | 6.572 | 6.406 | 6.424 |
| 09.12.2021 | 6.404 | 6.464 | 6.292 | 6.328 |
| 10.12.2021 | 6.256 | 6.306 | 6.200 | 6.200 |
| 13.12.2021 | 6.200 | 6.318 | 6.182 | 6.226 |
| 14.12.2021 | 6.230 | 6.242,1 | 5.986 | 6.004 |
| 15.12.2021 | 6.042 | 6.056 | 5.914 | 5.950 |
| 16.12.2021 | 6.070 | 6.168 | 5.950 | 6.140 |
| 17.12.2021 | 6.096 | 6.174 | 6.026 | 6.032 |
| 20.12.2021 | 5.836 | 5.954 | 5.778 | 5.908 |
| 21.12.2021 | 5.980 | 6.018 | 5.861,37 | 5.900 |
| 22.12.2021 | 5.900 | 6.004 | 5.885,37 | 6.004 |
| 23.12.2021 | 6.026 | 6.056 | 5.961,36 | 6.044 |
| 24.12.2021 | 6.042 | 6.054 | 5.998 | 6.012 |
| 29.12.2021 | 6.098 | 6.156 | 6.072 | 6.120 |
| 30.12.2021 | 6.092 | 6.122 | 5.966 | 6.008 |
| 31.12.2021 | 6.000 | 6.010,42 | 5.942 | 5.942 |