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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.543,076
KAPANIŞ 4.536,076
En Düşük
DÜŞÜK 3.269
En Yüksek
YÜKSEK 6.210
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2022 | 6.100 | 6.129,81 | 5.960 | 6.090 |
| 05.01.2022 | 6.084 | 6.210 | 6.082 | 6.200 |
| 06.01.2022 | 6.052 | 6.158 | 6.024 | 6.114 |
| 07.01.2022 | 6.084 | 6.132 | 6.056 | 6.058 |
| 10.01.2022 | 6.052 | 6.080 | 5.698 | 5.700 |
| 11.01.2022 | 5.776 | 5.876 | 5.712 | 5.720 |
| 12.01.2022 | 5.792 | 5.884 | 5.764 | 5.848 |
| 13.01.2022 | 5.852 | 5.860 | 5.774 | 5.828 |
| 14.01.2022 | 5.748 | 5.816 | 5.694 | 5.694 |
| 17.01.2022 | 5.714 | 5.768 | 5.666,56 | 5.740 |
| 18.01.2022 | 5.722 | 5.748 | 5.366 | 5.454 |
| 19.01.2022 | 5.334 | 5.342 | 5.150 | 5.216 |
| 20.01.2022 | 5.282 | 5.282 | 5.154 | 5.258 |
| 21.01.2022 | 5.166 | 5.198,96 | 5.016 | 5.132 |
| 24.01.2022 | 5.030 | 5.092 | 4.855 | 4.950 |
| 25.01.2022 | 5.024 | 5.031,96 | 4.878 | 4.935 |
| 26.01.2022 | 4.991 | 5.134 | 4.970,22 | 5.052 |
| 27.01.2022 | 4.925 | 5.266,09 | 4.914 | 5.224 |
| 28.01.2022 | 5.168 | 5.302 | 5.162 | 5.244 |
| 31.01.2022 | 5.244 | 5.360 | 5.216 | 5.246 |
| 01.02.2022 | 5.316 | 5.382 | 5.262 | 5.300 |
| 02.02.2022 | 5.340 | 5.458 | 5.330 | 5.390 |
| 03.02.2022 | 5.376 | 5.380 | 5.138 | 5.158 |
| 04.02.2022 | 5.188 | 5.236 | 4.998 | 5.008 |
| 07.02.2022 | 5.042 | 5.070 | 4.889 | 4.939 |
| 08.02.2022 | 4.957 | 5.050 | 4.908 | 4.969 |
| 09.02.2022 | 5.026 | 5.176 | 4.991 | 5.156 |
| 10.02.2022 | 5.118 | 5.170 | 5.072 | 5.126 |
| 11.02.2022 | 5.070 | 5.090,31 | 4.969 | 4.969 |
| 14.02.2022 | 4.877 | 4.891 | 4.790 | 4.841 |
| 15.02.2022 | 4.849 | 4.956 | 4.836 | 4.920 |
| 16.02.2022 | 4.942 | 4.969 | 4.897 | 4.936 |
| 17.02.2022 | 5.000 | 5.088 | 4.904 | 4.919 |
| 18.02.2022 | 4.831 | 4.880 | 4.778 | 4.778 |
| 21.02.2022 | 4.818 | 4.837 | 4.540 | 4.628 |
| 22.02.2022 | 4.507 | 4.753 | 4.490 | 4.698 |
| 23.02.2022 | 4.722 | 4.768 | 4.659 | 4.659 |
| 24.02.2022 | 4.444 | 4.622 | 4.391,28 | 4.600 |
| 25.02.2022 | 4.734 | 4.802 | 4.593 | 4.782 |
| 28.02.2022 | 4.707 | 4.904 | 4.684 | 4.876 |
| 01.03.2022 | 4.851 | 4.927 | 4.791 | 4.833 |
| 02.03.2022 | 4.814 | 5.070 | 4.796,25 | 5.020 |
| 03.03.2022 | 4.977 | 5.100 | 4.878 | 4.878 |
| 04.03.2022 | 4.799 | 4.843 | 4.565 | 4.593 |
| 07.03.2022 | 4.410 | 4.741 | 4.410 | 4.644 |
| 08.03.2022 | 4.630 | 4.874,16 | 4.563 | 4.567 |
| 09.03.2022 | 4.573 | 4.947,25 | 4.573 | 4.902 |
| 10.03.2022 | 4.918 | 4.957 | 4.694 | 4.742 |
| 11.03.2022 | 4.768 | 4.957 | 4.740 | 4.891 |
| 14.03.2022 | 4.931 | 5.150 | 4.931 | 5.072 |
| 15.03.2022 | 5.042 | 5.276 | 5.001,49 | 5.276 |
| 16.03.2022 | 5.364 | 5.516 | 5.352,22 | 5.484 |
| 17.03.2022 | 5.550 | 5.550 | 5.416 | 5.484 |
| 18.03.2022 | 5.486 | 5.556 | 5.394 | 5.494 |
| 21.03.2022 | 5.482 | 5.520 | 5.390 | 5.442 |
| 22.03.2022 | 5.360 | 5.458 | 5.360 | 5.372 |
| 23.03.2022 | 5.410 | 5.454 | 5.288 | 5.288 |
| 24.03.2022 | 5.324 | 5.332 | 5.164 | 5.200 |
| 25.03.2022 | 5.222 | 5.260 | 5.134 | 5.140 |
| 28.03.2022 | 5.068 | 5.160 | 5.068 | 5.114 |
| 29.03.2022 | 5.174 | 5.188 | 5.004 | 5.056 |
| 30.03.2022 | 5.060 | 5.060 | 4.845 | 4.845 |
| 31.03.2022 | 4.920 | 4.955 | 4.769 | 4.833 |
| 01.04.2022 | 4.857 | 4.883 | 4.762 | 4.774 |
| 04.04.2022 | 4.783 | 4.831 | 4.768 | 4.831 |
| 05.04.2022 | 4.849 | 4.849 | 4.668 | 4.692 |
| 06.04.2022 | 4.683 | 4.723 | 4.489 | 4.551 |
| 07.04.2022 | 4.589 | 4.640 | 4.547 | 4.615 |
| 08.04.2022 | 4.656 | 4.738 | 4.619 | 4.679 |
| 11.04.2022 | 4.673 | 4.712 | 4.523 | 4.548 |
| 12.04.2022 | 4.530 | 4.611 | 4.487 | 4.582 |
| 13.04.2022 | 4.508 | 4.593 | 4.485 | 4.591 |
| 14.04.2022 | 4.563 | 4.578 | 4.525 | 4.578 |
| 19.04.2022 | 4.584 | 4.605 | 4.510 | 4.592 |
| 20.04.2022 | 4.634 | 4.776 | 4.602 | 4.776 |
| 21.04.2022 | 4.785 | 4.912 | 4.766 | 4.817 |
| 22.04.2022 | 4.779 | 4.779 | 4.639 | 4.639 |
| 25.04.2022 | 4.542 | 4.588 | 4.393 | 4.394 |
| 26.04.2022 | 4.461 | 4.479 | 4.318 | 4.318 |
| 27.04.2022 | 4.313 | 4.356 | 4.170 | 4.173 |
| 28.04.2022 | 4.250 | 4.360 | 4.149 | 4.168 |
| 29.04.2022 | 4.225 | 4.267 | 4.147 | 4.179 |
| 03.05.2022 | 4.147 | 4.157 | 4.074 | 4.134 |
| 04.05.2022 | 4.140 | 4.145 | 4.077,51 | 4.080 |
| 05.05.2022 | 4.198 | 4.264 | 4.057 | 4.064 |
| 06.05.2022 | 4.064 | 4.066 | 3.854 | 3.879 |
| 09.05.2022 | 3.847 | 3.880,56 | 3.695 | 3.800 |
| 10.05.2022 | 3.876 | 3.894 | 3.764 | 3.765 |
| 11.05.2022 | 3.863 | 3.883 | 3.787 | 3.836 |
| 12.05.2022 | 3.749 | 3.870 | 3.696 | 3.850 |
| 13.05.2022 | 3.892 | 3.982 | 3.872 | 3.969 |
| 16.05.2022 | 3.955 | 3.955 | 3.848,73 | 3.877 |
| 17.05.2022 | 3.890 | 4.005 | 3.886 | 3.958 |
| 18.05.2022 | 3.979 | 4.029,57 | 3.833 | 3.833 |
| 19.05.2022 | 3.783 | 3.796 | 3.642 | 3.776 |
| 20.05.2022 | 3.854 | 3.924 | 3.822 | 3.848 |
| 23.05.2022 | 3.931 | 3.952 | 3.875 | 3.917 |
| 24.05.2022 | 3.878 | 3.954 | 3.846 | 3.846 |
| 25.05.2022 | 3.898 | 3.931 | 3.811 | 3.920 |
| 26.05.2022 | 3.915 | 4.019 | 3.908,25 | 4.016 |
| 27.05.2022 | 4.012 | 4.151 | 4.003 | 4.120 |
| 30.05.2022 | 4.140 | 4.243 | 4.140 | 4.237 |
| 31.05.2022 | 4.193 | 4.208 | 4.152 | 4.153 |
| 01.06.2022 | 4.189 | 4.207 | 4.011 | 4.011 |
| 06.06.2022 | 4.393 | 4.393 | 4.127 | 4.168 |
| 07.06.2022 | 4.143 | 4.230 | 4.069 | 4.134 |
| 08.06.2022 | 4.148 | 4.157 | 4.070 | 4.099 |
| 09.06.2022 | 4.070 | 4.082 | 4.003 | 4.049 |
| 10.06.2022 | 4.016 | 4.074 | 3.928 | 3.928 |
| 13.06.2022 | 3.869 | 3.943 | 3.759 | 3.804 |
| 14.06.2022 | 3.908 | 3.908 | 3.551 | 3.651 |
| 15.06.2022 | 3.691 | 3.804 | 3.683 | 3.787 |
| 16.06.2022 | 3.775 | 3.798 | 3.595 | 3.600 |
| 17.06.2022 | 3.609 | 3.687 | 3.498 | 3.513 |
| 20.06.2022 | 3.521 | 3.544 | 3.382 | 3.404 |
| 21.06.2022 | 3.439 | 3.483 | 3.355 | 3.365 |
| 22.06.2022 | 3.301 | 3.407 | 3.290 | 3.395 |
| 23.06.2022 | 3.353 | 3.373 | 3.269 | 3.359 |
| 24.06.2022 | 3.411 | 3.561 | 3.362 | 3.551 |
| 27.06.2022 | 3.569 | 3.664 | 3.526 | 3.559 |
| 28.06.2022 | 3.565 | 3.618 | 3.542 | 3.542 |
| 29.06.2022 | 3.498 | 3.507 | 3.426 | 3.459 |
| 30.06.2022 | 3.405 | 3.443 | 3.349 | 3.439 |
| 01.07.2022 | 3.395 | 3.568 | 3.376 | 3.537 |
| 04.07.2022 | 3.569 | 3.586 | 3.459 | 3.474 |
| 05.07.2022 | 3.503 | 3.547 | 3.441 | 3.496 |
| 06.07.2022 | 3.567 | 3.622 | 3.531 | 3.594 |
| 07.07.2022 | 3.525 | 3.766 | 3.525 | 3.722 |
| 08.07.2022 | 3.824 | 3.866 | 3.746 | 3.828 |
| 11.07.2022 | 3.735 | 3.813 | 3.718 | 3.800 |
| 12.07.2022 | 3.741 | 3.828 | 3.712 | 3.803 |
| 13.07.2022 | 3.786 | 3.816 | 3.691 | 3.722 |
| 14.07.2022 | 3.724 | 3.774 | 3.694 | 3.720 |
| 15.07.2022 | 3.741 | 3.842 | 3.731 | 3.832 |
| 18.07.2022 | 3.843 | 3.911 | 3.843 | 3.904 |
| 19.07.2022 | 3.841 | 3.969 | 3.790 | 3.939 |
| 20.07.2022 | 3.977 | 4.100 | 3.976 | 4.074 |
| 21.07.2022 | 4.069 | 4.148 | 4.048 | 4.143 |
| 22.07.2022 | 4.136 | 4.209 | 4.122 | 4.189 |
| 25.07.2022 | 4.164 | 4.210 | 4.131 | 4.138 |
| 26.07.2022 | 4.135 | 4.156 | 4.076 | 4.078 |
| 27.07.2022 | 4.088 | 4.173 | 4.069 | 4.145 |
| 28.07.2022 | 4.226 | 4.397 | 4.226 | 4.397 |
| 29.07.2022 | 4.424 | 4.594 | 4.409 | 4.591 |
| 01.08.2022 | 4.595 | 4.618 | 4.496 | 4.526 |
| 02.08.2022 | 4.500 | 4.531 | 4.428 | 4.531 |
| 03.08.2022 | 4.523 | 4.538 | 4.447 | 4.496 |
| 04.08.2022 | 4.529 | 4.606 | 4.517 | 4.597 |
| 05.08.2022 | 4.597 | 4.641 | 4.505 | 4.533 |
| 08.08.2022 | 4.596 | 4.625 | 4.536 | 4.536 |
| 09.08.2022 | 4.543 | 4.571 | 4.454 | 4.473 |
| 10.08.2022 | 4.460 | 4.717 | 4.432 | 4.687 |
| 11.08.2022 | 4.654 | 4.680,75 | 4.584 | 4.614 |
| 12.08.2022 | 4.634 | 4.642 | 4.550 | 4.579 |
| 15.08.2022 | 4.602 | 4.638 | 4.577 | 4.620 |
| 16.08.2022 | 4.642 | 4.648,5 | 4.564 | 4.610 |
| 17.08.2022 | 4.630 | 4.680 | 4.588 | 4.627 |
| 18.08.2022 | 4.629 | 4.682,5 | 4.570 | 4.592 |
| 19.08.2022 | 4.543 | 4.609 | 4.520 | 4.538 |
| 22.08.2022 | 4.515 | 4.540 | 4.421 | 4.429 |
| 23.08.2022 | 4.399 | 4.441 | 4.294 | 4.329 |
| 24.08.2022 | 4.298 | 4.366 | 4.207 | 4.352 |
| 25.08.2022 | 4.395 | 4.395 | 4.300 | 4.359 |
| 26.08.2022 | 4.374 | 4.394 | 4.272 | 4.298 |
| 30.08.2022 | 4.272 | 4.374 | 4.233 | 4.269 |
| 31.08.2022 | 4.293 | 4.315 | 4.226 | 4.250 |
| 01.09.2022 | 4.233 | 4.233 | 4.126 | 4.152 |
| 02.09.2022 | 4.215 | 4.352 | 4.170 | 4.332 |
| 05.09.2022 | 4.238 | 4.344 | 4.202 | 4.312 |
| 06.09.2022 | 4.400 | 4.400 | 4.137 | 4.207 |
| 07.09.2022 | 4.183 | 4.217 | 4.031 | 4.182 |
| 08.09.2022 | 4.252 | 4.262 | 4.110 | 4.205 |
| 09.09.2022 | 4.214 | 4.320,26 | 4.214 | 4.292 |
| 12.09.2022 | 4.350 | 4.483 | 4.307 | 4.458 |
| 13.09.2022 | 4.465 | 4.494 | 4.326 | 4.326 |
| 14.09.2022 | 4.300 | 4.320 | 4.242 | 4.277 |
| 15.09.2022 | 4.308 | 4.349 | 4.290 | 4.302 |
| 16.09.2022 | 4.246 | 4.315 | 4.245 | 4.262 |
| 20.09.2022 | 4.281 | 4.288 | 3.988 | 4.091 |
| 21.09.2022 | 4.105 | 4.213 | 4.085 | 4.213 |
| 22.09.2022 | 4.118 | 4.168 | 3.907 | 3.907 |
| 23.09.2022 | 3.894 | 3.944 | 3.739 | 3.829 |
| 26.09.2022 | 3.829 | 3.995 | 3.821,81 | 3.935 |
| 27.09.2022 | 3.972 | 4.005 | 3.852 | 3.893 |
| 28.09.2022 | 3.849 | 4.051 | 3.802 | 4.038 |
| 29.09.2022 | 4.030 | 4.039 | 3.937 | 3.994 |
| 30.09.2022 | 4.028 | 4.102 | 3.969 | 4.086 |
| 03.10.2022 | 4.021 | 4.122 | 3.962 | 4.122 |
| 04.10.2022 | 4.193 | 4.349 | 4.154 | 4.345 |
| 05.10.2022 | 4.330 | 4.357 | 4.273 | 4.323 |
| 06.10.2022 | 4.352 | 4.423 | 4.340 | 4.400 |
| 07.10.2022 | 4.400 | 4.416 | 4.224 | 4.235 |
| 10.10.2022 | 4.229 | 4.358 | 4.220 | 4.314 |
| 11.10.2022 | 4.274 | 4.278 | 4.159 | 4.159 |
| 12.10.2022 | 4.157 | 4.212 | 4.103 | 4.116 |
| 13.10.2022 | 4.081 | 4.194 | 3.969 | 4.187 |
| 14.10.2022 | 4.268 | 4.350 | 4.170 | 4.187 |
| 17.10.2022 | 4.198 | 4.309 | 4.102 | 4.269 |
| 18.10.2022 | 4.370 | 4.434 | 4.345 | 4.365 |
| 19.10.2022 | 4.398 | 4.418 | 4.286 | 4.326 |
| 20.10.2022 | 4.309 | 4.371 | 4.241 | 4.298 |
| 21.10.2022 | 4.233 | 4.263 | 4.125 | 4.244 |
| 24.10.2022 | 4.345 | 4.370 | 4.234 | 4.332 |
| 25.10.2022 | 4.351 | 4.442 | 4.255 | 4.442 |
| 26.10.2022 | 4.416 | 4.559 | 4.412 | 4.554 |
| 27.10.2022 | 4.556 | 4.560 | 4.429 | 4.524 |
| 28.10.2022 | 4.468 | 4.515 | 4.426 | 4.495 |
| 31.10.2022 | 4.468 | 4.561 | 4.453 | 4.550 |
| 01.11.2022 | 4.610 | 4.705,3 | 4.600 | 4.653 |
| 02.11.2022 | 4.670 | 4.784 | 4.636 | 4.720 |
| 03.11.2022 | 4.652 | 4.688 | 4.564 | 4.639 |
| 04.11.2022 | 4.660 | 4.814 | 4.660 | 4.780 |
| 07.11.2022 | 4.773 | 4.877 | 4.755 | 4.824 |
| 08.11.2022 | 4.790 | 4.937 | 4.785 | 4.900 |
| 09.11.2022 | 4.854 | 4.900 | 4.800,5 | 4.832 |
| 10.11.2022 | 4.801 | 5.184 | 4.764 | 5.178 |
| 11.11.2022 | 5.158 | 5.212 | 5.014 | 5.088 |
| 14.11.2022 | 5.114 | 5.118 | 4.946 | 5.038 |
| 15.11.2022 | 5.048 | 5.112 | 4.930 | 5.050 |
| 16.11.2022 | 5.034 | 5.040 | 4.881 | 4.906 |
| 17.11.2022 | 4.927 | 4.961 | 4.833 | 4.862 |
| 18.11.2022 | 4.886 | 5.020 | 4.840 | 5.010 |
| 21.11.2022 | 4.961 | 5.036 | 4.928 | 5.000 |
| 22.11.2022 | 4.993 | 5.084 | 4.972,51 | 5.026 |
| 23.11.2022 | 5.050 | 5.090 | 4.994 | 5.068 |
| 24.11.2022 | 5.078 | 5.114 | 5.034 | 5.050 |
| 25.11.2022 | 5.044 | 5.110 | 5.036 | 5.086 |
| 28.11.2022 | 5.064 | 5.142 | 5.040 | 5.090 |
| 29.11.2022 | 5.096 | 5.112 | 4.982 | 4.991 |
| 30.11.2022 | 5.038 | 5.082 | 4.947 | 4.975 |
| 01.12.2022 | 5.074 | 5.130 | 4.996,5 | 5.086 |
| 02.12.2022 | 5.078 | 5.110 | 4.901 | 5.012 |
| 05.12.2022 | 5.020 | 5.057,61 | 5.002 | 5.036 |
| 06.12.2022 | 5.130 | 5.254 | 5.010 | 5.068 |
| 07.12.2022 | 5.042 | 5.102 | 4.878 | 4.889 |
| 08.12.2022 | 4.890 | 4.957 | 4.791 | 4.914 |
| 09.12.2022 | 4.934 | 4.972 | 4.847 | 4.902 |
| 12.12.2022 | 4.891 | 4.930 | 4.861 | 4.870 |
| 13.12.2022 | 4.870 | 5.174 | 4.835 | 5.056 |
| 14.12.2022 | 5.044 | 5.044 | 4.934 | 4.993 |
| 15.12.2022 | 4.940 | 5.034 | 4.871 | 4.871 |
| 16.12.2022 | 4.869 | 4.873 | 4.725 | 4.758 |
| 19.12.2022 | 4.754 | 4.803 | 4.749 | 4.755 |
| 20.12.2022 | 4.703 | 4.759 | 4.682 | 4.726 |
| 21.12.2022 | 4.744 | 4.797 | 4.721 | 4.797 |
| 22.12.2022 | 4.799 | 4.838 | 4.703 | 4.725 |
| 23.12.2022 | 4.750 | 4.794 | 4.716 | 4.721 |
| 28.12.2022 | 4.768 | 4.831 | 4.741 | 4.778 |
| 29.12.2022 | 4.739 | 4.808 | 4.726 | 4.808 |
| 30.12.2022 | 4.788 | 4.800 | 4.720 | 4.720 |