Mercado abrirá em 2 h 27 min

Ashtead Group plc (AHT.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
5.094,00-148,00 (-2,82%)
A partir de 11:18AM BST. Mercado aberto.
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jul. de 20245.156,005.164,005.076,005.094,005.094,00132.010
24 de jul. de 20245.272,005.374,005.242,005.242,005.242,00712.072
23 de jul. de 20245.308,005.412,005.142,005.298,005.298,001.532.320
22 de jul. de 20245.284,005.370,005.236,005.298,005.298,00707.450
19 de jul. de 20245.388,005.450,005.266,005.284,005.284,00584.581
18 de jul. de 20245.428,005.520,465.394,005.426,005.426,00983.779
17 de jul. de 20245.464,005.527,105.373,805.416,005.416,00791.425
16 de jul. de 20245.318,005.482,005.270,005.438,005.438,002.465.514
15 de jul. de 20245.186,005.352,005.154,005.350,005.350,00991.412
12 de jul. de 20245.196,005.260,005.138,005.222,005.222,00501.611
11 de jul. de 20245.070,005.170,005.024,205.170,005.170,00903.422
10 de jul. de 20245.056,005.088,004.999,005.040,005.040,00924.595
09 de jul. de 20245.088,005.144,005.022,005.030,005.030,00560.412
08 de jul. de 20245.092,005.188,005.086,005.090,005.090,001.044.734
05 de jul. de 20245.260,005.284,125.112,005.112,005.112,00780.726
04 de jul. de 20245.214,005.270,005.146,005.220,005.220,00517.119
03 de jul. de 20245.196,005.226,805.156,005.178,005.178,00936.270
02 de jul. de 20245.174,005.250,005.110,005.132,005.132,00737.829
01 de jul. de 20245.310,005.342,005.172,005.218,005.218,00540.660
28 de jun. de 20245.284,005.316,005.226,005.282,005.282,00633.451
27 de jun. de 20245.212,005.362,005.174,005.254,005.254,00534.142
26 de jun. de 20245.366,005.392,005.264,005.330,005.330,00768.455
25 de jun. de 20245.464,005.528,005.342,005.354,005.354,002.351.554
24 de jun. de 20245.348,005.512,125.312,005.494,005.494,001.165.907
21 de jun. de 20245.418,005.468,005.318,005.394,005.394,001.461.600
20 de jun. de 20245.430,005.474,005.386,005.434,005.434,00844.430
19 de jun. de 20245.394,005.470,005.382,005.420,005.420,00500.401
18 de jun. de 20245.300,005.400,005.224,005.400,005.400,001.338.183
17 de jun. de 20245.442,005.510,005.416,005.510,005.510,00894.850
14 de jun. de 20245.508,005.530,005.400,005.422,005.422,00960.270
13 de jun. de 20245.696,005.698,005.496,005.496,005.496,00669.231
12 de jun. de 20245.610,005.770,005.562,005.760,005.760,00798.314
11 de jun. de 20245.666,005.726,005.540,005.596,005.596,001.228.682
10 de jun. de 20245.544,005.648,005.506,815.642,005.642,00565.604
07 de jun. de 20245.568,005.610,005.488,005.558,005.558,00831.811
06 de jun. de 20245.580,005.622,005.526,005.556,005.556,00371.977
05 de jun. de 20245.510,005.568,005.464,195.560,005.560,001.190.269
04 de jun. de 20245.528,005.560,005.438,005.460,005.460,00865.446
03 de jun. de 20245.784,005.822,005.496,005.524,005.524,00573.313
31 de mai. de 20245.694,005.760,005.656,005.688,005.688,001.264.874
30 de mai. de 20245.620,005.700,005.588,005.700,005.700,00607.889
29 de mai. de 20245.754,005.776,005.638,005.648,005.648,00731.100
28 de mai. de 20245.744,005.864,005.722,005.770,005.770,00944.167
24 de mai. de 20245.684,005.720,005.662,005.714,005.714,00446.463
23 de mai. de 20245.786,005.840,005.674,005.716,005.716,00500.464
22 de mai. de 20245.676,005.800,005.662,005.770,005.770,001.116.618
21 de mai. de 20245.850,005.896,005.710,005.792,005.792,00937.427
20 de mai. de 20245.788,005.908,005.780,005.876,005.876,00326.547
17 de mai. de 20246.008,006.028,005.764,005.764,005.764,00885.255
16 de mai. de 20246.090,006.180,006.034,006.036,006.036,00777.837
15 de mai. de 20245.984,006.087,835.926,006.086,006.086,00608.714
14 de mai. de 20245.912,005.990,005.876,005.962,005.962,00667.560
13 de mai. de 20245.904,005.962,005.892,005.924,005.924,00583.220
10 de mai. de 20245.878,005.932,005.858,005.926,005.926,001.194.456
09 de mai. de 20245.788,005.883,705.780,025.872,005.872,00420.447
08 de mai. de 20245.772,005.832,005.764,005.788,005.788,00684.799
07 de mai. de 20245.798,005.864,005.746,005.772,005.772,00823.886
03 de mai. de 20245.698,005.770,005.660,005.704,005.704,00673.056
02 de mai. de 20245.702,005.722,005.636,005.636,005.636,001.032.659
01 de mai. de 20245.780,005.640,005.640,005.674,005.674,0078.834
30 de abr. de 20245.976,006.073,805.770,005.842,005.842,001.085.487
29 de abr. de 20246.142,006.144,005.948,005.974,005.974,00608.570
26 de abr. de 20245.850,006.104,005.808,006.104,006.104,00890.627
25 de abr. de 20245.766,005.838,005.727,215.760,005.760,001.068.487
24 de abr. de 20245.768,005.792,005.702,005.734,005.734,00689.526
23 de abr. de 20245.604,005.744,005.596,005.724,005.724,001.722.677
22 de abr. de 20245.624,005.668,005.532,005.562,005.562,001.474.386
19 de abr. de 20245.528,005.564,005.476,005.558,005.558,001.629.591
18 de abr. de 20245.630,005.674,005.550,005.588,005.588,001.496.573
17 de abr. de 20245.628,005.712,005.604,005.604,005.604,00652.666
16 de abr. de 20245.634,005.676,005.606,005.656,005.656,00893.276
15 de abr. de 20245.786,005.808,005.694,005.700,005.700,001.159.282
12 de abr. de 20245.838,005.896,005.770,005.796,005.796,001.165.753
11 de abr. de 20245.754,005.792,005.678,005.772,005.772,00776.441
10 de abr. de 20245.792,005.914,005.690,005.768,005.768,00983.713
09 de abr. de 20245.746,005.896,005.688,005.742,005.742,00774.063
08 de abr. de 20245.686,005.782,005.676,005.736,005.736,00587.813
05 de abr. de 20245.644,005.728,005.644,005.702,005.702,00837.782
04 de abr. de 20245.612,005.742,005.594,005.742,005.742,00743.467
03 de abr. de 20245.588,005.630,005.525,755.600,005.600,00888.232
02 de abr. de 20245.606,005.654,005.554,005.606,005.606,001.185.943
28 de mar. de 20245.562,005.666,005.548,005.640,005.640,001.063.973
27 de mar. de 20245.614,005.618,005.543,555.564,005.564,00662.918
26 de mar. de 20245.544,005.608,005.522,005.608,005.608,00504.833
25 de mar. de 20245.592,005.634,005.528,005.566,005.566,00961.156
22 de mar. de 20245.558,005.612,005.536,005.594,005.594,00528.499
21 de mar. de 20245.556,005.586,005.486,005.560,005.560,001.148.612
20 de mar. de 20245.376,005.572,005.324,005.490,005.490,001.039.245
19 de mar. de 20245.202,005.312,005.188,005.312,005.312,00919.676
18 de mar. de 20245.196,005.256,005.146,005.200,005.200,001.184.013
15 de mar. de 20245.134,005.220,005.104,005.188,005.188,001.815.507
14 de mar. de 20245.080,005.158,005.030,005.158,005.158,00920.175
13 de mar. de 20245.106,005.106,005.052,005.082,005.082,00971.048
12 de mar. de 20245.088,005.138,005.058,005.090,005.090,001.392.412
11 de mar. de 20244.979,005.052,004.956,005.046,005.046,00537.930
08 de mar. de 20245.144,005.164,004.983,005.028,005.028,001.160.281
07 de mar. de 20245.154,005.168,005.054,005.126,005.126,001.925.847
06 de mar. de 20245.158,005.268,005.094,005.182,005.182,001.345.743
05 de mar. de 20245.266,005.566,005.132,005.192,005.192,003.455.704
04 de mar. de 20245.764,005.776,525.700,005.728,005.728,001.255.263
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...