Ashley (Laura) Holding (ALY) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ashley (Laura) Holding

Date Open High Low Close* Volume
26/04/2012 24.00p 24.00p 23.25p 23.25p 158626
25/04/2012 23.75p 24.00p 23.00p 23.00p 87927
24/04/2012 23.50p 23.83p 23.00p 23.00p 281761
23/04/2012 23.00p 23.75p 22.88p 22.88p 160420
20/04/2012 22.75p 23.50p 22.75p 23.50p 505580
19/04/2012 23.25p 23.75p 23.00p 23.00p 220693
18/04/2012 23.50p 23.75p 23.25p 23.38p 1201150
17/04/2012 23.50p 24.01p 23.33p 23.63p 1128560
16/04/2012 23.00p 23.90p 23.00p 23.50p 456992
13/04/2012 23.00p 23.75p 22.75p 23.50p 428425
12/04/2012 22.50p 22.93p 22.23p 22.75p 537931
11/04/2012 22.00p 22.70p 22.00p 22.25p 355533
10/04/2012 22.75p 22.76p 22.11p 22.25p 232544
05/04/2012 22.50p 22.75p 21.91p 22.00p 217523
04/04/2012 23.25p 23.25p 22.00p 22.25p 246540
03/04/2012 22.75p 24.00p 22.15p 22.75p 423572
02/04/2012 23.00p 23.92p 22.99p 23.00p 169576
30/03/2012 23.25p 23.75p 22.80p 23.75p 363247
29/03/2012 22.25p 23.49p 22.00p 23.13p 970791
28/03/2012 21.75p 22.25p 21.75p 21.88p 73915
27/03/2012 22.15p 22.15p 21.50p 21.50p 97184
26/03/2012 22.10p 22.16p 21.81p 21.88p 31324
23/03/2012 22.25p 22.25p 21.81p 22.25p 80662
22/03/2012 21.70p 22.25p 21.70p 22.25p 69683
21/03/2012 21.25p 22.15p 21.25p 21.88p 25195
20/03/2012 21.75p 22.03p 21.50p 21.88p 94845
19/03/2012 21.00p 22.00p 21.00p 21.63p 51902
16/03/2012 21.00p 22.00p 21.00p 21.25p 134759
15/03/2012 21.75p 22.00p 21.00p 21.75p 56965
14/03/2012 21.75p 21.75p 21.00p 21.75p 198548
13/03/2012 21.75p 21.75p 21.33p 21.75p 44392
12/03/2012 21.75p 21.75p 21.31p 21.75p 43951
09/03/2012 21.75p 21.75p 21.30p 21.75p 23635
08/03/2012 22.25p 22.25p 21.00p 21.75p 131534
07/03/2012 22.00p 22.25p 21.63p 21.63p 18454
06/03/2012 21.50p 22.25p 21.50p 21.75p 12790
05/03/2012 22.05p 22.45p 21.50p 22.00p 164861
02/03/2012 22.50p 22.50p 22.00p 22.00p 44357
01/03/2012 22.50p 22.50p 22.00p 22.00p 23348
29/02/2012 22.00p 22.49p 21.50p 21.50p 320243
28/02/2012 22.00p 22.00p 21.50p 21.50p 196941
27/02/2012 21.25p 21.95p 20.85p 21.50p 134874
24/02/2012 21.50p 21.50p 20.50p 21.25p 137401
23/02/2012 21.91p 21.91p 20.50p 21.00p 165809
22/02/2012 20.87p 21.85p 20.87p 21.63p 59805
21/02/2012 21.00p 21.71p 20.85p 21.38p 115156
20/02/2012 21.00p 21.65p 20.95p 21.25p 69815
17/02/2012 21.50p 21.95p 21.08p 21.50p 43728
16/02/2012 22.00p 22.00p 21.25p 21.50p 97561
15/02/2012 22.00p 22.50p 21.25p 21.50p 124840
14/02/2012 22.00p 22.00p 21.36p 21.50p 140213
13/02/2012 21.50p 22.50p 20.95p 22.00p 480421
10/02/2012 20.75p 21.00p 20.36p 21.00p 297134
09/02/2012 21.25p 21.25p 20.83p 21.00p 124081
08/02/2012 20.75p 21.15p 20.75p 21.00p 105826
07/02/2012 20.75p 21.13p 20.75p 21.00p 32385
06/02/2012 21.50p 21.50p 20.75p 21.13p 78865
03/02/2012 20.50p 21.25p 20.50p 21.00p 118052
02/02/2012 20.65p 21.25p 20.55p 21.00p 175956
01/02/2012 21.00p 21.75p 20.25p 20.38p 290550
31/01/2012 21.15p 21.53p 21.11p 21.50p 75300
30/01/2012 22.50p 22.53p 21.00p 21.50p 512839
27/01/2012 21.50p 22.50p 21.00p 22.38p 716318
26/01/2012 21.50p 21.50p 20.95p 21.00p 179671
25/01/2012 20.50p 21.45p 20.50p 21.00p 24041
24/01/2012 21.19p 21.45p 20.90p 21.00p 63584
23/01/2012 20.50p 21.73p 20.50p 21.13p 197578
20/01/2012 21.25p 21.50p 21.10p 21.13p 61100
19/01/2012 21.00p 21.75p 21.00p 21.50p 104474
18/01/2012 20.75p 22.00p 20.50p 21.25p 234000
17/01/2012 20.50p 20.73p 20.25p 20.38p 34796
16/01/2012 21.25p 21.25p 20.50p 20.87p 36250
13/01/2012 20.83p 21.20p 20.83p 20.87p 47705
12/01/2012 20.75p 21.00p 20.32p 21.00p 95197
11/01/2012 20.00p 20.75p 20.00p 20.00p 95488
10/01/2012 20.50p 20.75p 19.80p 20.50p 161207
09/01/2012 20.00p 20.85p 19.37p 20.25p 399236
06/01/2012 19.75p 19.95p 19.30p 19.88p 82248
05/01/2012 19.00p 19.50p 19.00p 19.37p 45846
04/01/2012 19.50p 19.70p 19.50p 19.63p 24205
03/01/2012 19.75p 19.95p 19.32p 19.50p 120419
30/12/2011 19.75p 20.70p 19.75p 20.00p 15902
29/12/2011 20.38p 20.38p 20.30p 20.38p 5404
28/12/2011 19.75p 20.75p 19.75p 20.00p 61960
23/12/2011 20.45p 20.45p 19.98p 20.25p 31298
22/12/2011 19.75p 20.45p 19.75p 20.13p 241814
21/12/2011 20.00p 21.00p 19.75p 19.75p 107824
20/12/2011 20.00p 20.50p 19.50p 20.50p 109348
19/12/2011 19.50p 19.95p 19.00p 19.50p 47800
16/12/2011 19.93p 19.93p 18.75p 18.75p 25906
15/12/2011 20.00p 20.00p 19.25p 19.25p 381
14/12/2011 19.75p 20.00p 18.95p 19.75p 116167
13/12/2011 19.40p 19.70p 18.75p 18.75p 86702
12/12/2011 19.00p 19.59p 19.00p 19.00p 71856
09/12/2011 19.44p 19.62p 19.00p 19.00p 39388
08/12/2011 19.00p 19.75p 19.00p 19.00p 88415
07/12/2011 20.50p 20.50p 19.75p 20.25p 144664
06/12/2011 20.00p 20.50p 19.15p 19.75p 114728
05/12/2011 19.00p 20.15p 19.00p 19.25p 55299
02/12/2011 19.50p 20.00p 19.00p 19.75p 85369
01/12/2011 19.50p 19.50p 18.75p 19.50p 22143
30/11/2011 19.25p 19.25p 19.00p 19.00p 39528
29/11/2011 18.25p 19.25p 18.00p 19.13p 352614
28/11/2011 19.12p 19.12p 17.99p 18.75p 148266
25/11/2011 19.00p 19.00p 18.60p 18.63p 91398
24/11/2011 19.25p 19.25p 18.75p 18.75p 15212
23/11/2011 19.00p 19.04p 18.32p 18.50p 56095
22/11/2011 18.25p 19.25p 18.15p 18.75p 87618
21/11/2011 19.00p 19.50p 18.50p 18.88p 370128
18/11/2011 19.75p 20.35p 19.50p 19.63p 43675
17/11/2011 20.50p 21.39p 19.25p 19.75p 385137
16/11/2011 21.25p 21.50p 20.73p 21.25p 338840
15/11/2011 20.89p 21.24p 20.44p 21.00p 65448
14/11/2011 21.50p 21.50p 20.44p 20.63p 171863
11/11/2011 20.75p 21.40p 20.75p 20.75p 86186
10/11/2011 20.00p 21.50p 19.77p 21.25p 905182
09/11/2011 21.00p 21.00p 20.00p 20.00p 75283
08/11/2011 21.00p 21.00p 20.25p 20.75p 24948
07/11/2011 20.75p 20.75p 20.19p 20.38p 52160
04/11/2011 20.50p 21.00p 19.95p 20.50p 60500
03/11/2011 20.33p 20.33p 19.93p 20.00p 56289
02/11/2011 20.00p 20.00p 19.58p 20.00p 50131
01/11/2011 20.39p 20.50p 19.91p 20.50p 9637
31/10/2011 20.50p 20.50p 19.75p 20.13p 23441
28/10/2011 19.50p 20.50p 19.50p 20.25p 25450
27/10/2011 20.35p 20.35p 19.75p 20.00p 42862
26/10/2011 19.25p 20.25p 19.25p 20.00p 187465
25/10/2011 19.75p 19.95p 19.25p 19.25p 79437
24/10/2011 19.80p 20.81p 19.80p 20.38p 51846
21/10/2011 20.60p 20.60p 19.63p 20.00p 2720
20/10/2011 20.00p 20.15p 19.75p 19.75p 612387
19/10/2011 20.00p 21.00p 19.50p 20.25p 1736443
18/10/2011 20.00p 21.00p 19.93p 20.50p 1068116
17/10/2011 21.00p 21.80p 20.87p 20.87p 103306
14/10/2011 21.60p 21.60p 21.50p 21.50p 9933
13/10/2011 22.00p 22.25p 21.50p 21.50p 52618
12/10/2011 22.00p 22.00p 21.25p 21.63p 82298
11/10/2011 22.50p 22.50p 21.80p 22.25p 156421
10/10/2011 22.20p 22.34p 21.50p 22.25p 64400
07/10/2011 21.50p 22.25p 21.15p 21.50p 45001
06/10/2011 22.00p 22.00p 21.60p 22.00p 842
05/10/2011 21.00p 21.78p 21.00p 21.25p 72261
04/10/2011 21.00p 21.25p 20.75p 21.13p 71118
03/10/2011 21.50p 21.57p 21.06p 21.25p 24807
30/09/2011 21.50p 22.00p 21.50p 21.63p 67055
29/09/2011 22.50p 22.83p 21.70p 22.00p 138809
28/09/2011 22.50p 22.50p 21.75p 22.00p 2293195
27/09/2011 21.50p 22.00p 21.26p 22.00p 1438890
26/09/2011 21.70p 21.95p 21.50p 21.50p 83497
23/09/2011 21.00p 21.71p 21.00p 21.25p 157891
22/09/2011 21.00p 21.23p 21.00p 21.13p 325533
21/09/2011 21.50p 21.90p 20.80p 21.13p 590043
20/09/2011 21.00p 21.90p 20.99p 21.50p 25546
19/09/2011 21.25p 21.95p 20.50p 21.13p 73187
16/09/2011 21.75p 21.95p 21.00p 21.00p 219961
15/09/2011 21.25p 22.00p 21.10p 21.75p 496836
14/09/2011 20.75p 21.25p 20.50p 20.87p 248703
13/09/2011 20.00p 20.50p 20.00p 20.50p 18878
12/09/2011 20.00p 20.13p 19.66p 20.13p 555
09/09/2011 20.25p 20.50p 19.71p 20.25p 903173
08/09/2011 20.00p 21.95p 18.50p 20.75p 944660
07/09/2011 18.50p 18.50p 18.50p 18.50p 6
06/09/2011 18.40p 18.40p 17.75p 17.75p 5701
05/09/2011 17.95p 18.13p 17.95p 18.13p 11314
02/09/2011 17.95p 18.25p 17.95p 18.25p 42
01/09/2011 18.25p 18.52p 17.95p 18.25p 47269
31/08/2011 17.75p 18.70p 17.75p 18.25p 16778
30/08/2011 18.25p 18.60p 18.00p 18.25p 452494
26/08/2011 17.17p 17.50p 17.17p 17.50p 2842
25/08/2011 18.00p 18.60p 17.50p 18.00p 121139
24/08/2011 18.00p 18.50p 17.00p 17.87p 48252
23/08/2011 16.75p 18.00p 16.75p 17.38p 22200
22/08/2011 16.90p 17.50p 16.90p 17.38p 42993
19/08/2011 16.50p 17.45p 15.75p 17.25p 61660
18/08/2011 17.00p 17.93p 16.88p 16.88p 101061
17/08/2011 18.00p 18.00p 16.75p 17.25p 182181
16/08/2011 17.75p 18.15p 17.00p 17.75p 159314
15/08/2011 18.00p 18.25p 17.58p 18.25p 80671
12/08/2011 18.50p 18.50p 17.00p 17.75p 126774
11/08/2011 18.50p 18.75p 17.08p 18.50p 148069
10/08/2011 18.00p 19.50p 17.50p 19.00p 195453
09/08/2011 16.75p 18.00p 15.07p 18.00p 135500
08/08/2011 15.75p 17.25p 15.50p 16.00p 132692
05/08/2011 16.00p 17.50p 14.30p 17.25p 228271
04/08/2011 17.00p 17.75p 16.25p 16.75p 105731
03/08/2011 17.50p 17.87p 17.06p 17.75p 131806
02/08/2011 18.65p 18.65p 18.50p 18.50p 8146
01/08/2011 18.50p 18.50p 18.50p 18.50p 6
29/07/2011 17.50p 18.25p 17.50p 18.25p 2207
28/07/2011 17.75p 18.50p 17.69p 18.50p 2535
27/07/2011 18.50p 18.75p 17.60p 18.75p 26401
26/07/2011 18.18p 18.25p 18.18p 18.25p 5516
25/07/2011 18.00p 18.50p 18.00p 18.25p 106633
22/07/2011 18.75p 19.50p 18.00p 19.25p 60816
21/07/2011 17.50p 18.55p 17.50p 18.00p 99915
20/07/2011 17.75p 18.75p 17.50p 17.50p 193874
19/07/2011 18.25p 19.25p 18.25p 18.75p 31853
18/07/2011 18.25p 19.25p 18.25p 18.50p 65313
15/07/2011 18.33p 19.00p 18.33p 19.00p 25436
14/07/2011 18.50p 18.75p 18.00p 18.75p 138522

*Close Price adjusted for both dividends and splits