Ashley (Laura) Holding (ALY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/09/2010 16.50p 16.75p 15.53p 16.75p 349570
23/09/2010 16.75p 16.75p 15.25p 16.25p 157553
22/09/2010 16.00p 16.45p 15.50p 16.25p 194784
21/09/2010 15.50p 16.69p 15.00p 16.50p 269049
20/09/2010 17.00p 17.00p 15.50p 16.25p 125267
17/09/2010 15.50p 16.95p 15.50p 15.50p 192247
16/09/2010 16.00p 17.48p 15.55p 16.50p 108312
15/09/2010 17.00p 17.00p 15.50p 16.00p 208768
14/09/2010 16.00p 17.25p 15.25p 16.00p 318580
13/09/2010 14.25p 16.50p 14.25p 16.00p 684606
10/09/2010 14.25p 15.75p 13.63p 15.75p 1962391
09/09/2010 13.00p 13.10p 12.75p 12.75p 23459
08/09/2010 13.00p 13.00p 12.25p 12.50p 81028
07/09/2010 13.00p 13.00p 12.75p 12.75p 0
06/09/2010 13.50p 13.50p 12.70p 13.00p 90088
03/09/2010 13.00p 13.00p 12.29p 12.75p 668
02/09/2010 12.75p 13.00p 12.29p 13.00p 42264
01/09/2010 12.75p 12.75p 12.25p 12.75p 50000
31/08/2010 12.75p 12.78p 12.75p 12.75p 25000
27/08/2010 13.50p 13.50p 12.55p 13.00p 138039
26/08/2010 13.00p 13.25p 13.00p 13.25p 5792
25/08/2010 13.00p 13.12p 12.87p 13.00p 5194
24/08/2010 13.25p 13.25p 12.75p 13.00p 99500
23/08/2010 13.25p 13.30p 13.25p 13.25p 31364
20/08/2010 13.25p 13.25p 13.25p 13.25p 0
19/08/2010 13.25p 13.25p 13.25p 13.25p 0
18/08/2010 12.75p 13.25p 12.75p 13.25p 17144
17/08/2010 13.25p 13.25p 13.25p 13.25p 0
16/08/2010 13.25p 13.25p 13.25p 13.25p 0
13/08/2010 13.00p 13.25p 12.91p 13.25p 43776
12/08/2010 13.00p 13.37p 13.00p 13.25p 34165
11/08/2010 13.25p 13.37p 13.00p 13.25p 62939
10/08/2010 13.50p 13.50p 13.44p 13.50p 27597
09/08/2010 13.50p 13.50p 13.25p 13.50p 47000
06/08/2010 13.25p 13.50p 13.25p 13.50p 59559
05/08/2010 13.50p 13.50p 13.25p 13.50p 124997
04/08/2010 12.00p 13.48p 12.00p 13.25p 110689
03/08/2010 13.50p 13.50p 12.25p 12.25p 309382
02/08/2010 13.00p 13.00p 12.99p 13.00p 47131
30/07/2010 12.75p 13.50p 12.75p 13.00p 80512
29/07/2010 13.00p 13.25p 13.00p 13.00p 161982
28/07/2010 13.00p 13.48p 12.75p 13.25p 15327
27/07/2010 13.00p 13.00p 12.96p 13.00p 89683
26/07/2010 13.00p 13.00p 12.53p 13.00p 36836
23/07/2010 13.50p 13.50p 12.75p 13.00p 123299
22/07/2010 12.50p 13.00p 12.50p 12.50p 237300
21/07/2010 12.25p 12.25p 12.25p 12.25p 0
20/07/2010 12.25p 12.50p 12.00p 12.25p 84594
19/07/2010 12.00p 13.25p 12.00p 12.75p 4700
16/07/2010 12.50p 12.93p 12.02p 12.50p 9100
15/07/2010 12.75p 12.75p 12.07p 12.50p 289232
14/07/2010 12.50p 12.91p 12.25p 12.75p 107000
13/07/2010 12.75p 12.75p 12.50p 12.50p 92170
12/07/2010 13.00p 13.00p 12.57p 13.00p 16680
09/07/2010 12.75p 13.00p 12.60p 13.00p 112070
08/07/2010 13.00p 13.00p 12.60p 13.00p 3638
07/07/2010 13.00p 13.00p 12.50p 12.75p 18554
06/07/2010 13.50p 13.50p 12.50p 13.00p 126674
05/07/2010 13.00p 14.00p 12.75p 13.00p 293250
02/07/2010 13.00p 13.00p 12.13p 12.50p 15075
01/07/2010 12.75p 12.75p 12.05p 12.50p 62284
30/06/2010 13.50p 13.50p 12.08p 12.75p 7727
29/06/2010 14.00p 14.00p 12.75p 13.00p 143751
28/06/2010 12.50p 13.00p 12.50p 12.75p 152490
25/06/2010 12.50p 13.25p 12.50p 13.25p 20000
24/06/2010 13.00p 13.40p 12.67p 12.75p 63320
23/06/2010 13.25p 13.90p 12.50p 13.25p 452091
22/06/2010 13.25p 13.82p 13.25p 13.75p 146400
21/06/2010 13.50p 13.84p 13.33p 13.50p 217973
18/06/2010 13.75p 14.00p 13.47p 13.50p 223372
17/06/2010 14.50p 14.50p 13.75p 13.75p 25137
16/06/2010 14.00p 14.50p 13.89p 14.50p 9956
15/06/2010 13.75p 14.00p 13.74p 14.00p 167142
14/06/2010 14.00p 14.00p 13.50p 13.50p 203665
11/06/2010 14.00p 14.42p 14.00p 14.00p 9684
10/06/2010 13.50p 14.17p 13.50p 14.00p 96219
09/06/2010 14.25p 14.59p 13.25p 14.25p 165192
08/06/2010 14.25p 14.59p 13.25p 14.00p 21783
07/06/2010 14.50p 14.70p 14.25p 14.25p 494531
04/06/2010 14.00p 15.00p 13.98p 14.75p 263534
03/06/2010 14.25p 14.25p 13.50p 13.75p 473586
02/06/2010 14.00p 14.00p 13.99p 14.00p 72363
01/06/2010 14.00p 14.00p 12.75p 13.25p 456929
28/05/2010 13.25p 13.75p 13.00p 13.75p 23537
27/05/2010 13.50p 13.78p 12.22p 13.25p 39244
26/05/2010 13.00p 13.50p 13.00p 13.50p 228532
25/05/2010 13.00p 13.50p 12.55p 13.00p 34273
24/05/2010 14.00p 14.00p 13.11p 14.00p 20911
21/05/2010 13.00p 13.50p 12.15p 13.50p 85000
20/05/2010 12.50p 13.74p 11.71p 13.00p 307455
19/05/2010 13.75p 13.93p 13.27p 13.50p 23202
18/05/2010 13.25p 14.10p 13.25p 13.75p 60825
17/05/2010 13.25p 13.89p 13.25p 13.75p 42670
14/05/2010 13.25p 13.94p 13.11p 13.50p 29670
13/05/2010 14.00p 14.31p 13.91p 14.00p 508946
12/05/2010 14.00p 14.00p 13.81p 14.00p 181945
11/05/2010 14.00p 14.00p 13.56p 14.00p 42792
10/05/2010 13.50p 14.25p 13.00p 14.00p 638767
07/05/2010 13.75p 14.22p 12.62p 13.75p 99597
06/05/2010 15.00p 15.00p 14.34p 14.50p 237182
05/05/2010 14.50p 15.05p 14.50p 15.00p 225041
04/05/2010 14.75p 15.00p 14.75p 15.00p 78569
30/04/2010 15.00p 15.43p 14.90p 15.00p 641015
29/04/2010 15.00p 15.75p 14.85p 15.50p 923171
28/04/2010 14.50p 14.97p 13.81p 14.50p 302400
27/04/2010 15.50p 15.50p 14.35p 14.50p 350815
26/04/2010 15.00p 15.45p 14.75p 14.75p 941885
23/04/2010 14.00p 15.00p 14.00p 14.75p 543060
22/04/2010 16.00p 16.00p 14.00p 14.00p 350065
21/04/2010 15.50p 15.90p 15.50p 15.50p 46227
20/04/2010 16.00p 16.00p 15.50p 15.75p 459763
19/04/2010 15.50p 15.80p 15.06p 15.50p 240142
16/04/2010 16.00p 16.49p 15.50p 15.50p 130671
15/04/2010 16.00p 16.24p 15.27p 16.00p 342562
14/04/2010 16.50p 16.75p 15.75p 16.00p 485170
13/04/2010 16.50p 16.75p 14.76p 16.00p 2398566
12/04/2010 16.00p 16.00p 14.75p 15.00p 1047162
09/04/2010 15.00p 15.25p 14.53p 15.00p 481887
08/04/2010 14.00p 14.83p 14.00p 14.50p 15000
07/04/2010 15.00p 15.00p 14.00p 14.00p 51996
06/04/2010 15.00p 15.00p 14.40p 15.00p 750173
01/04/2010 14.00p 15.00p 13.53p 14.50p 725149
31/03/2010 13.00p 13.00p 12.60p 13.00p 475875
30/03/2010 13.00p 13.25p 12.57p 13.00p 437800
29/03/2010 13.50p 13.50p 11.70p 12.25p 666532
26/03/2010 13.25p 13.25p 12.68p 13.00p 414628
25/03/2010 13.25p 13.37p 12.50p 12.50p 200000
24/03/2010 13.50p 13.54p 12.68p 13.00p 54798
23/03/2010 12.75p 13.50p 12.75p 13.50p 94735
22/03/2010 13.50p 13.50p 12.75p 13.00p 250845
19/03/2010 12.25p 13.34p 12.25p 12.25p 7520
18/03/2010 12.50p 13.50p 12.15p 13.00p 12075
17/03/2010 12.50p 13.50p 12.50p 12.75p 11819
16/03/2010 12.75p 12.75p 12.50p 12.50p 182
15/03/2010 12.50p 13.02p 12.50p 13.00p 73709
12/03/2010 12.00p 13.35p 12.00p 12.75p 72043
11/03/2010 12.00p 13.37p 12.00p 13.00p 24727
10/03/2010 13.00p 13.70p 12.00p 12.00p 1504756
09/03/2010 13.00p 13.45p 12.63p 12.75p 77661
08/03/2010 14.00p 14.00p 12.63p 13.00p 266753
05/03/2010 12.00p 13.00p 12.00p 13.00p 679322
04/03/2010 12.00p 12.56p 12.00p 12.25p 12000
03/03/2010 12.50p 12.89p 12.00p 12.00p 315151
02/03/2010 12.00p 12.81p 11.63p 12.25p 98209
01/03/2010 13.00p 13.00p 12.00p 12.00p 19094
26/02/2010 13.00p 13.00p 12.31p 12.50p 158570
25/02/2010 12.50p 12.70p 12.00p 12.25p 103641
24/02/2010 12.50p 12.75p 12.50p 12.75p 10000
23/02/2010 12.50p 12.94p 12.50p 12.75p 245171
22/02/2010 12.00p 13.00p 12.00p 12.50p 95950
19/02/2010 13.00p 13.00p 12.50p 12.75p 158530
18/02/2010 13.00p 13.12p 12.88p 13.00p 122230
17/02/2010 13.25p 13.25p 13.00p 13.00p 0
16/02/2010 13.25p 13.25p 13.00p 13.25p 100343
15/02/2010 12.25p 14.13p 12.05p 13.00p 34551
12/02/2010 12.25p 12.38p 12.25p 12.25p 2132
11/02/2010 12.75p 12.75p 12.75p 12.75p 0
10/02/2010 12.00p 12.75p 12.00p 12.75p 3297
09/02/2010 12.25p 12.75p 12.00p 12.75p 4100
08/02/2010 13.75p 13.75p 12.38p 12.75p 53961
05/02/2010 13.75p 13.75p 12.26p 13.75p 103139
04/02/2010 13.50p 13.54p 12.00p 12.00p 6042
03/02/2010 13.75p 13.75p 13.75p 13.75p 678
02/02/2010 13.25p 13.25p 13.25p 13.25p 0
01/02/2010 13.00p 13.67p 13.00p 13.25p 14964
29/01/2010 12.25p 13.00p 12.25p 13.00p 0
28/01/2010 13.00p 13.00p 12.25p 12.25p 1113
27/01/2010 13.25p 13.63p 13.00p 13.00p 25018
26/01/2010 12.50p 13.75p 12.50p 13.25p 182646
25/01/2010 13.00p 13.71p 11.50p 11.50p 266747
22/01/2010 13.50p 13.50p 13.50p 13.50p 25000
21/01/2010 14.00p 14.00p 13.75p 13.75p 11298
20/01/2010 13.75p 13.97p 13.75p 13.75p 562738
19/01/2010 13.75p 13.75p 13.00p 13.00p 603860
18/01/2010 13.50p 15.00p 13.50p 13.50p 660140
15/01/2010 13.50p 13.50p 13.25p 13.25p 559246
14/01/2010 13.25p 13.50p 13.25p 13.25p 280268
13/01/2010 13.50p 14.00p 13.45p 13.50p 530084
12/01/2010 13.00p 13.25p 12.42p 13.25p 220859
11/01/2010 13.00p 13.50p 12.93p 13.00p 124433
08/01/2010 12.50p 13.50p 12.50p 12.75p 51065
07/01/2010 14.00p 14.39p 11.50p 12.50p 158356
06/01/2010 14.00p 14.00p 13.50p 13.50p 170700
05/01/2010 13.50p 14.25p 13.50p 14.00p 94344
04/01/2010 13.50p 13.94p 13.20p 13.50p 53575
31/12/2009 13.50p 13.87p 13.50p 13.50p 2000
30/12/2009 14.00p 14.00p 13.50p 13.50p 0
29/12/2009 14.50p 14.50p 13.05p 14.00p 39287
24/12/2009 13.50p 13.75p 13.00p 13.75p 46414
23/12/2009 13.00p 13.68p 13.00p 13.25p 17914
22/12/2009 13.75p 13.80p 13.50p 13.50p 20000
21/12/2009 13.50p 13.50p 13.25p 13.25p 8889
18/12/2009 13.50p 13.50p 13.13p 13.25p 25132
17/12/2009 13.75p 13.87p 13.50p 13.50p 10000
16/12/2009 14.00p 14.00p 13.50p 13.75p 402750
15/12/2009 13.50p 13.50p 13.13p 13.25p 150
14/12/2009 14.00p 14.00p 13.50p 13.50p 400782
11/12/2009 14.00p 14.00p 12.70p 13.50p 45675
10/12/2009 12.75p 13.66p 12.75p 13.50p 7000
09/12/2009 12.50p 13.50p 12.00p 12.75p 46906

*Close Price adjusted for both dividends and splits