Ashley (Laura) Holding (ALY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/06/2019 1.90p 2.14p 1.90p 2.14p 194401
11/06/2019 1.86p 2.11p 1.81p 2.01p 596042
10/06/2019 1.82p 1.88p 1.81p 1.88p 69775
07/06/2019 1.94p 1.94p 1.82p 1.88p 73874
06/06/2019 1.81p 1.94p 1.81p 1.88p 148655
05/06/2019 1.95p 1.95p 1.80p 1.90p 204999
04/06/2019 1.95p 2.00p 1.81p 1.90p 26776
03/06/2019 1.92p 1.95p 1.65p 1.90p 104776
31/05/2019 1.90p 2.16p 1.90p 1.95p 145671
30/05/2019 2.00p 2.00p 1.92p 1.95p 218458
29/05/2019 2.00p 2.10p 2.00p 2.10p 84562
28/05/2019 2.01p 2.18p 1.85p 2.10p 890748
24/05/2019 2.01p 2.10p 2.01p 2.10p 57748
23/05/2019 2.00p 2.10p 1.81p 2.10p 193503
22/05/2019 2.03p 2.14p 2.03p 2.10p 200924
21/05/2019 2.00p 2.11p 1.78p 2.11p 400811
20/05/2019 2.11p 2.11p 1.99p 2.00p 530280
17/05/2019 2.10p 2.14p 2.10p 2.14p 387685
16/05/2019 2.11p 2.16p 2.09p 2.16p 368305
15/05/2019 2.11p 2.15p 2.10p 2.15p 376649
14/05/2019 2.15p 2.17p 2.02p 2.11p 389798
13/05/2019 2.15p 2.15p 2.11p 2.13p 317690
10/05/2019 2.20p 2.21p 2.05p 2.18p 2507264
09/05/2019 2.23p 2.23p 2.14p 2.15p 3819058
08/05/2019 2.40p 2.47p 2.20p 2.30p 526699
07/05/2019 2.12p 2.49p 2.12p 2.41p 109272
03/05/2019 2.67p 2.67p 2.31p 2.31p 617497
02/05/2019 2.61p 2.69p 2.40p 2.40p 1027444
01/05/2019 2.41p 2.75p 2.19p 2.20p 896753
30/04/2019 2.20p 2.50p 2.15p 2.50p 219072
29/04/2019 2.85p 2.85p 2.20p 2.43p 347640
26/04/2019 2.50p 2.63p 2.25p 2.35p 1259398
25/04/2019 2.70p 2.80p 2.21p 2.70p 1588915
24/04/2019 2.70p 2.80p 2.68p 2.80p 666394
23/04/2019 2.83p 2.83p 2.53p 2.66p 223457
18/04/2019 2.85p 2.93p 2.71p 2.80p 686492
17/04/2019 2.75p 2.85p 2.70p 2.85p 170189
16/04/2019 2.71p 2.80p 2.55p 2.68p 1252394
15/04/2019 2.80p 2.83p 2.50p 2.50p 1148715
12/04/2019 2.71p 2.83p 2.70p 2.77p 429877
11/04/2019 2.90p 2.99p 2.82p 2.84p 557292
10/04/2019 2.90p 3.00p 2.90p 2.95p 325462
09/04/2019 2.70p 2.90p 2.70p 2.88p 96639
08/04/2019 2.83p 3.20p 2.75p 2.85p 239853
05/04/2019 3.20p 3.20p 2.81p 3.12p 205070
04/04/2019 2.99p 3.09p 2.75p 2.95p 496276
03/04/2019 3.25p 3.25p 2.70p 2.99p 610713
02/04/2019 3.60p 3.60p 2.61p 3.15p 230529
01/04/2019 3.13p 3.35p 3.13p 3.35p 41972
29/03/2019 3.13p 3.35p 3.13p 3.35p 19933
28/03/2019 3.31p 3.35p 3.10p 3.35p 214869
27/03/2019 3.50p 3.50p 3.11p 3.36p 127434
26/03/2019 3.15p 3.30p 3.01p 3.30p 224022
25/03/2019 3.09p 3.32p 2.91p 3.31p 564115
22/03/2019 3.13p 3.13p 2.75p 2.93p 205381
21/03/2019 3.13p 3.19p 2.96p 2.96p 208939
20/03/2019 2.74p 3.09p 2.74p 3.01p 355777
19/03/2019 3.20p 3.29p 2.75p 2.93p 252246
18/03/2019 3.21p 3.25p 2.87p 2.95p 711757
15/03/2019 3.11p 3.45p 3.11p 3.45p 137852
14/03/2019 3.25p 3.35p 3.15p 3.35p 11608
13/03/2019 3.16p 3.36p 3.09p 3.36p 515785
12/03/2019 3.17p 3.33p 3.03p 3.24p 900594
11/03/2019 3.10p 3.40p 3.03p 3.27p 104412
08/03/2019 3.19p 3.42p 3.06p 3.42p 172646
07/03/2019 3.33p 3.33p 3.19p 3.27p 125522
06/03/2019 3.44p 3.44p 3.11p 3.31p 48430
05/03/2019 3.10p 3.47p 3.02p 3.26p 207929
04/03/2019 3.98p 3.98p 3.01p 3.38p 469896
01/03/2019 3.73p 3.73p 3.37p 3.37p 102487
28/02/2019 3.69p 3.79p 3.37p 3.38p 167788
27/02/2019 3.96p 3.96p 3.35p 3.42p 229146
26/02/2019 3.35p 3.80p 3.05p 3.48p 649636
25/02/2019 4.00p 4.40p 2.99p 3.35p 1572895
22/02/2019 3.24p 3.24p 3.05p 3.24p 101973
21/02/2019 3.12p 3.25p 2.91p 3.13p 748300
20/02/2019 2.99p 3.20p 2.48p 2.73p 986791
19/02/2019 3.33p 3.33p 3.14p 3.16p 82927
18/02/2019 3.14p 3.33p 3.14p 3.25p 315396
15/02/2019 3.35p 3.35p 3.12p 3.25p 154981
14/02/2019 3.33p 3.34p 3.10p 3.25p 59761
13/02/2019 3.02p 3.33p 3.02p 3.25p 296386
12/02/2019 3.24p 3.50p 3.21p 3.50p 516212
11/02/2019 3.21p 3.33p 3.15p 3.30p 377602
08/02/2019 3.20p 3.40p 3.15p 3.40p 86316
07/02/2019 3.31p 3.34p 3.15p 3.21p 332738
06/02/2019 3.36p 3.36p 3.15p 3.16p 329654
05/02/2019 3.39p 3.40p 3.38p 3.40p 10920
04/02/2019 3.26p 3.49p 3.15p 3.40p 17000
01/02/2019 3.35p 3.50p 3.22p 3.50p 260096
31/01/2019 3.20p 3.35p 3.11p 3.31p 63876
30/01/2019 3.18p 3.40p 3.18p 3.40p 111540
29/01/2019 3.30p 3.30p 3.11p 3.26p 115753
28/01/2019 3.22p 3.79p 3.11p 3.30p 117028
25/01/2019 3.08p 3.51p 3.08p 3.51p 790327
24/01/2019 3.29p 3.30p 3.16p 3.16p 106914
23/01/2019 3.36p 3.45p 3.15p 3.15p 534512
22/01/2019 3.33p 3.55p 3.29p 3.55p 509330
21/01/2019 3.19p 3.34p 3.13p 3.34p 1734547
18/01/2019 3.19p 3.23p 3.17p 3.20p 431379
17/01/2019 3.19p 3.29p 3.15p 3.22p 143511
16/01/2019 3.04p 3.30p 3.00p 3.29p 629239
15/01/2019 3.20p 3.27p 3.05p 3.12p 475836
14/01/2019 3.18p 3.25p 3.05p 3.12p 279274
11/01/2019 3.20p 3.27p 3.20p 3.25p 281267
10/01/2019 3.15p 3.43p 3.01p 3.43p 216539
09/01/2019 3.10p 3.31p 3.07p 3.31p 201014
08/01/2019 3.22p 3.22p 3.06p 3.15p 70615
07/01/2019 3.37p 3.48p 3.06p 3.20p 139895
04/01/2019 3.30p 3.38p 2.93p 3.38p 1462733
03/01/2019 3.01p 3.37p 3.01p 3.30p 153765
02/01/2019 3.60p 3.60p 2.92p 3.26p 678913
31/12/2018 3.59p 3.59p 3.24p 3.24p 147758
28/12/2018 3.60p 3.60p 2.90p 3.60p 324070
27/12/2018 2.90p 3.70p 2.90p 3.31p 725922
24/12/2018 3.13p 3.32p 3.13p 3.32p 1100
21/12/2018 3.75p 3.75p 3.11p 3.32p 264742
20/12/2018 3.25p 3.85p 3.25p 3.40p 159233
19/12/2018 3.85p 3.85p 3.30p 3.44p 10478
18/12/2018 3.74p 3.85p 3.45p 3.45p 426540
17/12/2018 3.01p 3.75p 3.01p 3.53p 429567
14/12/2018 3.43p 3.43p 3.24p 3.24p 37065
13/12/2018 3.51p 3.80p 3.00p 3.80p 412605
12/12/2018 3.76p 3.89p 3.50p 3.76p 213704
11/12/2018 3.90p 4.00p 3.89p 4.00p 78509
10/12/2018 3.51p 4.00p 3.51p 4.00p 697874
07/12/2018 3.99p 3.99p 3.71p 3.75p 181703
06/12/2018 3.72p 4.15p 3.72p 3.93p 24837
05/12/2018 4.00p 4.15p 3.65p 3.86p 367114
04/12/2018 3.99p 3.99p 3.63p 3.81p 562388
03/12/2018 4.00p 4.19p 3.61p 3.80p 143456
30/11/2018 3.63p 3.95p 3.63p 3.76p 248751
29/11/2018 3.62p 3.96p 3.62p 3.81p 27780
28/11/2018 3.61p 4.00p 3.61p 3.81p 78603
27/11/2018 4.00p 4.10p 3.86p 3.86p 349104
26/11/2018 4.00p 4.00p 3.81p 3.86p 123075
23/11/2018 4.06p 4.10p 3.60p 3.82p 426165
22/11/2018 4.00p 4.00p 3.51p 3.86p 272541
21/11/2018 3.93p 3.98p 3.68p 3.68p 65391
20/11/2018 3.89p 3.99p 3.50p 3.66p 1199110
19/11/2018 3.91p 4.15p 3.85p 3.85p 207703
16/11/2018 3.85p 4.05p 3.85p 4.05p 123522
15/11/2018 4.01p 4.15p 3.81p 4.00p 419957
14/11/2018 4.15p 4.15p 3.95p 4.00p 262985
13/11/2018 3.99p 4.09p 3.82p 4.00p 346254
12/11/2018 3.70p 3.95p 3.70p 3.95p 107993
09/11/2018 3.71p 4.19p 3.71p 3.96p 441222
08/11/2018 4.00p 4.20p 3.91p 4.06p 772318
07/11/2018 4.10p 4.15p 3.71p 3.96p 57456
06/11/2018 3.71p 4.15p 3.71p 3.91p 86970
05/11/2018 3.71p 4.15p 3.71p 3.96p 133606
02/11/2018 4.13p 4.13p 3.85p 3.96p 20061
01/11/2018 3.99p 4.14p 3.85p 3.96p 750879
31/10/2018 4.00p 4.15p 3.70p 3.95p 325616
30/10/2018 3.81p 4.15p 3.81p 4.05p 160744
29/10/2018 4.19p 4.19p 3.81p 4.10p 56193
26/10/2018 4.00p 4.20p 3.70p 3.95p 185545
25/10/2018 4.35p 4.35p 4.01p 4.12p 74683
24/10/2018 4.35p 4.35p 4.11p 4.14p 25116
23/10/2018 4.20p 4.20p 4.10p 4.13p 59033
22/10/2018 4.21p 4.35p 4.05p 4.18p 501018
19/10/2018 4.20p 4.60p 4.05p 4.60p 212497
18/10/2018 3.81p 4.17p 3.81p 4.01p 45322
17/10/2018 3.70p 4.17p 3.70p 3.95p 192927
16/10/2018 4.19p 4.19p 3.71p 4.11p 79113
15/10/2018 3.71p 4.17p 3.71p 3.96p 546392
12/10/2018 4.05p 4.19p 3.70p 3.95p 654593
11/10/2018 4.00p 4.14p 3.70p 3.89p 448205
10/10/2018 4.25p 4.45p 4.01p 4.25p 477571
09/10/2018 4.40p 4.85p 4.00p 4.85p 203913
08/10/2018 4.26p 4.48p 4.26p 4.40p 63743
05/10/2018 4.60p 4.60p 4.37p 4.51p 32494
04/10/2018 4.00p 4.59p 4.00p 4.33p 756004
03/10/2018 4.25p 4.63p 4.01p 4.63p 310345
02/10/2018 4.55p 4.84p 4.35p 4.63p 134435
01/10/2018 4.75p 4.99p 4.65p 4.83p 115427
28/09/2018 4.75p 5.13p 4.75p 5.13p 20318
27/09/2018 4.63p 5.10p 4.36p 5.10p 329157
26/09/2018 5.00p 5.00p 4.54p 4.63p 221751
25/09/2018 4.75p 5.03p 4.59p 5.03p 458011
24/09/2018 4.71p 5.10p 4.00p 4.63p 856672
21/09/2018 5.48p 5.48p 4.62p 5.05p 349024
20/09/2018 4.84p 5.20p 4.70p 5.06p 355871
19/09/2018 5.00p 5.30p 4.61p 5.05p 258788
18/09/2018 5.06p 5.49p 5.06p 5.49p 97877
17/09/2018 5.35p 5.49p 5.05p 5.49p 9259
14/09/2018 5.04p 5.48p 4.84p 5.48p 68726
13/09/2018 5.40p 5.40p 4.61p 5.29p 54883
12/09/2018 5.00p 5.41p 4.70p 5.41p 238279
11/09/2018 5.78p 5.78p 5.26p 5.48p 545874
10/09/2018 5.52p 5.86p 5.26p 5.76p 853873
07/09/2018 5.58p 5.60p 5.00p 5.42p 407700
06/09/2018 5.88p 5.88p 5.02p 5.02p 273250
05/09/2018 5.90p 5.90p 5.26p 5.57p 606739
04/09/2018 5.98p 5.98p 5.10p 5.18p 669301
03/09/2018 5.00p 5.31p 5.00p 5.31p 587064
31/08/2018 5.02p 5.20p 5.02p 5.15p 479712
30/08/2018 5.20p 5.36p 5.02p 5.02p 195009
29/08/2018 5.34p 5.40p 5.02p 5.26p 325471
28/08/2018 5.58p 5.60p 5.16p 5.36p 686457

*Close Price adjusted for both dividends and splits