Ashley (Laura) Holding (ALY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/08/2018 5.28p 6.00p 4.56p 5.64p 2174892
23/08/2018 5.20p 5.50p 5.00p 5.41p 1340732
22/08/2018 4.00p 5.88p 3.83p 5.45p 7716726
21/08/2018 4.15p 4.49p 4.03p 4.32p 172110
20/08/2018 4.25p 4.25p 4.01p 4.19p 143118
17/08/2018 3.91p 4.13p 3.76p 4.13p 134081
16/08/2018 4.17p 4.18p 3.90p 3.90p 193441
15/08/2018 4.17p 4.17p 3.91p 4.04p 130220
14/08/2018 4.11p 4.19p 3.90p 4.05p 320149
13/08/2018 3.91p 4.23p 3.76p 3.97p 572188
10/08/2018 3.99p 4.10p 3.65p 4.01p 399221
09/08/2018 3.99p 3.99p 3.80p 3.90p 593349
08/08/2018 4.08p 4.09p 3.82p 3.90p 368165
07/08/2018 4.01p 4.09p 3.91p 4.05p 294593
06/08/2018 4.21p 4.22p 3.80p 4.16p 1369774
03/08/2018 4.39p 4.39p 4.20p 4.29p 104302
02/08/2018 4.30p 4.65p 4.27p 4.37p 145168
01/08/2018 4.30p 4.46p 4.20p 4.30p 1204328
31/07/2018 4.33p 4.45p 4.33p 4.41p 27815
30/07/2018 4.39p 4.45p 4.31p 4.41p 120120
27/07/2018 4.36p 4.45p 4.36p 4.40p 78816
26/07/2018 4.49p 4.50p 4.43p 4.43p 119044
25/07/2018 4.63p 4.63p 4.31p 4.45p 183802
24/07/2018 4.47p 4.55p 4.32p 4.48p 306289
23/07/2018 4.21p 4.50p 4.20p 4.50p 564988
20/07/2018 4.37p 4.41p 4.36p 4.41p 44065
19/07/2018 4.39p 4.48p 4.38p 4.43p 258125
18/07/2018 4.50p 4.51p 4.38p 4.45p 209622
17/07/2018 4.45p 4.49p 4.41p 4.43p 47043
16/07/2018 4.57p 4.57p 4.22p 4.44p 613868
13/07/2018 4.49p 4.59p 4.31p 4.50p 524199
12/07/2018 4.47p 4.49p 4.20p 4.33p 604119
11/07/2018 4.46p 4.58p 4.46p 4.53p 135919
10/07/2018 4.60p 4.60p 4.42p 4.53p 197923
09/07/2018 4.69p 4.69p 4.35p 4.51p 379058
06/07/2018 4.59p 4.72p 4.45p 4.68p 752610
05/07/2018 4.59p 4.59p 4.45p 4.51p 183357
04/07/2018 4.45p 4.59p 4.45p 4.53p 249655
03/07/2018 4.42p 4.54p 4.41p 4.54p 76913
02/07/2018 4.59p 4.60p 4.46p 4.56p 78394
29/06/2018 4.55p 4.64p 4.46p 4.53p 546976
28/06/2018 4.51p 4.72p 4.41p 4.70p 649126
27/06/2018 4.55p 4.76p 4.50p 4.76p 261133
26/06/2018 4.50p 4.52p 4.29p 4.46p 918518
25/06/2018 4.61p 4.68p 4.50p 4.55p 540515
22/06/2018 4.70p 4.84p 4.60p 4.70p 111794
21/06/2018 4.60p 5.08p 4.60p 4.80p 25615
20/06/2018 4.70p 4.89p 4.62p 4.89p 263385
19/06/2018 4.70p 4.90p 4.70p 4.90p 2685
18/06/2018 4.70p 4.80p 4.64p 4.80p 518892
15/06/2018 4.70p 4.89p 4.70p 4.70p 121881
14/06/2018 4.80p 4.95p 4.68p 4.89p 211975
13/06/2018 4.80p 5.05p 4.56p 5.05p 673659
12/06/2018 4.55p 4.74p 4.51p 4.56p 219826
11/06/2018 4.52p 4.74p 4.52p 4.65p 432175
08/06/2018 4.60p 4.75p 4.51p 4.61p 1533084
07/06/2018 5.10p 5.21p 4.53p 4.53p 3115186
06/06/2018 5.00p 5.30p 4.99p 5.18p 1158354
05/06/2018 5.20p 5.32p 5.10p 5.23p 715639
04/06/2018 5.32p 5.59p 5.00p 5.00p 219588
01/06/2018 5.30p 5.54p 5.00p 5.30p 708459
31/05/2018 5.30p 5.51p 5.30p 5.51p 167550
30/05/2018 5.38p 5.57p 5.21p 5.31p 583448
29/05/2018 5.50p 6.00p 5.20p 5.27p 811183
25/05/2018 5.76p 5.95p 5.52p 5.52p 1209957
24/05/2018 5.52p 5.87p 5.50p 5.80p 743596
23/05/2018 5.60p 5.78p 5.50p 5.55p 575130
22/05/2018 6.10p 6.20p 5.50p 5.61p 978545
21/05/2018 6.00p 6.60p 5.70p 6.33p 2651339
18/05/2018 6.04p 7.00p 5.54p 6.27p 2611232
17/05/2018 4.99p 6.55p 4.73p 6.55p 3403278
16/05/2018 4.46p 4.98p 4.37p 4.80p 2686010
15/05/2018 4.49p 4.69p 4.24p 4.24p 366871
14/05/2018 4.69p 4.75p 4.52p 4.64p 448264
11/05/2018 4.47p 4.63p 4.02p 4.63p 592659
10/05/2018 4.31p 4.60p 4.25p 4.43p 2266121
09/05/2018 4.09p 4.55p 3.88p 4.31p 930757
08/05/2018 4.29p 4.29p 4.10p 4.26p 382057
04/05/2018 4.20p 4.40p 4.15p 4.34p 1430371
03/05/2018 4.19p 4.35p 4.07p 4.35p 871881
02/05/2018 4.09p 4.17p 4.00p 4.05p 797270
01/05/2018 4.14p 4.15p 3.87p 4.07p 273267
30/04/2018 4.25p 4.35p 4.05p 4.14p 996064
27/04/2018 4.20p 4.30p 4.11p 4.13p 242630
26/04/2018 4.12p 4.20p 4.08p 4.13p 127458
25/04/2018 4.25p 4.29p 4.00p 4.15p 703940
24/04/2018 4.45p 4.45p 4.07p 4.19p 94586
23/04/2018 4.20p 4.25p 4.00p 4.10p 581313
20/04/2018 4.10p 4.34p 4.06p 4.25p 530643
19/04/2018 4.00p 4.25p 3.90p 4.10p 986276
18/04/2018 4.35p 4.45p 4.11p 4.15p 99170
17/04/2018 4.50p 4.50p 4.00p 4.25p 403980
16/04/2018 4.19p 4.19p 4.07p 4.11p 199616
13/04/2018 4.25p 4.36p 4.00p 4.05p 382420
12/04/2018 4.00p 4.25p 4.00p 4.12p 312724
11/04/2018 4.20p 4.50p 4.10p 4.21p 1272936
10/04/2018 4.10p 4.39p 4.10p 4.34p 437448
09/04/2018 4.50p 4.50p 4.00p 4.25p 603225
06/04/2018 4.00p 4.28p 3.88p 4.28p 523113
05/04/2018 3.80p 4.00p 3.80p 3.98p 544712
04/04/2018 3.95p 4.10p 3.81p 3.93p 497898
03/04/2018 4.26p 4.26p 3.80p 4.06p 597256
29/03/2018 4.10p 4.21p 4.00p 4.00p 640770
28/03/2018 4.31p 4.45p 4.01p 4.45p 449497
27/03/2018 4.10p 4.14p 4.01p 4.14p 528810
26/03/2018 4.00p 4.39p 4.00p 4.28p 597183
23/03/2018 4.30p 4.45p 4.19p 4.26p 402406
22/03/2018 4.60p 4.60p 4.37p 4.45p 149402
21/03/2018 4.50p 4.58p 4.32p 4.44p 444426
20/03/2018 4.50p 4.95p 4.30p 4.40p 738578
19/03/2018 4.95p 4.95p 4.61p 4.65p 54971
16/03/2018 5.50p 5.50p 4.61p 5.08p 362385
15/03/2018 4.55p 5.00p 4.40p 5.00p 368459
14/03/2018 4.50p 4.75p 4.40p 4.50p 691623
13/03/2018 4.75p 4.76p 4.60p 4.70p 320958
12/03/2018 4.95p 4.95p 4.63p 4.85p 351761
09/03/2018 4.85p 5.07p 4.85p 4.95p 165846
08/03/2018 5.00p 5.20p 4.85p 4.95p 380452
07/03/2018 5.04p 5.10p 4.93p 4.95p 407487
06/03/2018 5.00p 5.35p 4.91p 5.00p 206458
05/03/2018 5.20p 5.32p 4.88p 5.32p 578882
02/03/2018 5.20p 5.30p 4.78p 5.05p 344887
01/03/2018 4.90p 4.99p 4.74p 4.85p 307009
28/02/2018 4.70p 5.25p 4.70p 4.90p 402751
27/02/2018 5.20p 5.33p 5.20p 5.30p 229255
26/02/2018 5.38p 5.38p 5.10p 5.24p 73725
23/02/2018 5.50p 5.50p 5.05p 5.31p 311882
22/02/2018 5.04p 5.35p 5.04p 5.22p 128781
21/02/2018 5.20p 5.50p 4.95p 5.13p 1126384
20/02/2018 5.30p 5.58p 5.15p 5.39p 759266
19/02/2018 5.56p 5.95p 5.15p 5.47p 1320483
16/02/2018 5.76p 6.02p 5.42p 5.54p 734315
15/02/2018 5.40p 6.00p 4.47p 5.75p 1241192
14/02/2018 6.00p 6.10p 5.55p 6.10p 354851
13/02/2018 5.80p 5.93p 5.30p 5.30p 216711
12/02/2018 6.00p 6.25p 5.65p 5.91p 209007
09/02/2018 6.00p 6.40p 5.42p 6.11p 1360190
08/02/2018 6.00p 6.30p 5.90p 6.24p 241201
07/02/2018 6.20p 6.50p 5.91p 6.08p 333494
06/02/2018 6.00p 6.20p 5.75p 6.00p 479922
05/02/2018 6.40p 6.40p 6.02p 6.10p 290430
02/02/2018 6.46p 6.50p 6.10p 6.34p 137430
01/02/2018 6.50p 6.50p 6.25p 6.30p 393643
31/01/2018 6.49p 6.65p 6.35p 6.64p 206178
30/01/2018 6.25p 6.50p 6.25p 6.32p 348540
29/01/2018 6.49p 6.59p 6.31p 6.35p 399825
26/01/2018 6.60p 6.60p 6.20p 6.42p 1428863
25/01/2018 6.30p 6.59p 6.30p 6.59p 232487
24/01/2018 6.32p 6.48p 6.20p 6.40p 561159
23/01/2018 6.30p 6.45p 6.14p 6.34p 622519
22/01/2018 6.32p 6.69p 6.31p 6.32p 144826
19/01/2018 6.30p 6.70p 6.11p 6.64p 218959
18/01/2018 6.58p 6.60p 6.40p 6.40p 717756
17/01/2018 6.90p 6.90p 6.34p 6.48p 578349
16/01/2018 6.02p 7.00p 6.00p 6.59p 1394591
15/01/2018 7.00p 7.00p 6.22p 6.32p 2332748
12/01/2018 6.26p 6.66p 6.26p 6.39p 465344
11/01/2018 6.10p 6.31p 6.10p 6.28p 562010
10/01/2018 7.00p 7.00p 6.10p 6.30p 840135
09/01/2018 7.00p 7.00p 6.20p 6.49p 1749358
08/01/2018 6.84p 7.10p 6.68p 6.84p 856063
05/01/2018 7.00p 7.50p 6.98p 7.37p 599359
04/01/2018 7.26p 7.45p 6.94p 7.00p 1585606
03/01/2018 7.30p 7.78p 7.27p 7.38p 171276
02/01/2018 7.34p 7.70p 7.34p 7.60p 255046
29/12/2017 7.50p 7.70p 7.35p 7.65p 309882
28/12/2017 7.35p 7.70p 7.35p 7.65p 136406
27/12/2017 7.28p 7.85p 7.28p 7.65p 53303
22/12/2017 7.45p 7.64p 7.32p 7.64p 101251
21/12/2017 7.28p 7.70p 7.28p 7.44p 118587
20/12/2017 7.30p 7.70p 7.28p 7.65p 499435
19/12/2017 7.30p 7.70p 7.30p 7.65p 173685
18/12/2017 7.31p 8.00p 7.31p 7.66p 114600
15/12/2017 7.31p 7.85p 7.31p 7.31p 73994
14/12/2017 7.50p 7.85p 7.30p 7.65p 129618
13/12/2017 7.50p 8.09p 7.31p 7.45p 150718
12/12/2017 7.15p 7.93p 7.15p 7.93p 295734
11/12/2017 7.36p 7.65p 7.17p 7.23p 639282
08/12/2017 7.39p 7.55p 7.37p 7.55p 44890
07/12/2017 7.40p 7.70p 7.40p 7.70p 31594
06/12/2017 7.40p 7.99p 7.26p 7.98p 216937
05/12/2017 7.99p 7.99p 7.27p 7.75p 119232
04/12/2017 7.50p 7.62p 7.31p 7.62p 22043
01/12/2017 7.30p 7.63p 7.27p 7.63p 380790
30/11/2017 7.60p 7.69p 7.27p 7.28p 904280
29/11/2017 7.75p 7.95p 7.51p 7.67p 130736
28/11/2017 7.30p 7.75p 7.30p 7.56p 297347
27/11/2017 7.52p 7.94p 7.35p 7.45p 333172
24/11/2017 7.75p 7.76p 7.55p 7.76p 193167
23/11/2017 7.70p 8.19p 7.51p 7.52p 462709
22/11/2017 8.19p 8.19p 7.66p 7.82p 148322
21/11/2017 7.71p 8.05p 7.51p 7.74p 441135
20/11/2017 8.19p 8.19p 8.03p 8.03p 20700
17/11/2017 7.75p 8.09p 7.61p 7.81p 408954
16/11/2017 7.57p 7.89p 7.57p 7.78p 19655
15/11/2017 7.75p 8.09p 7.51p 7.75p 164120
14/11/2017 7.81p 8.00p 7.80p 7.80p 446531
13/11/2017 8.50p 8.50p 7.80p 8.15p 264732
10/11/2017 7.85p 8.31p 7.85p 7.93p 155944
09/11/2017 8.25p 8.30p 7.81p 8.12p 503539

*Close Price adjusted for both dividends and splits