Ashley (Laura) Holding (ALY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/11/2017 7.75p 8.12p 7.75p 8.12p 55924
07/11/2017 8.29p 8.29p 7.81p 7.92p 76953
06/11/2017 7.80p 8.30p 7.68p 8.18p 644337
03/11/2017 7.71p 8.10p 7.71p 7.80p 196006
02/11/2017 7.99p 8.10p 7.71p 7.92p 168660
01/11/2017 7.95p 8.13p 7.87p 7.99p 104764
31/10/2017 7.95p 8.14p 7.85p 7.95p 282451
30/10/2017 8.02p 8.29p 8.01p 8.14p 300893
27/10/2017 8.00p 8.29p 8.00p 8.25p 39209
26/10/2017 8.19p 8.19p 7.85p 8.07p 331919
25/10/2017 8.00p 8.19p 7.80p 8.03p 168681
24/10/2017 8.30p 7.95p 7.72p 7.85p 232363
23/10/2017 8.30p 8.30p 7.79p 8.13p 74092
20/10/2017 7.75p 8.13p 7.74p 8.13p 113753
19/10/2017 7.75p 8.19p 7.61p 7.83p 186959
18/10/2017 8.50p 8.50p 7.62p 8.13p 266319
17/10/2017 7.61p 7.79p 7.61p 7.70p 145709
16/10/2017 7.90p 7.95p 7.60p 7.80p 671906
13/10/2017 7.95p 7.99p 7.51p 7.95p 424525
12/10/2017 8.24p 8.25p 8.00p 8.25p 24170
11/10/2017 8.00p 8.13p 8.00p 8.13p 1464
10/10/2017 8.00p 8.25p 8.00p 8.25p 106427
09/10/2017 8.00p 8.00p 8.00p 8.00p 13716
06/10/2017 8.22p 8.22p 8.00p 8.00p 84942
05/10/2017 8.01p 8.22p 7.95p 8.22p 136923
04/10/2017 8.00p 8.25p 8.00p 8.25p 21382
03/10/2017 8.10p 8.10p 7.95p 8.03p 20071
02/10/2017 8.10p 8.10p 8.00p 8.00p 157002
29/09/2017 8.00p 8.20p 8.00p 8.19p 7523
28/09/2017 8.00p 8.25p 8.00p 8.15p 174087
27/09/2017 7.60p 7.75p 7.50p 7.70p 423337
26/09/2017 7.75p 7.90p 7.50p 7.66p 787979
25/09/2017 7.90p 8.05p 7.50p 8.05p 735805
22/09/2017 8.00p 8.19p 8.00p 8.00p 147751
21/09/2017 8.20p 8.39p 8.01p 8.15p 327057
20/09/2017 8.50p 8.50p 8.35p 8.35p 25000
19/09/2017 8.41p 8.50p 8.21p 8.37p 969016
18/09/2017 8.60p 8.70p 8.40p 8.55p 253200
15/09/2017 8.41p 8.50p 8.41p 8.50p 20000
14/09/2017 8.50p 8.58p 8.42p 8.58p 31678
13/09/2017 8.90p 8.90p 8.41p 8.45p 509439
12/09/2017 8.76p 8.76p 8.76p 8.76p 10704
11/09/2017 9.00p 9.05p 8.85p 8.93p 46208
08/09/2017 9.50p 9.50p 9.00p 9.18p 309132
07/09/2017 8.87p 9.25p 8.75p 9.03p 212159
06/09/2017 8.85p 8.85p 8.47p 8.47p 55690
05/09/2017 8.10p 8.75p 8.10p 8.58p 158118
04/09/2017 8.84p 8.84p 8.20p 8.47p 33764
01/09/2017 8.75p 8.80p 8.55p 8.55p 212000
31/08/2017 8.50p 8.68p 8.50p 8.65p 56115
30/08/2017 8.54p 8.70p 8.01p 8.53p 381304
29/08/2017 8.75p 8.75p 8.35p 8.44p 79143
25/08/2017 8.40p 8.80p 8.40p 8.70p 369531
24/08/2017 8.50p 8.50p 8.17p 8.34p 915532
23/08/2017 8.25p 8.99p 8.00p 8.46p 2809532
22/08/2017 9.30p 9.30p 8.65p 8.71p 596111
21/08/2017 9.18p 9.40p 9.18p 9.18p 95000
18/08/2017 9.00p 9.50p 9.00p 9.13p 188477
17/08/2017 8.80p 9.25p 8.76p 8.76p 60679
16/08/2017 8.80p 9.00p 8.25p 8.95p 1987974
15/08/2017 10.75p 11.00p 8.80p 9.00p 2378548
14/08/2017 10.00p 11.00p 10.00p 11.00p 9426
11/08/2017 10.75p 11.00p 10.50p 10.63p 45204
10/08/2017 10.75p 11.25p 10.75p 11.00p 27590
09/08/2017 11.25p 11.25p 10.75p 10.88p 112500
08/08/2017 11.00p 11.00p 11.00p 11.00p 18006
07/08/2017 10.50p 11.25p 10.50p 10.75p 344956
04/08/2017 10.75p 10.88p 10.50p 10.88p 110544
03/08/2017 10.50p 10.75p 10.50p 10.63p 7114
02/08/2017 10.50p 10.63p 10.50p 10.63p 25
01/08/2017 10.50p 10.50p 10.25p 10.50p 137884
31/07/2017 10.25p 10.50p 10.25p 10.25p 9307
28/07/2017 10.75p 10.75p 10.25p 10.38p 508487
27/07/2017 10.25p 10.75p 10.25p 10.63p 194010
26/07/2017 10.25p 10.50p 10.25p 10.38p 13135
25/07/2017 10.75p 11.00p 10.00p 10.50p 389785
24/07/2017 10.50p 11.00p 10.50p 10.75p 240340
21/07/2017 10.50p 11.00p 10.50p 10.50p 5600
20/07/2017 11.00p 11.00p 10.25p 10.50p 32906
19/07/2017 10.75p 10.75p 10.50p 10.50p 5466
18/07/2017 10.25p 10.50p 10.25p 10.50p 1876
17/07/2017 10.75p 10.75p 10.25p 10.25p 4289
14/07/2017 10.25p 10.75p 10.25p 10.25p 17657
13/07/2017 10.25p 10.50p 10.25p 10.50p 68
12/07/2017 10.50p 11.00p 10.25p 10.25p 363674
11/07/2017 11.00p 11.00p 10.50p 10.63p 34318
10/07/2017 11.25p 11.25p 11.25p 11.25p 20993
07/07/2017 11.25p 11.25p 11.00p 11.13p 130488
06/07/2017 10.75p 10.75p 10.75p 10.75p 8946
05/07/2017 11.00p 11.25p 10.75p 10.75p 182733
04/07/2017 11.75p 11.75p 11.00p 11.25p 39900
03/07/2017 11.50p 11.50p 11.00p 11.25p 40110
30/06/2017 10.50p 12.00p 10.50p 11.38p 158928
29/06/2017 11.25p 11.25p 10.25p 10.25p 1225908
28/06/2017 10.00p 12.00p 10.00p 11.00p 875136
27/06/2017 9.75p 10.25p 9.75p 10.00p 1013599
26/06/2017 9.77p 10.00p 9.77p 9.77p 5060
23/06/2017 10.25p 10.25p 9.77p 9.80p 65191
22/06/2017 9.82p 10.25p 9.82p 9.85p 65534
21/06/2017 9.83p 9.88p 9.50p 9.82p 300921
20/06/2017 10.00p 10.00p 9.80p 9.83p 392732
19/06/2017 10.25p 10.25p 9.65p 9.83p 126259
16/06/2017 9.75p 10.28p 8.32p 9.66p 13598363
15/06/2017 10.00p 10.35p 9.85p 9.90p 2640948
14/06/2017 10.50p 10.50p 10.00p 10.00p 2124665
13/06/2017 10.25p 10.65p 10.00p 10.25p 2783545
12/06/2017 10.25p 10.65p 10.00p 10.13p 1259708
09/06/2017 10.50p 10.75p 10.19p 10.25p 863378
08/06/2017 11.00p 11.00p 10.25p 10.75p 1383403
07/06/2017 10.75p 11.25p 10.50p 10.75p 1466438
06/06/2017 11.00p 11.19p 10.70p 10.75p 2063412
05/06/2017 12.75p 12.75p 10.06p 10.75p 2975122
02/06/2017 12.75p 12.85p 12.00p 12.00p 1558693
01/06/2017 12.50p 13.00p 12.50p 12.50p 905546
31/05/2017 12.75p 13.09p 12.50p 12.75p 710900
30/05/2017 13.00p 13.09p 12.82p 12.88p 476682
26/05/2017 13.25p 13.29p 12.80p 12.88p 679593
25/05/2017 13.75p 13.75p 13.11p 13.25p 668950
24/05/2017 13.25p 13.75p 13.00p 13.75p 571577
23/05/2017 13.50p 13.50p 13.00p 13.25p 508749
22/05/2017 14.00p 14.00p 12.90p 13.50p 532377
19/05/2017 13.00p 13.33p 12.90p 13.12p 644509
18/05/2017 13.00p 13.79p 13.00p 13.00p 909197
17/05/2017 13.50p 13.60p 12.85p 13.38p 1109773
16/05/2017 13.00p 13.50p 13.00p 13.00p 803454
15/05/2017 13.50p 13.65p 13.05p 13.25p 1034630
12/05/2017 13.75p 13.75p 13.50p 13.50p 208459
11/05/2017 13.25p 13.85p 13.25p 13.63p 381893
10/05/2017 14.00p 14.00p 13.50p 13.75p 449437
09/05/2017 13.25p 13.75p 13.00p 13.50p 556866
08/05/2017 13.25p 13.40p 13.11p 13.25p 651922
05/05/2017 13.50p 13.74p 13.00p 13.25p 1090536
04/05/2017 13.50p 14.00p 13.50p 13.50p 287876
03/05/2017 13.75p 14.09p 13.00p 13.50p 577556
02/05/2017 14.00p 14.09p 13.50p 13.75p 347064
28/04/2017 14.25p 14.25p 14.00p 14.00p 269232
27/04/2017 14.00p 14.13p 13.75p 13.75p 240508
26/04/2017 14.00p 14.16p 13.75p 14.00p 491091
25/04/2017 14.00p 14.25p 13.88p 14.25p 438642
24/04/2017 14.00p 14.35p 14.00p 14.25p 394387
21/04/2017 14.00p 14.50p 14.00p 14.25p 211613
20/04/2017 14.25p 14.79p 14.00p 14.00p 329435
19/04/2017 14.75p 14.75p 14.25p 14.25p 44237
18/04/2017 14.75p 14.75p 14.30p 14.62p 47357
13/04/2017 14.50p 14.62p 14.28p 14.38p 175131
12/04/2017 14.50p 14.60p 14.13p 14.50p 514118
11/04/2017 14.75p 14.75p 14.20p 14.38p 191345
10/04/2017 14.25p 14.70p 14.25p 14.62p 167183
07/04/2017 14.50p 14.50p 14.25p 14.25p 418009
06/04/2017 14.25p 14.54p 14.00p 14.38p 590506
05/04/2017 14.75p 14.75p 14.25p 14.25p 317318
04/04/2017 14.50p 14.58p 14.19p 14.50p 634976
03/04/2017 14.75p 14.75p 13.75p 14.50p 601141
31/03/2017 15.25p 15.25p 14.25p 14.75p 632291
30/03/2017 14.75p 15.03p 14.75p 14.75p 390909
29/03/2017 14.75p 15.00p 14.55p 15.00p 106182
28/03/2017 14.75p 15.50p 14.75p 15.00p 341880
27/03/2017 15.00p 15.25p 14.50p 14.75p 445456
24/03/2017 15.00p 15.25p 14.75p 15.25p 666846
23/03/2017 15.00p 15.34p 15.00p 15.25p 459469
22/03/2017 15.00p 15.64p 14.75p 15.25p 935211
21/03/2017 15.25p 16.00p 15.25p 15.63p 317303
20/03/2017 15.50p 16.13p 15.00p 16.13p 494589
17/03/2017 15.00p 15.45p 15.00p 15.00p 44323
16/03/2017 15.00p 15.50p 14.95p 15.25p 241928
15/03/2017 15.50p 15.95p 14.75p 15.25p 957293
14/03/2017 15.25p 15.75p 14.50p 15.75p 938378
13/03/2017 16.00p 16.00p 15.06p 15.63p 347429
10/03/2017 15.00p 15.63p 14.93p 15.63p 269601
09/03/2017 15.00p 15.50p 14.75p 14.75p 110432
08/03/2017 14.75p 15.13p 14.75p 15.00p 514554
07/03/2017 15.00p 15.44p 14.75p 15.25p 499359
06/03/2017 15.25p 15.50p 14.50p 15.38p 1862104
03/03/2017 16.00p 16.25p 15.50p 15.50p 509365
02/03/2017 16.00p 16.25p 15.50p 16.00p 565035
01/03/2017 16.50p 16.50p 15.85p 16.25p 382371
28/02/2017 16.25p 16.50p 16.00p 16.00p 447293
27/02/2017 16.75p 17.00p 16.05p 16.50p 572776
24/02/2017 17.25p 17.25p 16.50p 16.50p 236501
23/02/2017 16.50p 17.25p 16.50p 16.75p 465147
22/02/2017 17.50p 17.50p 16.75p 16.88p 343538
21/02/2017 16.75p 17.25p 16.75p 17.00p 569943
20/02/2017 16.25p 17.06p 16.25p 16.88p 1216252
17/02/2017 17.00p 17.34p 16.25p 16.75p 1344319
16/02/2017 18.25p 18.63p 16.25p 17.00p 4679185
15/02/2017 19.00p 19.16p 18.75p 18.75p 455836
14/02/2017 19.00p 19.00p 18.75p 18.75p 69647
13/02/2017 19.00p 19.00p 18.85p 18.88p 104570
10/02/2017 19.25p 19.25p 18.85p 19.25p 100743
09/02/2017 18.75p 19.25p 18.61p 19.25p 326986
08/02/2017 18.75p 19.00p 18.75p 18.75p 104936
07/02/2017 19.25p 19.25p 18.75p 18.75p 49420
06/02/2017 19.00p 19.25p 18.91p 19.00p 59502
03/02/2017 19.25p 19.25p 18.90p 19.00p 54000
02/02/2017 19.00p 19.13p 18.75p 19.13p 120383
01/02/2017 19.00p 19.25p 18.81p 18.88p 148223
31/01/2017 19.00p 19.75p 18.80p 19.00p 312557
30/01/2017 19.00p 19.25p 18.75p 19.00p 457182
27/01/2017 19.50p 20.00p 19.25p 19.25p 129615
26/01/2017 19.50p 19.50p 18.95p 19.25p 18205

*Close Price adjusted for both dividends and splits