Ashley (Laura) Holding (ALY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/01/2017 19.50p 19.50p 18.85p 19.25p 226883
24/01/2017 19.00p 19.25p 18.75p 18.75p 171432
23/01/2017 18.75p 19.48p 18.75p 18.75p 594072
20/01/2017 19.25p 19.50p 18.77p 19.25p 109629
19/01/2017 19.50p 19.50p 18.80p 19.25p 230620
18/01/2017 19.50p 19.50p 18.75p 18.75p 62734
17/01/2017 19.50p 19.69p 19.00p 19.25p 298812
16/01/2017 19.25p 19.75p 18.72p 19.25p 352307
13/01/2017 20.00p 20.00p 19.19p 19.75p 118689
12/01/2017 19.00p 20.50p 19.00p 19.75p 725084
11/01/2017 20.00p 20.00p 18.50p 19.00p 411592
10/01/2017 19.00p 19.75p 18.50p 19.00p 390333
09/01/2017 19.00p 20.00p 18.70p 20.00p 539752
06/01/2017 19.50p 20.00p 19.14p 19.50p 106633
05/01/2017 19.75p 19.75p 19.00p 19.00p 97001
04/01/2017 19.25p 20.00p 19.00p 19.50p 162260
03/01/2017 21.00p 21.75p 19.25p 19.37p 450102
30/12/2016 20.75p 20.75p 19.41p 20.00p 29628
29/12/2016 19.25p 20.00p 19.25p 19.50p 17487
28/12/2016 21.00p 21.00p 19.25p 19.25p 256532
23/12/2016 20.50p 21.00p 20.00p 20.00p 66300
22/12/2016 19.75p 20.00p 19.37p 19.75p 80704
21/12/2016 19.50p 20.75p 19.25p 19.25p 495205
20/12/2016 19.50p 19.50p 19.00p 19.50p 22073
19/12/2016 19.07p 19.50p 19.00p 19.50p 101125
16/12/2016 19.00p 19.49p 19.00p 19.25p 191538
15/12/2016 20.00p 20.00p 19.16p 19.50p 90248
14/12/2016 19.50p 19.50p 19.14p 19.25p 174215
13/12/2016 19.75p 19.75p 19.00p 19.37p 172414
12/12/2016 19.75p 19.75p 19.30p 19.63p 167322
09/12/2016 19.75p 19.75p 18.75p 19.50p 353605
08/12/2016 19.75p 19.75p 19.00p 19.00p 385822
07/12/2016 19.50p 19.62p 19.01p 19.25p 170223
06/12/2016 20.00p 20.00p 19.00p 19.00p 37071
05/12/2016 20.00p 20.00p 19.25p 19.25p 41905
02/12/2016 19.50p 19.50p 19.50p 19.50p 514
01/12/2016 20.00p 20.00p 19.50p 19.50p 106359
30/11/2016 20.00p 20.00p 19.45p 19.75p 85102
29/11/2016 20.00p 20.00p 19.45p 19.75p 43429
28/11/2016 19.25p 19.75p 19.00p 19.75p 270209
25/11/2016 20.00p 20.00p 19.25p 19.25p 148167
24/11/2016 20.00p 20.00p 19.25p 19.50p 71422
23/11/2016 19.75p 19.75p 19.25p 19.50p 103787
22/11/2016 19.50p 20.00p 19.01p 19.37p 230247
21/11/2016 20.25p 20.25p 19.51p 19.88p 179139
18/11/2016 19.75p 20.00p 19.50p 20.00p 320940
17/11/2016 19.75p 19.75p 19.00p 19.75p 408354
16/11/2016 19.50p 20.25p 19.37p 19.88p 455833
15/11/2016 19.25p 19.50p 18.75p 19.50p 367406
14/11/2016 19.00p 19.25p 18.75p 19.25p 219806
11/11/2016 18.75p 19.50p 18.75p 19.25p 227592
10/11/2016 18.75p 19.13p 18.50p 19.13p 220579
09/11/2016 18.75p 19.10p 18.75p 19.00p 238451
08/11/2016 18.25p 19.25p 18.08p 18.75p 270014
07/11/2016 19.00p 19.40p 18.50p 18.88p 239199
04/11/2016 19.50p 19.50p 18.75p 19.37p 278029
03/11/2016 19.00p 20.00p 19.00p 19.50p 239736
02/11/2016 19.00p 19.65p 18.75p 19.13p 429194
01/11/2016 19.00p 19.75p 19.00p 19.63p 313844
31/10/2016 19.50p 20.25p 19.28p 19.50p 725110
28/10/2016 20.25p 20.40p 19.75p 20.00p 515782
27/10/2016 19.75p 20.63p 19.75p 20.63p 129009
26/10/2016 20.00p 20.25p 19.75p 20.13p 108194
25/10/2016 20.50p 20.63p 20.00p 20.25p 240778
24/10/2016 20.00p 20.78p 19.88p 20.25p 391814
21/10/2016 21.00p 21.00p 20.50p 20.87p 215912
20/10/2016 20.25p 20.75p 20.00p 20.25p 364639
19/10/2016 20.25p 20.69p 19.10p 20.25p 607717
18/10/2016 21.00p 21.50p 20.25p 20.25p 197198
17/10/2016 20.50p 21.25p 20.50p 20.75p 54614
14/10/2016 20.25p 21.00p 20.15p 21.00p 143177
13/10/2016 20.50p 21.50p 20.38p 20.75p 172085
12/10/2016 20.75p 21.25p 20.75p 21.00p 38153
11/10/2016 21.50p 21.50p 20.50p 21.38p 62340
10/10/2016 21.50p 21.50p 20.10p 20.75p 1504402
07/10/2016 21.50p 21.56p 20.75p 21.50p 205193
06/10/2016 21.50p 21.75p 21.00p 21.00p 552734
05/10/2016 22.25p 22.25p 21.74p 21.75p 154654
04/10/2016 22.00p 22.50p 21.50p 21.50p 484100
03/10/2016 21.75p 22.00p 21.25p 21.75p 130996
30/09/2016 21.50p 21.85p 21.50p 21.50p 77576
29/09/2016 21.75p 22.00p 21.40p 21.75p 436033
28/09/2016 21.75p 22.00p 21.74p 21.88p 128784
27/09/2016 22.00p 22.00p 21.75p 22.00p 170661
26/09/2016 22.00p 22.00p 21.63p 21.88p 79979
23/09/2016 22.00p 22.00p 21.75p 22.00p 81112
22/09/2016 22.50p 22.50p 21.50p 22.00p 1688293
21/09/2016 22.50p 22.50p 22.00p 22.25p 360548
20/09/2016 22.75p 22.75p 21.94p 22.25p 1060316
19/09/2016 23.00p 23.00p 22.00p 22.00p 454075
16/09/2016 22.25p 23.00p 22.04p 22.50p 572607
15/09/2016 22.50p 22.50p 22.19p 22.25p 148693
14/09/2016 22.50p 22.55p 22.13p 22.13p 346801
13/09/2016 22.50p 22.55p 22.00p 22.25p 92436
12/09/2016 22.00p 22.30p 22.00p 22.00p 54904
09/09/2016 22.00p 22.31p 22.00p 22.00p 49745
08/09/2016 22.50p 22.50p 21.75p 22.25p 512334
07/09/2016 22.00p 22.33p 22.00p 22.00p 84069
06/09/2016 22.00p 22.33p 22.00p 22.13p 149280
05/09/2016 22.50p 22.50p 22.00p 22.00p 211763
02/09/2016 22.50p 22.75p 22.25p 22.25p 274244
01/09/2016 22.75p 22.75p 22.33p 22.50p 68474
31/08/2016 22.75p 23.20p 22.25p 22.25p 144963
30/08/2016 22.75p 23.00p 22.31p 23.00p 365891
26/08/2016 22.50p 23.13p 22.38p 22.75p 364740
25/08/2016 22.50p 23.19p 22.38p 22.50p 433068
24/08/2016 22.25p 22.86p 22.25p 22.38p 857985
23/08/2016 22.50p 22.50p 21.94p 22.25p 277352
22/08/2016 22.50p 22.50p 22.00p 22.50p 379954
19/08/2016 22.50p 22.50p 22.25p 22.25p 210456
18/08/2016 22.25p 22.50p 21.30p 22.25p 686445
17/08/2016 22.00p 22.79p 21.63p 22.38p 1566855
16/08/2016 21.00p 21.65p 21.00p 21.25p 188696
15/08/2016 21.75p 21.75p 21.25p 21.25p 141620
12/08/2016 21.38p 21.54p 21.38p 21.50p 87707
11/08/2016 21.50p 21.55p 21.50p 21.50p 60000
10/08/2016 21.75p 22.00p 21.50p 21.50p 90898
09/08/2016 21.25p 22.00p 21.00p 21.50p 429443
08/08/2016 21.50p 21.75p 21.25p 21.25p 413848
05/08/2016 22.25p 22.25p 21.75p 21.75p 184439
04/08/2016 21.50p 21.94p 21.25p 21.75p 338226
03/08/2016 21.50p 21.95p 21.25p 21.50p 262636
02/08/2016 21.75p 22.31p 21.50p 21.75p 70296
01/08/2016 21.50p 21.87p 21.44p 21.75p 167008
29/07/2016 21.00p 21.60p 20.87p 21.50p 223721
28/07/2016 21.50p 21.85p 21.28p 21.50p 438583
27/07/2016 21.25p 21.50p 20.88p 21.50p 219734
26/07/2016 21.00p 21.50p 20.87p 21.38p 227625
25/07/2016 21.50p 21.56p 21.15p 21.50p 100971
22/07/2016 21.15p 21.60p 21.15p 21.50p 122123
21/07/2016 21.50p 21.50p 21.15p 21.50p 68705
20/07/2016 21.50p 21.60p 21.50p 21.50p 60133
19/07/2016 21.75p 21.75p 21.35p 21.75p 27861
18/07/2016 21.50p 21.70p 21.25p 21.50p 186639
15/07/2016 22.00p 22.00p 21.50p 21.75p 31032
14/07/2016 21.00p 21.60p 20.94p 21.50p 310468
13/07/2016 20.50p 21.70p 20.50p 21.13p 899915
12/07/2016 21.50p 22.70p 21.25p 21.50p 493951
11/07/2016 20.75p 21.98p 20.75p 21.50p 274130
08/07/2016 21.00p 22.65p 20.75p 20.75p 572835
07/07/2016 21.75p 21.75p 21.15p 21.25p 222433
06/07/2016 22.00p 22.51p 21.63p 22.00p 175004
05/07/2016 22.50p 22.50p 21.50p 21.50p 87911
04/07/2016 22.25p 23.00p 21.85p 22.50p 273034
01/07/2016 22.50p 22.62p 21.50p 22.25p 162810
30/06/2016 22.75p 22.75p 21.50p 22.00p 300107
29/06/2016 23.75p 23.75p 22.38p 22.50p 307552
28/06/2016 22.00p 24.00p 21.06p 23.00p 253853
27/06/2016 22.25p 22.25p 20.81p 21.50p 178654
24/06/2016 22.00p 22.98p 20.11p 22.50p 643635
23/06/2016 23.00p 23.10p 22.50p 22.75p 228881
22/06/2016 23.25p 23.25p 22.50p 22.75p 308710
21/06/2016 23.50p 23.50p 22.75p 23.00p 148645
20/06/2016 23.00p 23.25p 22.60p 23.25p 618585
17/06/2016 23.00p 23.40p 22.00p 23.00p 359023
16/06/2016 22.75p 23.70p 22.50p 22.75p 300252
15/06/2016 23.50p 24.50p 23.50p 24.00p 230997
14/06/2016 23.25p 24.25p 23.25p 23.75p 313527
13/06/2016 24.25p 24.25p 23.21p 23.25p 311326
10/06/2016 23.50p 23.75p 23.50p 23.75p 3236
09/06/2016 23.25p 23.63p 23.25p 23.63p 16079
08/06/2016 23.50p 24.24p 23.50p 24.00p 91673
07/06/2016 24.00p 24.24p 23.50p 24.12p 60208
06/06/2016 23.50p 24.24p 23.00p 23.50p 164314
03/06/2016 24.25p 24.25p 23.55p 24.00p 63636
02/06/2016 23.50p 24.25p 23.50p 24.25p 58363
01/06/2016 24.25p 24.25p 23.50p 24.00p 123206
31/05/2016 24.00p 24.45p 23.91p 24.00p 144808
27/05/2016 25.00p 25.00p 24.22p 24.25p 208809
26/05/2016 24.25p 24.25p 24.06p 24.12p 183900
25/05/2016 24.00p 24.43p 23.90p 24.00p 323469
24/05/2016 24.15p 24.50p 24.15p 24.50p 27570
23/05/2016 24.00p 24.50p 23.90p 24.38p 94956
20/05/2016 24.25p 24.66p 23.90p 24.25p 132277
19/05/2016 24.75p 24.75p 24.19p 24.50p 74961
18/05/2016 24.00p 24.75p 24.00p 24.00p 405407
17/05/2016 25.00p 25.00p 24.15p 24.38p 102900
16/05/2016 24.70p 24.76p 24.12p 24.50p 55954
13/05/2016 25.00p 25.00p 24.35p 24.50p 48576
12/05/2016 24.25p 25.13p 24.25p 24.25p 111096
11/05/2016 24.75p 24.75p 24.31p 24.75p 107488
10/05/2016 24.50p 24.65p 24.15p 24.50p 57799
09/05/2016 25.25p 25.25p 24.50p 24.75p 100311
06/05/2016 25.25p 25.25p 24.25p 24.75p 160759
05/05/2016 25.25p 25.25p 24.69p 25.00p 63751
04/05/2016 24.00p 25.00p 24.00p 24.00p 38738
03/05/2016 24.50p 25.00p 24.00p 24.00p 126020
29/04/2016 25.25p 25.25p 24.50p 24.50p 26358
28/04/2016 24.75p 25.13p 24.58p 24.88p 60415
27/04/2016 25.25p 25.25p 23.83p 24.75p 427078
26/04/2016 25.06p 25.10p 24.55p 25.00p 98557
25/04/2016 25.25p 25.25p 24.00p 25.25p 67258
22/04/2016 25.50p 25.50p 24.00p 24.25p 168740
21/04/2016 24.90p 25.30p 24.75p 25.00p 20348
20/04/2016 24.00p 24.90p 23.63p 24.75p 209259
19/04/2016 24.78p 25.00p 24.78p 25.00p 2550
18/04/2016 25.25p 25.25p 24.75p 25.00p 58698
15/04/2016 25.00p 25.00p 24.50p 24.88p 57747
14/04/2016 25.00p 25.00p 24.30p 24.75p 86634
13/04/2016 24.50p 25.00p 24.50p 25.00p 58826

*Close Price adjusted for both dividends and splits