Ashley (Laura) Holding (ALY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/04/2016 24.25p 25.00p 24.25p 24.75p 157418
11/04/2016 25.00p 25.00p 24.12p 24.63p 216765
08/04/2016 24.75p 24.75p 24.53p 24.75p 48087
07/04/2016 25.00p 25.00p 24.25p 24.88p 88021
06/04/2016 24.75p 25.24p 24.35p 25.00p 166273
05/04/2016 24.25p 24.75p 24.25p 24.75p 72494
04/04/2016 25.50p 25.50p 24.25p 24.38p 304119
01/04/2016 24.75p 25.10p 24.34p 24.75p 159151
31/03/2016 24.75p 25.25p 24.75p 25.00p 106870
30/03/2016 24.75p 25.08p 24.50p 24.75p 133720
29/03/2016 25.00p 25.50p 24.78p 24.88p 375909
24/03/2016 24.75p 26.50p 23.75p 25.25p 763850
23/03/2016 23.50p 25.50p 22.00p 24.75p 1228366
22/03/2016 24.25p 24.75p 24.03p 24.25p 17781
21/03/2016 24.00p 24.75p 24.00p 24.75p 115322
18/03/2016 24.50p 24.51p 24.07p 24.50p 97987
17/03/2016 24.50p 24.50p 24.00p 24.00p 59200
16/03/2016 24.50p 24.50p 24.00p 24.12p 270407
15/03/2016 24.50p 24.50p 24.00p 24.25p 19068
14/03/2016 24.15p 24.51p 24.00p 24.25p 281662
11/03/2016 24.00p 24.50p 23.69p 24.50p 360676
10/03/2016 23.75p 24.25p 23.75p 24.25p 10211
09/03/2016 24.25p 24.25p 23.75p 24.00p 54442
08/03/2016 24.25p 24.40p 23.50p 23.50p 88016
07/03/2016 24.25p 24.50p 24.12p 24.25p 145394
04/03/2016 23.50p 24.50p 23.50p 24.00p 144911
03/03/2016 23.50p 24.00p 22.25p 23.50p 322554
02/03/2016 24.50p 24.50p 23.75p 23.75p 70633
01/03/2016 24.50p 24.56p 23.50p 24.38p 628690
29/02/2016 24.00p 24.50p 23.50p 24.00p 296702
26/02/2016 24.50p 25.25p 24.50p 24.50p 148788
25/02/2016 24.50p 25.50p 24.50p 24.75p 131213
24/02/2016 25.50p 25.50p 24.75p 24.75p 2330
23/02/2016 24.75p 25.20p 24.75p 24.75p 123742
22/02/2016 24.25p 25.50p 24.25p 25.00p 205807
19/02/2016 24.75p 24.75p 24.25p 24.25p 104038
18/02/2016 24.50p 24.80p 24.00p 24.38p 88287
17/02/2016 25.00p 25.00p 24.25p 24.50p 282929
16/02/2016 26.00p 26.00p 24.50p 24.75p 210049
15/02/2016 25.00p 25.70p 24.50p 24.50p 224030
12/02/2016 25.00p 25.50p 24.35p 24.50p 187196
11/02/2016 25.50p 25.59p 22.80p 24.63p 420996
10/02/2016 25.50p 26.10p 25.27p 25.75p 178655
09/02/2016 26.25p 26.50p 25.50p 25.50p 98268
08/02/2016 25.25p 26.50p 25.25p 26.12p 119013
05/02/2016 25.25p 26.00p 25.25p 25.50p 321720
04/02/2016 25.50p 26.35p 25.50p 25.75p 80655
03/02/2016 25.50p 26.00p 25.50p 25.50p 11198
02/02/2016 26.00p 26.19p 25.35p 26.00p 69743
01/02/2016 26.00p 26.00p 25.35p 26.00p 50073
29/01/2016 25.25p 25.75p 25.19p 25.25p 67398
28/01/2016 26.00p 26.00p 25.25p 25.50p 95883
27/01/2016 25.50p 26.10p 25.25p 25.25p 73554
26/01/2016 25.25p 26.25p 24.50p 25.75p 264939
25/01/2016 25.00p 25.70p 25.00p 25.25p 85913
22/01/2016 25.50p 25.50p 25.00p 25.00p 195526
21/01/2016 25.00p 25.45p 24.81p 25.00p 206267
20/01/2016 26.00p 26.00p 24.00p 24.75p 908169
19/01/2016 25.75p 26.00p 25.50p 25.75p 243433
18/01/2016 25.50p 26.00p 25.50p 25.50p 96357
15/01/2016 25.75p 26.02p 25.55p 26.00p 440740
14/01/2016 25.25p 26.00p 25.25p 25.75p 1183500
13/01/2016 26.50p 26.65p 26.25p 26.50p 1456467
12/01/2016 26.00p 26.75p 25.75p 26.50p 2415966
11/01/2016 26.75p 27.12p 24.50p 26.25p 785420
08/01/2016 27.50p 27.50p 26.75p 26.75p 138544
07/01/2016 26.25p 27.50p 26.25p 26.75p 64080
06/01/2016 27.50p 27.50p 26.75p 26.75p 60443
05/01/2016 27.50p 27.75p 26.90p 27.00p 120661
04/01/2016 28.00p 28.00p 27.00p 27.00p 96129
31/12/2015 28.00p 28.00p 27.00p 27.00p 9837
30/12/2015 27.50p 27.75p 27.26p 27.75p 196697
29/12/2015 28.00p 28.49p 27.10p 27.25p 344290
24/12/2015 28.00p 28.12p 27.00p 27.00p 26674
23/12/2015 28.75p 28.75p 27.25p 27.50p 154830
22/12/2015 28.25p 28.75p 27.75p 28.00p 433500
21/12/2015 27.00p 29.00p 27.00p 28.00p 1046110
18/12/2015 27.25p 27.50p 26.50p 27.50p 147652
17/12/2015 26.00p 27.45p 26.00p 26.50p 33212
16/12/2015 27.75p 27.75p 25.00p 26.25p 422787
15/12/2015 27.00p 27.70p 27.00p 27.25p 160619
14/12/2015 27.00p 27.75p 27.00p 27.75p 27793
11/12/2015 27.75p 27.95p 27.25p 27.25p 127067
10/12/2015 27.43p 27.50p 27.25p 27.25p 58422
09/12/2015 28.00p 28.00p 27.23p 27.50p 42978
08/12/2015 27.00p 27.50p 27.00p 27.38p 26736
07/12/2015 27.50p 27.69p 27.00p 27.00p 96754
04/12/2015 27.00p 27.75p 27.00p 27.75p 87777
03/12/2015 27.25p 27.25p 27.13p 27.13p 34222
02/12/2015 27.25p 27.73p 26.80p 27.25p 178998
01/12/2015 27.75p 27.75p 27.38p 27.75p 17774
30/11/2015 27.50p 27.81p 27.44p 27.63p 102184
27/11/2015 27.44p 27.81p 27.44p 27.63p 24393
26/11/2015 28.00p 28.00p 27.44p 28.00p 55828
25/11/2015 27.50p 27.85p 27.00p 27.50p 126699
24/11/2015 28.00p 28.00p 27.54p 27.75p 16913
23/11/2015 27.75p 29.25p 27.37p 27.50p 128023
20/11/2015 27.25p 28.00p 27.25p 27.75p 153570
19/11/2015 27.25p 28.50p 27.25p 27.50p 249854
18/11/2015 27.50p 27.88p 27.38p 27.50p 297413
17/11/2015 27.75p 28.00p 27.75p 28.00p 427034
16/11/2015 28.00p 28.00p 27.55p 27.75p 429241
13/11/2015 28.00p 28.50p 27.35p 28.00p 369182
12/11/2015 28.00p 28.00p 27.35p 28.00p 18684
11/11/2015 27.95p 27.95p 27.35p 27.75p 43799
10/11/2015 27.75p 28.00p 27.63p 28.00p 145006
09/11/2015 28.00p 29.00p 27.00p 28.00p 202037
06/11/2015 28.00p 28.38p 27.63p 28.38p 38850
05/11/2015 27.75p 27.95p 27.50p 27.75p 41703
04/11/2015 28.00p 28.00p 27.50p 27.50p 81490
03/11/2015 28.50p 28.50p 27.50p 27.75p 149995
02/11/2015 27.25p 27.87p 27.25p 27.25p 47832
30/10/2015 28.00p 28.00p 27.40p 27.63p 71381
29/10/2015 28.50p 28.50p 27.25p 27.25p 195787
28/10/2015 27.50p 27.90p 27.25p 27.50p 90392
27/10/2015 27.75p 27.90p 27.25p 27.25p 7087
26/10/2015 27.50p 28.00p 27.50p 27.75p 188201
23/10/2015 28.00p 28.00p 27.18p 27.38p 66820
22/10/2015 27.50p 27.75p 27.00p 27.00p 51842
21/10/2015 27.00p 27.81p 27.00p 27.50p 292867
20/10/2015 27.00p 27.75p 27.00p 27.00p 167542
19/10/2015 27.50p 28.00p 27.16p 27.50p 52552
16/10/2015 27.25p 28.00p 26.85p 27.00p 156681
15/10/2015 27.25p 27.90p 26.83p 27.25p 73116
14/10/2015 26.50p 27.20p 26.50p 26.75p 73497
13/10/2015 27.00p 27.25p 26.88p 26.88p 67427
12/10/2015 26.75p 27.50p 26.75p 27.00p 195974
09/10/2015 26.65p 27.20p 26.65p 27.00p 65007
08/10/2015 27.25p 27.25p 26.85p 26.88p 71162
07/10/2015 26.75p 27.25p 26.65p 27.00p 207349
06/10/2015 27.00p 27.25p 26.65p 27.00p 59086
05/10/2015 27.00p 27.27p 26.80p 27.00p 148852
02/10/2015 26.50p 27.50p 25.60p 27.00p 258463
01/10/2015 26.50p 26.50p 26.00p 26.50p 117244
30/09/2015 26.50p 26.85p 25.00p 26.25p 214976
29/09/2015 27.50p 27.50p 26.32p 26.50p 114973
28/09/2015 26.75p 27.27p 26.60p 26.75p 35344
25/09/2015 27.00p 27.20p 27.00p 27.00p 97977
24/09/2015 26.75p 27.20p 26.75p 26.75p 12528
23/09/2015 27.00p 27.20p 26.75p 27.00p 148437
22/09/2015 26.50p 27.25p 26.50p 26.50p 244742
21/09/2015 27.50p 27.75p 26.25p 26.63p 385832
18/09/2015 27.25p 27.74p 27.25p 27.50p 71270
17/09/2015 27.25p 27.81p 27.25p 27.50p 258428
16/09/2015 28.25p 28.50p 28.25p 28.50p 15388
15/09/2015 29.00p 29.00p 28.25p 28.50p 201980
14/09/2015 28.00p 28.54p 27.84p 28.25p 365401
11/09/2015 28.25p 28.54p 28.00p 28.00p 197241
10/09/2015 28.00p 28.60p 27.75p 28.25p 9990483
09/09/2015 29.00p 29.00p 27.50p 27.75p 488230
08/09/2015 27.30p 27.90p 27.30p 27.75p 22874
07/09/2015 27.50p 27.90p 27.18p 27.50p 118393
04/09/2015 27.00p 27.90p 27.00p 27.88p 23383
03/09/2015 28.75p 28.75p 26.50p 28.00p 137634
02/09/2015 28.00p 28.00p 27.10p 27.25p 63475
01/09/2015 27.50p 28.50p 27.11p 27.75p 282948
28/08/2015 27.50p 28.17p 27.05p 28.00p 80017
27/08/2015 27.67p 27.80p 27.25p 27.25p 72974
26/08/2015 28.00p 28.19p 26.89p 27.50p 65224
25/08/2015 26.50p 28.82p 26.50p 27.50p 186206
24/08/2015 27.00p 28.50p 25.00p 27.00p 1167986
21/08/2015 27.50p 27.50p 27.00p 27.50p 160659
20/08/2015 27.75p 28.00p 27.41p 27.50p 201060
19/08/2015 27.75p 27.75p 27.44p 27.63p 16035
18/08/2015 27.50p 27.91p 27.00p 27.00p 79168
17/08/2015 28.00p 28.00p 27.63p 27.75p 74797
14/08/2015 28.25p 28.75p 27.76p 28.00p 86111
13/08/2015 27.50p 27.75p 27.42p 27.75p 118910
12/08/2015 28.00p 28.00p 27.00p 27.50p 184392
11/08/2015 28.25p 28.25p 27.65p 28.00p 120962
10/08/2015 28.00p 28.25p 27.81p 28.25p 308499
07/08/2015 28.25p 28.25p 27.81p 28.00p 236054
06/08/2015 28.00p 28.38p 27.81p 28.38p 93947
05/08/2015 28.00p 28.40p 27.00p 28.25p 668109
04/08/2015 28.25p 28.75p 28.10p 28.50p 126555
03/08/2015 28.00p 28.31p 27.90p 28.25p 107031
31/07/2015 28.25p 28.50p 27.50p 28.00p 598885
30/07/2015 28.25p 28.50p 27.19p 28.25p 903853
29/07/2015 28.50p 28.90p 28.13p 28.25p 89082
28/07/2015 28.75p 29.00p 28.13p 28.50p 374266
27/07/2015 29.75p 29.75p 28.00p 28.50p 464044
24/07/2015 29.50p 29.60p 29.29p 29.50p 221530
23/07/2015 30.00p 30.00p 29.30p 29.50p 385048
22/07/2015 29.75p 29.75p 29.37p 29.75p 325127
21/07/2015 29.50p 29.85p 29.35p 29.75p 286011
20/07/2015 29.50p 29.81p 29.50p 29.50p 427612
17/07/2015 29.75p 29.88p 29.50p 29.75p 339970
16/07/2015 29.75p 29.88p 29.44p 29.75p 96058
15/07/2015 30.00p 30.13p 29.50p 29.75p 287913
14/07/2015 30.00p 30.31p 29.25p 29.75p 345036
13/07/2015 30.00p 30.50p 29.00p 29.75p 569588
10/07/2015 30.75p 30.75p 29.00p 29.00p 172748
09/07/2015 30.00p 30.00p 29.01p 29.50p 210219
08/07/2015 30.00p 30.00p 29.00p 29.00p 168631
07/07/2015 29.50p 30.05p 29.00p 29.00p 192959
06/07/2015 29.00p 30.36p 28.88p 30.00p 203621
03/07/2015 31.50p 31.50p 29.50p 29.75p 542994
02/07/2015 30.00p 30.00p 28.21p 29.50p 930222
01/07/2015 30.75p 31.15p 30.00p 30.00p 641123
30/06/2015 32.25p 32.70p 29.75p 30.50p 4618279

*Close Price adjusted for both dividends and splits