Ashley (Laura) Holding (ALY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/06/2015 32.00p 33.25p 31.75p 33.25p 2906184
26/06/2015 33.00p 33.00p 32.00p 33.00p 54017
25/06/2015 32.00p 32.75p 32.00p 32.25p 150633
24/06/2015 32.00p 32.50p 31.00p 32.50p 852029
23/06/2015 33.00p 33.00p 30.55p 31.87p 292977
22/06/2015 30.75p 31.75p 30.50p 31.75p 80998
19/06/2015 32.75p 32.98p 30.50p 30.50p 452140
18/06/2015 31.00p 31.75p 30.38p 31.25p 500138
17/06/2015 29.50p 30.50p 29.50p 30.25p 213500
16/06/2015 30.25p 30.40p 29.41p 29.75p 1373539
15/06/2015 31.25p 31.98p 30.00p 30.25p 574236
12/06/2015 31.75p 32.44p 31.25p 31.50p 392182
11/06/2015 32.00p 32.75p 31.00p 32.75p 428991
10/06/2015 33.50p 33.50p 32.75p 33.00p 430053
09/06/2015 33.00p 33.56p 32.57p 32.75p 609682
08/06/2015 34.00p 34.00p 32.50p 32.50p 30884
05/06/2015 33.50p 33.74p 33.00p 33.00p 206912
04/06/2015 33.50p 34.63p 33.29p 33.50p 217188
03/06/2015 34.00p 35.00p 34.00p 35.00p 114080
02/06/2015 35.00p 35.00p 34.00p 35.00p 413754
01/06/2015 35.50p 35.50p 34.55p 35.00p 183481
29/05/2015 35.00p 35.00p 34.50p 34.75p 261793
28/05/2015 34.50p 35.00p 34.50p 34.50p 95547
27/05/2015 34.50p 34.56p 33.85p 34.00p 113128
26/05/2015 35.00p 36.00p 34.15p 34.50p 259415
22/05/2015 34.50p 35.00p 33.19p 34.13p 293288
21/05/2015 34.25p 34.49p 33.85p 34.00p 16197
20/05/2015 33.50p 35.00p 33.44p 34.13p 458470
19/05/2015 33.75p 35.62p 32.88p 35.00p 512884
18/05/2015 32.50p 34.19p 32.00p 33.75p 1200546
15/05/2015 31.50p 32.50p 31.33p 32.00p 316948
14/05/2015 31.50p 32.50p 31.15p 31.75p 334533
13/05/2015 31.50p 31.50p 31.00p 31.50p 645518
12/05/2015 31.25p 31.25p 30.55p 31.13p 341467
11/05/2015 32.00p 32.06p 31.00p 31.00p 592586
08/05/2015 31.50p 31.81p 30.50p 31.13p 254469
07/05/2015 32.50p 32.50p 30.00p 30.00p 538241
06/05/2015 30.00p 30.56p 29.80p 30.00p 408868
05/05/2015 29.75p 30.40p 29.56p 30.00p 396962
01/05/2015 30.00p 30.02p 29.75p 29.75p 163992
30/04/2015 30.00p 30.50p 29.75p 29.75p 97476
29/04/2015 31.50p 31.50p 30.00p 30.25p 283997
28/04/2015 30.50p 31.15p 29.50p 31.00p 877329
27/04/2015 30.00p 30.50p 29.35p 30.50p 92056
24/04/2015 29.50p 29.88p 29.00p 29.88p 275770
23/04/2015 29.75p 30.25p 29.55p 30.25p 78632
22/04/2015 29.75p 30.75p 29.10p 29.50p 369360
21/04/2015 29.50p 30.10p 29.25p 29.75p 693897
20/04/2015 29.50p 29.81p 29.18p 29.50p 353541
17/04/2015 29.50p 30.18p 29.50p 30.13p 52333
16/04/2015 29.75p 30.25p 29.40p 29.75p 213875
15/04/2015 30.25p 30.51p 29.25p 29.50p 349272
14/04/2015 30.50p 30.60p 29.25p 30.25p 211491
13/04/2015 30.00p 31.50p 29.06p 30.50p 1209094
10/04/2015 28.75p 30.00p 28.69p 29.00p 330924
09/04/2015 28.50p 30.50p 28.40p 29.25p 634405
08/04/2015 28.00p 28.68p 28.00p 28.25p 48533
07/04/2015 27.75p 28.85p 27.75p 28.00p 249744
02/04/2015 27.25p 27.85p 27.25p 27.75p 169322
01/04/2015 27.25p 27.99p 27.25p 27.63p 29895
31/03/2015 27.50p 28.25p 27.25p 27.50p 57394
30/03/2015 27.50p 28.25p 27.44p 27.50p 165105
27/03/2015 27.40p 27.48p 27.35p 27.38p 15875
26/03/2015 27.75p 27.75p 27.25p 27.25p 82290
25/03/2015 28.00p 28.00p 27.25p 27.25p 143653
24/03/2015 28.00p 28.00p 27.50p 27.50p 686626
23/03/2015 27.50p 28.25p 27.50p 28.00p 165134
20/03/2015 28.00p 28.00p 27.56p 28.00p 84468
19/03/2015 27.50p 28.00p 27.50p 27.75p 112921
18/03/2015 27.50p 28.00p 27.50p 27.50p 118604
17/03/2015 28.25p 28.25p 27.50p 27.50p 130926
16/03/2015 27.50p 28.18p 27.00p 27.25p 295079
13/03/2015 27.75p 28.18p 27.50p 27.50p 49239
12/03/2015 28.75p 28.75p 27.75p 27.75p 153783
11/03/2015 28.25p 28.58p 27.69p 27.75p 290601
10/03/2015 28.50p 29.12p 28.25p 28.25p 440918
09/03/2015 29.00p 29.18p 28.50p 28.50p 158907
06/03/2015 28.75p 29.20p 28.75p 28.75p 47004
05/03/2015 28.25p 29.37p 28.25p 28.25p 54630
04/03/2015 29.00p 29.50p 28.75p 28.75p 53207
03/03/2015 28.50p 28.74p 28.50p 28.50p 21817
02/03/2015 29.00p 29.20p 28.25p 28.25p 146048
27/02/2015 28.50p 29.78p 28.50p 29.00p 137693
26/02/2015 29.25p 29.50p 29.10p 29.50p 77688
25/02/2015 28.75p 30.00p 28.75p 30.00p 84279
24/02/2015 29.00p 29.37p 28.72p 29.00p 186246
23/02/2015 29.00p 30.00p 28.64p 29.50p 176214
20/02/2015 30.00p 30.00p 28.00p 30.00p 297474
19/02/2015 30.00p 30.00p 28.25p 28.75p 79367
18/02/2015 30.00p 30.00p 28.87p 29.12p 114770
17/02/2015 28.50p 29.06p 28.50p 28.75p 121539
16/02/2015 29.75p 29.75p 28.72p 29.25p 91740
13/02/2015 27.75p 29.24p 27.75p 28.00p 258069
12/02/2015 29.75p 30.00p 28.70p 29.12p 35163
11/02/2015 28.00p 29.24p 28.00p 29.00p 79192
10/02/2015 28.00p 28.91p 27.75p 27.75p 83968
09/02/2015 29.25p 29.60p 27.75p 28.75p 411424
06/02/2015 28.75p 29.80p 28.75p 29.37p 141642
05/02/2015 29.75p 29.80p 29.00p 29.00p 84128
04/02/2015 29.75p 30.00p 29.20p 29.75p 273727
03/02/2015 29.60p 29.75p 28.87p 29.25p 17468
02/02/2015 29.75p 29.88p 28.81p 29.75p 136119
30/01/2015 29.75p 30.25p 29.11p 29.75p 55210
29/01/2015 30.50p 30.50p 29.25p 30.25p 149300
28/01/2015 29.55p 30.50p 29.55p 29.75p 35075
27/01/2015 30.50p 30.50p 29.55p 30.50p 43912
26/01/2015 29.37p 30.25p 29.37p 29.88p 61844
23/01/2015 29.75p 30.40p 29.25p 30.00p 55693
22/01/2015 30.50p 30.50p 29.60p 29.75p 14162
21/01/2015 29.25p 30.40p 29.00p 30.00p 102800
20/01/2015 30.00p 30.50p 29.37p 30.50p 48656
19/01/2015 29.00p 30.40p 29.00p 29.00p 67749
16/01/2015 30.50p 30.50p 29.00p 29.00p 158904
15/01/2015 29.75p 31.00p 29.50p 29.75p 128909
14/01/2015 30.10p 31.00p 29.94p 30.63p 63812
13/01/2015 31.00p 31.00p 29.99p 31.00p 302651
12/01/2015 31.50p 31.50p 30.29p 30.63p 107412
09/01/2015 31.00p 31.17p 30.50p 31.00p 221801
08/01/2015 29.75p 31.00p 29.75p 31.00p 164559
07/01/2015 31.00p 31.75p 30.50p 31.00p 137187
06/01/2015 30.50p 32.37p 30.08p 31.63p 1067289
05/01/2015 30.75p 31.22p 29.50p 30.50p 440936
02/01/2015 30.00p 30.56p 29.77p 30.25p 174178
31/12/2014 30.16p 30.50p 29.62p 29.62p 8221
30/12/2014 29.75p 30.50p 29.56p 30.50p 175628
29/12/2014 29.91p 30.23p 29.73p 30.00p 74150
24/12/2014 30.00p 30.25p 29.75p 30.00p 176089
23/12/2014 30.40p 30.40p 29.73p 30.13p 60617
22/12/2014 29.75p 30.25p 29.31p 30.25p 87802
19/12/2014 29.00p 30.00p 28.75p 29.50p 92933
18/12/2014 28.25p 29.50p 28.25p 28.75p 57460
17/12/2014 29.50p 29.50p 28.25p 28.50p 117100
16/12/2014 28.25p 29.50p 28.25p 29.00p 157429
15/12/2014 29.25p 29.50p 28.25p 28.25p 177013
12/12/2014 28.50p 29.25p 28.50p 29.00p 95212
11/12/2014 29.25p 29.75p 28.25p 28.50p 276561
10/12/2014 29.00p 30.00p 28.75p 29.25p 260680
09/12/2014 29.00p 30.06p 28.60p 30.00p 1235826
08/12/2014 29.50p 29.50p 28.60p 29.00p 241347
05/12/2014 28.75p 29.17p 28.63p 29.00p 607896
04/12/2014 29.00p 29.14p 28.00p 28.00p 934293
03/12/2014 29.00p 29.52p 28.25p 28.25p 2660887
02/12/2014 28.00p 28.53p 28.00p 28.50p 1695451
01/12/2014 27.25p 28.28p 27.00p 28.00p 624079
28/11/2014 27.75p 27.75p 27.25p 27.75p 73027
27/11/2014 27.00p 27.47p 27.00p 27.00p 71615
26/11/2014 27.50p 27.75p 26.95p 27.00p 74679
25/11/2014 27.25p 27.35p 26.75p 26.75p 178155
24/11/2014 27.19p 27.35p 26.69p 27.13p 54083
21/11/2014 27.00p 27.25p 26.75p 27.00p 139048
20/11/2014 27.00p 27.25p 26.69p 27.25p 35581
19/11/2014 27.00p 27.15p 26.50p 27.00p 112887
18/11/2014 27.00p 27.02p 26.50p 26.50p 118596
17/11/2014 26.50p 27.35p 26.25p 27.00p 237933
14/11/2014 27.25p 27.70p 26.50p 26.50p 107757
13/11/2014 27.25p 27.25p 27.25p 27.25p 5851
12/11/2014 26.50p 27.50p 26.50p 27.00p 175089
11/11/2014 27.25p 27.45p 26.75p 27.00p 78942
10/11/2014 27.00p 27.50p 27.00p 27.25p 124045
07/11/2014 27.25p 27.50p 27.00p 27.50p 110944
06/11/2014 27.25p 27.90p 26.50p 27.50p 201752
05/11/2014 27.00p 27.38p 26.50p 26.50p 158162
04/11/2014 27.25p 27.50p 27.08p 27.50p 103679
03/11/2014 27.25p 28.50p 26.50p 27.25p 477779
31/10/2014 27.00p 27.50p 26.25p 27.50p 189134
30/10/2014 26.00p 26.25p 25.85p 26.25p 78373
29/10/2014 26.00p 26.40p 25.50p 26.00p 98031
28/10/2014 26.25p 26.80p 26.00p 26.00p 79181
27/10/2014 26.75p 26.81p 26.25p 26.75p 78504
24/10/2014 26.75p 26.75p 25.50p 26.75p 32832
23/10/2014 25.25p 26.45p 25.00p 26.00p 229780
22/10/2014 27.00p 27.00p 26.40p 27.00p 19432
21/10/2014 26.50p 27.00p 26.40p 26.75p 104197
20/10/2014 26.75p 27.00p 26.00p 27.00p 204063
17/10/2014 26.25p 27.00p 25.25p 27.00p 343236
16/10/2014 26.00p 26.83p 25.50p 26.25p 192236
15/10/2014 25.75p 25.87p 24.94p 25.50p 318030
14/10/2014 25.75p 26.31p 25.75p 26.00p 47044
13/10/2014 26.00p 26.35p 25.50p 26.00p 999378
10/10/2014 25.50p 26.50p 25.50p 26.50p 321844
09/10/2014 26.00p 26.35p 25.75p 26.00p 17546
08/10/2014 26.25p 26.50p 25.66p 26.50p 394991
07/10/2014 26.25p 27.00p 26.25p 27.00p 197771
06/10/2014 26.75p 27.10p 25.88p 26.37p 249172
03/10/2014 25.75p 26.12p 25.75p 25.75p 20437
02/10/2014 25.75p 26.12p 25.75p 26.00p 130290
01/10/2014 26.25p 26.25p 25.88p 26.25p 75997
30/09/2014 26.00p 26.25p 25.70p 26.25p 744904
29/09/2014 26.00p 26.60p 26.00p 26.25p 53503
26/09/2014 26.25p 26.81p 26.00p 26.00p 74352
25/09/2014 26.25p 26.60p 26.08p 26.50p 186617
24/09/2014 26.00p 26.81p 26.00p 26.25p 238534
23/09/2014 26.75p 26.75p 26.35p 26.50p 199897
22/09/2014 27.00p 27.10p 26.01p 27.00p 345199
19/09/2014 26.50p 27.00p 26.50p 26.50p 178897
18/09/2014 26.50p 26.53p 26.00p 26.25p 69776
17/09/2014 26.25p 26.50p 26.25p 26.25p 36226
16/09/2014 27.50p 27.50p 26.85p 27.00p 233166
15/09/2014 27.25p 27.50p 27.00p 27.00p 348939
12/09/2014 27.00p 27.30p 26.90p 27.00p 635600

*Close Price adjusted for both dividends and splits