Ashley (Laura) Holding (ALY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/09/2014 27.50p 27.75p 26.88p 27.75p 386807
10/09/2014 27.75p 27.75p 27.00p 27.00p 392014
09/09/2014 27.75p 27.99p 27.25p 27.50p 335200
08/09/2014 27.50p 28.85p 27.25p 27.50p 1764031
05/09/2014 26.25p 28.00p 26.25p 27.25p 4231741
04/09/2014 25.25p 25.81p 25.25p 25.25p 19760
03/09/2014 25.50p 25.62p 25.20p 25.50p 78412
02/09/2014 26.00p 26.00p 25.38p 25.38p 400784
01/09/2014 25.75p 25.97p 25.50p 25.75p 180230
29/08/2014 25.25p 25.75p 25.00p 25.38p 95533
28/08/2014 25.50p 25.62p 25.25p 25.50p 51822
27/08/2014 25.75p 25.95p 25.56p 25.75p 22159
26/08/2014 26.00p 26.00p 25.40p 25.75p 320854
22/08/2014 26.00p 26.00p 25.40p 25.75p 28048
21/08/2014 26.75p 26.75p 25.55p 25.62p 46776
20/08/2014 26.25p 26.75p 25.94p 26.75p 280549
19/08/2014 26.25p 26.25p 25.40p 25.87p 4477
18/08/2014 26.00p 26.25p 25.25p 25.75p 118189
15/08/2014 25.75p 26.00p 25.65p 25.75p 48484
14/08/2014 25.25p 25.90p 25.00p 25.50p 127618
13/08/2014 25.00p 25.75p 24.90p 25.00p 82422
12/08/2014 25.00p 25.56p 25.00p 25.25p 18200
11/08/2014 24.75p 25.75p 24.75p 25.38p 45281
08/08/2014 25.25p 25.60p 24.75p 24.75p 165566
07/08/2014 25.00p 25.09p 24.75p 24.75p 4800
06/08/2014 25.00p 25.48p 24.50p 24.75p 227911
05/08/2014 25.25p 25.88p 25.00p 25.00p 225878
04/08/2014 25.11p 25.75p 25.00p 25.50p 43052
01/08/2014 25.00p 25.35p 24.75p 25.00p 46864
31/07/2014 26.00p 26.00p 24.75p 24.75p 42283
30/07/2014 25.25p 25.35p 25.00p 25.00p 39511
29/07/2014 25.50p 25.50p 25.00p 25.00p 135951
28/07/2014 25.00p 25.40p 25.00p 25.00p 221875
25/07/2014 26.00p 26.13p 25.25p 25.25p 370515
24/07/2014 25.50p 26.15p 25.00p 25.00p 85269
23/07/2014 26.00p 26.00p 25.00p 25.00p 112382
22/07/2014 26.00p 26.38p 25.00p 25.00p 280606
21/07/2014 25.25p 26.05p 25.25p 25.50p 101408
18/07/2014 25.50p 26.25p 25.50p 25.75p 89998
17/07/2014 26.00p 26.00p 25.40p 25.50p 80665
16/07/2014 26.06p 26.18p 25.69p 25.75p 37655
15/07/2014 26.00p 26.12p 25.44p 26.12p 52246
14/07/2014 25.75p 26.00p 25.00p 25.50p 117046
11/07/2014 25.25p 26.00p 25.00p 25.00p 220996
10/07/2014 26.00p 26.00p 25.41p 26.00p 9594
09/07/2014 25.69p 25.91p 25.40p 25.62p 24109
08/07/2014 25.25p 25.74p 25.25p 25.50p 70603
07/07/2014 26.75p 26.75p 25.25p 25.25p 155508
04/07/2014 25.50p 26.75p 25.46p 26.37p 196306
03/07/2014 26.50p 26.50p 25.75p 25.75p 25997
02/07/2014 25.75p 26.30p 25.75p 25.75p 54220
01/07/2014 25.50p 26.00p 25.50p 26.00p 228162
30/06/2014 26.00p 26.25p 25.50p 25.50p 128011
27/06/2014 25.50p 26.00p 25.38p 25.75p 115045
26/06/2014 25.50p 26.11p 25.38p 25.38p 217748
25/06/2014 25.50p 26.00p 25.50p 25.50p 35809
24/06/2014 26.50p 26.50p 25.50p 25.50p 95695
23/06/2014 26.25p 26.25p 25.50p 25.50p 59744
20/06/2014 26.75p 27.00p 25.50p 25.50p 132680
19/06/2014 26.50p 26.80p 26.00p 26.25p 181865
18/06/2014 26.00p 26.50p 25.35p 26.50p 110708
17/06/2014 26.00p 26.50p 25.33p 25.75p 223917
16/06/2014 26.75p 26.75p 26.25p 26.50p 120011
13/06/2014 26.50p 26.96p 26.25p 26.50p 222922
12/06/2014 26.75p 27.75p 25.88p 26.25p 280010
11/06/2014 27.50p 27.81p 26.94p 27.75p 837455
10/06/2014 26.75p 27.50p 26.56p 27.00p 100898
09/06/2014 27.00p 27.66p 26.40p 27.00p 224441
06/06/2014 26.25p 27.75p 26.25p 27.25p 151836
05/06/2014 26.75p 27.13p 26.75p 26.75p 221488
04/06/2014 26.50p 27.02p 26.30p 27.00p 444584
03/06/2014 26.25p 26.50p 26.00p 26.50p 221879
02/06/2014 26.00p 26.50p 25.69p 26.25p 333969
30/05/2014 26.00p 26.10p 25.50p 25.87p 58444
29/05/2014 26.00p 26.25p 25.45p 26.00p 120652
28/05/2014 25.75p 25.87p 25.00p 25.62p 176287
27/05/2014 25.59p 25.99p 25.59p 25.87p 83333
23/05/2014 26.15p 26.15p 25.45p 25.87p 21327
22/05/2014 25.25p 26.31p 25.25p 26.12p 45403
21/05/2014 26.50p 26.57p 25.75p 25.75p 71518
20/05/2014 26.75p 26.75p 25.50p 26.50p 127072
19/05/2014 26.00p 26.10p 25.25p 25.50p 107401
16/05/2014 26.10p 26.15p 25.65p 25.75p 57734
15/05/2014 25.50p 26.50p 25.50p 25.75p 320465
14/05/2014 26.00p 26.59p 25.80p 26.12p 85196
13/05/2014 25.50p 26.50p 25.50p 26.37p 115977
12/05/2014 26.50p 26.50p 25.55p 25.75p 114892
09/05/2014 25.90p 26.00p 25.25p 26.00p 149009
08/05/2014 25.25p 25.75p 25.16p 25.25p 7332
07/05/2014 26.00p 26.50p 25.74p 25.75p 175080
06/05/2014 25.75p 26.00p 25.55p 26.00p 73659
02/05/2014 25.75p 26.00p 25.28p 26.00p 125678
01/05/2014 26.00p 26.00p 25.28p 25.62p 94612
30/04/2014 25.50p 25.75p 24.94p 25.75p 481760
29/04/2014 25.50p 25.68p 25.00p 25.62p 534847
28/04/2014 25.25p 25.50p 25.10p 25.25p 140692
25/04/2014 25.10p 25.45p 25.10p 25.25p 42538
24/04/2014 25.50p 26.75p 25.25p 25.25p 179879
23/04/2014 25.75p 25.75p 25.25p 25.50p 148786
22/04/2014 26.00p 26.07p 25.58p 25.75p 294659
17/04/2014 25.75p 26.30p 25.65p 26.00p 382537
16/04/2014 26.25p 27.00p 25.50p 26.00p 250944
15/04/2014 27.00p 27.39p 26.55p 26.75p 2426683
14/04/2014 27.50p 27.50p 26.50p 26.75p 95593
11/04/2014 27.25p 27.50p 26.75p 26.75p 296867
10/04/2014 26.75p 27.31p 26.25p 26.75p 840392
09/04/2014 26.25p 26.75p 26.00p 26.25p 546009
08/04/2014 26.25p 26.46p 26.00p 26.00p 623420
07/04/2014 25.75p 26.37p 25.38p 26.00p 883804
04/04/2014 25.50p 26.00p 24.75p 25.38p 780989
03/04/2014 24.75p 25.42p 24.75p 25.00p 315921
02/04/2014 25.00p 25.38p 24.98p 25.38p 200832
01/04/2014 25.25p 25.28p 24.75p 25.25p 126531
31/03/2014 24.75p 25.20p 24.75p 24.75p 34540
28/03/2014 26.00p 26.00p 24.50p 24.75p 214090
27/03/2014 25.00p 25.25p 24.25p 25.00p 664607
26/03/2014 23.00p 23.38p 23.00p 23.00p 179884
25/03/2014 23.00p 23.45p 23.00p 23.00p 89584
24/03/2014 23.00p 23.50p 22.75p 23.50p 125500
21/03/2014 24.00p 24.00p 22.50p 22.75p 312340
20/03/2014 24.00p 24.00p 23.33p 24.00p 16285
19/03/2014 23.34p 23.70p 23.10p 23.63p 56904
18/03/2014 22.50p 23.50p 22.32p 23.25p 175185
17/03/2014 22.50p 22.77p 22.40p 22.50p 281546
14/03/2014 23.25p 23.54p 22.00p 22.50p 1012886
13/03/2014 23.25p 23.90p 23.25p 23.25p 168733
12/03/2014 23.75p 24.00p 23.13p 23.50p 287606
11/03/2014 23.50p 23.94p 23.30p 23.50p 186890
10/03/2014 24.00p 24.25p 23.46p 24.00p 532192
07/03/2014 25.25p 25.91p 23.70p 24.38p 968340
06/03/2014 25.25p 26.25p 25.25p 25.25p 58624
05/03/2014 26.25p 26.25p 25.40p 25.75p 43676
04/03/2014 25.50p 26.00p 24.75p 26.00p 68248
03/03/2014 26.25p 26.50p 25.00p 25.00p 144247
28/02/2014 26.00p 26.00p 25.35p 26.00p 181733
27/02/2014 25.25p 26.00p 25.25p 26.00p 34275
26/02/2014 25.75p 25.75p 25.25p 25.25p 52529
25/02/2014 25.00p 26.00p 24.85p 25.75p 220298
24/02/2014 24.50p 25.53p 24.47p 25.50p 242249
21/02/2014 25.00p 25.50p 25.00p 25.50p 32214
20/02/2014 25.00p 25.50p 25.00p 25.50p 26170
19/02/2014 25.00p 25.75p 24.80p 25.75p 122549
18/02/2014 26.00p 26.00p 24.75p 25.25p 268660
17/02/2014 25.50p 25.50p 24.75p 24.75p 617709
14/02/2014 25.50p 25.50p 25.13p 25.50p 32935
13/02/2014 25.25p 26.35p 24.75p 25.50p 106769
12/02/2014 25.25p 25.57p 25.13p 25.13p 243957
11/02/2014 25.25p 26.00p 25.00p 25.38p 284445
10/02/2014 26.00p 26.00p 25.37p 26.00p 47894
07/02/2014 25.87p 25.87p 25.62p 25.62p 27101
06/02/2014 25.70p 25.71p 25.50p 25.62p 42505
05/02/2014 25.35p 26.00p 25.35p 25.50p 81832
04/02/2014 25.25p 26.00p 24.75p 26.00p 224936
03/02/2014 25.92p 26.25p 25.67p 25.75p 491109
31/01/2014 26.00p 26.25p 25.50p 26.25p 2051293
30/01/2014 25.75p 26.50p 25.25p 25.50p 552639
29/01/2014 26.00p 26.50p 25.75p 26.50p 419193
28/01/2014 26.50p 26.65p 26.25p 26.50p 307527
27/01/2014 26.25p 26.50p 26.10p 26.25p 233938
24/01/2014 26.36p 26.42p 26.22p 26.25p 103402
23/01/2014 26.50p 26.65p 26.25p 26.25p 8375730
22/01/2014 26.00p 26.75p 26.00p 26.25p 627431
21/01/2014 26.00p 26.25p 25.41p 26.00p 1134177
20/01/2014 25.50p 26.17p 24.98p 25.25p 756916
17/01/2014 24.50p 25.65p 24.50p 25.25p 208589
16/01/2014 25.00p 25.50p 24.25p 25.00p 215335
15/01/2014 25.00p 25.50p 24.21p 25.00p 672966
14/01/2014 24.75p 25.25p 24.06p 24.50p 399112
13/01/2014 24.75p 24.75p 24.07p 24.25p 271949
10/01/2014 24.50p 25.50p 24.00p 24.75p 284464
09/01/2014 25.25p 25.62p 24.50p 24.50p 276215
08/01/2014 25.25p 25.75p 25.00p 25.25p 590431
07/01/2014 25.25p 25.79p 25.00p 25.00p 235300
06/01/2014 25.25p 26.00p 25.25p 25.25p 2092373
03/01/2014 25.50p 26.10p 25.25p 25.25p 220257
02/01/2014 25.75p 26.26p 25.00p 25.50p 359563
31/12/2013 26.50p 26.50p 25.75p 25.75p 16393
30/12/2013 27.00p 27.00p 26.25p 26.25p 50328
27/12/2013 26.00p 27.00p 25.50p 27.00p 133361
24/12/2013 26.30p 26.70p 25.94p 26.37p 38247
23/12/2013 26.25p 27.00p 26.00p 26.75p 37377
20/12/2013 26.25p 27.38p 26.00p 26.00p 130021
19/12/2013 27.00p 27.25p 26.25p 26.75p 235247
18/12/2013 26.95p 26.95p 26.35p 26.50p 3839
17/12/2013 27.25p 27.50p 26.00p 26.50p 4247525
16/12/2013 27.25p 27.50p 26.00p 27.50p 269425
13/12/2013 25.50p 27.00p 25.50p 27.00p 319905
12/12/2013 27.00p 27.14p 26.50p 26.50p 81235
11/12/2013 26.25p 27.00p 26.25p 27.00p 40103
10/12/2013 27.25p 27.29p 26.50p 26.50p 575415
09/12/2013 27.50p 27.50p 26.50p 27.25p 40661
06/12/2013 26.50p 27.29p 26.50p 26.50p 257837
05/12/2013 27.00p 27.45p 26.50p 26.50p 310131
04/12/2013 27.25p 27.50p 26.52p 27.38p 149066
03/12/2013 27.25p 27.25p 26.50p 27.00p 85544
02/12/2013 27.00p 27.35p 26.71p 27.25p 65760
29/11/2013 27.25p 27.25p 26.70p 27.25p 87675
28/11/2013 27.00p 27.25p 26.75p 26.75p 307393
27/11/2013 26.75p 27.25p 26.50p 27.25p 176580
26/11/2013 26.75p 27.00p 26.00p 26.50p 410770

*Close Price adjusted for both dividends and splits