Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Ashley (Laura) Holding (ALY) Share Price
Retail Sector
| 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