Ashley (Laura) Holding (ALY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/11/2013 26.75p 26.75p 25.75p 26.75p 196567
22/11/2013 26.25p 26.75p 26.25p 26.75p 59466
21/11/2013 26.25p 26.99p 25.50p 26.25p 71589
20/11/2013 26.25p 26.75p 25.50p 25.50p 242067
19/11/2013 26.25p 27.25p 26.25p 26.25p 79387
18/11/2013 27.00p 27.31p 26.59p 27.25p 168261
15/11/2013 27.00p 27.13p 26.00p 27.00p 60513
14/11/2013 27.50p 27.50p 26.35p 27.50p 255497
13/11/2013 26.00p 27.50p 26.00p 26.50p 50081
12/11/2013 27.00p 27.50p 26.55p 27.50p 70232
11/11/2013 26.76p 27.50p 26.50p 27.50p 88539
08/11/2013 26.25p 27.25p 26.00p 26.50p 67871
07/11/2013 27.25p 27.50p 26.65p 27.50p 72345
06/11/2013 26.50p 27.25p 26.50p 27.00p 53135
05/11/2013 27.00p 27.50p 26.15p 27.25p 472085
04/11/2013 25.75p 26.66p 25.75p 26.50p 76377
01/11/2013 26.75p 26.75p 26.00p 26.00p 165851
31/10/2013 26.50p 26.75p 26.10p 26.50p 113342
30/10/2013 26.10p 26.89p 26.10p 26.37p 305333
29/10/2013 26.00p 26.40p 26.00p 26.37p 108693
28/10/2013 26.25p 26.80p 26.25p 26.50p 235448
25/10/2013 26.75p 27.00p 26.50p 26.50p 470758
24/10/2013 26.25p 27.25p 26.25p 26.75p 314770
23/10/2013 26.00p 26.57p 26.00p 26.50p 191411
22/10/2013 26.25p 26.75p 25.75p 26.50p 560110
21/10/2013 26.50p 26.75p 25.75p 26.00p 273424
18/10/2013 26.00p 26.25p 25.25p 26.00p 445682
17/10/2013 25.50p 26.00p 25.22p 25.25p 249364
16/10/2013 25.75p 25.87p 25.25p 25.25p 6572221
15/10/2013 25.75p 25.95p 25.27p 25.50p 423745
14/10/2013 25.75p 25.80p 25.25p 25.50p 182822
11/10/2013 25.75p 26.25p 25.25p 25.25p 1880885
10/10/2013 24.50p 26.25p 24.36p 26.25p 603710
09/10/2013 24.50p 24.75p 24.00p 24.00p 364984
08/10/2013 25.25p 25.25p 24.25p 24.25p 2471158
07/10/2013 25.25p 26.25p 25.09p 25.25p 1771473
04/10/2013 25.50p 25.50p 25.25p 25.25p 449898
03/10/2013 25.50p 25.60p 25.25p 25.25p 310112
02/10/2013 25.00p 25.75p 25.00p 25.75p 302935
01/10/2013 26.00p 26.43p 25.50p 25.50p 461676
30/09/2013 25.25p 26.50p 25.25p 26.00p 1687558
27/09/2013 25.50p 25.50p 24.80p 25.50p 779988
26/09/2013 24.50p 24.80p 23.85p 24.75p 622797
25/09/2013 25.50p 25.56p 22.49p 24.00p 2139822
24/09/2013 27.00p 27.00p 25.66p 26.25p 473335
23/09/2013 28.00p 28.00p 26.50p 26.75p 286082
20/09/2013 27.50p 27.60p 27.25p 27.50p 79857
19/09/2013 28.25p 28.50p 27.25p 27.50p 207423
18/09/2013 28.25p 28.25p 27.50p 28.00p 240184
17/09/2013 28.20p 28.25p 27.65p 27.88p 9397
16/09/2013 28.00p 28.36p 27.75p 28.25p 424536
13/09/2013 27.75p 28.00p 27.50p 27.50p 292532
12/09/2013 27.50p 28.00p 27.25p 27.75p 291678
11/09/2013 26.75p 28.00p 26.75p 27.50p 2235470
10/09/2013 27.13p 27.13p 26.75p 27.00p 84300
09/09/2013 25.50p 27.00p 25.50p 26.75p 68640
06/09/2013 27.00p 27.25p 26.30p 26.75p 181278
05/09/2013 27.00p 27.00p 26.50p 27.00p 57894
04/09/2013 27.50p 27.50p 25.70p 26.63p 112038
03/09/2013 26.75p 27.25p 26.69p 27.25p 62292
02/09/2013 27.00p 27.25p 26.69p 27.25p 142333
30/08/2013 26.50p 27.00p 26.50p 27.00p 93696
29/08/2013 26.50p 26.75p 26.25p 26.75p 104796
28/08/2013 26.25p 27.00p 26.25p 26.63p 576
27/08/2013 26.25p 26.74p 26.25p 26.50p 47472
23/08/2013 26.29p 27.00p 26.29p 26.63p 33298
22/08/2013 26.00p 27.00p 26.00p 27.00p 26957
21/08/2013 25.50p 26.37p 25.50p 26.00p 72006
20/08/2013 26.25p 26.75p 25.50p 25.50p 61562
19/08/2013 26.75p 26.85p 26.39p 26.75p 64810
16/08/2013 27.00p 27.00p 26.25p 26.63p 8754
15/08/2013 26.75p 27.13p 26.25p 26.25p 143042
14/08/2013 26.75p 27.18p 26.75p 27.13p 22386
13/08/2013 27.22p 27.22p 26.85p 27.13p 117693
12/08/2013 27.00p 27.40p 27.00p 27.13p 276543
09/08/2013 26.75p 27.59p 26.50p 27.00p 256946
08/08/2013 26.50p 26.50p 26.10p 26.50p 1179341
07/08/2013 26.50p 26.50p 25.70p 26.00p 217245
06/08/2013 26.10p 26.10p 25.66p 25.87p 39078
05/08/2013 25.55p 26.25p 25.55p 25.87p 360079
02/08/2013 25.00p 26.25p 25.00p 26.25p 124509
01/08/2013 24.50p 25.80p 24.50p 25.50p 133697
31/07/2013 26.00p 26.00p 24.75p 25.38p 152509
30/07/2013 25.50p 25.79p 25.40p 25.75p 261967
29/07/2013 25.90p 26.00p 25.38p 25.62p 83576
26/07/2013 26.50p 26.50p 25.38p 26.00p 97035
25/07/2013 25.50p 26.25p 25.00p 25.38p 320492
24/07/2013 25.50p 26.25p 25.25p 26.25p 209382
23/07/2013 25.43p 25.79p 25.43p 25.50p 80377
22/07/2013 25.00p 25.62p 25.00p 25.50p 428952
19/07/2013 25.13p 25.25p 25.00p 25.00p 123465
18/07/2013 25.06p 25.20p 24.88p 25.00p 39968
17/07/2013 25.00p 25.25p 24.75p 25.13p 164021
16/07/2013 25.75p 25.75p 24.81p 25.00p 76841
15/07/2013 24.80p 25.25p 24.80p 25.25p 53609
12/07/2013 24.75p 25.75p 24.75p 25.25p 1502322
11/07/2013 24.75p 25.50p 24.75p 25.00p 208748
10/07/2013 25.00p 25.50p 24.69p 25.50p 204219
09/07/2013 26.00p 26.00p 25.00p 25.13p 137598
08/07/2013 25.00p 25.50p 24.25p 25.00p 13308928
05/07/2013 25.00p 25.50p 25.00p 25.38p 124072
04/07/2013 25.50p 26.00p 25.00p 25.50p 143482
03/07/2013 26.75p 26.75p 24.75p 25.25p 223040
02/07/2013 26.00p 26.23p 25.75p 26.12p 78792
01/07/2013 26.00p 26.49p 25.75p 25.75p 118235
28/06/2013 27.50p 27.50p 26.00p 26.00p 244262
27/06/2013 26.75p 27.50p 26.25p 27.50p 46910
26/06/2013 26.00p 27.25p 26.00p 27.13p 107370
25/06/2013 27.00p 27.25p 26.25p 27.25p 214891
24/06/2013 27.25p 27.25p 26.00p 26.50p 218572
21/06/2013 27.00p 27.75p 26.50p 26.75p 340349
20/06/2013 27.00p 27.00p 26.00p 26.50p 140858
19/06/2013 27.00p 27.00p 26.58p 26.75p 219048
18/06/2013 26.50p 26.97p 26.26p 26.75p 71119
17/06/2013 26.25p 26.85p 26.23p 26.25p 1804474
14/06/2013 26.00p 27.00p 25.75p 26.00p 731876
13/06/2013 27.00p 28.00p 25.00p 25.75p 2356830
12/06/2013 28.50p 28.75p 28.00p 28.00p 205625
11/06/2013 29.00p 29.12p 28.50p 28.50p 429584
10/06/2013 28.75p 29.25p 28.50p 28.75p 443337
07/06/2013 28.75p 28.75p 28.38p 28.50p 120921
06/06/2013 28.50p 28.75p 28.03p 28.75p 90830
05/06/2013 29.00p 29.00p 28.25p 28.25p 264122
04/06/2013 28.50p 29.00p 28.25p 28.25p 114631
03/06/2013 28.75p 29.00p 28.50p 29.00p 933043
31/05/2013 28.50p 29.00p 28.50p 29.00p 66557
30/05/2013 28.44p 28.85p 28.44p 28.63p 98135
29/05/2013 28.73p 29.00p 28.40p 28.63p 112159
28/05/2013 29.00p 29.00p 28.50p 29.00p 895687
24/05/2013 28.75p 28.80p 28.55p 28.75p 199042
23/05/2013 28.75p 28.85p 28.25p 28.25p 695046
22/05/2013 28.00p 29.00p 28.00p 28.75p 1005151
21/05/2013 29.00p 29.00p 28.30p 29.00p 1523464
20/05/2013 28.75p 28.75p 28.03p 28.38p 81282
17/05/2013 28.54p 28.63p 28.19p 28.63p 92337
16/05/2013 28.30p 28.54p 28.20p 28.50p 77796
15/05/2013 28.75p 28.75p 28.30p 28.63p 47809
14/05/2013 28.00p 28.63p 28.00p 28.63p 70467
13/05/2013 28.49p 28.65p 28.00p 28.50p 82132
10/05/2013 28.00p 28.75p 27.75p 28.00p 106959
09/05/2013 28.25p 28.25p 27.75p 27.75p 109967
08/05/2013 28.25p 28.47p 27.80p 28.25p 82162
07/05/2013 28.00p 28.49p 27.75p 27.75p 100809
03/05/2013 28.50p 28.58p 27.75p 27.75p 138392
02/05/2013 28.50p 29.00p 28.26p 29.00p 169037
01/05/2013 28.00p 29.00p 28.00p 28.25p 133792
30/04/2013 28.37p 29.00p 28.37p 29.00p 180808
29/04/2013 29.00p 29.00p 27.50p 28.50p 89991
26/04/2013 27.75p 28.75p 27.75p 28.50p 83875
25/04/2013 28.75p 28.85p 28.38p 28.63p 114970
24/04/2013 28.25p 28.63p 28.00p 28.50p 170651
23/04/2013 28.70p 28.70p 28.35p 28.63p 99692
22/04/2013 28.75p 28.75p 28.35p 28.63p 132801
19/04/2013 28.00p 28.75p 28.00p 28.75p 59085
18/04/2013 28.50p 28.85p 28.25p 28.50p 158665
17/04/2013 28.75p 29.00p 28.19p 28.50p 74939
16/04/2013 28.10p 28.50p 28.10p 28.25p 120883
15/04/2013 28.25p 28.67p 28.00p 28.50p 89517
12/04/2013 28.50p 28.75p 28.30p 28.75p 255901
11/04/2013 28.25p 29.00p 28.25p 28.63p 117054
10/04/2013 28.75p 28.95p 28.38p 28.50p 216527
09/04/2013 28.25p 29.00p 28.25p 28.63p 43524
08/04/2013 28.50p 29.00p 28.38p 29.00p 204724
05/04/2013 28.50p 28.99p 28.24p 28.38p 398294
04/04/2013 28.50p 28.98p 28.50p 28.75p 191674
03/04/2013 28.75p 28.99p 28.41p 28.75p 232248
02/04/2013 29.00p 29.00p 28.25p 28.75p 231964
28/03/2013 29.00p 29.50p 28.44p 29.00p 767759
27/03/2013 27.50p 29.00p 27.25p 29.00p 213152
26/03/2013 27.00p 28.25p 27.00p 28.25p 505452
25/03/2013 28.25p 28.25p 27.00p 27.00p 881812
22/03/2013 29.00p 29.00p 28.50p 28.50p 61005
21/03/2013 29.50p 29.50p 28.40p 28.87p 134537
20/03/2013 29.00p 29.00p 28.40p 29.00p 220555
19/03/2013 29.00p 29.25p 28.50p 29.00p 496919
18/03/2013 29.00p 29.08p 28.50p 28.50p 132428
15/03/2013 29.50p 29.50p 28.75p 29.50p 404511
14/03/2013 28.75p 29.50p 28.75p 29.50p 95659
13/03/2013 28.75p 29.10p 28.75p 28.75p 132315
12/03/2013 28.75p 29.28p 28.75p 28.75p 326678
11/03/2013 30.00p 30.00p 29.00p 29.00p 352856
08/03/2013 29.00p 29.58p 29.00p 29.25p 372648
07/03/2013 28.75p 29.50p 28.75p 29.00p 162628
06/03/2013 29.50p 29.62p 29.00p 29.50p 206142
05/03/2013 29.25p 29.32p 29.00p 29.25p 226940
04/03/2013 29.50p 29.50p 28.82p 29.50p 402973
01/03/2013 29.50p 29.50p 28.50p 29.00p 902179
28/02/2013 28.75p 29.40p 28.65p 29.00p 318094
27/02/2013 27.50p 28.75p 27.50p 28.75p 133635
26/02/2013 28.00p 29.00p 27.75p 28.50p 225790
25/02/2013 29.50p 29.75p 28.25p 28.25p 190921
22/02/2013 29.00p 29.48p 28.63p 28.75p 163954
21/02/2013 29.00p 29.25p 28.80p 29.25p 101455
20/02/2013 29.00p 29.75p 28.76p 29.25p 201208
19/02/2013 28.50p 29.50p 28.50p 29.00p 150819
18/02/2013 29.00p 29.50p 28.25p 29.50p 58429
15/02/2013 29.00p 29.40p 28.52p 29.00p 239855
14/02/2013 28.55p 29.00p 28.55p 28.75p 170796
13/02/2013 29.00p 29.25p 28.50p 29.00p 496391
12/02/2013 29.00p 29.00p 28.16p 29.00p 193184

*Close Price adjusted for both dividends and splits