Ashley House (ASH) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ashley House

Date Open High Low Close* Volume
10/10/2013 19.37p 20.25p 18.55p 19.37p 827694
09/10/2013 19.50p 19.50p 19.00p 19.50p 52779
08/10/2013 19.50p 19.65p 19.25p 19.50p 41683
07/10/2013 19.63p 19.90p 19.30p 19.50p 83255
04/10/2013 19.63p 20.00p 19.30p 19.63p 128212
03/10/2013 19.88p 20.15p 19.32p 19.63p 104008
02/10/2013 19.63p 20.45p 19.58p 19.88p 301046
01/10/2013 19.63p 19.85p 19.27p 19.63p 26219
30/09/2013 19.75p 20.20p 19.27p 19.63p 105756
27/09/2013 20.13p 20.71p 19.26p 19.75p 481976
26/09/2013 18.63p 20.50p 18.63p 20.13p 475923
25/09/2013 17.63p 18.90p 17.63p 18.63p 503128
24/09/2013 17.38p 18.00p 17.25p 17.63p 823405
23/09/2013 17.38p 18.00p 17.25p 17.38p 112219
20/09/2013 17.38p 17.66p 17.27p 17.38p 39500
19/09/2013 16.88p 17.70p 16.75p 17.38p 418941
18/09/2013 16.88p 16.88p 16.75p 16.88p 1122
17/09/2013 17.13p 17.13p 16.75p 16.88p 16004
16/09/2013 17.38p 17.38p 16.80p 17.13p 134000
13/09/2013 17.38p 17.50p 17.00p 17.38p 244500
12/09/2013 17.63p 18.00p 16.75p 17.38p 193125
11/09/2013 16.75p 17.75p 16.60p 17.50p 387166
10/09/2013 14.50p 17.05p 14.25p 16.63p 1433929
09/09/2013 14.25p 14.25p 13.00p 14.25p 10677455
06/09/2013 14.25p 14.55p 14.08p 14.25p 0
05/09/2013 14.25p 14.55p 14.08p 14.25p 78553
04/09/2013 14.38p 14.62p 14.38p 14.38p 0
03/09/2013 14.38p 14.62p 14.38p 14.38p 0
02/09/2013 14.38p 14.62p 14.38p 14.38p 3252
30/08/2013 14.38p 14.62p 14.38p 14.38p 0
29/08/2013 14.38p 14.62p 14.38p 14.38p 100
28/08/2013 14.38p 14.38p 14.00p 14.38p 110000
27/08/2013 14.38p 14.62p 14.05p 14.38p 14575
23/08/2013 14.38p 14.60p 14.05p 14.38p 0
22/08/2013 14.38p 14.60p 14.05p 14.38p 13000
21/08/2013 14.38p 14.60p 14.05p 14.38p 0
20/08/2013 14.38p 14.60p 14.05p 14.38p 27617
19/08/2013 14.38p 14.50p 14.05p 14.38p 71794
16/08/2013 14.38p 14.50p 14.38p 14.38p 3448
15/08/2013 14.38p 14.50p 14.05p 14.38p 0
14/08/2013 14.38p 14.50p 14.05p 14.38p 56000
13/08/2013 14.38p 14.50p 14.38p 14.38p 0
12/08/2013 14.38p 14.50p 14.38p 14.38p 0
09/08/2013 14.38p 14.50p 14.38p 14.38p 2710
08/08/2013 14.38p 14.55p 14.00p 14.38p 1080680
07/08/2013 14.38p 14.50p 14.00p 14.50p 156857
06/08/2013 14.38p 14.65p 14.13p 14.38p 58355
05/08/2013 14.38p 14.70p 14.38p 14.38p 18069
02/08/2013 14.38p 14.70p 14.38p 14.38p 0
01/08/2013 14.38p 14.70p 14.38p 14.38p 186
31/07/2013 14.38p 14.70p 14.05p 14.38p 0
30/07/2013 14.38p 14.70p 14.05p 14.38p 99665
29/07/2013 14.38p 14.38p 14.05p 14.38p 501889
26/07/2013 14.38p 14.50p 14.04p 14.38p 11450
25/07/2013 14.38p 14.50p 14.00p 14.38p 0
24/07/2013 14.38p 14.50p 14.00p 14.38p 0
23/07/2013 14.38p 14.38p 14.00p 14.38p 4009
22/07/2013 14.38p 14.50p 14.05p 14.38p 0
19/07/2013 14.50p 14.50p 14.05p 14.38p 2000
18/07/2013 14.38p 14.50p 14.38p 14.38p 1000
17/07/2013 14.38p 14.38p 14.05p 14.38p 3133
16/07/2013 14.38p 14.50p 14.05p 14.38p 0
15/07/2013 14.38p 14.50p 14.05p 14.38p 0
12/07/2013 14.38p 14.50p 14.05p 14.38p 10800
11/07/2013 14.38p 14.38p 14.04p 14.38p 0
10/07/2013 14.38p 14.38p 14.04p 14.38p 22500
09/07/2013 14.38p 14.38p 14.00p 14.38p 0
08/07/2013 14.38p 14.38p 14.00p 14.38p 3928
05/07/2013 14.38p 14.38p 14.11p 14.38p 0
04/07/2013 14.38p 14.38p 14.11p 14.38p 10000
03/07/2013 14.38p 14.63p 14.00p 14.38p 0
02/07/2013 14.38p 14.63p 14.00p 14.38p 26798
01/07/2013 14.38p 14.38p 14.11p 14.38p 1000
28/06/2013 14.38p 14.65p 14.10p 14.50p 0
27/06/2013 14.38p 14.65p 14.10p 14.38p 23117
26/06/2013 14.38p 14.38p 14.10p 14.38p 10000
25/06/2013 14.38p 14.60p 14.00p 14.38p 198347
24/06/2013 14.50p 14.50p 14.00p 14.50p 50000
21/06/2013 14.88p 14.88p 14.25p 14.50p 44993
20/06/2013 15.00p 15.00p 14.50p 14.88p 55000
19/06/2013 15.00p 15.00p 14.55p 15.00p 20000
18/06/2013 15.00p 15.25p 15.00p 15.00p 0
17/06/2013 15.00p 15.25p 15.00p 15.00p 12459
14/06/2013 15.00p 15.25p 14.50p 15.00p 410000
13/06/2013 15.00p 15.05p 14.60p 15.00p 0
12/06/2013 15.00p 15.05p 14.60p 15.00p 488020
11/06/2013 14.75p 14.90p 14.75p 14.75p 20000
10/06/2013 14.75p 14.90p 14.75p 14.75p 18324
07/06/2013 14.75p 14.75p 14.58p 14.75p 23775
06/06/2013 14.75p 14.75p 14.50p 14.75p 8253
05/06/2013 14.75p 14.75p 14.58p 14.75p 6000
04/06/2013 14.75p 14.95p 14.75p 14.75p 0
03/06/2013 14.75p 14.95p 14.75p 14.75p 5000
31/05/2013 15.00p 15.45p 14.70p 14.75p 35111
30/05/2013 15.13p 15.13p 14.95p 15.00p 6114
29/05/2013 15.00p 15.13p 14.75p 15.13p 7019
28/05/2013 15.00p 15.00p 14.75p 15.00p 77740
24/05/2013 15.00p 15.00p 14.75p 15.00p 1889
23/05/2013 14.75p 15.00p 14.75p 15.00p 800336
22/05/2013 14.75p 14.88p 14.50p 14.75p 1125041
21/05/2013 14.88p 14.88p 14.75p 14.75p 35803
20/05/2013 14.88p 15.25p 14.88p 14.88p 0
17/05/2013 14.88p 15.25p 14.88p 14.88p 3000
16/05/2013 15.00p 15.25p 14.88p 14.88p 10000
15/05/2013 14.62p 15.38p 14.62p 14.88p 244254
14/05/2013 14.62p 15.00p 14.30p 14.62p 0
13/05/2013 14.50p 15.00p 14.30p 14.62p 151579
10/05/2013 11.50p 15.00p 11.50p 14.50p 1163827
09/05/2013 11.50p 11.60p 11.50p 11.50p 5000
08/05/2013 11.50p 11.60p 11.50p 11.50p 0
07/05/2013 11.50p 11.60p 11.50p 11.50p 7350
03/05/2013 11.50p 11.60p 11.50p 11.50p 4555
02/05/2013 11.50p 11.60p 11.50p 11.50p 0
01/05/2013 11.50p 11.60p 11.50p 11.50p 29994
30/04/2013 11.50p 12.00p 11.50p 11.50p 50000
29/04/2013 11.50p 11.50p 11.00p 11.50p 15430
26/04/2013 11.50p 12.04p 11.50p 11.50p 0
25/04/2013 11.50p 12.04p 11.50p 11.50p 22910
24/04/2013 11.50p 11.90p 11.50p 11.50p 20000
23/04/2013 11.50p 11.50p 11.00p 11.50p 5818
22/04/2013 11.25p 11.90p 11.10p 11.50p 148114
19/04/2013 11.25p 11.50p 11.25p 11.25p 10000
18/04/2013 11.25p 12.00p 11.20p 11.25p 0
17/04/2013 11.25p 12.00p 11.20p 11.25p 65000
16/04/2013 11.00p 12.00p 10.80p 11.25p 88657
15/04/2013 11.00p 11.63p 11.00p 11.00p 20000
12/04/2013 11.00p 11.00p 10.75p 11.00p 9146
11/04/2013 11.00p 11.00p 10.50p 11.00p 6632
10/04/2013 11.00p 11.25p 10.18p 11.00p 0
09/04/2013 11.00p 11.25p 10.18p 11.00p 265000
08/04/2013 11.00p 11.00p 10.50p 11.00p 1910
05/04/2013 11.00p 11.00p 10.60p 11.00p 7881
04/04/2013 11.00p 11.25p 11.00p 11.00p 125000
03/04/2013 11.00p 11.35p 10.88p 11.00p 0
02/04/2013 10.88p 11.35p 10.88p 11.00p 10000
28/03/2013 10.88p 10.88p 10.50p 10.88p 126130
27/03/2013 10.88p 11.24p 10.50p 10.88p 44178
26/03/2013 10.88p 11.00p 10.70p 10.88p 0
25/03/2013 11.00p 11.00p 10.70p 10.88p 4500
22/03/2013 11.00p 11.31p 11.00p 11.00p 0
21/03/2013 11.00p 11.31p 11.00p 11.00p 10000
20/03/2013 11.00p 11.18p 11.00p 11.00p 10000
19/03/2013 11.00p 11.00p 10.70p 11.00p 0
18/03/2013 11.00p 11.00p 10.70p 11.00p 1250
15/03/2013 11.00p 11.00p 10.50p 11.00p 17634
14/03/2013 11.00p 11.00p 10.50p 11.00p 0
13/03/2013 11.00p 11.00p 10.50p 11.00p 5810
12/03/2013 11.00p 11.00p 11.00p 11.00p 566
11/03/2013 11.00p 11.18p 10.70p 11.00p 29259
08/03/2013 11.00p 11.50p 10.60p 11.00p 330633
07/03/2013 11.25p 11.25p 11.00p 11.00p 6350
06/03/2013 11.25p 11.25p 11.00p 11.25p 7700
05/03/2013 11.25p 11.25p 11.00p 11.25p 8795
04/03/2013 11.25p 11.25p 11.00p 11.25p 25744
01/03/2013 11.25p 11.25p 11.00p 11.25p 7984
28/02/2013 11.25p 11.25p 11.00p 11.25p 1507
27/02/2013 11.25p 11.25p 10.65p 11.25p 33477
26/02/2013 11.25p 11.25p 11.00p 11.25p 1308
25/02/2013 11.25p 11.25p 11.00p 11.25p 1006
22/02/2013 11.25p 11.75p 11.00p 11.75p 41162
21/02/2013 11.25p 11.25p 11.00p 11.25p 13744
20/02/2013 11.25p 11.25p 11.00p 11.25p 9748
19/02/2013 11.25p 11.25p 11.08p 11.25p 2000
18/02/2013 11.25p 11.25p 11.00p 11.25p 65984
15/02/2013 11.25p 11.25p 11.08p 11.25p 3677
14/02/2013 11.25p 11.25p 11.00p 11.25p 0
13/02/2013 11.25p 11.25p 11.00p 11.25p 66373
12/02/2013 11.25p 11.25p 11.10p 11.25p 3652
11/02/2013 11.25p 11.25p 11.00p 11.25p 14036
08/02/2013 11.25p 11.25p 11.00p 11.25p 930000
07/02/2013 12.50p 12.50p 11.00p 11.25p 65667
06/02/2013 12.50p 12.50p 12.00p 12.50p 0
05/02/2013 12.50p 12.50p 12.00p 12.50p 26201
04/02/2013 12.50p 12.94p 12.50p 12.50p 3873
01/02/2013 12.50p 12.50p 12.00p 12.50p 0
31/01/2013 12.50p 12.50p 12.00p 12.50p 0
30/01/2013 12.50p 12.50p 12.00p 12.50p 2129
29/01/2013 12.50p 12.50p 12.15p 12.50p 0
28/01/2013 12.50p 12.50p 12.15p 12.50p 0
25/01/2013 12.50p 12.50p 12.15p 12.50p 2147
24/01/2013 12.50p 12.50p 12.15p 12.50p 1950
23/01/2013 12.50p 12.50p 12.00p 12.50p 578163
22/01/2013 12.50p 12.50p 12.20p 12.50p 500517
21/01/2013 12.50p 12.50p 12.15p 12.50p 155008
18/01/2013 12.50p 12.50p 12.10p 12.50p 54060
17/01/2013 12.50p 12.50p 12.50p 12.50p 40000
16/01/2013 12.50p 12.55p 12.00p 12.50p 0
15/01/2013 12.50p 12.55p 12.00p 12.50p 13669
14/01/2013 12.50p 12.65p 12.00p 12.50p 52500
11/01/2013 12.50p 12.50p 11.91p 12.50p 0
10/01/2013 12.50p 12.50p 11.91p 12.50p 45198
09/01/2013 12.50p 12.85p 12.50p 12.50p 0
08/01/2013 12.50p 12.85p 12.50p 12.50p 0
07/01/2013 12.50p 12.85p 12.50p 12.50p 23160
04/01/2013 12.50p 12.50p 12.15p 12.50p 0
03/01/2013 12.50p 12.50p 12.15p 12.50p 1000
02/01/2013 12.50p 12.50p 12.00p 12.50p 1184
31/12/2012 12.50p 12.50p 12.02p 12.50p 2363
28/12/2012 12.50p 12.57p 12.50p 12.50p 20000
27/12/2012 12.50p 12.57p 12.00p 12.50p 22123

*Close Price adjusted for both dividends and splits