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 House (ASH) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/03/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 1000 |
| 08/03/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 1000 |
| 07/03/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 10000 |
| 06/03/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 10043 |
| 05/03/2012 | 12.25p | 12.25p | 10.25p | 11.50p | 109446 |
| 02/03/2012 | 12.25p | 12.25p | 11.75p | 12.25p | 0 |
| 01/03/2012 | 12.25p | 12.25p | 11.75p | 12.25p | 306594 |
| 29/02/2012 | 12.75p | 12.75p | 9.50p | 12.25p | 46521 |
| 28/02/2012 | 13.75p | 13.75p | 10.00p | 12.75p | 49996 |
| 27/02/2012 | 13.75p | 14.00p | 13.00p | 13.75p | 53435 |
| 24/02/2012 | 14.25p | 14.25p | 13.50p | 13.75p | 2000 |
| 23/02/2012 | 14.25p | 14.25p | 13.20p | 14.25p | 15362 |
| 22/02/2012 | 14.50p | 14.65p | 13.00p | 14.25p | 76322 |
| 21/02/2012 | 14.50p | 14.50p | 13.50p | 14.50p | 109837 |
| 20/02/2012 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 17/02/2012 | 14.25p | 14.50p | 14.00p | 14.50p | 21036 |
| 16/02/2012 | 14.50p | 14.50p | 14.02p | 14.50p | 5149 |
| 15/02/2012 | 14.50p | 14.75p | 12.49p | 14.50p | 0 |
| 14/02/2012 | 14.75p | 14.75p | 12.49p | 14.50p | 58725 |
| 13/02/2012 | 14.75p | 14.76p | 14.70p | 14.75p | 118536 |
| 10/02/2012 | 14.75p | 14.75p | 14.00p | 14.75p | 1635 |
| 09/02/2012 | 14.75p | 15.00p | 14.75p | 14.75p | 65000 |
| 08/02/2012 | 15.00p | 15.00p | 14.00p | 14.75p | 242017 |
| 07/02/2012 | 15.00p | 15.00p | 14.05p | 15.00p | 50500 |
| 06/02/2012 | 15.00p | 15.00p | 11.00p | 15.00p | 274630 |
| 03/02/2012 | 15.50p | 15.50p | 15.00p | 15.00p | 1500 |
| 02/02/2012 | 14.50p | 15.50p | 14.10p | 15.50p | 208471 |
| 01/02/2012 | 14.00p | 14.50p | 14.00p | 14.50p | 100 |
| 31/01/2012 | 14.00p | 15.00p | 13.20p | 14.00p | 180278 |
| 30/01/2012 | 14.75p | 15.00p | 14.00p | 14.75p | 0 |
| 27/01/2012 | 14.75p | 15.00p | 14.00p | 14.75p | 105247 |
| 26/01/2012 | 15.00p | 15.00p | 14.00p | 14.75p | 15199 |
| 25/01/2012 | 15.25p | 15.25p | 14.00p | 15.25p | 22867 |
| 24/01/2012 | 15.25p | 15.25p | 14.50p | 15.25p | 0 |
| 23/01/2012 | 15.25p | 15.25p | 14.50p | 15.25p | 0 |
| 20/01/2012 | 15.25p | 15.25p | 14.50p | 15.25p | 2266 |
| 19/01/2012 | 15.25p | 15.25p | 14.50p | 15.25p | 8563 |
| 18/01/2012 | 15.25p | 15.25p | 14.50p | 15.25p | 20531 |
| 17/01/2012 | 15.25p | 15.25p | 14.50p | 15.25p | 0 |
| 16/01/2012 | 15.25p | 15.25p | 14.50p | 15.25p | 0 |
| 13/01/2012 | 15.25p | 15.25p | 14.50p | 15.25p | 3439 |
| 12/01/2012 | 15.25p | 15.25p | 14.50p | 15.25p | 1250 |
| 11/01/2012 | 15.25p | 15.25p | 13.75p | 15.25p | 0 |
| 10/01/2012 | 15.25p | 15.25p | 13.75p | 15.25p | 1734 |
| 09/01/2012 | 15.25p | 15.25p | 14.50p | 15.25p | 1133 |
| 06/01/2012 | 15.25p | 15.25p | 14.00p | 15.25p | 0 |
| 05/01/2012 | 15.25p | 15.25p | 14.00p | 15.25p | 14399 |
| 04/01/2012 | 15.25p | 15.25p | 14.50p | 15.25p | 2023 |
| 03/01/2012 | 15.50p | 15.50p | 14.50p | 15.50p | 35137 |
| 30/12/2011 | 15.00p | 15.75p | 15.00p | 15.50p | 0 |
| 29/12/2011 | 15.00p | 15.50p | 15.00p | 15.50p | 3601 |
| 28/12/2011 | 15.50p | 15.50p | 15.00p | 15.50p | 3954 |
| 23/12/2011 | 15.50p | 15.75p | 15.00p | 15.50p | 0 |
| 22/12/2011 | 15.75p | 15.75p | 15.00p | 15.50p | 11294 |
| 21/12/2011 | 15.75p | 16.00p | 15.50p | 15.75p | 0 |
| 20/12/2011 | 16.00p | 16.00p | 15.50p | 15.75p | 10000 |
| 19/12/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 25600 |
| 16/12/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 15/12/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 14/12/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 13/12/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 586 |
| 12/12/2011 | 16.00p | 16.00p | 15.00p | 16.00p | 28467 |
| 09/12/2011 | 15.75p | 16.00p | 15.50p | 16.00p | 10858 |
| 08/12/2011 | 15.75p | 16.00p | 15.50p | 16.00p | 0 |
| 07/12/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 1000 |
| 06/12/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 1000 |
| 05/12/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 26547 |
| 02/12/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 9506 |
| 01/12/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 30/11/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 1305 |
| 29/11/2011 | 16.00p | 16.20p | 15.50p | 16.00p | 4372 |
| 28/11/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 10000 |
| 25/11/2011 | 16.00p | 16.20p | 16.00p | 16.00p | 3500 |
| 24/11/2011 | 15.75p | 16.29p | 15.75p | 16.00p | 30 |
| 23/11/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 4619 |
| 22/11/2011 | 16.00p | 16.25p | 15.50p | 16.00p | 0 |
| 21/11/2011 | 16.25p | 16.25p | 15.50p | 16.25p | 0 |
| 18/11/2011 | 16.25p | 16.25p | 15.50p | 16.25p | 800 |
| 17/11/2011 | 16.25p | 16.25p | 15.50p | 16.25p | 6000 |
| 16/11/2011 | 16.25p | 16.25p | 15.60p | 16.25p | 0 |
| 15/11/2011 | 16.25p | 16.25p | 15.60p | 16.25p | 1708 |
| 14/11/2011 | 16.25p | 16.25p | 16.00p | 16.25p | 300000 |
| 11/11/2011 | 16.25p | 16.60p | 16.25p | 16.25p | 1000 |
| 10/11/2011 | 16.25p | 16.25p | 15.50p | 16.25p | 6194 |
| 09/11/2011 | 16.25p | 16.25p | 15.60p | 16.25p | 0 |
| 08/11/2011 | 16.25p | 16.25p | 15.60p | 16.25p | 0 |
| 07/11/2011 | 16.00p | 16.25p | 15.60p | 16.25p | 1704 |
| 04/11/2011 | 16.25p | 16.25p | 15.50p | 16.25p | 19000 |
| 03/11/2011 | 16.25p | 16.25p | 15.50p | 16.25p | 20519 |
| 02/11/2011 | 16.25p | 16.75p | 16.00p | 16.25p | 0 |
| 01/11/2011 | 16.75p | 16.75p | 16.00p | 16.25p | 70000 |
| 31/10/2011 | 16.75p | 16.75p | 16.00p | 16.75p | 2500 |
| 28/10/2011 | 16.75p | 16.75p | 16.00p | 16.75p | 733 |
| 27/10/2011 | 16.50p | 17.00p | 16.50p | 16.75p | 869 |
| 26/10/2011 | 17.25p | 17.25p | 16.50p | 16.75p | 52500 |
| 25/10/2011 | 17.25p | 17.25p | 16.50p | 17.25p | 2419 |
| 24/10/2011 | 17.00p | 17.25p | 16.50p | 17.25p | 12000 |
| 21/10/2011 | 17.00p | 17.00p | 16.55p | 17.00p | 1333 |
| 20/10/2011 | 17.00p | 17.25p | 16.50p | 17.00p | 0 |
| 19/10/2011 | 17.25p | 17.25p | 16.50p | 17.00p | 3441 |
| 18/10/2011 | 17.25p | 17.25p | 16.58p | 17.25p | 4829 |
| 17/10/2011 | 17.00p | 17.25p | 16.58p | 17.25p | 6855 |
| 14/10/2011 | 17.25p | 17.25p | 16.58p | 17.25p | 16506 |
| 13/10/2011 | 17.25p | 17.25p | 16.58p | 17.25p | 0 |
| 12/10/2011 | 17.25p | 17.25p | 16.58p | 17.25p | 0 |
| 11/10/2011 | 17.25p | 17.25p | 16.58p | 17.25p | 1734 |
| 10/10/2011 | 17.25p | 17.25p | 16.50p | 17.25p | 6485 |
| 07/10/2011 | 17.25p | 17.25p | 16.58p | 17.25p | 0 |
| 06/10/2011 | 17.25p | 17.25p | 16.58p | 17.25p | 0 |
| 05/10/2011 | 17.25p | 17.25p | 16.58p | 17.25p | 0 |
| 04/10/2011 | 17.25p | 17.25p | 16.58p | 17.25p | 9300 |
| 03/10/2011 | 17.00p | 17.25p | 16.58p | 17.25p | 2905 |
| 30/09/2011 | 17.25p | 17.25p | 16.58p | 17.25p | 18829 |
| 29/09/2011 | 17.25p | 17.25p | 16.58p | 17.25p | 20559 |
| 28/09/2011 | 17.25p | 17.25p | 16.58p | 17.25p | 1162 |
| 27/09/2011 | 17.25p | 17.25p | 16.58p | 17.25p | 926 |
| 26/09/2011 | 17.25p | 17.25p | 16.58p | 17.25p | 2400 |
| 23/09/2011 | 17.25p | 17.25p | 16.50p | 17.25p | 3586 |
| 22/09/2011 | 17.75p | 17.75p | 17.08p | 17.25p | 11132 |
| 21/09/2011 | 18.00p | 18.00p | 17.10p | 18.00p | 17653 |
| 20/09/2011 | 18.00p | 18.00p | 17.10p | 18.00p | 12484 |
| 19/09/2011 | 18.75p | 18.75p | 18.00p | 18.50p | 300000 |
| 16/09/2011 | 18.75p | 18.75p | 18.17p | 18.75p | 4468 |
| 15/09/2011 | 19.00p | 19.00p | 18.22p | 18.75p | 12483 |
| 14/09/2011 | 19.00p | 19.00p | 18.00p | 19.00p | 5276 |
| 13/09/2011 | 19.00p | 19.00p | 18.42p | 19.00p | 900 |
| 12/09/2011 | 19.00p | 19.00p | 18.00p | 19.00p | 900 |
| 09/09/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 08/09/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 07/09/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 481250 |
| 06/09/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 05/09/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 500000 |
| 02/09/2011 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 01/09/2011 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 31/08/2011 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 30/08/2011 | 19.00p | 19.00p | 18.00p | 19.00p | 6404 |
| 26/08/2011 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 25/08/2011 | 19.00p | 19.00p | 18.00p | 19.00p | 25000 |
| 24/08/2011 | 19.00p | 19.58p | 19.00p | 19.00p | 10000 |
| 23/08/2011 | 19.00p | 19.25p | 18.50p | 19.00p | 0 |
| 22/08/2011 | 19.00p | 19.25p | 18.50p | 19.00p | 0 |
| 19/08/2011 | 19.25p | 19.25p | 18.50p | 19.00p | 70000 |
| 18/08/2011 | 19.50p | 20.00p | 19.25p | 19.25p | 20000 |
| 17/08/2011 | 17.75p | 20.00p | 17.75p | 19.00p | 121500 |
| 16/08/2011 | 16.75p | 17.75p | 16.75p | 17.75p | 23049 |
| 15/08/2011 | 16.75p | 16.75p | 16.52p | 16.75p | 0 |
| 12/08/2011 | 16.75p | 16.75p | 16.52p | 16.75p | 0 |
| 11/08/2011 | 16.75p | 16.75p | 16.52p | 16.75p | 20000 |
| 10/08/2011 | 16.75p | 16.75p | 16.50p | 16.75p | 3207 |
| 09/08/2011 | 16.75p | 16.75p | 16.55p | 16.75p | 920 |
| 08/08/2011 | 16.75p | 16.75p | 16.51p | 16.75p | 1500 |
| 05/08/2011 | 16.75p | 16.75p | 16.55p | 16.75p | 10000 |
| 04/08/2011 | 15.50p | 16.92p | 15.50p | 16.75p | 127494 |
| 03/08/2011 | 15.50p | 15.50p | 15.00p | 15.50p | 1183 |
| 02/08/2011 | 15.50p | 15.50p | 15.31p | 15.50p | 0 |
| 01/08/2011 | 15.50p | 15.50p | 15.31p | 15.50p | 3772 |
| 29/07/2011 | 15.25p | 15.50p | 15.11p | 15.50p | 3408 |
| 28/07/2011 | 15.25p | 15.25p | 14.74p | 15.25p | 23944 |
| 27/07/2011 | 15.25p | 16.00p | 15.25p | 15.25p | 50000 |
| 26/07/2011 | 14.00p | 16.00p | 13.50p | 15.25p | 344333 |
| 25/07/2011 | 15.00p | 15.05p | 14.50p | 14.75p | 2160 |
| 22/07/2011 | 15.00p | 15.00p | 12.00p | 15.00p | 0 |
| 21/07/2011 | 15.00p | 15.00p | 12.00p | 15.00p | 4396 |
| 20/07/2011 | 15.00p | 15.00p | 14.00p | 15.00p | 21889 |
| 19/07/2011 | 15.00p | 15.00p | 12.00p | 15.00p | 3635 |
| 18/07/2011 | 15.00p | 15.00p | 13.50p | 15.00p | 12928 |
| 15/07/2011 | 15.00p | 15.00p | 14.00p | 15.00p | 6859 |
| 14/07/2011 | 15.00p | 15.13p | 14.25p | 15.00p | 0 |
| 13/07/2011 | 15.00p | 15.13p | 14.25p | 15.00p | 70386 |
| 12/07/2011 | 15.00p | 15.00p | 12.00p | 15.00p | 3382 |
| 11/07/2011 | 15.00p | 15.00p | 14.00p | 15.00p | 8518 |
| 08/07/2011 | 15.00p | 15.00p | 14.50p | 15.00p | 9950 |
| 07/07/2011 | 15.00p | 15.25p | 14.50p | 15.25p | 20000 |
| 06/07/2011 | 15.50p | 15.50p | 14.50p | 15.25p | 2000 |
| 05/07/2011 | 15.50p | 15.50p | 14.00p | 15.50p | 1742 |
| 04/07/2011 | 15.50p | 15.50p | 15.00p | 15.50p | 20923 |
| 01/07/2011 | 15.00p | 15.50p | 15.00p | 15.50p | 1104 |
| 30/06/2011 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 29/06/2011 | 15.50p | 15.50p | 15.20p | 15.50p | 10000 |
| 28/06/2011 | 15.00p | 15.75p | 15.00p | 15.50p | 0 |
| 27/06/2011 | 15.75p | 15.75p | 15.00p | 15.50p | 252106 |
| 24/06/2011 | 15.75p | 15.75p | 15.02p | 15.75p | 0 |
| 23/06/2011 | 15.75p | 15.75p | 15.02p | 15.75p | 1000 |
| 22/06/2011 | 15.00p | 15.75p | 14.00p | 15.75p | 0 |
| 21/06/2011 | 15.75p | 15.75p | 14.00p | 15.75p | 29500 |
| 20/06/2011 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 17/06/2011 | 15.75p | 15.75p | 15.02p | 15.75p | 0 |
| 16/06/2011 | 15.75p | 15.75p | 15.02p | 15.75p | 534 |
| 15/06/2011 | 15.75p | 15.75p | 15.75p | 15.75p | 116355 |
| 14/06/2011 | 15.75p | 15.75p | 14.00p | 15.75p | 18984 |
| 13/06/2011 | 15.00p | 15.75p | 13.50p | 15.75p | 39700 |
| 10/06/2011 | 15.00p | 15.74p | 15.00p | 15.00p | 0 |
| 09/06/2011 | 15.25p | 15.74p | 15.00p | 15.00p | 0 |
| 08/06/2011 | 15.25p | 15.74p | 15.25p | 15.25p | 0 |
| 07/06/2011 | 15.25p | 15.74p | 15.25p | 15.25p | 12546 |
| 06/06/2011 | 15.25p | 15.25p | 14.00p | 15.25p | 3576 |
| 03/06/2011 | 15.25p | 15.25p | 13.00p | 15.25p | 0 |
| 02/06/2011 | 15.25p | 15.25p | 13.00p | 15.25p | 35000 |
| 01/06/2011 | 15.25p | 15.25p | 14.15p | 15.25p | 876 |
| 31/05/2011 | 15.25p | 15.25p | 14.08p | 15.25p | 6500 |
*Close Price adjusted for both dividends and splits