Ashley House (ASH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
27/05/2011 15.25p 15.74p 14.27p 15.25p 4630
26/05/2011 15.25p 15.25p 14.27p 15.25p 0
25/05/2011 15.25p 15.25p 14.27p 15.25p 0
24/05/2011 15.25p 15.25p 14.27p 15.25p 0
23/05/2011 15.25p 15.25p 14.27p 15.25p 1774
20/05/2011 15.25p 15.74p 15.25p 15.25p 553
19/05/2011 15.25p 15.25p 14.00p 15.25p 1412
18/05/2011 16.00p 16.00p 14.00p 15.25p 61283
17/05/2011 16.00p 16.00p 15.00p 16.00p 37976
16/05/2011 16.00p 16.91p 15.15p 16.00p 15437
13/05/2011 16.00p 19.00p 13.00p 16.00p 1566585
12/05/2011 19.25p 19.30p 19.00p 19.00p 5000
11/05/2011 19.00p 19.39p 18.88p 19.00p 472367
10/05/2011 19.00p 19.43p 19.00p 19.00p 10000
09/05/2011 19.00p 19.33p 18.55p 19.00p 14030
06/05/2011 19.50p 19.50p 19.00p 19.00p 35246
05/05/2011 19.50p 20.00p 19.00p 19.50p 56480
04/05/2011 19.50p 19.50p 19.00p 19.50p 23864
03/05/2011 19.50p 19.80p 19.17p 19.50p 33866
28/04/2011 19.50p 19.80p 19.50p 19.50p 13000
27/04/2011 19.25p 19.80p 19.20p 19.50p 6384
26/04/2011 19.50p 19.50p 19.20p 19.50p 5000
21/04/2011 20.00p 20.00p 19.00p 19.50p 27452
20/04/2011 19.50p 19.99p 19.00p 19.50p 8056
19/04/2011 19.25p 20.00p 19.00p 19.50p 244721
18/04/2011 19.25p 19.82p 19.25p 19.25p 29310
15/04/2011 19.25p 20.00p 18.85p 19.25p 41315
14/04/2011 19.25p 19.70p 19.00p 19.25p 36452
13/04/2011 19.25p 19.50p 18.82p 19.25p 9269
12/04/2011 19.75p 20.00p 19.00p 19.25p 5928887
11/04/2011 19.75p 20.10p 19.75p 19.75p 0
08/04/2011 19.75p 20.10p 19.75p 19.75p 90000
07/04/2011 19.75p 20.00p 18.50p 19.75p 0
06/04/2011 19.75p 20.00p 18.50p 19.75p 930591
05/04/2011 19.75p 20.00p 18.00p 19.75p 110000
04/04/2011 20.50p 20.50p 19.00p 19.75p 218986
01/04/2011 21.00p 21.00p 18.00p 20.50p 31077
31/03/2011 21.00p 21.00p 20.00p 21.00p 36990
30/03/2011 21.25p 21.25p 19.00p 21.00p 260021
29/03/2011 21.25p 21.25p 20.00p 21.25p 24459
28/03/2011 21.25p 21.25p 20.00p 21.25p 602000
25/03/2011 22.00p 22.00p 20.00p 21.25p 892186
24/03/2011 23.50p 23.50p 20.00p 22.00p 1756968
23/03/2011 25.00p 25.58p 23.00p 23.50p 31083
22/03/2011 25.00p 25.39p 25.00p 25.00p 1910
21/03/2011 25.50p 25.50p 24.00p 25.00p 23199
18/03/2011 25.50p 26.39p 24.00p 25.50p 44307
17/03/2011 26.00p 26.00p 24.00p 25.50p 32366
16/03/2011 26.00p 26.00p 24.00p 26.00p 0
15/03/2011 26.00p 26.00p 24.00p 26.00p 7500
14/03/2011 26.00p 26.79p 24.00p 26.00p 11592
11/03/2011 26.50p 26.79p 24.44p 26.00p 17489
10/03/2011 27.00p 27.00p 26.50p 26.50p 2600
09/03/2011 27.00p 27.79p 25.00p 27.00p 45752
08/03/2011 27.50p 27.50p 25.50p 27.50p 66702
07/03/2011 27.50p 28.39p 26.00p 27.50p 39878
04/03/2011 28.00p 27.50p 26.04p 27.50p 1000
03/03/2011 28.00p 28.79p 26.00p 28.00p 0
02/03/2011 28.50p 28.79p 26.00p 28.00p 14438
01/03/2011 28.50p 30.00p 27.00p 28.50p 0
28/02/2011 29.00p 30.00p 27.00p 28.50p 158435
25/02/2011 29.00p 29.00p 27.20p 28.50p 0
24/02/2011 29.00p 28.50p 27.20p 28.50p 2380
23/02/2011 29.00p 29.00p 27.13p 29.00p 0
22/02/2011 29.00p 29.00p 27.13p 29.00p 6025
21/02/2011 29.00p 29.79p 29.00p 29.00p 0
18/02/2011 29.00p 29.79p 29.00p 29.00p 13300
17/02/2011 29.00p 30.19p 29.00p 29.00p 15357
16/02/2011 29.00p 30.59p 29.00p 29.00p 44802
15/02/2011 29.00p 29.79p 29.00p 29.00p 3413
14/02/2011 29.00p 29.00p 27.00p 29.00p 3970
11/02/2011 29.00p 29.79p 27.00p 29.00p 0
10/02/2011 27.00p 29.79p 27.00p 29.00p 6937
09/02/2011 29.79p 29.79p 27.00p 29.00p 4400
08/02/2011 30.09p 30.39p 28.00p 29.00p 42420
07/02/2011 29.90p 29.90p 28.00p 29.50p 10579
04/02/2011 31.00p 31.00p 29.50p 29.50p 46783
03/02/2011 30.09p 31.00p 28.00p 29.50p 32092
02/02/2011 27.30p 30.19p 27.30p 29.00p 40690
01/02/2011 29.00p 30.50p 29.00p 29.00p 46997
31/01/2011 29.00p 30.19p 29.00p 29.00p 36338
28/01/2011 29.00p 29.79p 27.25p 29.00p 27930
27/01/2011 29.00p 30.19p 25.50p 29.00p 127343
26/01/2011 29.00p 30.19p 27.00p 29.00p 125347
25/01/2011 29.00p 29.00p 27.00p 29.00p 791000
24/01/2011 28.50p 28.50p 28.50p 28.50p 0
21/01/2011 28.50p 28.50p 28.00p 28.50p 35000
20/01/2011 28.50p 28.70p 27.50p 28.50p 1788824
19/01/2011 27.50p 30.19p 27.00p 29.00p 120552
18/01/2011 27.00p 27.00p 23.00p 27.00p 13800
17/01/2011 25.22p 27.00p 23.00p 27.00p 21393
14/01/2011 25.22p 27.00p 25.01p 27.00p 17969
13/01/2011 25.00p 27.00p 25.00p 27.00p 3300
12/01/2011 23.50p 27.00p 23.50p 27.00p 0
11/01/2011 23.50p 26.50p 23.50p 26.50p 10000
10/01/2011 28.00p 28.00p 24.00p 27.00p 9017
07/01/2011 28.00p 28.00p 28.00p 28.00p 312
06/01/2011 28.00p 28.00p 24.00p 28.00p 25000
05/01/2011 28.00p 28.00p 26.00p 28.00p 1810
04/01/2011 28.00p 28.00p 28.00p 28.00p 0
31/12/2010 28.00p 28.00p 28.00p 28.00p 0
30/12/2010 27.00p 28.00p 26.00p 28.00p 10961
29/12/2010 26.00p 27.00p 26.00p 27.00p 0
24/12/2010 27.00p 27.00p 27.00p 27.00p 0
23/12/2010 28.00p 28.00p 26.00p 27.00p 17667
22/12/2010 28.00p 28.00p 26.10p 28.00p 3000
21/12/2010 29.50p 29.50p 26.00p 28.00p 40561
20/12/2010 30.00p 30.00p 28.00p 29.50p 7188
17/12/2010 30.00p 30.00p 30.00p 30.00p 0
16/12/2010 30.00p 31.60p 28.00p 30.00p 12265
15/12/2010 30.00p 30.00p 28.00p 30.00p 23930
14/12/2010 30.00p 30.00p 28.22p 30.00p 1535
13/12/2010 30.00p 31.00p 30.00p 30.00p 32016
10/12/2010 30.00p 30.00p 28.00p 30.00p 3331
09/12/2010 30.00p 30.00p 28.01p 30.00p 19531
08/12/2010 30.00p 30.00p 28.00p 30.00p 4011
07/12/2010 30.00p 30.00p 28.22p 30.00p 2650
06/12/2010 30.00p 30.00p 30.00p 30.00p 0
03/12/2010 30.00p 30.00p 28.00p 30.00p 4346
02/12/2010 30.00p 30.00p 28.10p 30.00p 1100
01/12/2010 30.00p 30.00p 28.13p 30.00p 4000
30/11/2010 30.00p 30.00p 28.01p 30.00p 7000
29/11/2010 30.00p 30.00p 28.00p 30.00p 28307
26/11/2010 30.00p 30.00p 28.00p 30.00p 15280
25/11/2010 30.00p 30.00p 28.00p 30.00p 11500
24/11/2010 30.00p 30.00p 29.90p 30.00p 5000
23/11/2010 30.00p 30.00p 29.90p 30.00p 16540
22/11/2010 30.00p 30.00p 30.00p 30.00p 0
19/11/2010 30.00p 30.00p 28.35p 30.00p 5000
18/11/2010 30.00p 30.00p 28.00p 30.00p 4300
17/11/2010 30.00p 30.00p 28.00p 30.00p 8000
16/11/2010 30.00p 30.00p 28.60p 30.00p 672
15/11/2010 30.00p 30.00p 28.00p 30.00p 11845
12/11/2010 30.00p 30.00p 28.00p 30.00p 17123
11/11/2010 30.00p 30.00p 28.00p 30.00p 7415
10/11/2010 30.00p 30.00p 30.00p 30.00p 15585
09/11/2010 30.00p 30.00p 28.00p 30.00p 12050
08/11/2010 30.00p 30.00p 30.00p 30.00p 800
05/11/2010 30.00p 30.00p 30.00p 30.00p 0
04/11/2010 30.00p 30.00p 29.90p 30.00p 5000
03/11/2010 30.00p 30.00p 30.00p 30.00p 0
02/11/2010 30.00p 30.00p 28.00p 30.00p 2656
01/11/2010 30.00p 30.00p 30.00p 30.00p 0
29/10/2010 30.00p 30.00p 30.00p 30.00p 0
28/10/2010 30.00p 30.00p 28.00p 30.00p 2035
27/10/2010 30.00p 30.00p 28.00p 30.00p 11533
26/10/2010 30.00p 30.00p 30.00p 30.00p 0
25/10/2010 30.00p 30.00p 27.00p 30.00p 5000
22/10/2010 30.00p 30.00p 28.00p 30.00p 5556
21/10/2010 30.00p 30.00p 28.00p 30.00p 2400
20/10/2010 30.00p 30.00p 30.00p 30.00p 0
19/10/2010 30.00p 30.00p 28.00p 30.00p 1186
18/10/2010 30.00p 30.00p 28.00p 30.00p 3571
15/10/2010 30.00p 30.00p 30.00p 30.00p 0
14/10/2010 29.50p 30.00p 26.00p 30.00p 9500
13/10/2010 29.50p 29.50p 29.50p 29.50p 44729
12/10/2010 29.00p 29.50p 29.00p 29.50p 0
11/10/2010 29.50p 29.50p 29.50p 29.50p 0
08/10/2010 29.50p 29.50p 29.50p 29.50p 0
07/10/2010 29.50p 29.50p 29.50p 29.50p 0
06/10/2010 29.50p 29.50p 27.00p 29.50p 73780
05/10/2010 30.00p 30.00p 26.00p 29.50p 85000
04/10/2010 30.00p 30.00p 24.00p 30.00p 10000
01/10/2010 30.00p 30.00p 30.00p 30.00p 0
30/09/2010 30.00p 31.00p 28.00p 30.00p 1101100
29/09/2010 30.00p 30.00p 28.00p 30.00p 1003000
28/09/2010 30.00p 32.00p 30.00p 30.00p 1008000
27/09/2010 32.00p 33.40p 28.50p 30.00p 24920
24/09/2010 32.00p 33.40p 32.00p 32.00p 7459
23/09/2010 32.00p 33.30p 30.13p 32.00p 11513
22/09/2010 32.00p 33.40p 30.00p 32.00p 16900
21/09/2010 32.00p 33.00p 32.00p 32.00p 60198
20/09/2010 32.00p 33.40p 30.00p 32.00p 84520
17/09/2010 32.00p 33.40p 30.00p 32.00p 72281
16/09/2010 32.00p 34.00p 30.00p 32.00p 19150
15/09/2010 32.00p 32.00p 32.00p 32.00p 0
14/09/2010 32.00p 33.40p 32.00p 32.00p 40000
13/09/2010 32.00p 33.40p 30.00p 32.00p 85898
10/09/2010 32.00p 32.00p 32.00p 32.00p 0
09/09/2010 32.00p 32.80p 30.00p 32.00p 5445
08/09/2010 32.00p 32.40p 31.80p 32.00p 14000
07/09/2010 32.00p 32.00p 32.00p 32.00p 0
06/09/2010 32.00p 32.00p 30.00p 32.00p 3745
03/09/2010 32.00p 32.00p 28.00p 32.00p 40800
02/09/2010 32.00p 32.00p 30.00p 32.00p 12683
01/09/2010 32.00p 32.00p 32.00p 32.00p 0
31/08/2010 32.00p 32.00p 29.00p 32.00p 46048
27/08/2010 32.00p 32.00p 28.00p 32.00p 14650
26/08/2010 32.00p 32.00p 32.00p 32.00p 0
25/08/2010 32.00p 32.00p 32.00p 32.00p 0
24/08/2010 32.00p 32.00p 30.00p 32.00p 9717
23/08/2010 32.00p 32.00p 31.50p 32.00p 25000
20/08/2010 32.00p 33.00p 28.00p 32.00p 70000
19/08/2010 32.00p 33.00p 32.00p 32.00p 51000
18/08/2010 32.00p 32.00p 28.00p 32.00p 96190
17/08/2010 32.00p 32.00p 32.00p 32.00p 0
16/08/2010 32.00p 32.00p 32.00p 32.00p 0
13/08/2010 32.00p 32.00p 32.00p 32.00p 0
12/08/2010 32.00p 32.00p 30.00p 32.00p 1486
11/08/2010 32.00p 32.00p 32.00p 32.00p 0

*Close Price adjusted for both dividends and splits