Ashley House (ASH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
10/08/2010 32.00p 33.00p 32.00p 32.00p 106852
09/08/2010 33.00p 33.00p 32.00p 32.00p 15000
06/08/2010 31.50p 33.50p 30.70p 33.00p 349551
05/08/2010 31.50p 31.50p 31.50p 31.50p 0
04/08/2010 31.00p 31.50p 30.00p 31.50p 77777
03/08/2010 31.00p 31.00p 30.70p 31.00p 10000
02/08/2010 31.00p 31.00p 30.00p 31.00p 1500
30/07/2010 31.50p 31.90p 30.00p 31.00p 48187
29/07/2010 32.50p 32.50p 31.00p 31.50p 2325
28/07/2010 32.50p 32.50p 30.00p 32.50p 175000
27/07/2010 32.50p 32.50p 31.00p 32.50p 24087
26/07/2010 34.50p 34.50p 28.00p 32.50p 13698
23/07/2010 35.50p 35.50p 34.00p 34.50p 15000
22/07/2010 37.00p 37.00p 33.00p 35.50p 13595
21/07/2010 37.00p 37.00p 35.00p 37.00p 829
20/07/2010 37.00p 37.00p 37.00p 37.00p 0
19/07/2010 37.00p 37.00p 35.00p 37.00p 3000
16/07/2010 37.00p 37.00p 37.00p 37.00p 0
15/07/2010 37.00p 37.00p 31.00p 37.00p 36283
14/07/2010 37.00p 37.00p 37.00p 37.00p 0
13/07/2010 37.00p 37.00p 35.00p 37.00p 26888
12/07/2010 37.00p 37.00p 35.75p 37.00p 12888
09/07/2010 37.00p 37.00p 34.50p 37.00p 32998
08/07/2010 37.00p 37.00p 34.00p 37.00p 21660
07/07/2010 37.00p 37.40p 35.00p 37.00p 5747960
06/07/2010 37.00p 37.10p 33.00p 37.00p 28468
05/07/2010 37.00p 37.40p 37.00p 37.00p 10000
02/07/2010 37.00p 37.00p 33.00p 37.00p 9594
01/07/2010 37.00p 37.00p 35.00p 37.00p 5700
30/06/2010 37.00p 37.00p 37.00p 37.00p 0
29/06/2010 37.00p 37.00p 37.00p 37.00p 0
28/06/2010 37.00p 37.00p 35.00p 37.00p 1800
25/06/2010 37.00p 37.00p 37.00p 37.00p 0
24/06/2010 37.00p 37.00p 35.00p 37.00p 1965
23/06/2010 37.00p 37.00p 37.00p 37.00p 0
22/06/2010 37.00p 37.00p 37.00p 37.00p 0
21/06/2010 37.00p 37.00p 35.00p 37.00p 4550
18/06/2010 37.00p 37.00p 34.00p 37.00p 7664
17/06/2010 37.00p 37.00p 37.00p 37.00p 0
16/06/2010 37.00p 37.00p 35.00p 37.00p 16900
15/06/2010 37.00p 37.00p 37.00p 37.00p 0
14/06/2010 37.00p 37.00p 35.00p 37.00p 4700
11/06/2010 37.00p 37.00p 37.00p 37.00p 0
10/06/2010 37.50p 37.50p 36.00p 37.00p 2981
09/06/2010 37.50p 37.50p 37.50p 37.50p 0
08/06/2010 37.50p 37.50p 35.00p 37.50p 18095
07/06/2010 37.50p 37.50p 37.50p 37.50p 0
04/06/2010 38.00p 38.00p 37.50p 37.50p 0
03/06/2010 37.50p 37.50p 37.50p 37.50p 0
02/06/2010 37.50p 37.50p 37.50p 37.50p 0
01/06/2010 38.00p 38.00p 36.00p 37.50p 7591
28/05/2010 38.50p 38.50p 34.00p 38.00p 9640
27/05/2010 38.50p 38.50p 38.50p 38.50p 0
26/05/2010 38.50p 38.50p 38.50p 38.50p 0
25/05/2010 38.50p 38.50p 35.00p 38.50p 12749
24/05/2010 39.50p 39.50p 38.00p 39.50p 3100
21/05/2010 39.00p 39.50p 39.00p 39.50p 11636
20/05/2010 40.00p 40.00p 35.00p 39.00p 31116
19/05/2010 42.50p 42.50p 38.90p 40.00p 160000
18/05/2010 43.00p 43.00p 41.00p 42.50p 108873
17/05/2010 43.00p 43.00p 39.88p 43.00p 309100
14/05/2010 43.50p 43.50p 41.00p 43.00p 9200
13/05/2010 43.50p 43.50p 43.50p 43.50p 0
12/05/2010 43.50p 43.50p 43.50p 43.50p 0
11/05/2010 43.50p 43.50p 43.50p 43.50p 0
10/05/2010 43.50p 43.50p 43.50p 43.50p 0
07/05/2010 43.50p 43.50p 43.50p 43.50p 10189
06/05/2010 46.50p 46.50p 45.00p 46.50p 1500
05/05/2010 46.00p 46.50p 45.00p 46.50p 56000
04/05/2010 45.00p 47.00p 42.90p 46.00p 385504
30/04/2010 52.50p 52.50p 52.50p 52.50p 0
29/04/2010 52.50p 52.50p 52.50p 52.50p 1678
28/04/2010 52.50p 52.50p 51.75p 52.50p 5797
27/04/2010 52.50p 52.50p 51.75p 52.50p 1111
26/04/2010 52.50p 52.50p 52.50p 52.50p 0
23/04/2010 52.50p 52.50p 51.60p 52.50p 14550
22/04/2010 52.50p 52.50p 52.50p 52.50p 0
21/04/2010 52.50p 52.50p 52.50p 52.50p 0
20/04/2010 52.50p 52.50p 51.00p 52.50p 5398
19/04/2010 52.50p 52.50p 52.50p 52.50p 10964
16/04/2010 52.50p 52.50p 52.50p 52.50p 0
15/04/2010 52.50p 52.50p 50.00p 52.50p 7937
14/04/2010 52.00p 52.50p 51.75p 52.50p 1000
13/04/2010 51.50p 52.00p 50.00p 52.00p 3559
12/04/2010 52.00p 52.00p 50.00p 51.50p 1935
09/04/2010 52.00p 52.60p 50.00p 52.00p 7372
08/04/2010 52.00p 52.00p 50.00p 52.00p 5914
07/04/2010 52.00p 52.00p 52.00p 52.00p 0
06/04/2010 52.00p 52.00p 50.00p 52.00p 2534
01/04/2010 52.50p 52.50p 50.00p 52.00p 11000
31/03/2010 54.50p 54.50p 51.00p 52.50p 26294
30/03/2010 59.00p 59.00p 52.00p 54.50p 75260
29/03/2010 59.00p 59.00p 56.00p 59.00p 6000
26/03/2010 59.00p 59.60p 59.00p 59.00p 18330
25/03/2010 59.00p 59.00p 57.02p 59.00p 576
24/03/2010 59.00p 59.00p 56.00p 59.00p 6100
23/03/2010 59.00p 59.00p 57.00p 59.00p 9000
22/03/2010 59.00p 59.60p 57.00p 59.00p 39678
19/03/2010 59.00p 59.00p 57.00p 59.00p 4508
18/03/2010 59.00p 59.00p 57.00p 59.00p 4450
17/03/2010 59.00p 59.00p 57.00p 59.00p 3200
16/03/2010 59.00p 59.00p 59.00p 59.00p 0
15/03/2010 58.50p 59.60p 57.00p 59.00p 20500
12/03/2010 58.50p 58.50p 58.10p 58.50p 4000
11/03/2010 58.50p 58.50p 57.00p 58.50p 2160
10/03/2010 59.50p 59.50p 59.00p 59.00p 0
09/03/2010 61.00p 61.00p 57.00p 59.50p 11615
08/03/2010 63.00p 63.00p 60.00p 61.00p 14970
05/03/2010 63.00p 63.00p 62.00p 63.00p 1189
04/03/2010 63.00p 63.00p 63.00p 63.00p 865
03/03/2010 65.50p 65.50p 62.00p 63.00p 7520
02/03/2010 67.50p 67.50p 65.00p 65.50p 48786
01/03/2010 67.50p 67.50p 66.00p 67.50p 1392
26/02/2010 67.50p 67.50p 66.00p 67.50p 10800
25/02/2010 67.50p 67.50p 63.00p 67.50p 10646
24/02/2010 67.50p 67.50p 67.50p 67.50p 0
23/02/2010 67.50p 67.50p 67.50p 67.50p 0
22/02/2010 67.00p 67.50p 66.00p 67.50p 2169
19/02/2010 68.00p 68.00p 66.00p 67.00p 4233
18/02/2010 68.00p 68.00p 66.00p 68.00p 750
17/02/2010 68.00p 68.00p 65.00p 68.00p 7722
16/02/2010 68.00p 68.00p 66.00p 68.00p 4105
15/02/2010 67.00p 68.00p 66.00p 68.00p 500
12/02/2010 67.00p 67.00p 66.50p 66.50p 3800
11/02/2010 67.00p 67.00p 65.00p 67.00p 7034
10/02/2010 67.00p 67.00p 65.00p 67.00p 1200
09/02/2010 67.00p 67.00p 67.00p 67.00p 0
08/02/2010 68.00p 68.00p 65.00p 67.00p 11677
05/02/2010 70.00p 70.00p 65.00p 68.00p 8200
04/02/2010 70.50p 70.50p 69.00p 70.00p 12100
03/02/2010 70.50p 70.60p 69.50p 70.50p 8500
02/02/2010 70.50p 70.50p 68.00p 70.50p 10410
01/02/2010 70.00p 70.50p 70.00p 70.50p 0
29/01/2010 70.00p 70.00p 70.00p 70.00p 0
28/01/2010 70.00p 70.00p 68.00p 70.00p 2314
27/01/2010 72.50p 72.50p 68.00p 70.00p 22606
26/01/2010 79.00p 79.00p 71.00p 72.50p 32463
25/01/2010 80.00p 80.00p 80.00p 80.00p 0
22/01/2010 80.00p 80.00p 78.00p 80.00p 900
21/01/2010 80.00p 80.00p 78.02p 80.00p 1180
20/01/2010 82.00p 82.00p 79.00p 80.00p 27000
19/01/2010 82.50p 82.50p 81.00p 82.50p 16332
18/01/2010 82.50p 82.73p 81.00p 82.50p 3872
15/01/2010 82.50p 82.50p 81.00p 82.50p 1339
14/01/2010 82.50p 82.50p 82.50p 82.50p 0
13/01/2010 82.50p 82.50p 81.00p 82.50p 5000
12/01/2010 82.50p 82.50p 81.00p 82.50p 2571
11/01/2010 82.50p 82.74p 81.00p 82.50p 2493
08/01/2010 82.50p 82.50p 82.50p 82.50p 0
07/01/2010 82.50p 83.30p 82.50p 82.50p 10138
06/01/2010 82.50p 83.30p 82.50p 82.50p 7500
05/01/2010 82.50p 83.50p 81.00p 82.50p 22989
04/01/2010 82.50p 82.50p 81.00p 82.50p 22253
31/12/2009 82.50p 83.30p 82.50p 82.50p 355
30/12/2009 82.50p 82.50p 82.50p 82.50p 0
29/12/2009 82.50p 82.50p 82.50p 82.50p 0
24/12/2009 82.00p 82.50p 81.00p 82.50p 5236
23/12/2009 82.50p 83.30p 81.00p 82.50p 6000
22/12/2009 82.50p 82.50p 81.00p 82.50p 3671
21/12/2009 82.50p 83.00p 81.00p 82.50p 7588
18/12/2009 82.50p 82.50p 80.00p 82.50p 26246
17/12/2009 82.50p 82.50p 82.50p 82.50p 0
16/12/2009 82.00p 83.00p 81.00p 82.50p 28300
15/12/2009 82.50p 83.30p 82.50p 82.50p 20000
14/12/2009 82.50p 82.50p 82.50p 82.50p 10000
11/12/2009 82.50p 82.50p 82.50p 82.50p 30000
10/12/2009 82.50p 82.50p 82.50p 82.50p 0
09/12/2009 82.50p 82.50p 81.00p 82.50p 5000
08/12/2009 82.50p 82.50p 82.50p 82.50p 0
07/12/2009 82.50p 82.50p 82.50p 82.50p 0
04/12/2009 82.50p 82.50p 80.00p 82.50p 12002
03/12/2009 82.50p 82.50p 82.50p 82.50p 0
02/12/2009 82.50p 83.00p 82.50p 82.50p 0
01/12/2009 82.50p 82.50p 82.50p 82.50p 0
30/11/2009 82.50p 82.50p 77.00p 82.50p 6500
27/11/2009 82.50p 82.50p 82.50p 82.50p 0
26/11/2009 82.50p 83.00p 81.01p 82.50p 1000
25/11/2009 82.50p 83.30p 80.00p 82.50p 18050
24/11/2009 82.50p 83.30p 82.50p 82.50p 1000
23/11/2009 82.00p 83.74p 75.00p 82.50p 155519
20/11/2009 81.50p 82.00p 80.00p 82.00p 9600
19/11/2009 81.00p 81.50p 81.00p 81.50p 0
18/11/2009 81.00p 81.59p 81.00p 81.00p 1000
17/11/2009 81.00p 81.59p 81.00p 81.00p 181
16/11/2009 80.50p 81.59p 79.00p 81.00p 102347
13/11/2009 80.50p 81.59p 79.00p 80.50p 4200
12/11/2009 80.50p 80.50p 79.00p 80.50p 500000
11/11/2009 80.50p 81.59p 80.00p 81.00p 56085
10/11/2009 80.50p 80.50p 79.00p 80.50p 9136
09/11/2009 80.50p 82.00p 79.00p 80.50p 37950
06/11/2009 80.50p 80.50p 79.00p 80.50p 29
05/11/2009 80.50p 80.50p 80.50p 80.50p 0
04/11/2009 80.50p 80.50p 80.50p 80.50p 0
03/11/2009 80.50p 80.50p 79.00p 80.50p 10946
02/11/2009 80.50p 80.93p 80.93p 80.50p 600
30/10/2009 80.50p 80.50p 79.00p 80.50p 4832
29/10/2009 80.50p 80.50p 79.00p 80.50p 154016
28/10/2009 80.50p 80.50p 79.00p 80.50p 16424
27/10/2009 80.50p 81.00p 79.00p 80.50p 31728
26/10/2009 80.50p 80.50p 80.50p 80.50p 0

*Close Price adjusted for both dividends and splits