Ashley House (ASH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/07/2018 14.25p 14.25p 14.00p 14.15p 25000
10/07/2018 14.25p 14.50p 14.14p 14.25p 35000
09/07/2018 14.05p 14.30p 13.92p 14.25p 68885
06/07/2018 14.15p 14.15p 14.05p 14.05p 0
05/07/2018 13.75p 14.60p 13.75p 14.15p 181332
04/07/2018 12.50p 13.90p 12.50p 13.60p 216538
03/07/2018 12.50p 12.98p 12.50p 12.50p 3767
02/07/2018 12.50p 12.50p 12.50p 12.50p 0
29/06/2018 12.50p 12.95p 12.50p 12.50p 40000
28/06/2018 12.50p 12.50p 12.50p 12.50p 0
27/06/2018 12.50p 12.50p 12.50p 12.50p 0
26/06/2018 12.50p 12.50p 12.38p 12.50p 2500
25/06/2018 12.50p 12.50p 12.37p 12.50p 50000
22/06/2018 12.50p 12.50p 12.35p 12.50p 1500
21/06/2018 12.50p 12.50p 12.50p 12.50p 0
20/06/2018 12.35p 12.50p 12.35p 12.50p 92307
19/06/2018 12.35p 12.60p 12.35p 12.35p 49980
18/06/2018 12.25p 12.35p 12.25p 12.35p 5000
15/06/2018 12.35p 12.60p 12.15p 12.25p 114819
14/06/2018 12.50p 12.50p 12.35p 12.35p 30000
13/06/2018 12.65p 12.65p 12.50p 12.50p 87500
12/06/2018 12.65p 12.65p 12.65p 12.65p 0
11/06/2018 12.00p 12.80p 12.00p 12.65p 125000
08/06/2018 12.00p 12.00p 12.00p 12.00p 0
07/06/2018 12.00p 12.00p 12.00p 12.00p 0
06/06/2018 12.00p 12.38p 12.00p 12.00p 14046
05/06/2018 12.00p 12.45p 11.70p 11.70p 23874
04/06/2018 12.00p 12.00p 12.00p 12.00p 0
01/06/2018 12.00p 12.40p 11.71p 12.00p 32380
31/05/2018 12.25p 12.25p 11.75p 12.00p 50000
30/05/2018 12.25p 12.25p 12.25p 12.25p 0
29/05/2018 12.25p 12.40p 12.25p 12.25p 62000
25/05/2018 12.35p 12.35p 12.25p 12.25p 0
24/05/2018 12.60p 12.60p 12.10p 12.35p 53459
23/05/2018 12.75p 12.75p 12.60p 12.60p 115000
22/05/2018 13.15p 13.15p 12.50p 12.75p 78384
21/05/2018 13.25p 13.25p 13.00p 13.15p 61554
18/05/2018 13.25p 13.38p 13.03p 13.25p 105000
17/05/2018 12.85p 13.40p 12.50p 13.25p 93000
16/05/2018 12.00p 12.86p 12.00p 12.85p 155782
15/05/2018 12.75p 12.75p 11.60p 12.00p 292907
14/05/2018 12.95p 12.95p 12.54p 12.75p 65201
11/05/2018 12.95p 12.99p 12.75p 12.95p 23175
10/05/2018 12.80p 13.30p 12.70p 12.95p 132482
09/05/2018 9.85p 13.30p 9.85p 12.70p 1576502
08/05/2018 9.45p 9.47p 9.20p 9.30p 57590
04/05/2018 9.45p 9.45p 9.45p 9.45p 0
03/05/2018 9.45p 9.45p 9.30p 9.45p 20000
02/05/2018 9.45p 9.45p 9.45p 9.45p 0
01/05/2018 8.88p 9.50p 8.88p 9.45p 196574
30/04/2018 8.93p 9.00p 8.78p 8.93p 5635
27/04/2018 8.93p 8.93p 8.78p 8.93p 950
26/04/2018 8.93p 8.93p 8.89p 8.93p 8864
25/04/2018 8.93p 8.93p 8.78p 8.93p 3682
24/04/2018 8.93p 8.93p 8.78p 8.93p 15254
23/04/2018 8.93p 8.93p 8.93p 8.93p 0
20/04/2018 8.93p 8.93p 8.77p 8.93p 8875
19/04/2018 9.13p 9.13p 8.68p 8.93p 36794
18/04/2018 9.25p 9.25p 9.00p 9.13p 36356
17/04/2018 9.25p 9.25p 9.00p 9.25p 189
16/04/2018 9.25p 9.25p 9.25p 9.25p 0
13/04/2018 9.25p 9.25p 9.25p 9.25p 0
12/04/2018 9.25p 9.25p 9.04p 9.25p 52336
11/04/2018 9.25p 9.25p 9.25p 9.25p 0
10/04/2018 9.25p 9.25p 9.06p 9.25p 1200
09/04/2018 9.25p 9.25p 9.06p 9.25p 3500
06/04/2018 9.25p 9.40p 9.06p 9.25p 52664
05/04/2018 9.25p 9.25p 9.06p 9.25p 1276
04/04/2018 9.25p 9.25p 9.25p 9.25p 0
03/04/2018 9.25p 9.25p 9.23p 9.25p 11653
29/03/2018 9.65p 9.65p 9.06p 9.25p 68611
28/03/2018 9.75p 9.75p 9.50p 9.65p 50000
27/03/2018 9.75p 9.75p 9.75p 9.75p 0
26/03/2018 9.75p 9.75p 9.50p 9.75p 36992
23/03/2018 9.75p 9.75p 9.55p 9.75p 24918
22/03/2018 9.65p 9.85p 9.55p 9.75p 73199
21/03/2018 9.98p 9.98p 9.55p 9.65p 57952
20/03/2018 10.40p 10.45p 9.75p 9.98p 156250
19/03/2018 9.75p 10.45p 9.55p 10.40p 189707
16/03/2018 9.53p 9.75p 9.53p 9.75p 100000
15/03/2018 9.53p 9.53p 9.53p 9.53p 0
14/03/2018 9.53p 9.67p 9.46p 9.53p 53686
13/03/2018 9.63p 9.63p 9.53p 9.53p 10000
12/03/2018 9.90p 9.90p 9.60p 9.63p 30897
09/03/2018 10.15p 10.15p 9.90p 9.90p 60000
08/03/2018 10.15p 10.15p 10.00p 10.15p 2046
07/03/2018 10.15p 10.15p 10.15p 10.15p 0
06/03/2018 10.15p 10.20p 10.00p 10.15p 40728
05/03/2018 10.15p 10.18p 10.02p 10.15p 63352
02/03/2018 9.90p 9.90p 9.85p 9.85p 0
01/03/2018 10.10p 10.10p 9.85p 9.90p 109482
28/02/2018 10.10p 10.10p 10.10p 10.10p 0
27/02/2018 10.10p 10.10p 10.01p 10.10p 40000
26/02/2018 10.20p 10.20p 10.10p 10.10p 53000
23/02/2018 10.25p 10.30p 10.08p 10.20p 135611
22/02/2018 9.90p 10.25p 9.82p 10.25p 104400
21/02/2018 10.25p 10.25p 9.75p 9.90p 195307
20/02/2018 10.35p 10.35p 10.11p 10.25p 50000
19/02/2018 10.35p 10.35p 10.35p 10.35p 200000
16/02/2018 10.35p 10.35p 10.34p 10.35p 1262
15/02/2018 10.50p 10.50p 10.33p 10.35p 76149
14/02/2018 10.35p 10.50p 10.35p 10.50p 25000
13/02/2018 10.35p 10.35p 10.35p 10.35p 0
12/02/2018 10.35p 10.43p 10.28p 10.35p 78634
09/02/2018 10.50p 10.50p 10.20p 10.35p 209757
08/02/2018 10.75p 10.75p 10.55p 10.75p 75729
07/02/2018 10.70p 10.80p 10.55p 10.75p 73099
06/02/2018 11.00p 11.00p 10.10p 10.70p 200345
05/02/2018 11.50p 11.50p 11.15p 11.25p 53306
02/02/2018 11.25p 11.50p 11.25p 11.50p 10993
01/02/2018 11.25p 11.25p 11.25p 11.25p 0
31/01/2018 10.90p 12.48p 10.90p 11.25p 772417
30/01/2018 12.15p 12.15p 11.70p 11.75p 46952
29/01/2018 12.25p 12.25p 12.00p 12.25p 8334
26/01/2018 12.25p 12.25p 12.06p 12.25p 18014
25/01/2018 12.25p 12.33p 12.06p 12.25p 18113
24/01/2018 12.25p 12.36p 12.05p 12.25p 27960
23/01/2018 12.40p 12.40p 12.05p 12.25p 31465
22/01/2018 13.00p 13.00p 12.15p 12.40p 126068
19/01/2018 13.00p 13.00p 12.82p 13.00p 20000
18/01/2018 13.00p 13.09p 12.80p 13.00p 41215
17/01/2018 13.15p 13.15p 12.84p 13.00p 60129
16/01/2018 13.15p 13.28p 13.15p 13.15p 104384
15/01/2018 13.15p 13.20p 12.80p 13.15p 56636
12/01/2018 13.15p 13.15p 12.85p 13.15p 11000
11/01/2018 13.15p 13.15p 12.83p 13.15p 7500
10/01/2018 13.25p 13.40p 12.83p 13.15p 29513
09/01/2018 13.50p 13.50p 12.75p 13.25p 167328
08/01/2018 14.25p 14.25p 13.30p 13.50p 100482
05/01/2018 12.60p 14.40p 12.60p 14.25p 269115
04/01/2018 12.50p 12.60p 12.10p 12.60p 96410
03/01/2018 12.50p 12.80p 12.28p 12.60p 180742
02/01/2018 12.00p 12.65p 12.00p 12.50p 202041
29/12/2017 12.13p 12.38p 11.95p 12.13p 114645
28/12/2017 12.63p 12.63p 11.80p 12.13p 193189
27/12/2017 12.63p 12.63p 12.60p 12.63p 10000
22/12/2017 12.63p 12.63p 12.25p 12.63p 8261
21/12/2017 12.75p 12.75p 12.25p 12.63p 54921
20/12/2017 13.00p 13.00p 12.35p 12.75p 82674
19/12/2017 13.12p 13.20p 12.60p 13.00p 271477
18/12/2017 14.75p 14.75p 13.00p 13.12p 506483
15/12/2017 9.50p 15.49p 9.50p 14.75p 1690151
14/12/2017 9.50p 9.63p 9.50p 9.50p 108352
13/12/2017 9.50p 9.55p 9.25p 9.50p 36010
12/12/2017 9.50p 9.50p 9.50p 9.50p 0
11/12/2017 9.63p 9.63p 9.25p 9.50p 17842
08/12/2017 9.75p 9.75p 9.63p 9.63p 37541
07/12/2017 9.75p 9.80p 9.52p 9.75p 22899
06/12/2017 10.25p 10.25p 9.65p 9.75p 79673
05/12/2017 10.25p 10.25p 10.05p 10.25p 60356
04/12/2017 10.25p 10.25p 10.25p 10.25p 0
01/12/2017 10.75p 10.75p 10.10p 10.25p 39097
30/11/2017 10.88p 10.88p 10.60p 10.75p 9600
29/11/2017 11.25p 11.25p 10.75p 10.75p 11679
28/11/2017 11.38p 11.38p 11.00p 11.25p 8630
27/11/2017 11.88p 11.88p 11.50p 11.50p 31932
24/11/2017 12.00p 12.35p 11.55p 11.88p 141360
23/11/2017 12.00p 12.22p 11.55p 12.00p 24290
22/11/2017 11.13p 12.40p 11.13p 12.00p 438332
21/11/2017 11.00p 11.50p 10.76p 11.13p 215106
20/11/2017 10.75p 11.30p 10.65p 11.00p 107942
17/11/2017 11.13p 11.13p 10.50p 10.75p 80862
16/11/2017 11.13p 11.13p 11.13p 11.13p 0
15/11/2017 11.50p 11.54p 11.13p 11.13p 40866
14/11/2017 11.38p 11.38p 11.28p 11.38p 21554
13/11/2017 11.75p 11.80p 11.00p 11.38p 187242
10/11/2017 11.88p 12.19p 11.35p 11.75p 447646
09/11/2017 10.38p 11.90p 10.38p 11.88p 441978
08/11/2017 9.88p 10.50p 9.88p 10.38p 193664
07/11/2017 10.25p 10.25p 9.50p 9.88p 159756
06/11/2017 11.25p 11.25p 10.16p 10.25p 725631
03/11/2017 11.13p 11.70p 10.93p 11.25p 292770
02/11/2017 10.75p 11.60p 10.51p 11.13p 1423734
01/11/2017 8.50p 10.70p 8.50p 10.50p 1322489
31/10/2017 7.50p 8.50p 7.50p 8.50p 242544
30/10/2017 7.50p 7.94p 7.40p 7.50p 31197
27/10/2017 8.25p 8.35p 7.50p 7.50p 175733
26/10/2017 6.50p 8.40p 6.50p 8.25p 1477027
25/10/2017 5.88p 6.50p 5.88p 6.25p 713155
24/10/2017 5.88p 5.88p 5.88p 5.88p 0
23/10/2017 6.00p 6.10p 5.77p 5.88p 204918
20/10/2017 6.00p 6.00p 6.00p 6.00p 0
19/10/2017 6.00p 6.10p 5.75p 6.00p 10
18/10/2017 6.00p 6.00p 5.81p 6.00p 32340
17/10/2017 6.00p 6.15p 6.00p 6.00p 1237
16/10/2017 6.00p 6.00p 5.83p 6.00p 1000
13/10/2017 6.00p 6.00p 6.00p 6.00p 105000
12/10/2017 6.00p 6.00p 6.00p 6.00p 10000
11/10/2017 6.00p 6.00p 6.00p 6.00p 2000
10/10/2017 6.00p 6.00p 6.00p 6.00p 0
09/10/2017 6.00p 6.00p 6.00p 6.00p 0
06/10/2017 6.00p 6.25p 6.00p 6.00p 100814
05/10/2017 6.00p 6.00p 6.00p 6.00p 7500
04/10/2017 6.13p 6.13p 6.00p 6.00p 38691
03/10/2017 5.88p 6.13p 5.88p 6.13p 225970
02/10/2017 6.50p 7.00p 5.88p 5.88p 2279430
29/09/2017 7.00p 7.00p 7.00p 7.00p 0
28/09/2017 7.00p 7.00p 7.00p 7.00p 0
27/09/2017 7.00p 7.00p 7.00p 7.00p 0
26/09/2017 7.13p 7.13p 7.00p 7.00p 72000

*Close Price adjusted for both dividends and splits