Ashley House (ASH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/02/2016 10.00p 10.24p 9.75p 10.00p 394782
23/02/2016 9.25p 10.00p 9.18p 10.00p 190662
22/02/2016 9.25p 9.50p 9.09p 9.25p 55000
19/02/2016 9.25p 9.33p 9.06p 9.25p 18118
18/02/2016 9.25p 9.30p 9.25p 9.25p 20000
17/02/2016 9.50p 9.50p 9.10p 9.25p 125936
16/02/2016 9.50p 9.50p 9.50p 9.50p 0
15/02/2016 9.50p 9.50p 9.25p 9.50p 16000
12/02/2016 9.50p 9.50p 9.25p 9.50p 45000
11/02/2016 9.50p 9.50p 9.50p 9.50p 0
10/02/2016 9.50p 9.50p 9.25p 9.50p 127509
09/02/2016 10.00p 10.00p 9.35p 9.50p 285934
08/02/2016 10.00p 10.00p 10.00p 10.00p 0
05/02/2016 10.00p 10.00p 9.75p 10.00p 60988
04/02/2016 10.00p 10.00p 9.82p 10.00p 1117
03/02/2016 10.00p 10.00p 9.80p 10.00p 23383
02/02/2016 10.00p 10.00p 10.00p 10.00p 0
01/02/2016 10.00p 10.18p 9.75p 10.00p 205000
29/01/2016 10.00p 10.18p 9.85p 10.00p 37814
28/01/2016 10.00p 10.20p 10.00p 10.00p 21592
27/01/2016 9.88p 10.00p 9.50p 10.00p 780458
26/01/2016 10.13p 10.35p 9.50p 9.88p 1911831
25/01/2016 9.50p 10.25p 9.50p 9.75p 472224
22/01/2016 9.38p 9.70p 9.25p 9.50p 679430
21/01/2016 9.50p 9.60p 9.25p 9.38p 66049
20/01/2016 10.13p 10.13p 9.50p 9.50p 124043
19/01/2016 9.50p 10.21p 9.13p 10.13p 509390
18/01/2016 9.75p 9.75p 9.25p 9.50p 115800
15/01/2016 9.75p 9.75p 9.50p 9.75p 31861
14/01/2016 9.75p 9.84p 9.50p 9.75p 11495
13/01/2016 9.75p 9.75p 9.50p 9.75p 28600
12/01/2016 9.88p 10.00p 9.50p 9.75p 120438
11/01/2016 10.13p 10.13p 9.60p 9.88p 31781
08/01/2016 10.00p 10.12p 9.83p 10.00p 29269
07/01/2016 10.25p 10.50p 9.81p 10.00p 265716
06/01/2016 10.38p 10.38p 10.00p 10.25p 101927
05/01/2016 10.38p 10.50p 10.00p 10.38p 177889
04/01/2016 10.38p 10.38p 10.25p 10.38p 3250
31/12/2015 10.38p 10.38p 10.00p 10.38p 51497
30/12/2015 10.38p 10.38p 10.00p 10.38p 20672
29/12/2015 10.75p 10.80p 10.00p 10.38p 301543
24/12/2015 9.75p 11.42p 9.75p 10.75p 1168727
23/12/2015 9.63p 9.68p 9.25p 9.63p 66061
22/12/2015 9.63p 9.68p 9.30p 9.63p 77539
21/12/2015 9.50p 10.00p 9.50p 9.63p 102971
18/12/2015 9.38p 9.50p 9.00p 9.50p 50697
17/12/2015 9.38p 9.68p 9.00p 9.38p 62697
16/12/2015 8.75p 9.92p 8.75p 9.38p 566000
15/12/2015 8.75p 8.75p 8.50p 8.75p 125000
14/12/2015 9.00p 9.13p 8.75p 9.00p 46429
11/12/2015 8.38p 9.16p 8.38p 9.00p 213635
10/12/2015 8.13p 8.38p 8.13p 8.38p 0
09/12/2015 8.75p 8.75p 8.08p 8.13p 65696
08/12/2015 8.75p 9.00p 8.50p 8.75p 136573
07/12/2015 8.88p 9.00p 8.53p 8.75p 23447
04/12/2015 8.75p 9.00p 8.51p 8.88p 71318
03/12/2015 9.00p 9.00p 8.63p 8.75p 74530
02/12/2015 9.13p 9.13p 8.75p 9.00p 28467
01/12/2015 9.13p 9.15p 8.75p 9.13p 38253
30/11/2015 9.13p 9.25p 8.80p 9.13p 291851
27/11/2015 9.13p 9.25p 8.75p 9.13p 72800
26/11/2015 9.13p 9.25p 8.86p 9.13p 252522
25/11/2015 9.00p 9.20p 8.75p 9.13p 254265
24/11/2015 9.00p 9.00p 8.75p 9.00p 107368
23/11/2015 9.25p 9.25p 8.80p 9.00p 212189
20/11/2015 9.25p 9.25p 9.00p 9.25p 46274
19/11/2015 9.63p 9.63p 9.08p 9.25p 132565
18/11/2015 9.63p 9.75p 9.25p 9.63p 240072
17/11/2015 9.63p 9.63p 9.30p 9.63p 1560
16/11/2015 9.63p 9.63p 9.25p 9.63p 282941
13/11/2015 9.50p 9.63p 9.25p 9.63p 82262
12/11/2015 9.38p 9.75p 9.25p 9.50p 595318
11/11/2015 9.25p 9.50p 9.00p 9.38p 364215
10/11/2015 9.50p 9.50p 9.10p 9.25p 72351
09/11/2015 9.50p 9.50p 9.50p 9.50p 0
06/11/2015 9.50p 9.50p 9.25p 9.50p 75604
05/11/2015 9.50p 9.67p 9.25p 9.50p 144198
04/11/2015 9.38p 9.65p 9.13p 9.50p 343499
03/11/2015 9.75p 9.75p 9.10p 9.38p 196355
02/11/2015 9.75p 9.75p 9.50p 9.75p 79474
30/10/2015 9.63p 10.25p 9.50p 9.75p 430717
29/10/2015 9.25p 10.00p 9.03p 9.75p 308106
28/10/2015 9.25p 9.33p 9.00p 9.25p 272024
27/10/2015 9.50p 9.50p 9.25p 9.25p 119866
26/10/2015 9.63p 9.63p 9.33p 9.50p 105000
23/10/2015 9.63p 9.63p 9.50p 9.63p 189104
22/10/2015 9.63p 9.63p 9.50p 9.63p 37612
21/10/2015 9.50p 9.72p 8.77p 9.63p 653020
20/10/2015 9.75p 9.75p 9.25p 9.50p 73918
19/10/2015 9.75p 9.75p 9.50p 9.75p 89107
16/10/2015 9.88p 9.88p 9.46p 9.75p 163440
15/10/2015 9.88p 10.00p 9.54p 9.88p 82565
14/10/2015 9.63p 10.13p 9.60p 9.88p 325533
13/10/2015 9.63p 9.75p 9.30p 9.63p 76526
12/10/2015 9.88p 9.95p 9.46p 9.63p 496710
09/10/2015 10.13p 10.13p 9.75p 9.88p 346238
08/10/2015 10.00p 10.20p 9.90p 10.13p 211431
07/10/2015 10.00p 10.19p 9.60p 10.00p 1045833
06/10/2015 9.63p 11.22p 9.30p 10.13p 2205491
05/10/2015 10.13p 10.22p 9.50p 9.63p 265555
02/10/2015 9.75p 10.25p 9.55p 10.13p 601418
01/10/2015 10.75p 10.75p 9.50p 9.75p 1141057
30/09/2015 12.25p 12.69p 9.76p 10.63p 2694790
29/09/2015 13.12p 13.12p 10.75p 12.13p 2779585
28/09/2015 11.13p 13.75p 11.13p 13.25p 1453242
25/09/2015 11.63p 11.75p 10.75p 11.13p 211643
24/09/2015 11.25p 12.00p 10.90p 11.63p 758524
23/09/2015 11.25p 11.66p 10.08p 11.25p 1662385
22/09/2015 11.25p 11.88p 10.50p 11.25p 1689977
21/09/2015 9.50p 14.80p 9.00p 11.25p 3590362
18/09/2015 8.63p 9.77p 8.56p 9.50p 642717
17/09/2015 8.75p 8.75p 8.50p 8.63p 88868
16/09/2015 8.75p 8.75p 8.51p 8.75p 89337
15/09/2015 8.75p 8.75p 8.67p 8.75p 37516
14/09/2015 8.75p 8.75p 8.51p 8.75p 29853
11/09/2015 8.75p 8.80p 8.51p 8.75p 132129
10/09/2015 8.75p 8.80p 8.75p 8.75p 11783
09/09/2015 8.75p 8.86p 8.50p 8.75p 156514
08/09/2015 9.13p 9.13p 8.41p 8.75p 185487
07/09/2015 8.75p 9.13p 8.75p 9.13p 150611
04/09/2015 8.75p 9.00p 8.17p 8.75p 208911
03/09/2015 9.00p 9.00p 8.50p 8.75p 70770
02/09/2015 8.75p 9.50p 8.60p 9.00p 686233
01/09/2015 8.88p 8.88p 8.25p 8.75p 247837
28/08/2015 9.00p 9.05p 8.50p 8.88p 97962
27/08/2015 9.88p 9.88p 8.75p 9.00p 591189
26/08/2015 8.75p 10.90p 7.72p 9.88p 2866386
25/08/2015 9.25p 10.42p 8.75p 8.75p 2016412
24/08/2015 6.88p 9.50p 6.88p 9.25p 4384643
21/08/2015 7.00p 7.00p 7.00p 7.00p 0
20/08/2015 7.00p 7.00p 7.00p 7.00p 0
19/08/2015 7.00p 7.00p 7.00p 7.00p 0
18/08/2015 7.00p 7.00p 7.00p 7.00p 0
17/08/2015 7.00p 7.00p 6.50p 7.00p 14166
14/08/2015 7.00p 7.00p 6.50p 7.00p 26757
13/08/2015 7.00p 7.00p 6.50p 7.00p 2913
12/08/2015 7.25p 7.25p 7.00p 7.00p 26451
11/08/2015 7.25p 7.25p 7.25p 7.25p 0
10/08/2015 7.25p 7.25p 7.00p 7.25p 9035
07/08/2015 7.25p 7.25p 7.00p 7.25p 231016
06/08/2015 7.25p 7.25p 7.00p 7.25p 403
05/08/2015 7.25p 7.25p 7.25p 7.25p 0
04/08/2015 7.25p 7.25p 7.25p 7.25p 0
03/08/2015 7.25p 7.25p 7.00p 7.25p 30255
31/07/2015 7.25p 7.25p 7.00p 7.25p 6150
30/07/2015 7.25p 7.25p 7.25p 7.25p 0
29/07/2015 7.25p 7.50p 7.25p 7.25p 0
28/07/2015 7.25p 7.25p 7.25p 7.25p 0
27/07/2015 7.38p 7.55p 7.06p 7.25p 32000
24/07/2015 7.25p 7.73p 7.10p 7.38p 457375
23/07/2015 7.00p 7.00p 7.00p 7.00p 0
22/07/2015 7.00p 7.00p 7.00p 7.00p 0
21/07/2015 7.00p 7.00p 6.80p 7.00p 40500
20/07/2015 7.00p 7.00p 7.00p 7.00p 0
17/07/2015 7.00p 7.00p 6.77p 7.00p 4671
16/07/2015 7.00p 7.00p 6.98p 7.00p 8407
15/07/2015 7.00p 7.00p 6.80p 7.00p 38545
14/07/2015 7.00p 7.00p 6.77p 7.00p 4467
13/07/2015 7.00p 7.00p 6.75p 7.00p 0
10/07/2015 7.00p 7.00p 6.78p 7.00p 102642
09/07/2015 7.00p 7.00p 6.60p 7.00p 150000
08/07/2015 7.00p 7.00p 6.77p 7.00p 50000
07/07/2015 7.00p 7.00p 7.00p 7.00p 0
06/07/2015 6.88p 7.10p 6.75p 7.00p 6489
03/07/2015 6.75p 6.97p 6.50p 6.88p 324720
02/07/2015 6.75p 6.75p 6.75p 6.75p 0
01/07/2015 6.75p 6.80p 6.63p 6.75p 23503
30/06/2015 6.75p 6.85p 6.63p 6.75p 40600
29/06/2015 6.63p 6.85p 6.25p 6.63p 222794
26/06/2015 6.75p 6.75p 6.38p 6.63p 3025
25/06/2015 7.75p 7.75p 6.75p 6.75p 131036
24/06/2015 8.25p 8.25p 7.50p 7.75p 272045
23/06/2015 8.25p 8.45p 8.25p 8.25p 15500
22/06/2015 8.25p 8.48p 8.13p 8.25p 54359
19/06/2015 8.25p 8.25p 8.09p 8.25p 2179
18/06/2015 8.25p 8.40p 8.06p 8.25p 148256
17/06/2015 8.25p 8.25p 8.00p 8.25p 0
16/06/2015 8.25p 8.50p 8.15p 8.25p 87987
15/06/2015 8.25p 8.48p 8.13p 8.25p 101731
12/06/2015 7.38p 8.35p 7.38p 8.25p 100046
11/06/2015 7.38p 7.75p 7.38p 7.38p 4850
10/06/2015 7.38p 8.00p 7.38p 7.38p 80350
09/06/2015 7.38p 9.00p 7.31p 7.38p 434837
08/06/2015 6.63p 8.00p 6.63p 7.38p 904723
05/06/2015 6.63p 7.00p 6.55p 6.63p 30407
04/06/2015 5.88p 7.00p 5.88p 6.63p 506290
03/06/2015 5.00p 6.25p 5.00p 5.88p 141090
02/06/2015 5.00p 5.50p 4.75p 5.00p 68693
01/06/2015 4.63p 5.25p 4.63p 5.00p 37000
29/05/2015 4.63p 4.98p 4.63p 4.63p 50000
28/05/2015 4.63p 4.98p 4.63p 4.63p 8684
27/05/2015 4.63p 4.99p 4.63p 4.63p 20000
26/05/2015 4.50p 5.00p 4.49p 4.63p 196138
22/05/2015 4.50p 5.00p 4.50p 4.50p 120001
21/05/2015 4.50p 4.90p 4.50p 4.50p 8062
20/05/2015 4.50p 4.50p 4.25p 4.50p 17500
19/05/2015 4.50p 4.50p 4.35p 4.50p 102500
18/05/2015 3.88p 4.50p 3.88p 4.50p 255112
15/05/2015 3.50p 4.50p 3.50p 3.88p 243804
14/05/2015 3.50p 3.64p 3.50p 3.50p 314500

*Close Price adjusted for both dividends and splits