Ashley (Laura) Holding (ALY) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ashley (Laura) Holding

Date Open High Low Close* Volume
24/03/2020 0.50p 0.31p 0.31p 0.31p 0
23/03/2020 0.50p 0.31p 0.31p 0.31p 0
20/03/2020 0.50p 0.31p 0.31p 0.31p 0
19/03/2020 0.50p 0.31p 0.31p 0.31p 0
18/03/2020 0.50p 0.31p 0.31p 0.31p 0
17/03/2020 0.50p 1.15p 0.03p 0.31p 2241520
16/03/2020 1.50p 1.50p 0.55p 0.98p 373018
13/03/2020 1.00p 1.50p 1.00p 1.30p 490223
12/03/2020 1.50p 1.50p 1.15p 1.25p 1538798
11/03/2020 1.25p 1.45p 1.15p 1.45p 604010
10/03/2020 1.20p 1.43p 1.11p 1.43p 755139
09/03/2020 1.40p 1.50p 1.20p 1.30p 1227769
06/03/2020 1.51p 1.69p 1.30p 1.60p 741835
05/03/2020 1.61p 1.71p 1.52p 1.65p 289572
04/03/2020 1.61p 1.75p 1.53p 1.75p 14317
03/03/2020 1.61p 1.80p 1.61p 1.68p 236492
02/03/2020 1.80p 1.80p 1.60p 1.63p 699905
28/02/2020 1.66p 1.99p 1.54p 1.75p 471524
27/02/2020 1.80p 1.89p 1.60p 1.73p 315627
26/02/2020 1.80p 1.84p 1.62p 1.72p 608455
25/02/2020 2.00p 1.99p 1.66p 1.83p 93526
24/02/2020 2.00p 2.05p 1.71p 1.78p 719010
21/02/2020 2.00p 2.17p 1.65p 1.93p 1030846
20/02/2020 2.20p 2.45p 1.96p 2.10p 2386557
19/02/2020 1.75p 2.40p 1.53p 1.90p 2822851
18/02/2020 1.70p 1.98p 1.56p 1.65p 2090279
17/02/2020 2.80p 2.80p 1.65p 2.03p 5619600
14/02/2020 2.93p 3.32p 3.00p 3.25p 264090
13/02/2020 2.93p 3.25p 2.93p 3.21p 154568
12/02/2020 3.00p 3.21p 2.87p 3.21p 9354
11/02/2020 3.00p 3.29p 2.84p 3.16p 540395
10/02/2020 2.86p 3.22p 2.86p 3.22p 98907
07/02/2020 2.84p 3.29p 2.84p 3.21p 27121
06/02/2020 2.85p 3.30p 2.85p 3.17p 165526
05/02/2020 2.93p 3.30p 2.96p 3.16p 82951
04/02/2020 2.93p 3.40p 2.93p 3.22p 225737
03/02/2020 2.91p 3.22p 2.91p 3.22p 168731
31/01/2020 2.92p 3.00p 2.77p 2.96p 475031
30/01/2020 3.00p 3.25p 2.94p 3.25p 40078
29/01/2020 3.00p 3.49p 2.91p 3.21p 767779
28/01/2020 2.94p 3.20p 2.81p 3.20p 224056
27/01/2020 2.75p 3.16p 2.75p 3.16p 289703
24/01/2020 2.77p 3.17p 2.77p 3.17p 70361
23/01/2020 2.75p 3.18p 2.75p 3.18p 794492
22/01/2020 2.75p 3.15p 2.79p 3.15p 118572
21/01/2020 2.75p 3.13p 2.75p 3.13p 216710
20/01/2020 2.76p 3.13p 2.76p 3.13p 215178
17/01/2020 3.00p 3.18p 2.86p 3.18p 207100
16/01/2020 3.11p 3.15p 2.77p 3.15p 116386
15/01/2020 3.11p 3.20p 2.77p 3.20p 426647
14/01/2020 2.76p 3.18p 2.76p 3.13p 93235
13/01/2020 3.01p 3.27p 2.88p 3.13p 493128
10/01/2020 3.25p 3.47p 3.08p 3.13p 162641
09/01/2020 3.50p 3.50p 3.22p 3.50p 181056
08/01/2020 3.50p 3.65p 3.31p 3.60p 468745
07/01/2020 3.50p 3.70p 3.31p 3.45p 622240
06/01/2020 3.40p 3.80p 3.10p 3.35p 439337
03/01/2020 3.70p 4.00p 3.62p 3.75p 925584
02/01/2020 3.20p 4.20p 2.87p 3.78p 2314449
31/12/2019 2.65p 3.00p 2.65p 2.99p 1007726
30/12/2019 2.60p 2.78p 2.25p 2.65p 1586211
27/12/2019 2.05p 2.56p 2.05p 2.56p 1974284
24/12/2019 2.05p 2.08p 2.05p 2.08p 172825
23/12/2019 2.06p 2.16p 2.02p 2.11p 794888
20/12/2019 2.00p 2.13p 1.95p 2.00p 264101
19/12/2019 2.00p 2.04p 1.72p 2.04p 155769
18/12/2019 1.90p 1.95p 1.67p 1.95p 404987
17/12/2019 1.70p 1.86p 1.66p 1.78p 355239
16/12/2019 1.95p 1.90p 1.67p 1.80p 59501
13/12/2019 1.95p 1.95p 1.65p 1.80p 48591
12/12/2019 1.95p 1.95p 1.67p 1.78p 162746
11/12/2019 1.95p 1.95p 1.67p 1.78p 55006
10/12/2019 1.81p 1.76p 1.67p 1.76p 15892
09/12/2019 1.81p 1.77p 1.67p 1.77p 1500
06/12/2019 1.81p 1.79p 1.67p 1.79p 12636
05/12/2019 1.81p 1.98p 1.67p 1.79p 69217
04/12/2019 1.81p 1.98p 1.80p 1.80p 24526
03/12/2019 1.81p 1.98p 1.67p 1.80p 20088
02/12/2019 1.81p 1.99p 1.67p 1.75p 40690
29/11/2019 1.81p 1.97p 1.66p 1.84p 93437
28/11/2019 1.81p 2.00p 1.71p 1.75p 47380
27/11/2019 1.81p 1.82p 1.65p 1.65p 398712
26/11/2019 1.81p 1.99p 1.81p 1.90p 13000
25/11/2019 1.70p 1.82p 1.61p 1.81p 77803
22/11/2019 1.70p 2.09p 1.71p 1.84p 790798
21/11/2019 1.70p 2.09p 1.70p 1.99p 52916
20/11/2019 1.80p 1.90p 1.67p 1.77p 337195
19/11/2019 2.00p 2.00p 1.66p 1.66p 257318
18/11/2019 1.51p 1.84p 1.51p 1.84p 314689
15/11/2019 1.80p 1.81p 1.75p 1.75p 118081
14/11/2019 1.80p 1.84p 1.81p 1.84p 1228
13/11/2019 1.80p 1.90p 1.80p 1.90p 156539
12/11/2019 1.80p 2.09p 1.66p 1.85p 358618
11/11/2019 1.80p 1.99p 1.80p 1.99p 105478
08/11/2019 1.99p 2.00p 1.87p 1.95p 250000
07/11/2019 2.10p 2.10p 1.87p 1.90p 225793
06/11/2019 1.85p 1.99p 1.85p 1.99p 18139
05/11/2019 1.92p 2.15p 1.82p 1.99p 716936
04/11/2019 2.18p 2.18p 1.92p 1.99p 493926
01/11/2019 2.15p 2.17p 1.91p 1.99p 249373
31/10/2019 2.01p 2.17p 1.81p 1.95p 882729
30/10/2019 2.14p 2.14p 1.89p 1.95p 328290
29/10/2019 1.95p 2.19p 1.81p 1.99p 1001137
28/10/2019 1.89p 1.89p 1.71p 1.80p 33155
25/10/2019 1.79p 1.89p 1.71p 1.80p 88112
24/10/2019 1.71p 1.89p 1.71p 1.80p 157367
23/10/2019 1.70p 1.80p 1.70p 1.80p 11509
22/10/2019 1.90p 1.90p 1.65p 1.73p 36815
21/10/2019 1.80p 1.94p 1.55p 1.78p 800440
18/10/2019 1.79p 1.79p 1.65p 1.68p 20154
17/10/2019 1.95p 1.95p 1.25p 1.53p 302008
16/10/2019 1.65p 1.95p 1.65p 1.83p 186202
15/10/2019 1.75p 2.00p 1.45p 1.63p 361003
14/10/2019 1.55p 1.89p 1.37p 1.65p 78295
11/10/2019 1.94p 1.94p 1.65p 1.88p 234526
10/10/2019 1.74p 1.88p 1.74p 1.88p 113687
09/10/2019 1.75p 1.75p 1.55p 1.65p 10739
08/10/2019 1.65p 1.65p 1.55p 1.65p 63969
07/10/2019 1.73p 1.75p 1.51p 1.75p 108346
04/10/2019 1.55p 1.94p 1.55p 1.80p 133337
03/10/2019 1.70p 1.76p 1.52p 1.76p 76063
02/10/2019 1.61p 1.68p 1.52p 1.65p 197575
01/10/2019 1.69p 1.82p 1.63p 1.82p 454151
30/09/2019 1.71p 1.83p 1.70p 1.83p 51806
27/09/2019 1.65p 1.82p 1.64p 1.82p 89964
26/09/2019 1.63p 1.77p 1.63p 1.71p 69103
25/09/2019 1.62p 1.80p 1.61p 1.80p 156733
24/09/2019 1.83p 1.83p 1.62p 1.70p 181003
23/09/2019 1.80p 1.81p 1.63p 1.81p 216707
20/09/2019 1.80p 1.95p 1.75p 1.82p 89630
19/09/2019 1.99p 1.99p 1.74p 1.82p 163119
18/09/2019 1.78p 1.85p 1.64p 1.81p 351910
17/09/2019 1.62p 1.85p 1.62p 1.85p 251439
16/09/2019 1.69p 1.71p 1.69p 1.70p 125641
13/09/2019 1.84p 1.84p 1.74p 1.74p 10708
12/09/2019 1.89p 1.89p 1.71p 1.74p 430019
11/09/2019 1.80p 1.91p 1.67p 1.71p 730714
10/09/2019 1.80p 1.80p 1.65p 1.73p 702928
09/09/2019 1.64p 1.89p 1.64p 1.80p 136538
06/09/2019 1.72p 1.79p 1.62p 1.79p 137381
05/09/2019 1.71p 1.84p 1.71p 1.84p 65732
04/09/2019 1.70p 1.82p 1.61p 1.79p 36255
03/09/2019 1.84p 1.86p 1.83p 1.86p 78482
02/09/2019 1.99p 1.99p 1.62p 1.81p 340000
30/08/2019 1.69p 1.85p 1.69p 1.85p 4358
29/08/2019 1.68p 1.87p 1.62p 1.75p 262983
28/08/2019 1.70p 1.89p 1.68p 1.80p 45898
27/08/2019 1.51p 1.90p 1.51p 1.80p 190399
23/08/2019 1.80p 1.99p 1.55p 1.75p 641712
22/08/2019 1.75p 1.87p 1.51p 1.82p 1471458
21/08/2019 1.87p 1.92p 1.77p 1.83p 141336
20/08/2019 1.77p 1.85p 1.77p 1.81p 548076
19/08/2019 1.85p 1.88p 1.85p 1.88p 17000
16/08/2019 1.75p 1.95p 1.75p 1.88p 190206
15/08/2019 1.95p 1.95p 1.78p 1.89p 79757
14/08/2019 1.95p 1.95p 1.88p 1.88p 6734
13/08/2019 1.78p 1.97p 1.78p 1.88p 97809
12/08/2019 1.97p 1.97p 1.76p 1.88p 8431
09/08/2019 1.91p 1.97p 1.76p 1.88p 232524
08/08/2019 1.90p 2.03p 1.80p 2.03p 43902
07/08/2019 1.79p 1.97p 1.79p 1.84p 122720
06/08/2019 1.85p 1.85p 1.75p 1.82p 276676
05/08/2019 1.80p 1.85p 1.80p 1.85p 19908
02/08/2019 1.97p 1.97p 1.78p 1.90p 26182
01/08/2019 1.76p 2.00p 1.76p 2.00p 360211
31/07/2019 1.86p 1.89p 1.75p 1.87p 627927
30/07/2019 1.77p 1.87p 1.74p 1.83p 2497881
29/07/2019 1.76p 1.99p 1.56p 1.84p 267239
26/07/2019 1.87p 1.99p 1.87p 1.88p 149496
25/07/2019 1.99p 1.99p 1.88p 1.88p 58877
24/07/2019 1.95p 2.04p 1.76p 1.88p 193079
23/07/2019 2.04p 2.06p 1.87p 2.06p 24516
22/07/2019 2.23p 2.23p 1.87p 2.05p 66178
19/07/2019 1.85p 2.05p 1.85p 2.05p 40620
18/07/2019 2.24p 2.24p 1.86p 2.06p 74361
17/07/2019 2.24p 2.24p 1.90p 2.08p 99057
16/07/2019 1.85p 1.95p 1.85p 1.93p 127829
15/07/2019 1.94p 1.95p 1.86p 1.90p 465325
12/07/2019 1.93p 1.93p 1.87p 1.91p 209173
11/07/2019 1.83p 1.93p 1.83p 1.88p 35100
10/07/2019 1.93p 1.94p 1.80p 1.90p 283902
09/07/2019 1.94p 1.94p 1.78p 1.89p 12362
08/07/2019 1.78p 1.97p 1.78p 1.90p 38867
05/07/2019 1.95p 1.95p 1.78p 1.88p 156237
04/07/2019 1.51p 2.10p 1.51p 1.85p 671865
03/07/2019 1.99p 2.19p 1.77p 1.77p 827728
02/07/2019 2.00p 2.28p 2.00p 2.28p 47707
01/07/2019 2.00p 2.19p 2.00p 2.14p 97600
28/06/2019 2.09p 2.28p 2.01p 2.28p 112897
27/06/2019 2.00p 2.00p 1.95p 1.98p 51608
26/06/2019 1.95p 2.00p 1.90p 1.99p 1101913
25/06/2019 1.95p 1.98p 1.95p 1.98p 110932
24/06/2019 1.98p 1.98p 1.98p 1.98p 86506
21/06/2019 1.96p 1.99p 1.96p 1.98p 97245
20/06/2019 1.88p 1.98p 1.86p 1.98p 517890
19/06/2019 1.90p 1.99p 1.86p 1.90p 558657
18/06/2019 1.90p 1.99p 1.90p 1.98p 157788
17/06/2019 1.95p 1.99p 1.90p 1.96p 109593
14/06/2019 2.20p 2.20p 1.95p 1.98p 3967215
13/06/2019 2.14p 2.39p 2.02p 2.26p 1093738

*Close Price adjusted for both dividends and splits