Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Ashley House (ASH) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 1577 |
| 21/12/2012 | 12.50p | 12.75p | 12.00p | 12.50p | 2000 |
| 20/12/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 19/12/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 1181 |
| 18/12/2012 | 12.50p | 12.63p | 12.00p | 12.50p | 11745 |
| 17/12/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 14/12/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 25000 |
| 13/12/2012 | 12.63p | 12.63p | 12.00p | 12.50p | 350000 |
| 12/12/2012 | 12.63p | 12.63p | 12.25p | 12.63p | 46000 |
| 11/12/2012 | 12.63p | 12.63p | 11.61p | 12.63p | 0 |
| 10/12/2012 | 12.50p | 12.63p | 11.61p | 12.63p | 10000 |
| 07/12/2012 | 12.63p | 12.63p | 12.25p | 12.63p | 0 |
| 06/12/2012 | 12.63p | 12.63p | 12.25p | 12.63p | 50000 |
| 05/12/2012 | 12.63p | 12.63p | 12.25p | 12.63p | 5625 |
| 04/12/2012 | 12.63p | 12.63p | 12.25p | 12.63p | 0 |
| 03/12/2012 | 12.63p | 12.63p | 12.25p | 12.63p | 7998 |
| 30/11/2012 | 12.63p | 12.63p | 12.25p | 12.63p | 2107 |
| 29/11/2012 | 12.63p | 12.63p | 12.00p | 12.63p | 139737 |
| 28/11/2012 | 12.75p | 12.75p | 12.27p | 12.63p | 5610 |
| 27/11/2012 | 12.75p | 12.75p | 12.49p | 12.75p | 39737 |
| 26/11/2012 | 12.75p | 12.75p | 12.38p | 12.75p | 5279 |
| 23/11/2012 | 12.63p | 12.75p | 12.27p | 12.75p | 0 |
| 22/11/2012 | 12.63p | 12.63p | 12.27p | 12.63p | 5000 |
| 21/11/2012 | 12.25p | 12.63p | 12.13p | 12.63p | 5100 |
| 20/11/2012 | 12.25p | 12.42p | 12.00p | 12.25p | 268235 |
| 19/11/2012 | 12.38p | 13.00p | 12.00p | 12.25p | 0 |
| 16/11/2012 | 13.00p | 13.00p | 12.00p | 12.38p | 20749 |
| 15/11/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 3159 |
| 14/11/2012 | 13.00p | 13.08p | 12.50p | 13.00p | 0 |
| 13/11/2012 | 13.00p | 13.08p | 12.50p | 13.00p | 401370 |
| 12/11/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 09/11/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 32210 |
| 08/11/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 22290 |
| 07/11/2012 | 13.00p | 13.00p | 12.90p | 13.00p | 0 |
| 06/11/2012 | 13.00p | 13.00p | 12.90p | 13.00p | 6054 |
| 05/11/2012 | 13.00p | 13.25p | 12.75p | 13.00p | 0 |
| 02/11/2012 | 13.00p | 13.25p | 12.75p | 13.00p | 0 |
| 01/11/2012 | 13.00p | 13.25p | 12.75p | 13.00p | 0 |
| 31/10/2012 | 13.00p | 13.25p | 12.75p | 13.00p | 0 |
| 30/10/2012 | 13.25p | 13.25p | 12.75p | 13.00p | 102500 |
| 29/10/2012 | 13.00p | 13.25p | 12.50p | 13.25p | 143000 |
| 26/10/2012 | 13.00p | 13.00p | 11.50p | 13.00p | 50901 |
| 25/10/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 6123 |
| 24/10/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 17500 |
| 23/10/2012 | 13.00p | 13.00p | 12.90p | 13.00p | 3798 |
| 22/10/2012 | 13.25p | 13.25p | 12.50p | 13.00p | 42286 |
| 19/10/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 15190 |
| 18/10/2012 | 13.00p | 13.20p | 12.50p | 13.00p | 100529 |
| 17/10/2012 | 13.25p | 13.25p | 12.50p | 13.00p | 43698 |
| 16/10/2012 | 13.50p | 14.00p | 13.00p | 13.00p | 0 |
| 15/10/2012 | 13.50p | 14.00p | 13.00p | 13.50p | 420000 |
| 12/10/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 11/10/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 10/10/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 09/10/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 31242 |
| 08/10/2012 | 13.50p | 14.00p | 13.00p | 13.50p | 0 |
| 05/10/2012 | 14.00p | 14.00p | 13.00p | 13.50p | 30729 |
| 04/10/2012 | 14.00p | 14.00p | 13.60p | 14.00p | 8000 |
| 03/10/2012 | 14.00p | 14.00p | 12.04p | 14.00p | 0 |
| 02/10/2012 | 14.00p | 14.00p | 12.04p | 14.00p | 550000 |
| 01/10/2012 | 14.00p | 14.14p | 14.00p | 14.00p | 5200 |
| 28/09/2012 | 14.00p | 14.00p | 13.51p | 14.00p | 1020 |
| 27/09/2012 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 26/09/2012 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 25/09/2012 | 14.00p | 14.00p | 13.50p | 14.00p | 33080 |
| 24/09/2012 | 14.00p | 14.00p | 13.50p | 14.00p | 18210 |
| 21/09/2012 | 14.00p | 14.15p | 13.61p | 14.00p | 16475 |
| 20/09/2012 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 19/09/2012 | 14.00p | 14.00p | 13.50p | 14.00p | 200000 |
| 18/09/2012 | 14.00p | 14.00p | 13.61p | 14.00p | 279 |
| 17/09/2012 | 14.25p | 14.33p | 13.50p | 14.00p | 18052 |
| 14/09/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 0 |
| 13/09/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 2000 |
| 12/09/2012 | 14.50p | 14.50p | 13.00p | 14.25p | 174342 |
| 11/09/2012 | 14.50p | 14.50p | 14.00p | 14.50p | 25000 |
| 10/09/2012 | 14.50p | 14.50p | 14.26p | 14.50p | 1000 |
| 07/09/2012 | 14.50p | 15.00p | 14.26p | 14.50p | 0 |
| 06/09/2012 | 15.00p | 15.00p | 14.26p | 14.50p | 78500 |
| 05/09/2012 | 14.75p | 14.75p | 14.00p | 14.75p | 60000 |
| 04/09/2012 | 14.75p | 14.75p | 14.50p | 14.75p | 250000 |
| 03/09/2012 | 14.75p | 14.75p | 14.60p | 14.75p | 25000 |
| 31/08/2012 | 14.50p | 14.75p | 14.50p | 14.75p | 50585 |
| 30/08/2012 | 14.75p | 14.75p | 14.50p | 14.75p | 100000 |
| 29/08/2012 | 14.50p | 14.75p | 14.50p | 14.75p | 50000 |
| 28/08/2012 | 14.50p | 14.75p | 14.50p | 14.75p | 0 |
| 24/08/2012 | 14.50p | 14.75p | 14.50p | 14.75p | 0 |
| 23/08/2012 | 14.50p | 14.60p | 14.50p | 14.50p | 2300 |
| 22/08/2012 | 13.50p | 14.50p | 13.50p | 14.50p | 37500 |
| 21/08/2012 | 13.50p | 14.00p | 13.50p | 13.75p | 294000 |
| 20/08/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 17/08/2012 | 13.00p | 13.50p | 13.00p | 13.50p | 500 |
| 16/08/2012 | 13.50p | 13.50p | 13.06p | 13.50p | 0 |
| 15/08/2012 | 13.50p | 13.50p | 13.06p | 13.50p | 0 |
| 14/08/2012 | 13.50p | 13.50p | 13.06p | 13.50p | 4228 |
| 13/08/2012 | 13.50p | 13.58p | 13.50p | 13.50p | 200000 |
| 10/08/2012 | 13.00p | 13.55p | 13.00p | 13.50p | 430000 |
| 09/08/2012 | 13.00p | 13.75p | 13.00p | 13.75p | 16000 |
| 08/08/2012 | 13.00p | 13.75p | 13.00p | 13.75p | 0 |
| 07/08/2012 | 13.75p | 13.75p | 13.00p | 13.75p | 0 |
| 06/08/2012 | 13.00p | 13.75p | 13.00p | 13.75p | 0 |
| 03/08/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 30000 |
| 02/08/2012 | 13.00p | 13.75p | 13.00p | 13.75p | 1089 |
| 01/08/2012 | 13.00p | 13.75p | 13.00p | 13.75p | 95958 |
| 31/07/2012 | 13.75p | 13.75p | 13.63p | 13.75p | 0 |
| 30/07/2012 | 13.75p | 13.75p | 13.63p | 13.75p | 0 |
| 27/07/2012 | 13.75p | 13.75p | 13.63p | 13.75p | 1400 |
| 26/07/2012 | 13.75p | 13.75p | 13.00p | 13.75p | 0 |
| 25/07/2012 | 13.25p | 13.75p | 13.00p | 13.75p | 58000 |
| 24/07/2012 | 13.50p | 13.75p | 13.00p | 13.75p | 1001 |
| 23/07/2012 | 13.25p | 13.60p | 13.25p | 13.50p | 350000 |
| 20/07/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 19/07/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 18/07/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 998 |
| 17/07/2012 | 13.25p | 13.75p | 13.25p | 13.25p | 50000 |
| 16/07/2012 | 13.25p | 13.25p | 12.60p | 13.25p | 800 |
| 13/07/2012 | 13.25p | 13.50p | 13.25p | 13.25p | 0 |
| 12/07/2012 | 13.25p | 13.50p | 13.25p | 13.25p | 100000 |
| 11/07/2012 | 13.25p | 14.00p | 13.25p | 13.25p | 0 |
| 10/07/2012 | 13.25p | 14.00p | 13.25p | 13.25p | 200000 |
| 09/07/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 1950 |
| 06/07/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 05/07/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 04/07/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 03/07/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 391916 |
| 02/07/2012 | 13.25p | 13.75p | 13.00p | 13.25p | 0 |
| 29/06/2012 | 13.50p | 13.75p | 13.00p | 13.25p | 0 |
| 28/06/2012 | 13.50p | 13.75p | 13.00p | 13.50p | 0 |
| 27/06/2012 | 13.75p | 13.75p | 13.00p | 13.50p | 53402 |
| 26/06/2012 | 13.50p | 13.75p | 13.50p | 13.75p | 0 |
| 25/06/2012 | 13.75p | 13.75p | 13.63p | 13.75p | 9686 |
| 22/06/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 2050 |
| 21/06/2012 | 13.75p | 13.84p | 13.63p | 13.75p | 23720 |
| 20/06/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 41000 |
| 19/06/2012 | 13.75p | 13.75p | 13.63p | 13.75p | 7432 |
| 18/06/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 1010000 |
| 15/06/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 25000 |
| 14/06/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 65754 |
| 13/06/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 100000 |
| 12/06/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 0 |
| 11/06/2012 | 13.50p | 13.75p | 13.50p | 13.75p | 501913 |
| 08/06/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 23500 |
| 07/06/2012 | 12.75p | 13.50p | 12.50p | 13.50p | 11697 |
| 06/06/2012 | 12.75p | 12.75p | 12.50p | 12.75p | 200000 |
| 01/06/2012 | 12.75p | 12.75p | 12.50p | 12.75p | 25000 |
| 31/05/2012 | 13.25p | 13.25p | 12.56p | 12.75p | 19651 |
| 30/05/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 29/05/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 2897 |
| 28/05/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 11697 |
| 25/05/2012 | 13.25p | 13.25p | 13.25p | 13.25p | 1000 |
| 24/05/2012 | 13.25p | 13.25p | 12.75p | 13.25p | 4181 |
| 23/05/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 22/05/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 21/05/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 18/05/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 960000 |
| 17/05/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 16/05/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 15/05/2012 | 13.00p | 13.25p | 12.50p | 13.25p | 0 |
| 14/05/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 21482 |
| 11/05/2012 | 13.25p | 13.25p | 12.75p | 13.25p | 0 |
| 10/05/2012 | 13.25p | 13.25p | 12.75p | 13.25p | 10000 |
| 09/05/2012 | 13.25p | 13.25p | 12.75p | 13.25p | 3500 |
| 08/05/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 200000 |
| 04/05/2012 | 12.25p | 13.25p | 12.25p | 13.25p | 60000 |
| 03/05/2012 | 12.25p | 12.25p | 12.00p | 12.25p | 300000 |
| 02/05/2012 | 12.25p | 12.25p | 12.00p | 12.25p | 24216 |
| 01/05/2012 | 12.50p | 12.50p | 12.00p | 12.25p | 0 |
| 30/04/2012 | 12.00p | 12.50p | 12.00p | 12.50p | 148011 |
| 27/04/2012 | 12.50p | 12.50p | 12.06p | 12.50p | 16000 |
| 26/04/2012 | 12.50p | 12.50p | 12.50p | 12.50p | 13158 |
| 25/04/2012 | 12.50p | 12.50p | 12.50p | 12.50p | 63825 |
| 24/04/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 1484426 |
| 23/04/2012 | 12.50p | 12.75p | 12.00p | 12.50p | 183342 |
| 20/04/2012 | 12.00p | 12.50p | 11.00p | 12.50p | 52500 |
| 19/04/2012 | 11.00p | 12.00p | 11.00p | 12.00p | 27773 |
| 18/04/2012 | 11.00p | 11.00p | 10.00p | 11.00p | 0 |
| 17/04/2012 | 11.00p | 11.00p | 10.00p | 11.00p | 2015 |
| 16/04/2012 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 13/04/2012 | 10.50p | 11.00p | 10.50p | 11.00p | 1000 |
| 12/04/2012 | 10.00p | 10.50p | 9.90p | 10.50p | 260000 |
| 11/04/2012 | 10.00p | 10.00p | 8.50p | 10.00p | 5773107 |
| 10/04/2012 | 11.00p | 11.00p | 10.00p | 10.00p | 2000 |
| 05/04/2012 | 11.00p | 11.00p | 10.00p | 11.00p | 12995 |
| 04/04/2012 | 11.00p | 11.00p | 10.00p | 11.00p | 8354 |
| 03/04/2012 | 11.00p | 11.00p | 10.00p | 11.00p | 25000 |
| 02/04/2012 | 11.00p | 11.00p | 10.00p | 11.00p | 24960 |
| 30/03/2012 | 11.00p | 11.00p | 10.00p | 11.00p | 15424 |
| 29/03/2012 | 11.00p | 11.00p | 10.00p | 11.00p | 15412 |
| 28/03/2012 | 11.00p | 11.00p | 9.00p | 11.00p | 19938 |
| 27/03/2012 | 11.00p | 11.00p | 10.00p | 11.00p | 3283 |
| 26/03/2012 | 11.00p | 11.00p | 10.00p | 11.00p | 65217 |
| 23/03/2012 | 11.00p | 11.00p | 10.00p | 11.00p | 9995 |
| 22/03/2012 | 11.25p | 11.25p | 11.00p | 11.00p | 2000 |
| 21/03/2012 | 11.25p | 11.50p | 11.00p | 11.50p | 4847 |
| 20/03/2012 | 11.50p | 11.50p | 10.50p | 11.50p | 9470 |
| 19/03/2012 | 11.75p | 11.75p | 11.00p | 11.50p | 5961 |
| 16/03/2012 | 11.75p | 11.75p | 11.00p | 11.75p | 4413 |
| 15/03/2012 | 11.50p | 11.75p | 10.40p | 11.75p | 0 |
| 14/03/2012 | 11.50p | 11.65p | 10.40p | 11.50p | 0 |
| 13/03/2012 | 11.50p | 11.65p | 10.40p | 11.50p | 76298 |
| 12/03/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
*Close Price adjusted for both dividends and splits