Ashley House (ASH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/03/2012 11.50p 11.50p 11.00p 11.50p 1000
08/03/2012 11.50p 11.50p 11.00p 11.50p 1000
07/03/2012 11.50p 11.50p 11.00p 11.50p 10000
06/03/2012 11.50p 11.50p 11.00p 11.50p 10043
05/03/2012 12.25p 12.25p 10.25p 11.50p 109446
02/03/2012 12.25p 12.25p 11.75p 12.25p 0
01/03/2012 12.25p 12.25p 11.75p 12.25p 306594
29/02/2012 12.75p 12.75p 9.50p 12.25p 46521
28/02/2012 13.75p 13.75p 10.00p 12.75p 49996
27/02/2012 13.75p 14.00p 13.00p 13.75p 53435
24/02/2012 14.25p 14.25p 13.50p 13.75p 2000
23/02/2012 14.25p 14.25p 13.20p 14.25p 15362
22/02/2012 14.50p 14.65p 13.00p 14.25p 76322
21/02/2012 14.50p 14.50p 13.50p 14.50p 109837
20/02/2012 14.50p 14.50p 14.00p 14.50p 0
17/02/2012 14.25p 14.50p 14.00p 14.50p 21036
16/02/2012 14.50p 14.50p 14.02p 14.50p 5149
15/02/2012 14.50p 14.75p 12.49p 14.50p 0
14/02/2012 14.75p 14.75p 12.49p 14.50p 58725
13/02/2012 14.75p 14.76p 14.70p 14.75p 118536
10/02/2012 14.75p 14.75p 14.00p 14.75p 1635
09/02/2012 14.75p 15.00p 14.75p 14.75p 65000
08/02/2012 15.00p 15.00p 14.00p 14.75p 242017
07/02/2012 15.00p 15.00p 14.05p 15.00p 50500
06/02/2012 15.00p 15.00p 11.00p 15.00p 274630
03/02/2012 15.50p 15.50p 15.00p 15.00p 1500
02/02/2012 14.50p 15.50p 14.10p 15.50p 208471
01/02/2012 14.00p 14.50p 14.00p 14.50p 100
31/01/2012 14.00p 15.00p 13.20p 14.00p 180278
30/01/2012 14.75p 15.00p 14.00p 14.75p 0
27/01/2012 14.75p 15.00p 14.00p 14.75p 105247
26/01/2012 15.00p 15.00p 14.00p 14.75p 15199
25/01/2012 15.25p 15.25p 14.00p 15.25p 22867
24/01/2012 15.25p 15.25p 14.50p 15.25p 0
23/01/2012 15.25p 15.25p 14.50p 15.25p 0
20/01/2012 15.25p 15.25p 14.50p 15.25p 2266
19/01/2012 15.25p 15.25p 14.50p 15.25p 8563
18/01/2012 15.25p 15.25p 14.50p 15.25p 20531
17/01/2012 15.25p 15.25p 14.50p 15.25p 0
16/01/2012 15.25p 15.25p 14.50p 15.25p 0
13/01/2012 15.25p 15.25p 14.50p 15.25p 3439
12/01/2012 15.25p 15.25p 14.50p 15.25p 1250
11/01/2012 15.25p 15.25p 13.75p 15.25p 0
10/01/2012 15.25p 15.25p 13.75p 15.25p 1734
09/01/2012 15.25p 15.25p 14.50p 15.25p 1133
06/01/2012 15.25p 15.25p 14.00p 15.25p 0
05/01/2012 15.25p 15.25p 14.00p 15.25p 14399
04/01/2012 15.25p 15.25p 14.50p 15.25p 2023
03/01/2012 15.50p 15.50p 14.50p 15.50p 35137
30/12/2011 15.00p 15.75p 15.00p 15.50p 0
29/12/2011 15.00p 15.50p 15.00p 15.50p 3601
28/12/2011 15.50p 15.50p 15.00p 15.50p 3954
23/12/2011 15.50p 15.75p 15.00p 15.50p 0
22/12/2011 15.75p 15.75p 15.00p 15.50p 11294
21/12/2011 15.75p 16.00p 15.50p 15.75p 0
20/12/2011 16.00p 16.00p 15.50p 15.75p 10000
19/12/2011 16.00p 16.00p 15.50p 16.00p 25600
16/12/2011 16.00p 16.00p 15.50p 16.00p 0
15/12/2011 16.00p 16.00p 15.50p 16.00p 0
14/12/2011 16.00p 16.00p 15.50p 16.00p 0
13/12/2011 16.00p 16.00p 15.50p 16.00p 586
12/12/2011 16.00p 16.00p 15.00p 16.00p 28467
09/12/2011 15.75p 16.00p 15.50p 16.00p 10858
08/12/2011 15.75p 16.00p 15.50p 16.00p 0
07/12/2011 16.00p 16.00p 15.50p 16.00p 1000
06/12/2011 16.00p 16.00p 16.00p 16.00p 1000
05/12/2011 16.00p 16.00p 15.50p 16.00p 26547
02/12/2011 16.00p 16.00p 15.50p 16.00p 9506
01/12/2011 16.00p 16.00p 15.50p 16.00p 0
30/11/2011 16.00p 16.00p 15.50p 16.00p 1305
29/11/2011 16.00p 16.20p 15.50p 16.00p 4372
28/11/2011 16.00p 16.00p 15.50p 16.00p 10000
25/11/2011 16.00p 16.20p 16.00p 16.00p 3500
24/11/2011 15.75p 16.29p 15.75p 16.00p 30
23/11/2011 16.00p 16.00p 15.50p 16.00p 4619
22/11/2011 16.00p 16.25p 15.50p 16.00p 0
21/11/2011 16.25p 16.25p 15.50p 16.25p 0
18/11/2011 16.25p 16.25p 15.50p 16.25p 800
17/11/2011 16.25p 16.25p 15.50p 16.25p 6000
16/11/2011 16.25p 16.25p 15.60p 16.25p 0
15/11/2011 16.25p 16.25p 15.60p 16.25p 1708
14/11/2011 16.25p 16.25p 16.00p 16.25p 300000
11/11/2011 16.25p 16.60p 16.25p 16.25p 1000
10/11/2011 16.25p 16.25p 15.50p 16.25p 6194
09/11/2011 16.25p 16.25p 15.60p 16.25p 0
08/11/2011 16.25p 16.25p 15.60p 16.25p 0
07/11/2011 16.00p 16.25p 15.60p 16.25p 1704
04/11/2011 16.25p 16.25p 15.50p 16.25p 19000
03/11/2011 16.25p 16.25p 15.50p 16.25p 20519
02/11/2011 16.25p 16.75p 16.00p 16.25p 0
01/11/2011 16.75p 16.75p 16.00p 16.25p 70000
31/10/2011 16.75p 16.75p 16.00p 16.75p 2500
28/10/2011 16.75p 16.75p 16.00p 16.75p 733
27/10/2011 16.50p 17.00p 16.50p 16.75p 869
26/10/2011 17.25p 17.25p 16.50p 16.75p 52500
25/10/2011 17.25p 17.25p 16.50p 17.25p 2419
24/10/2011 17.00p 17.25p 16.50p 17.25p 12000
21/10/2011 17.00p 17.00p 16.55p 17.00p 1333
20/10/2011 17.00p 17.25p 16.50p 17.00p 0
19/10/2011 17.25p 17.25p 16.50p 17.00p 3441
18/10/2011 17.25p 17.25p 16.58p 17.25p 4829
17/10/2011 17.00p 17.25p 16.58p 17.25p 6855
14/10/2011 17.25p 17.25p 16.58p 17.25p 16506
13/10/2011 17.25p 17.25p 16.58p 17.25p 0
12/10/2011 17.25p 17.25p 16.58p 17.25p 0
11/10/2011 17.25p 17.25p 16.58p 17.25p 1734
10/10/2011 17.25p 17.25p 16.50p 17.25p 6485
07/10/2011 17.25p 17.25p 16.58p 17.25p 0
06/10/2011 17.25p 17.25p 16.58p 17.25p 0
05/10/2011 17.25p 17.25p 16.58p 17.25p 0
04/10/2011 17.25p 17.25p 16.58p 17.25p 9300
03/10/2011 17.00p 17.25p 16.58p 17.25p 2905
30/09/2011 17.25p 17.25p 16.58p 17.25p 18829
29/09/2011 17.25p 17.25p 16.58p 17.25p 20559
28/09/2011 17.25p 17.25p 16.58p 17.25p 1162
27/09/2011 17.25p 17.25p 16.58p 17.25p 926
26/09/2011 17.25p 17.25p 16.58p 17.25p 2400
23/09/2011 17.25p 17.25p 16.50p 17.25p 3586
22/09/2011 17.75p 17.75p 17.08p 17.25p 11132
21/09/2011 18.00p 18.00p 17.10p 18.00p 17653
20/09/2011 18.00p 18.00p 17.10p 18.00p 12484
19/09/2011 18.75p 18.75p 18.00p 18.50p 300000
16/09/2011 18.75p 18.75p 18.17p 18.75p 4468
15/09/2011 19.00p 19.00p 18.22p 18.75p 12483
14/09/2011 19.00p 19.00p 18.00p 19.00p 5276
13/09/2011 19.00p 19.00p 18.42p 19.00p 900
12/09/2011 19.00p 19.00p 18.00p 19.00p 900
09/09/2011 19.00p 19.00p 18.50p 19.00p 0
08/09/2011 19.00p 19.00p 18.50p 19.00p 0
07/09/2011 19.00p 19.00p 18.50p 19.00p 481250
06/09/2011 19.00p 19.00p 18.50p 19.00p 0
05/09/2011 19.00p 19.00p 18.50p 19.00p 500000
02/09/2011 19.00p 19.00p 18.00p 19.00p 0
01/09/2011 19.00p 19.00p 18.00p 19.00p 0
31/08/2011 19.00p 19.00p 18.00p 19.00p 0
30/08/2011 19.00p 19.00p 18.00p 19.00p 6404
26/08/2011 19.00p 19.00p 18.00p 19.00p 0
25/08/2011 19.00p 19.00p 18.00p 19.00p 25000
24/08/2011 19.00p 19.58p 19.00p 19.00p 10000
23/08/2011 19.00p 19.25p 18.50p 19.00p 0
22/08/2011 19.00p 19.25p 18.50p 19.00p 0
19/08/2011 19.25p 19.25p 18.50p 19.00p 70000
18/08/2011 19.50p 20.00p 19.25p 19.25p 20000
17/08/2011 17.75p 20.00p 17.75p 19.00p 121500
16/08/2011 16.75p 17.75p 16.75p 17.75p 23049
15/08/2011 16.75p 16.75p 16.52p 16.75p 0
12/08/2011 16.75p 16.75p 16.52p 16.75p 0
11/08/2011 16.75p 16.75p 16.52p 16.75p 20000
10/08/2011 16.75p 16.75p 16.50p 16.75p 3207
09/08/2011 16.75p 16.75p 16.55p 16.75p 920
08/08/2011 16.75p 16.75p 16.51p 16.75p 1500
05/08/2011 16.75p 16.75p 16.55p 16.75p 10000
04/08/2011 15.50p 16.92p 15.50p 16.75p 127494
03/08/2011 15.50p 15.50p 15.00p 15.50p 1183
02/08/2011 15.50p 15.50p 15.31p 15.50p 0
01/08/2011 15.50p 15.50p 15.31p 15.50p 3772
29/07/2011 15.25p 15.50p 15.11p 15.50p 3408
28/07/2011 15.25p 15.25p 14.74p 15.25p 23944
27/07/2011 15.25p 16.00p 15.25p 15.25p 50000
26/07/2011 14.00p 16.00p 13.50p 15.25p 344333
25/07/2011 15.00p 15.05p 14.50p 14.75p 2160
22/07/2011 15.00p 15.00p 12.00p 15.00p 0
21/07/2011 15.00p 15.00p 12.00p 15.00p 4396
20/07/2011 15.00p 15.00p 14.00p 15.00p 21889
19/07/2011 15.00p 15.00p 12.00p 15.00p 3635
18/07/2011 15.00p 15.00p 13.50p 15.00p 12928
15/07/2011 15.00p 15.00p 14.00p 15.00p 6859
14/07/2011 15.00p 15.13p 14.25p 15.00p 0
13/07/2011 15.00p 15.13p 14.25p 15.00p 70386
12/07/2011 15.00p 15.00p 12.00p 15.00p 3382
11/07/2011 15.00p 15.00p 14.00p 15.00p 8518
08/07/2011 15.00p 15.00p 14.50p 15.00p 9950
07/07/2011 15.00p 15.25p 14.50p 15.25p 20000
06/07/2011 15.50p 15.50p 14.50p 15.25p 2000
05/07/2011 15.50p 15.50p 14.00p 15.50p 1742
04/07/2011 15.50p 15.50p 15.00p 15.50p 20923
01/07/2011 15.00p 15.50p 15.00p 15.50p 1104
30/06/2011 15.50p 15.50p 15.20p 15.50p 0
29/06/2011 15.50p 15.50p 15.20p 15.50p 10000
28/06/2011 15.00p 15.75p 15.00p 15.50p 0
27/06/2011 15.75p 15.75p 15.00p 15.50p 252106
24/06/2011 15.75p 15.75p 15.02p 15.75p 0
23/06/2011 15.75p 15.75p 15.02p 15.75p 1000
22/06/2011 15.00p 15.75p 14.00p 15.75p 0
21/06/2011 15.75p 15.75p 14.00p 15.75p 29500
20/06/2011 15.75p 15.75p 15.75p 15.75p 0
17/06/2011 15.75p 15.75p 15.02p 15.75p 0
16/06/2011 15.75p 15.75p 15.02p 15.75p 534
15/06/2011 15.75p 15.75p 15.75p 15.75p 116355
14/06/2011 15.75p 15.75p 14.00p 15.75p 18984
13/06/2011 15.00p 15.75p 13.50p 15.75p 39700
10/06/2011 15.00p 15.74p 15.00p 15.00p 0
09/06/2011 15.25p 15.74p 15.00p 15.00p 0
08/06/2011 15.25p 15.74p 15.25p 15.25p 0
07/06/2011 15.25p 15.74p 15.25p 15.25p 12546
06/06/2011 15.25p 15.25p 14.00p 15.25p 3576
03/06/2011 15.25p 15.25p 13.00p 15.25p 0
02/06/2011 15.25p 15.25p 13.00p 15.25p 35000
01/06/2011 15.25p 15.25p 14.15p 15.25p 876
31/05/2011 15.25p 15.25p 14.08p 15.25p 6500

*Close Price adjusted for both dividends and splits