Ashley House (ASH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/10/2009 80.50p 80.50p 80.50p 80.50p 0
22/10/2009 80.50p 80.50p 79.30p 80.50p 1300
21/10/2009 80.50p 80.50p 80.50p 80.50p 0
20/10/2009 80.50p 80.50p 79.00p 80.50p 11000
19/10/2009 80.00p 81.80p 79.30p 80.50p 1502
16/10/2009 80.00p 81.80p 80.00p 80.00p 5000
15/10/2009 80.00p 80.00p 80.00p 80.00p 0
14/10/2009 82.00p 82.00p 80.00p 80.00p 0
13/10/2009 82.00p 82.00p 80.00p 82.00p 10618
12/10/2009 82.00p 83.00p 80.00p 82.00p 49257
09/10/2009 82.00p 82.00p 80.00p 82.00p 4833
08/10/2009 82.00p 82.00p 82.00p 82.00p 0
07/10/2009 82.00p 83.80p 82.00p 82.00p 8700
06/10/2009 84.00p 85.80p 80.00p 82.00p 26110
05/10/2009 85.00p 84.00p 83.00p 84.00p 10000
02/10/2009 85.00p 86.80p 83.00p 85.00p 5180
01/10/2009 85.00p 85.00p 83.00p 85.00p 11300
30/09/2009 85.00p 86.57p 83.10p 85.00p 5433
29/09/2009 84.00p 86.57p 85.00p 85.00p 1577
28/09/2009 84.00p 86.00p 84.00p 84.00p 9800
25/09/2009 84.00p 84.00p 82.50p 84.00p 10900
24/09/2009 84.00p 84.00p 82.00p 84.00p 2140
23/09/2009 84.00p 84.00p 82.00p 84.00p 1800
22/09/2009 84.00p 85.00p 82.00p 84.00p 6436
21/09/2009 84.00p 84.00p 82.50p 84.00p 10224

*Close Price adjusted for both dividends and splits