Ashley House (ASH) Share Price

Construction & Materials Sector


Date Open High Low Close* Volume
04/02/2020 2.75p 2.75p 2.50p 2.50p 180772
03/02/2020 2.75p 2.75p 2.75p 2.75p 0
31/01/2020 2.75p 2.75p 2.65p 2.75p 0
30/01/2020 2.45p 2.65p 2.41p 2.65p 190000
29/01/2020 2.75p 2.75p 2.45p 2.45p 0
28/01/2020 2.75p 2.75p 2.55p 2.75p 100000
27/01/2020 2.75p 2.75p 2.54p 2.75p 150000
24/01/2020 2.75p 2.75p 2.75p 2.75p 0
23/01/2020 2.75p 2.75p 2.75p 2.75p 0
22/01/2020 2.75p 2.75p 2.75p 2.75p 0
21/01/2020 2.75p 2.75p 2.51p 2.75p 1
20/01/2020 2.75p 2.75p 2.51p 2.75p 6880
17/01/2020 2.75p 2.75p 2.75p 2.75p 0
16/01/2020 2.75p 2.75p 2.75p 2.75p 0
15/01/2020 2.75p 2.75p 2.55p 2.75p 100000
14/01/2020 2.50p 2.75p 2.50p 2.75p 200000
13/01/2020 2.50p 2.50p 2.50p 2.50p 0
10/01/2020 2.50p 2.50p 2.40p 2.50p 25717
09/01/2020 2.50p 2.50p 2.43p 2.50p 30349
08/01/2020 2.50p 2.56p 2.50p 2.50p 2500
07/01/2020 2.60p 2.60p 2.50p 2.50p 0
06/01/2020 2.60p 2.60p 2.60p 2.60p 0
03/01/2020 2.60p 2.60p 2.60p 2.60p 0
02/01/2020 2.50p 2.60p 2.50p 2.60p 38910
01/01/2020 2.50p 2.50p 2.50p 2.50p 0
31/12/2019 2.50p 2.50p 2.50p 2.50p 0
30/12/2019 2.50p 2.57p 2.50p 2.50p 150000
27/12/2019 2.50p 2.56p 2.50p 2.50p 250000
26/12/2019 2.50p 2.50p 2.50p 2.50p 0
25/12/2019 2.50p 2.50p 2.50p 2.50p 0
24/12/2019 2.50p 2.50p 2.50p 2.50p 0
23/12/2019 2.50p 2.55p 2.50p 2.50p 6000
20/12/2019 2.50p 2.50p 2.41p 2.50p 121194
19/12/2019 2.50p 2.50p 2.50p 2.50p 0
18/12/2019 2.50p 2.50p 2.50p 2.50p 0
17/12/2019 2.50p 2.57p 2.45p 2.50p 39640
16/12/2019 2.50p 2.50p 2.45p 2.50p 4000
13/12/2019 2.65p 2.65p 2.50p 2.50p 210000
12/12/2019 2.65p 2.77p 2.65p 2.65p 35957
11/12/2019 2.60p 2.65p 2.40p 2.65p 1884477
10/12/2019 2.75p 2.75p 2.60p 2.60p 0
09/12/2019 2.75p 2.75p 2.55p 2.75p 24000
06/12/2019 2.75p 2.75p 2.55p 2.75p 60000
05/12/2019 2.75p 2.75p 2.75p 2.75p 0
04/12/2019 2.75p 2.75p 2.75p 2.75p 0
03/12/2019 2.75p 2.75p 2.75p 2.75p 0
02/12/2019 2.75p 2.75p 2.55p 2.75p 22000
29/11/2019 2.75p 2.75p 2.55p 2.75p 32000
28/11/2019 2.75p 2.75p 2.52p 2.75p 3084
27/11/2019 2.75p 2.75p 2.70p 2.75p 6000
26/11/2019 2.75p 2.75p 2.75p 2.75p 0
25/11/2019 2.75p 2.75p 2.75p 2.75p 0
22/11/2019 2.75p 2.75p 2.75p 2.75p 0
21/11/2019 2.75p 2.75p 2.70p 2.75p 33333
20/11/2019 2.75p 2.75p 2.75p 2.75p 0
19/11/2019 2.75p 2.75p 2.52p 2.75p 23718
18/11/2019 2.75p 2.75p 2.52p 2.75p 7231
15/11/2019 2.75p 2.75p 2.75p 2.75p 0
14/11/2019 2.65p 2.75p 2.60p 2.75p 64949
13/11/2019 2.90p 2.90p 2.82p 2.85p 100000
12/11/2019 2.90p 2.93p 2.90p 2.90p 100000
11/11/2019 2.90p 2.95p 2.90p 2.90p 50847
08/11/2019 2.90p 2.96p 2.90p 2.90p 200000
07/11/2019 2.90p 2.97p 2.90p 2.90p 50236
06/11/2019 2.90p 3.00p 2.90p 2.90p 4601
05/11/2019 3.05p 3.05p 2.90p 3.05p 0
04/11/2019 3.05p 3.05p 3.00p 3.05p 20000
01/11/2019 3.05p 3.05p 3.05p 3.05p 0
31/10/2019 3.05p 3.05p 3.04p 3.05p 150000
30/10/2019 3.10p 3.10p 3.00p 3.05p 661353
29/10/2019 3.10p 3.10p 3.10p 3.10p 100000
28/10/2019 3.25p 3.28p 3.00p 3.10p 589052
25/10/2019 3.75p 3.75p 3.20p 3.25p 438679
24/10/2019 3.75p 3.95p 3.75p 3.75p 100000
23/10/2019 3.85p 3.85p 3.70p 3.75p 58000
22/10/2019 4.10p 4.10p 3.95p 3.95p 260000
21/10/2019 4.65p 4.99p 4.01p 4.10p 1581556
18/10/2019 4.65p 4.65p 4.65p 4.65p 0
17/10/2019 4.65p 4.65p 4.65p 4.65p 0
16/10/2019 4.65p 4.65p 4.65p 4.65p 0
15/10/2019 4.65p 4.65p 4.65p 4.65p 0
14/10/2019 4.65p 4.65p 4.51p 4.65p 500
11/10/2019 4.65p 4.65p 4.65p 4.65p 0
10/10/2019 4.65p 4.65p 4.65p 4.65p 0
09/10/2019 4.65p 4.65p 4.65p 4.65p 0
08/10/2019 4.65p 4.65p 4.61p 4.65p 15648
07/10/2019 4.65p 4.65p 4.65p 4.65p 0
04/10/2019 4.65p 4.65p 4.51p 4.65p 25000
03/10/2019 4.65p 4.65p 4.65p 4.65p 0
02/10/2019 4.65p 4.65p 4.51p 4.65p 9729
01/10/2019 4.65p 4.65p 4.50p 4.65p 386
30/09/2019 4.65p 4.65p 4.65p 4.65p 0
27/09/2019 4.65p 4.65p 4.65p 4.65p 0
26/09/2019 4.65p 4.65p 4.65p 4.65p 0
25/09/2019 4.65p 4.65p 4.65p 4.65p 0
24/09/2019 4.65p 4.65p 4.65p 4.65p 0
23/09/2019 4.65p 4.65p 4.65p 4.65p 0
20/09/2019 4.65p 4.65p 4.65p 4.65p 0
19/09/2019 4.65p 4.65p 4.50p 4.65p 20696
18/09/2019 4.65p 4.65p 4.65p 4.65p 0
17/09/2019 4.65p 4.68p 4.51p 4.65p 58132
16/09/2019 4.70p 4.70p 4.60p 4.65p 10250
13/09/2019 4.70p 4.70p 4.60p 4.70p 14527
12/09/2019 4.70p 4.70p 4.60p 4.70p 2000
11/09/2019 4.70p 4.70p 4.70p 4.70p 18094
10/09/2019 4.70p 4.70p 4.70p 4.70p 0
09/09/2019 4.70p 4.70p 4.70p 4.70p 0
06/09/2019 4.75p 4.75p 4.70p 4.70p 19633
05/09/2019 4.75p 4.75p 4.74p 4.75p 20833
04/09/2019 4.75p 4.75p 4.75p 4.75p 25000
03/09/2019 4.75p 4.77p 4.75p 4.75p 4633
02/09/2019 4.70p 4.78p 4.69p 4.75p 457231
30/08/2019 4.55p 4.69p 4.55p 4.60p 4029
29/08/2019 4.55p 4.70p 4.55p 4.55p 2000
28/08/2019 4.55p 4.55p 4.55p 4.55p 0
27/08/2019 4.55p 4.68p 4.40p 4.55p 185299
23/08/2019 4.55p 4.55p 4.55p 4.55p 0
22/08/2019 4.55p 4.70p 4.55p 4.55p 10648
21/08/2019 4.50p 4.58p 4.40p 4.50p 517505
20/08/2019 4.80p 4.80p 4.40p 4.50p 393916
19/08/2019 4.80p 4.80p 4.80p 4.80p 0
16/08/2019 5.00p 5.00p 4.80p 4.80p 9049
15/08/2019 5.00p 5.10p 5.00p 5.00p 0
14/08/2019 5.10p 5.10p 5.01p 5.10p 42500
13/08/2019 5.10p 5.10p 5.10p 5.10p 0
12/08/2019 5.10p 5.10p 5.10p 5.10p 0
09/08/2019 5.00p 5.10p 5.00p 5.10p 0
08/08/2019 5.10p 5.10p 5.00p 5.00p 100000
07/08/2019 5.50p 5.50p 5.10p 5.10p 108357
06/08/2019 5.43p 5.50p 5.20p 5.50p 164966
05/08/2019 5.63p 5.63p 5.30p 5.63p 22175
02/08/2019 5.90p 5.90p 5.63p 5.63p 28677
01/08/2019 6.90p 7.01p 5.73p 5.80p 2051939
31/07/2019 7.80p 7.80p 7.56p 7.80p 20000
30/07/2019 7.80p 7.80p 7.80p 7.80p 0
29/07/2019 7.75p 7.90p 7.75p 7.80p 131
26/07/2019 7.75p 7.80p 7.56p 7.80p 69788
25/07/2019 7.75p 7.83p 7.75p 7.75p 50000
24/07/2019 7.85p 7.85p 7.70p 7.75p 10000
23/07/2019 7.85p 7.85p 7.85p 7.85p 0
22/07/2019 7.85p 7.85p 7.85p 7.85p 0
19/07/2019 7.85p 7.85p 7.50p 7.85p 65902
18/07/2019 8.15p 8.15p 7.76p 7.85p 40000
17/07/2019 8.25p 8.25p 7.80p 8.15p 95238
16/07/2019 8.25p 8.25p 8.10p 8.25p 50000
15/07/2019 8.25p 8.39p 8.25p 8.25p 7500
12/07/2019 8.25p 8.25p 8.25p 8.25p 0
11/07/2019 8.25p 8.25p 8.10p 8.25p 7000
10/07/2019 8.25p 8.25p 8.06p 8.25p 4852
09/07/2019 8.25p 8.25p 8.06p 8.25p 12190
08/07/2019 8.65p 8.65p 8.06p 8.25p 64080
05/07/2019 7.38p 8.65p 7.38p 8.65p 300203
04/07/2019 8.25p 8.25p 8.25p 8.25p 0
03/07/2019 8.25p 8.34p 8.10p 8.25p 10939
02/07/2019 8.25p 8.25p 8.25p 8.25p 0
01/07/2019 8.25p 8.40p 8.06p 8.25p 188331
28/06/2019 8.13p 8.50p 8.13p 8.25p 247452
27/06/2019 8.25p 8.25p 8.03p 8.13p 50000
26/06/2019 8.25p 8.50p 8.25p 8.25p 35294
25/06/2019 8.63p 8.73p 7.75p 8.38p 790534
24/06/2019 9.30p 10.20p 9.15p 9.75p 1348688
21/06/2019 10.00p 10.49p 9.00p 9.30p 281555
20/06/2019 9.60p 10.25p 9.60p 9.90p 725624
19/06/2019 9.03p 9.70p 9.03p 9.60p 353457
18/06/2019 9.03p 9.03p 9.03p 9.03p 0
17/06/2019 9.15p 9.15p 8.80p 9.03p 38989
14/06/2019 9.15p 9.15p 9.15p 9.15p 0
13/06/2019 9.15p 9.15p 8.80p 9.15p 1039
12/06/2019 9.15p 9.15p 9.15p 9.15p 0
11/06/2019 9.15p 9.33p 9.00p 9.15p 51789
10/06/2019 9.25p 9.25p 9.00p 9.15p 57000
07/06/2019 9.25p 9.25p 9.25p 9.25p 0
06/06/2019 9.25p 9.25p 9.25p 9.25p 0
05/06/2019 9.25p 9.40p 9.15p 9.25p 41350
04/06/2019 9.25p 9.25p 9.25p 9.25p 0
03/06/2019 9.25p 9.25p 9.25p 9.25p 0
31/05/2019 9.13p 9.25p 9.13p 9.25p 21857
30/05/2019 9.25p 9.25p 9.00p 9.13p 2003
29/05/2019 9.25p 9.25p 9.02p 9.25p 24209
28/05/2019 9.25p 9.25p 9.25p 9.25p 0
24/05/2019 9.25p 9.35p 9.25p 9.25p 57000
23/05/2019 9.25p 9.25p 9.25p 9.25p 0
22/05/2019 9.25p 9.38p 9.00p 9.25p 82177
21/05/2019 9.25p 9.37p 9.25p 9.25p 10544
20/05/2019 9.15p 9.39p 9.15p 9.25p 71954
17/05/2019 9.15p 9.15p 9.01p 9.15p 25000
16/05/2019 9.15p 9.28p 9.15p 9.15p 12000
15/05/2019 9.25p 9.25p 9.01p 9.15p 10500
14/05/2019 9.38p 9.38p 9.09p 9.25p 10494
13/05/2019 9.38p 9.38p 9.01p 9.38p 173
10/05/2019 9.38p 9.58p 9.38p 9.38p 0
09/05/2019 9.05p 9.65p 9.05p 9.58p 235259
08/05/2019 9.05p 9.05p 8.80p 9.05p 50000
07/05/2019 9.05p 9.05p 9.05p 9.05p 0
03/05/2019 9.03p 9.05p 9.03p 9.05p 0
02/05/2019 9.03p 9.03p 9.03p 9.03p 0
01/05/2019 9.03p 9.03p 9.03p 9.03p 0
30/04/2019 9.03p 9.03p 9.03p 9.03p 0
29/04/2019 9.03p 9.03p 8.93p 9.03p 28011
26/04/2019 9.03p 9.10p 9.03p 9.03p 7500

*Close Price adjusted for both dividends and splits