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 |
|---|---|---|---|---|---|
| 25/04/2019 | 9.25p | 9.25p | 8.76p | 9.03p | 175167 |
| 24/04/2019 | 9.25p | 9.25p | 9.01p | 9.25p | 5127 |
| 23/04/2019 | 8.98p | 9.45p | 8.98p | 9.25p | 104523 |
| 18/04/2019 | 8.98p | 9.00p | 8.75p | 8.98p | 110000 |
| 17/04/2019 | 8.63p | 8.99p | 8.63p | 8.98p | 436972 |
| 16/04/2019 | 8.45p | 8.70p | 8.45p | 8.63p | 57556 |
| 15/04/2019 | 8.45p | 8.45p | 8.45p | 8.45p | 0 |
| 12/04/2019 | 8.45p | 8.45p | 8.43p | 8.45p | 13000 |
| 11/04/2019 | 8.45p | 8.49p | 8.45p | 8.45p | 40000 |
| 10/04/2019 | 8.45p | 8.45p | 8.45p | 8.45p | 10000 |
| 09/04/2019 | 8.45p | 8.45p | 8.41p | 8.45p | 20233 |
| 08/04/2019 | 8.45p | 8.45p | 8.45p | 8.45p | 313885 |
| 05/04/2019 | 8.45p | 8.45p | 8.45p | 8.45p | 20000 |
| 04/04/2019 | 8.45p | 8.45p | 8.41p | 8.45p | 1504 |
| 03/04/2019 | 8.45p | 8.45p | 8.40p | 8.45p | 7500 |
| 02/04/2019 | 8.45p | 8.45p | 8.45p | 8.45p | 0 |
| 01/04/2019 | 8.45p | 8.45p | 8.40p | 8.45p | 15500 |
| 29/03/2019 | 8.45p | 8.45p | 8.40p | 8.45p | 15000 |
| 28/03/2019 | 8.45p | 8.45p | 8.45p | 8.45p | 0 |
| 27/03/2019 | 8.40p | 8.45p | 8.40p | 8.45p | 90654 |
| 26/03/2019 | 8.40p | 8.42p | 8.32p | 8.40p | 50487 |
| 25/03/2019 | 8.40p | 8.42p | 8.32p | 8.40p | 15109 |
| 22/03/2019 | 8.40p | 8.44p | 8.40p | 8.40p | 89383 |
| 21/03/2019 | 8.40p | 8.42p | 8.40p | 8.40p | 5000 |
| 20/03/2019 | 8.40p | 8.45p | 8.40p | 8.40p | 32659 |
| 19/03/2019 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
| 18/03/2019 | 8.40p | 8.51p | 8.40p | 8.40p | 55000 |
| 15/03/2019 | 8.40p | 8.40p | 8.40p | 8.40p | 184 |
| 14/03/2019 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
| 13/03/2019 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
| 12/03/2019 | 8.40p | 8.40p | 8.38p | 8.40p | 7400 |
| 11/03/2019 | 8.40p | 8.40p | 8.30p | 8.40p | 18602 |
| 08/03/2019 | 8.40p | 8.40p | 8.40p | 8.40p | 23511 |
| 07/03/2019 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
| 06/03/2019 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
| 05/03/2019 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
| 04/03/2019 | 8.40p | 8.40p | 8.30p | 8.40p | 4000 |
| 01/03/2019 | 8.65p | 8.65p | 8.40p | 8.40p | 25000 |
| 28/02/2019 | 8.65p | 8.65p | 8.30p | 8.65p | 10000 |
| 27/02/2019 | 8.75p | 8.75p | 8.31p | 8.65p | 112694 |
| 26/02/2019 | 9.03p | 9.03p | 8.51p | 8.75p | 155319 |
| 25/02/2019 | 9.15p | 9.15p | 9.00p | 9.03p | 10000 |
| 22/02/2019 | 9.15p | 9.15p | 9.15p | 9.15p | 0 |
| 21/02/2019 | 9.25p | 9.25p | 8.80p | 9.15p | 54573 |
| 20/02/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/02/2019 | 9.25p | 9.40p | 9.20p | 9.25p | 27000 |
| 18/02/2019 | 9.15p | 9.25p | 9.11p | 9.25p | 35000 |
| 15/02/2019 | 9.15p | 9.30p | 9.15p | 9.15p | 169722 |
| 14/02/2019 | 10.65p | 10.65p | 9.00p | 9.00p | 479676 |
| 13/02/2019 | 10.65p | 10.65p | 10.65p | 10.65p | 0 |
| 12/02/2019 | 10.45p | 10.88p | 10.45p | 10.65p | 38911 |
| 11/02/2019 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 08/02/2019 | 10.45p | 10.70p | 10.45p | 10.45p | 12561 |
| 07/02/2019 | 10.45p | 10.58p | 10.45p | 10.45p | 10000 |
| 06/02/2019 | 10.60p | 10.62p | 10.45p | 10.45p | 41500 |
| 05/02/2019 | 10.45p | 10.45p | 10.30p | 10.45p | 51959 |
| 04/02/2019 | 10.75p | 10.75p | 10.18p | 10.45p | 137761 |
| 01/02/2019 | 11.00p | 11.00p | 10.65p | 10.75p | 55000 |
| 31/01/2019 | 12.10p | 12.10p | 10.70p | 11.00p | 925958 |
| 30/01/2019 | 13.35p | 14.00p | 13.35p | 13.80p | 100000 |
| 29/01/2019 | 13.35p | 13.35p | 13.35p | 13.35p | 0 |
| 28/01/2019 | 13.50p | 13.70p | 13.00p | 13.35p | 86000 |
| 25/01/2019 | 13.50p | 13.87p | 13.50p | 13.50p | 121 |
| 24/01/2019 | 14.15p | 14.15p | 13.13p | 13.50p | 111500 |
| 23/01/2019 | 13.25p | 14.39p | 13.25p | 14.15p | 224799 |
| 22/01/2019 | 13.75p | 13.75p | 12.92p | 13.25p | 182444 |
| 21/01/2019 | 12.60p | 13.90p | 12.40p | 13.45p | 124545 |
| 18/01/2019 | 12.25p | 13.00p | 12.05p | 12.60p | 265444 |
| 17/01/2019 | 11.95p | 12.48p | 11.95p | 12.25p | 126981 |
| 16/01/2019 | 11.75p | 11.95p | 11.75p | 11.95p | 36794 |
| 15/01/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 14/01/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 11/01/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 150 |
| 10/01/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 09/01/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 400 |
| 08/01/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 07/01/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 537 |
| 04/01/2019 | 11.75p | 11.78p | 11.75p | 11.75p | 15000 |
| 03/01/2019 | 11.75p | 11.75p | 11.50p | 11.75p | 6714 |
| 02/01/2019 | 11.75p | 11.75p | 11.51p | 11.75p | 6177 |
| 31/12/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 28/12/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 27/12/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 24/12/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 21/12/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 20/12/2018 | 11.75p | 11.84p | 11.75p | 11.75p | 50000 |
| 19/12/2018 | 11.75p | 11.84p | 11.63p | 11.75p | 69382 |
| 18/12/2018 | 11.75p | 11.75p | 11.63p | 11.75p | 3819 |
| 17/12/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 14/12/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 13/12/2018 | 12.25p | 12.25p | 11.55p | 11.75p | 119627 |
| 12/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 11/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 10/12/2018 | 12.35p | 12.35p | 12.25p | 12.25p | 0 |
| 07/12/2018 | 12.25p | 12.40p | 12.02p | 12.25p | 8865 |
| 06/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 05/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 04/12/2018 | 12.25p | 12.40p | 12.25p | 12.25p | 7620 |
| 03/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 30/11/2018 | 12.25p | 12.30p | 12.01p | 12.25p | 75000 |
| 29/11/2018 | 11.75p | 12.50p | 11.75p | 12.25p | 230918 |
| 28/11/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 27/11/2018 | 12.00p | 12.00p | 11.50p | 11.75p | 54194 |
| 26/11/2018 | 12.25p | 12.25p | 12.00p | 12.00p | 22500 |
| 23/11/2018 | 12.50p | 12.50p | 12.00p | 12.25p | 55000 |
| 22/11/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 15000 |
| 21/11/2018 | 13.00p | 13.00p | 12.50p | 12.50p | 75000 |
| 20/11/2018 | 13.00p | 13.00p | 12.51p | 13.00p | 51982 |
| 19/11/2018 | 13.00p | 13.33p | 13.00p | 13.00p | 75000 |
| 16/11/2018 | 13.00p | 13.09p | 12.60p | 13.00p | 123382 |
| 15/11/2018 | 12.25p | 13.25p | 12.25p | 13.00p | 190627 |
| 14/11/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 20000 |
| 13/11/2018 | 12.25p | 12.32p | 12.05p | 12.25p | 30140 |
| 12/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 09/11/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 20000 |
| 08/11/2018 | 12.25p | 12.30p | 12.05p | 12.25p | 33394 |
| 07/11/2018 | 12.25p | 12.25p | 12.03p | 12.25p | 12168 |
| 06/11/2018 | 12.25p | 12.25p | 12.07p | 12.25p | 5874 |
| 05/11/2018 | 12.25p | 12.25p | 12.09p | 12.25p | 6697 |
| 02/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 01/11/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 66750 |
| 31/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 30/10/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 50000 |
| 29/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 26/10/2018 | 12.25p | 12.25p | 12.05p | 12.25p | 30138 |
| 25/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 24/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 23/10/2018 | 12.25p | 12.33p | 12.13p | 12.25p | 70000 |
| 22/10/2018 | 12.25p | 12.25p | 12.03p | 12.25p | 25000 |
| 19/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 18/10/2018 | 12.25p | 12.25p | 12.11p | 12.25p | 42309 |
| 17/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 16/10/2018 | 12.25p | 12.33p | 12.05p | 12.25p | 19424 |
| 15/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 12/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 11/10/2018 | 12.25p | 12.25p | 12.00p | 12.25p | 31192 |
| 10/10/2018 | 13.25p | 13.25p | 12.53p | 12.75p | 54860 |
| 09/10/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 08/10/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 05/10/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 04/10/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 03/10/2018 | 13.25p | 13.25p | 13.01p | 13.25p | 4261 |
| 02/10/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 01/10/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 28/09/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 27/09/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 26/09/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 25/09/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 24/09/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 21/09/2018 | 13.25p | 13.39p | 13.00p | 13.25p | 16516 |
| 20/09/2018 | 13.25p | 13.33p | 13.25p | 13.25p | 30000 |
| 19/09/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 18/09/2018 | 13.65p | 13.65p | 13.01p | 13.25p | 48790 |
| 17/09/2018 | 13.75p | 13.75p | 13.30p | 13.65p | 41758 |
| 14/09/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 13/09/2018 | 13.90p | 13.90p | 13.50p | 13.75p | 25000 |
| 12/09/2018 | 14.25p | 14.25p | 13.54p | 13.90p | 99454 |
| 11/09/2018 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 10/09/2018 | 14.25p | 14.25p | 14.00p | 14.25p | 38019 |
| 07/09/2018 | 14.35p | 14.40p | 14.21p | 14.25p | 57072 |
| 06/09/2018 | 14.35p | 14.35p | 14.35p | 14.35p | 50000 |
| 05/09/2018 | 13.85p | 14.48p | 13.85p | 14.35p | 95000 |
| 04/09/2018 | 13.85p | 13.85p | 13.85p | 13.85p | 0 |
| 03/09/2018 | 13.75p | 13.90p | 13.62p | 13.85p | 27047 |
| 31/08/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 30/08/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 29/08/2018 | 14.20p | 14.20p | 13.50p | 13.75p | 121465 |
| 28/08/2018 | 14.20p | 14.35p | 14.00p | 14.20p | 65021 |
| 24/08/2018 | 14.10p | 14.35p | 14.00p | 14.20p | 96297 |
| 23/08/2018 | 14.25p | 14.25p | 14.10p | 14.10p | 0 |
| 22/08/2018 | 14.90p | 14.90p | 14.25p | 14.25p | 25000 |
| 21/08/2018 | 15.25p | 15.25p | 14.66p | 14.90p | 65500 |
| 20/08/2018 | 15.90p | 15.99p | 15.00p | 15.25p | 154117 |
| 17/08/2018 | 15.30p | 15.94p | 14.99p | 15.90p | 204249 |
| 16/08/2018 | 14.10p | 16.45p | 14.10p | 15.30p | 958094 |
| 15/08/2018 | 14.05p | 14.05p | 13.61p | 13.80p | 15286 |
| 14/08/2018 | 14.05p | 14.05p | 14.05p | 14.05p | 0 |
| 13/08/2018 | 14.05p | 14.18p | 14.05p | 14.05p | 2000 |
| 10/08/2018 | 14.05p | 14.05p | 14.05p | 14.05p | 50000 |
| 09/08/2018 | 14.10p | 14.10p | 14.05p | 14.05p | 0 |
| 08/08/2018 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
| 07/08/2018 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
| 06/08/2018 | 14.05p | 14.10p | 14.05p | 14.10p | 0 |
| 03/08/2018 | 14.15p | 14.15p | 13.80p | 14.05p | 23387 |
| 02/08/2018 | 14.15p | 14.30p | 14.15p | 14.15p | 4000 |
| 01/08/2018 | 14.15p | 14.15p | 14.15p | 14.15p | 0 |
| 31/07/2018 | 14.15p | 14.15p | 14.00p | 14.15p | 25000 |
| 30/07/2018 | 14.15p | 14.60p | 14.15p | 14.15p | 36000 |
| 27/07/2018 | 14.15p | 14.15p | 14.15p | 14.15p | 0 |
| 26/07/2018 | 14.15p | 14.15p | 14.15p | 14.15p | 0 |
| 25/07/2018 | 14.15p | 14.15p | 13.92p | 14.15p | 284053 |
| 24/07/2018 | 14.15p | 14.29p | 14.15p | 14.15p | 10000 |
| 23/07/2018 | 14.15p | 14.15p | 14.15p | 14.15p | 0 |
| 20/07/2018 | 14.15p | 14.15p | 13.85p | 14.15p | 105 |
| 19/07/2018 | 14.15p | 14.15p | 13.85p | 14.15p | 149831 |
| 18/07/2018 | 14.15p | 14.15p | 13.80p | 14.15p | 166335 |
| 17/07/2018 | 14.15p | 14.15p | 14.15p | 14.15p | 0 |
| 16/07/2018 | 14.10p | 14.46p | 13.84p | 14.15p | 185077 |
| 13/07/2018 | 14.10p | 14.10p | 14.10p | 14.10p | 141836 |
| 12/07/2018 | 14.15p | 14.15p | 13.84p | 14.15p | 1000 |
*Close Price adjusted for both dividends and splits