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 |
|---|---|---|---|---|---|
| 25/09/2017 | 7.00p | 7.13p | 7.00p | 7.13p | 121039 |
| 22/09/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/09/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/09/2017 | 7.00p | 7.00p | 6.88p | 7.00p | 150000 |
| 19/09/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 4585 |
| 18/09/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/09/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 30641 |
| 14/09/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 4000 |
| 13/09/2017 | 6.75p | 7.00p | 6.75p | 7.00p | 105000 |
| 12/09/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 22500 |
| 11/09/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/09/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 8000 |
| 07/09/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/09/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 7291 |
| 05/09/2017 | 7.00p | 7.00p | 6.75p | 7.00p | 26345 |
| 04/09/2017 | 6.88p | 7.00p | 6.75p | 7.00p | 52730 |
| 01/09/2017 | 7.00p | 7.00p | 6.88p | 6.88p | 55000 |
| 31/08/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 11980 |
| 30/08/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/08/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 3000 |
| 25/08/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 10000 |
| 24/08/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/08/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 13290 |
| 22/08/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/08/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/08/2017 | 7.00p | 7.13p | 7.00p | 7.00p | 169300 |
| 17/08/2017 | 6.63p | 7.00p | 6.63p | 7.00p | 72000 |
| 16/08/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 15/08/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 14/08/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 11/08/2017 | 6.25p | 6.63p | 6.25p | 6.63p | 215642 |
| 10/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 15153 |
| 08/08/2017 | 6.75p | 6.75p | 6.25p | 6.25p | 389728 |
| 07/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/08/2017 | 7.13p | 7.13p | 6.75p | 6.75p | 130000 |
| 03/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 02/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 01/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 31/07/2017 | 7.25p | 7.25p | 7.13p | 7.13p | 42932 |
| 28/07/2017 | 7.63p | 7.63p | 7.25p | 7.25p | 134245 |
| 27/07/2017 | 7.88p | 7.88p | 7.63p | 7.63p | 70334 |
| 26/07/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 3000 |
| 25/07/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 24/07/2017 | 8.00p | 8.00p | 7.88p | 7.88p | 77506 |
| 21/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 52944 |
| 20/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 50000 |
| 18/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/07/2017 | 8.00p | 8.00p | 7.88p | 8.00p | 70000 |
| 12/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/07/2017 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 10/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 2300 |
| 07/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 10000 |
| 06/07/2017 | 8.00p | 8.00p | 7.75p | 8.00p | 50000 |
| 05/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 8247 |
| 04/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 74574 |
| 03/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 2500 |
| 30/06/2017 | 8.00p | 8.00p | 7.75p | 8.00p | 41417 |
| 29/06/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/06/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/06/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 139220 |
| 26/06/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/06/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 3622 |
| 22/06/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/06/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/06/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/06/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/06/2017 | 8.00p | 8.10p | 8.00p | 8.00p | 73774 |
| 15/06/2017 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 14/06/2017 | 8.00p | 8.10p | 8.00p | 8.00p | 37696 |
| 13/06/2017 | 8.00p | 8.10p | 8.00p | 8.00p | 30870 |
| 12/06/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/06/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 6150 |
| 08/06/2017 | 8.00p | 8.00p | 7.75p | 8.00p | 39623 |
| 07/06/2017 | 8.00p | 8.05p | 7.78p | 8.00p | 15502 |
| 06/06/2017 | 8.13p | 8.13p | 7.75p | 8.00p | 144157 |
| 05/06/2017 | 8.13p | 8.20p | 7.80p | 8.13p | 162254 |
| 02/06/2017 | 8.13p | 8.20p | 7.75p | 8.13p | 168035 |
| 01/06/2017 | 8.13p | 8.17p | 7.75p | 8.13p | 67394 |
| 31/05/2017 | 8.13p | 8.13p | 7.76p | 8.13p | 7240 |
| 30/05/2017 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 26/05/2017 | 8.13p | 8.20p | 7.87p | 8.13p | 95602 |
| 25/05/2017 | 8.13p | 8.20p | 7.85p | 8.13p | 38002 |
| 24/05/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 23/05/2017 | 8.13p | 8.30p | 7.79p | 8.13p | 55850 |
| 22/05/2017 | 8.13p | 8.13p | 7.84p | 8.13p | 51104 |
| 19/05/2017 | 8.38p | 8.38p | 7.79p | 8.13p | 111695 |
| 18/05/2017 | 8.38p | 8.64p | 8.10p | 8.38p | 130209 |
| 17/05/2017 | 7.75p | 8.68p | 7.75p | 8.38p | 279998 |
| 16/05/2017 | 7.75p | 8.15p | 7.52p | 7.75p | 17690 |
| 15/05/2017 | 7.75p | 8.18p | 7.60p | 7.75p | 148135 |
| 12/05/2017 | 7.25p | 7.75p | 7.25p | 7.75p | 200501 |
| 11/05/2017 | 7.00p | 7.48p | 7.00p | 7.25p | 117176 |
| 10/05/2017 | 7.00p | 7.20p | 6.75p | 7.00p | 179358 |
| 09/05/2017 | 7.00p | 7.08p | 6.78p | 7.00p | 80000 |
| 08/05/2017 | 6.75p | 7.25p | 6.75p | 7.00p | 231811 |
| 05/05/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/05/2017 | 6.75p | 6.90p | 6.55p | 6.75p | 33858 |
| 03/05/2017 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 02/05/2017 | 6.63p | 6.75p | 6.50p | 6.75p | 437954 |
| 28/04/2017 | 6.88p | 6.88p | 6.60p | 6.63p | 289425 |
| 27/04/2017 | 7.13p | 7.29p | 6.75p | 6.88p | 241951 |
| 26/04/2017 | 7.25p | 7.29p | 7.03p | 7.13p | 106444 |
| 25/04/2017 | 6.88p | 8.25p | 6.88p | 7.25p | 803803 |
| 24/04/2017 | 6.88p | 6.91p | 6.88p | 6.88p | 10534 |
| 21/04/2017 | 6.88p | 6.91p | 6.75p | 6.88p | 27794 |
| 20/04/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 19/04/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 18/04/2017 | 7.13p | 7.50p | 6.64p | 6.88p | 402116 |
| 13/04/2017 | 7.13p | 7.46p | 7.13p | 7.13p | 10595 |
| 12/04/2017 | 6.75p | 7.35p | 6.75p | 7.13p | 96012 |
| 11/04/2017 | 6.75p | 7.00p | 6.75p | 6.75p | 87724 |
| 10/04/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/04/2017 | 6.75p | 7.00p | 6.75p | 6.75p | 9922 |
| 06/04/2017 | 6.63p | 7.00p | 6.63p | 6.75p | 100000 |
| 05/04/2017 | 6.75p | 6.75p | 6.60p | 6.63p | 79258 |
| 04/04/2017 | 6.75p | 6.75p | 6.65p | 6.75p | 10000 |
| 03/04/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 31/03/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/03/2017 | 6.88p | 6.88p | 6.75p | 6.75p | 0 |
| 29/03/2017 | 6.88p | 6.88p | 6.65p | 6.88p | 2092 |
| 28/03/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 27/03/2017 | 6.75p | 6.88p | 6.75p | 6.88p | 0 |
| 24/03/2017 | 6.88p | 7.00p | 6.75p | 6.75p | 120642 |
| 23/03/2017 | 6.88p | 6.88p | 6.75p | 6.88p | 9516 |
| 22/03/2017 | 7.25p | 7.35p | 6.59p | 6.88p | 94245 |
| 21/03/2017 | 7.25p | 7.25p | 7.09p | 7.25p | 3000 |
| 20/03/2017 | 7.38p | 7.38p | 7.05p | 7.25p | 90836 |
| 17/03/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 16/03/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 15/03/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 14/03/2017 | 7.25p | 7.50p | 6.50p | 7.38p | 912833 |
| 13/03/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/03/2017 | 7.25p | 7.50p | 7.10p | 7.25p | 2000 |
| 09/03/2017 | 7.25p | 7.25p | 7.05p | 7.25p | 78375 |
| 08/03/2017 | 7.13p | 7.40p | 7.10p | 7.25p | 126219 |
| 07/03/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 06/03/2017 | 7.13p | 7.13p | 7.03p | 7.13p | 61546 |
| 03/03/2017 | 7.13p | 7.24p | 7.13p | 7.13p | 50000 |
| 02/03/2017 | 7.25p | 7.25p | 7.04p | 7.13p | 78000 |
| 01/03/2017 | 7.25p | 7.25p | 7.11p | 7.25p | 233 |
| 28/02/2017 | 7.25p | 7.40p | 7.25p | 7.25p | 12000 |
| 27/02/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/02/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/02/2017 | 7.63p | 7.63p | 7.15p | 7.25p | 182304 |
| 22/02/2017 | 7.50p | 7.90p | 7.38p | 7.63p | 115923 |
| 21/02/2017 | 7.25p | 7.70p | 7.25p | 7.50p | 217915 |
| 20/02/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/02/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/02/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/02/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/02/2017 | 7.25p | 7.30p | 7.25p | 7.25p | 25000 |
| 13/02/2017 | 7.25p | 7.25p | 7.00p | 7.25p | 85000 |
| 10/02/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/02/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/02/2017 | 7.25p | 7.37p | 7.25p | 7.25p | 10000 |
| 07/02/2017 | 7.25p | 7.37p | 7.09p | 7.25p | 80000 |
| 06/02/2017 | 7.25p | 7.50p | 7.06p | 7.25p | 28620 |
| 03/02/2017 | 7.25p | 7.25p | 7.06p | 7.25p | 10000 |
| 02/02/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/02/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 31/01/2017 | 7.25p | 7.69p | 7.21p | 7.25p | 102393 |
| 30/01/2017 | 7.38p | 7.48p | 7.16p | 7.25p | 73226 |
| 27/01/2017 | 7.38p | 7.69p | 6.60p | 7.38p | 431010 |
| 26/01/2017 | 9.38p | 9.38p | 7.25p | 7.38p | 1522042 |
| 25/01/2017 | 8.88p | 9.98p | 8.40p | 9.75p | 766102 |
| 24/01/2017 | 8.00p | 9.40p | 7.58p | 8.88p | 658645 |
| 23/01/2017 | 7.00p | 8.23p | 7.00p | 8.00p | 374599 |
| 20/01/2017 | 7.00p | 7.00p | 6.84p | 7.00p | 7125 |
| 19/01/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/01/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/01/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/01/2017 | 7.25p | 7.25p | 7.00p | 7.00p | 107465 |
| 13/01/2017 | 6.88p | 7.25p | 6.88p | 7.25p | 118818 |
| 12/01/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 11/01/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 10/01/2017 | 6.88p | 7.25p | 6.75p | 6.88p | 4720 |
| 09/01/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 06/01/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 05/01/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 04/01/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 03/01/2017 | 6.88p | 6.96p | 6.88p | 6.88p | 12000 |
| 30/12/2016 | 6.88p | 6.88p | 6.77p | 6.88p | 1250 |
| 29/12/2016 | 6.88p | 6.88p | 6.76p | 6.88p | 50000 |
| 28/12/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 23/12/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 22/12/2016 | 6.88p | 7.25p | 6.88p | 6.88p | 0 |
| 21/12/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 20/12/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 19/12/2016 | 7.13p | 6.88p | 6.88p | 6.88p | 0 |
| 16/12/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 15/12/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 14/12/2016 | 6.88p | 7.00p | 6.88p | 6.88p | 6964 |
| 13/12/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 12/12/2016 | 6.88p | 6.98p | 6.76p | 6.88p | 60000 |
| 09/12/2016 | 6.75p | 6.90p | 6.75p | 6.88p | 25000 |
| 08/12/2016 | 7.00p | 7.00p | 6.75p | 6.75p | 60000 |
*Close Price adjusted for both dividends and splits