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 |
|---|---|---|---|---|---|
| 13/05/2015 | 3.50p | 3.55p | 3.00p | 3.50p | 1648745 |
| 12/05/2015 | 3.63p | 3.63p | 3.27p | 3.50p | 111191 |
| 11/05/2015 | 3.63p | 3.66p | 3.50p | 3.63p | 236181 |
| 08/05/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 07/05/2015 | 3.75p | 3.75p | 3.50p | 3.63p | 68000 |
| 06/05/2015 | 3.75p | 3.75p | 3.65p | 3.75p | 75000 |
| 05/05/2015 | 3.75p | 3.75p | 3.65p | 3.75p | 1000 |
| 01/05/2015 | 3.75p | 3.78p | 3.70p | 3.75p | 217360 |
| 30/04/2015 | 3.88p | 3.90p | 3.50p | 3.88p | 678399 |
| 29/04/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 356108 |
| 28/04/2015 | 3.88p | 3.88p | 3.70p | 3.88p | 89 |
| 27/04/2015 | 3.88p | 4.20p | 3.88p | 3.88p | 85795 |
| 24/04/2015 | 3.75p | 3.75p | 3.58p | 3.75p | 154608 |
| 23/04/2015 | 3.75p | 3.83p | 3.58p | 3.75p | 33071 |
| 22/04/2015 | 3.75p | 3.88p | 3.58p | 3.75p | 101109 |
| 21/04/2015 | 3.75p | 3.75p | 3.58p | 3.75p | 6500 |
| 20/04/2015 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 17/04/2015 | 3.75p | 3.82p | 3.75p | 3.75p | 34510 |
| 16/04/2015 | 3.88p | 3.88p | 3.55p | 3.75p | 117533 |
| 15/04/2015 | 4.00p | 4.05p | 3.86p | 4.00p | 520000 |
| 14/04/2015 | 4.00p | 4.00p | 3.75p | 4.00p | 26195 |
| 13/04/2015 | 4.00p | 4.00p | 3.55p | 4.00p | 391130 |
| 10/04/2015 | 3.88p | 4.00p | 3.75p | 4.00p | 645000 |
| 09/04/2015 | 4.00p | 4.00p | 3.79p | 3.88p | 375000 |
| 08/04/2015 | 4.00p | 4.00p | 3.80p | 4.00p | 50000 |
| 07/04/2015 | 3.75p | 4.00p | 3.75p | 4.00p | 150000 |
| 02/04/2015 | 3.75p | 3.85p | 3.75p | 3.75p | 160000 |
| 01/04/2015 | 3.50p | 3.85p | 3.25p | 3.75p | 1176267 |
| 31/03/2015 | 4.00p | 4.00p | 3.25p | 3.50p | 336261 |
| 30/03/2015 | 4.00p | 4.00p | 3.75p | 4.00p | 112533 |
| 27/03/2015 | 4.00p | 4.00p | 3.75p | 4.00p | 10205 |
| 26/03/2015 | 4.13p | 4.13p | 3.50p | 4.00p | 132000 |
| 25/03/2015 | 4.13p | 4.20p | 3.84p | 4.13p | 50319 |
| 24/03/2015 | 4.25p | 4.26p | 4.00p | 4.13p | 194287 |
| 23/03/2015 | 4.25p | 4.25p | 3.95p | 4.25p | 100000 |
| 20/03/2015 | 4.25p | 4.25p | 4.03p | 4.25p | 94500 |
| 19/03/2015 | 4.25p | 4.25p | 4.01p | 4.25p | 31000 |
| 18/03/2015 | 4.25p | 4.28p | 4.03p | 4.25p | 43000 |
| 17/03/2015 | 4.25p | 4.25p | 4.03p | 4.25p | 5878 |
| 16/03/2015 | 4.25p | 4.25p | 4.03p | 4.25p | 708 |
| 13/03/2015 | 4.38p | 4.50p | 4.03p | 4.25p | 686122 |
| 12/03/2015 | 4.38p | 4.38p | 4.28p | 4.38p | 12879 |
| 11/03/2015 | 4.38p | 4.38p | 4.25p | 4.38p | 38988 |
| 10/03/2015 | 4.38p | 4.38p | 4.29p | 4.38p | 7856 |
| 09/03/2015 | 4.38p | 4.38p | 4.25p | 4.38p | 331862 |
| 06/03/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 05/03/2015 | 4.38p | 4.42p | 4.38p | 4.38p | 35000 |
| 04/03/2015 | 4.38p | 4.44p | 4.25p | 4.38p | 363317 |
| 03/03/2015 | 4.38p | 4.38p | 4.28p | 4.38p | 19562 |
| 02/03/2015 | 4.38p | 4.45p | 4.28p | 4.38p | 615154 |
| 27/02/2015 | 4.38p | 4.50p | 4.38p | 4.38p | 400000 |
| 26/02/2015 | 4.38p | 4.42p | 4.38p | 4.38p | 60000 |
| 25/02/2015 | 4.38p | 4.38p | 4.28p | 4.38p | 488486 |
| 24/02/2015 | 4.38p | 4.38p | 4.25p | 4.38p | 45015 |
| 23/02/2015 | 4.38p | 4.38p | 4.25p | 4.38p | 342403 |
| 20/02/2015 | 4.13p | 4.50p | 4.10p | 4.38p | 2369287 |
| 19/02/2015 | 3.88p | 4.05p | 3.77p | 4.00p | 1523759 |
| 18/02/2015 | 3.88p | 4.00p | 3.40p | 3.75p | 1558250 |
| 17/02/2015 | 4.50p | 4.50p | 3.55p | 3.88p | 336876 |
| 16/02/2015 | 4.75p | 4.75p | 4.25p | 4.50p | 48430 |
| 13/02/2015 | 5.13p | 5.13p | 4.13p | 4.75p | 272913 |
| 12/02/2015 | 5.38p | 5.38p | 4.75p | 5.13p | 55000 |
| 11/02/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 10/02/2015 | 5.38p | 5.38p | 5.00p | 5.38p | 67100 |
| 09/02/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 06/02/2015 | 5.38p | 5.38p | 5.05p | 5.38p | 4857 |
| 05/02/2015 | 5.38p | 5.38p | 5.05p | 5.38p | 18500 |
| 04/02/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 03/02/2015 | 5.38p | 5.38p | 5.00p | 5.38p | 120690 |
| 02/02/2015 | 5.25p | 5.38p | 5.00p | 5.38p | 145029 |
| 30/01/2015 | 7.13p | 7.13p | 5.00p | 5.25p | 928950 |
| 29/01/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 28/01/2015 | 7.13p | 7.25p | 6.75p | 7.13p | 414710 |
| 27/01/2015 | 7.25p | 7.25p | 6.75p | 7.13p | 16149 |
| 26/01/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 1717 |
| 23/01/2015 | 7.38p | 7.38p | 6.75p | 7.25p | 21000 |
| 22/01/2015 | 7.38p | 7.38p | 7.05p | 7.38p | 8717 |
| 21/01/2015 | 7.38p | 7.38p | 7.00p | 7.38p | 1301 |
| 20/01/2015 | 7.50p | 7.50p | 6.75p | 7.38p | 50000 |
| 19/01/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/01/2015 | 7.63p | 7.63p | 7.00p | 7.50p | 23948 |
| 15/01/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/01/2015 | 7.75p | 7.75p | 7.50p | 7.63p | 5000 |
| 13/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/01/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/01/2015 | 7.88p | 7.88p | 7.75p | 7.75p | 4832 |
| 05/01/2015 | 8.00p | 8.00p | 7.88p | 7.88p | 0 |
| 02/01/2015 | 8.25p | 8.25p | 7.25p | 8.00p | 192500 |
| 31/12/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 30/12/2014 | 8.25p | 8.25p | 7.75p | 8.25p | 10000 |
| 29/12/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/12/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/12/2014 | 8.25p | 8.25p | 7.75p | 8.25p | 116053 |
| 22/12/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/12/2014 | 8.25p | 8.25p | 7.75p | 8.25p | 1179 |
| 18/12/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/12/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/12/2014 | 8.25p | 8.25p | 7.75p | 8.25p | 760 |
| 15/12/2014 | 8.25p | 8.25p | 7.75p | 8.25p | 15282 |
| 12/12/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/12/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/12/2014 | 8.38p | 8.38p | 8.00p | 8.25p | 5000 |
| 09/12/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 08/12/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 0 |
| 05/12/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 04/12/2014 | 8.63p | 8.63p | 7.75p | 8.38p | 49228 |
| 03/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 02/12/2014 | 8.75p | 8.75p | 8.50p | 8.63p | 5000 |
| 01/12/2014 | 8.75p | 8.80p | 8.50p | 8.75p | 466522 |
| 28/11/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/11/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/11/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/11/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 3298 |
| 24/11/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/11/2014 | 8.75p | 8.80p | 8.50p | 8.75p | 100000 |
| 20/11/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 19/11/2014 | 8.75p | 8.75p | 8.00p | 8.75p | 24818 |
| 18/11/2014 | 8.75p | 8.75p | 8.25p | 8.75p | 12500 |
| 17/11/2014 | 8.75p | 8.85p | 8.55p | 8.75p | 128248 |
| 14/11/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 271 |
| 13/11/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 210000 |
| 12/11/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/11/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 10/11/2014 | 8.75p | 8.75p | 8.65p | 8.75p | 50000 |
| 07/11/2014 | 8.75p | 8.75p | 8.65p | 8.75p | 4881 |
| 06/11/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/11/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/11/2014 | 8.75p | 8.95p | 8.75p | 8.75p | 120000 |
| 03/11/2014 | 8.75p | 8.95p | 8.65p | 8.75p | 20408 |
| 31/10/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 30/10/2014 | 8.88p | 8.88p | 8.70p | 8.75p | 5884 |
| 29/10/2014 | 8.88p | 8.95p | 8.88p | 8.88p | 1508 |
| 28/10/2014 | 8.75p | 9.15p | 8.70p | 8.88p | 4632 |
| 27/10/2014 | 8.63p | 8.98p | 8.63p | 8.75p | 100000 |
| 24/10/2014 | 8.63p | 9.00p | 8.35p | 8.63p | 106481 |
| 23/10/2014 | 7.88p | 8.75p | 7.88p | 8.63p | 742649 |
| 22/10/2014 | 8.00p | 8.20p | 7.76p | 7.88p | 340649 |
| 21/10/2014 | 8.00p | 8.40p | 7.90p | 8.13p | 416293 |
| 20/10/2014 | 8.00p | 8.00p | 7.92p | 8.00p | 500 |
| 17/10/2014 | 8.00p | 8.00p | 8.00p | 8.00p | 2000 |
| 16/10/2014 | 8.13p | 8.13p | 7.50p | 8.00p | 11903 |
| 15/10/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 4770 |
| 14/10/2014 | 8.13p | 8.13p | 8.10p | 8.13p | 1000 |
| 13/10/2014 | 8.13p | 8.13p | 7.83p | 8.13p | 14770 |
| 10/10/2014 | 8.25p | 8.25p | 7.50p | 8.13p | 79730 |
| 09/10/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 3018 |
| 08/10/2014 | 8.38p | 8.38p | 8.25p | 8.25p | 0 |
| 07/10/2014 | 8.38p | 8.38p | 8.00p | 8.38p | 60658 |
| 06/10/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 0 |
| 03/10/2014 | 8.25p | 8.38p | 8.13p | 8.38p | 30000 |
| 02/10/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 22000 |
| 01/10/2014 | 8.38p | 8.38p | 8.00p | 8.25p | 56200 |
| 30/09/2014 | 8.50p | 8.50p | 8.00p | 8.38p | 10000 |
| 29/09/2014 | 8.63p | 8.63p | 8.25p | 8.50p | 13000 |
| 26/09/2014 | 8.50p | 8.63p | 8.00p | 8.63p | 215257 |
| 25/09/2014 | 8.50p | 8.50p | 7.70p | 8.50p | 1268462 |
| 24/09/2014 | 9.13p | 9.20p | 7.60p | 8.50p | 693473 |
| 23/09/2014 | 9.38p | 9.38p | 9.24p | 9.38p | 1382 |
| 22/09/2014 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 19/09/2014 | 9.25p | 9.45p | 9.00p | 9.38p | 877805 |
| 18/09/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/09/2014 | 9.25p | 9.33p | 9.25p | 9.25p | 1000 |
| 16/09/2014 | 9.50p | 9.50p | 8.75p | 9.25p | 58161 |
| 15/09/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/09/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 20000 |
| 11/09/2014 | 9.50p | 9.55p | 9.25p | 9.50p | 21250 |
| 10/09/2014 | 9.50p | 9.50p | 9.25p | 9.50p | 10000 |
| 09/09/2014 | 9.75p | 9.75p | 9.22p | 9.50p | 75179 |
| 08/09/2014 | 9.75p | 9.75p | 9.50p | 9.75p | 23809 |
| 05/09/2014 | 9.75p | 9.88p | 9.54p | 9.75p | 2326524 |
| 04/09/2014 | 10.25p | 10.25p | 9.45p | 9.75p | 73411 |
| 03/09/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 5000 |
| 02/09/2014 | 10.38p | 10.38p | 10.00p | 10.25p | 50000 |
| 01/09/2014 | 10.38p | 10.38p | 10.30p | 10.38p | 16874 |
| 29/08/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 935 |
| 28/08/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 3673 |
| 27/08/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 20026 |
| 26/08/2014 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 22/08/2014 | 10.38p | 10.50p | 10.00p | 10.38p | 989 |
| 21/08/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 1184 |
| 20/08/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 16500 |
| 19/08/2014 | 10.25p | 10.38p | 10.00p | 10.38p | 53823 |
| 18/08/2014 | 10.25p | 10.40p | 9.91p | 10.25p | 93215 |
| 15/08/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 135070 |
| 14/08/2014 | 10.25p | 10.30p | 10.00p | 10.25p | 24381 |
| 13/08/2014 | 10.75p | 10.75p | 10.00p | 10.25p | 38531 |
| 12/08/2014 | 10.75p | 10.75p | 10.25p | 10.75p | 60610 |
| 11/08/2014 | 10.75p | 10.75p | 10.60p | 10.75p | 5000 |
| 08/08/2014 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 07/08/2014 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 06/08/2014 | 11.25p | 11.25p | 10.50p | 10.75p | 55166 |
| 05/08/2014 | 11.25p | 11.50p | 10.63p | 11.25p | 0 |
| 04/08/2014 | 11.50p | 11.50p | 10.63p | 11.25p | 766278 |
| 01/08/2014 | 10.75p | 10.88p | 10.50p | 10.75p | 118104 |
| 31/07/2014 | 10.88p | 10.88p | 10.75p | 10.88p | 10000 |
| 30/07/2014 | 10.88p | 10.88p | 10.78p | 10.88p | 432 |
| 29/07/2014 | 10.88p | 11.00p | 10.80p | 10.88p | 8691 |
*Close Price adjusted for both dividends and splits