Ashley House (ASH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/07/2014 11.00p 11.00p 10.65p 10.88p 132012
25/07/2014 11.00p 11.13p 10.84p 11.00p 0
24/07/2014 11.00p 11.13p 10.84p 11.00p 0
23/07/2014 11.13p 11.13p 10.84p 11.00p 901
22/07/2014 11.13p 11.13p 11.00p 11.13p 0
21/07/2014 11.13p 11.13p 11.00p 11.13p 45000
18/07/2014 11.38p 11.50p 11.00p 11.13p 46582
17/07/2014 11.38p 11.57p 11.25p 11.38p 0
16/07/2014 11.38p 11.57p 11.25p 11.38p 20000
15/07/2014 11.38p 11.38p 11.00p 11.38p 25000
14/07/2014 11.38p 11.38p 11.00p 11.38p 0
11/07/2014 11.38p 11.38p 11.00p 11.38p 986002
10/07/2014 11.38p 11.40p 11.38p 11.38p 0
09/07/2014 11.38p 11.40p 11.38p 11.38p 65723
08/07/2014 11.38p 11.40p 11.03p 11.38p 13998
07/07/2014 11.38p 11.75p 11.38p 11.38p 848938
04/07/2014 11.38p 11.40p 11.09p 11.38p 0
03/07/2014 11.38p 11.40p 11.09p 11.38p 15623
02/07/2014 11.38p 11.38p 10.90p 11.38p 28742
01/07/2014 11.38p 11.38p 10.95p 11.38p 59233
30/06/2014 11.38p 11.57p 11.38p 11.38p 30000
27/06/2014 11.38p 11.57p 11.38p 11.38p 17243
26/06/2014 11.38p 11.38p 11.08p 11.38p 48629
25/06/2014 11.38p 11.57p 11.10p 11.38p 12401
24/06/2014 11.38p 11.60p 11.10p 11.38p 0
23/06/2014 11.38p 11.60p 11.10p 11.38p 16126
20/06/2014 11.38p 11.38p 11.38p 11.38p 20000
19/06/2014 11.38p 11.38p 11.10p 11.38p 0
18/06/2014 11.38p 11.38p 11.10p 11.38p 1194
17/06/2014 11.38p 11.38p 11.10p 11.38p 0
16/06/2014 11.38p 11.38p 11.10p 11.38p 0
13/06/2014 11.38p 11.38p 11.10p 11.38p 14300
12/06/2014 11.38p 11.75p 11.25p 11.38p 0
11/06/2014 11.38p 11.75p 11.25p 11.38p 0
10/06/2014 11.50p 11.75p 11.25p 11.38p 285407
09/06/2014 11.50p 11.70p 11.00p 11.50p 1941062
06/06/2014 11.50p 11.70p 11.15p 11.50p 9558
05/06/2014 11.38p 11.75p 11.25p 11.50p 34801
04/06/2014 11.63p 11.74p 11.25p 11.38p 159728
03/06/2014 11.63p 11.95p 11.25p 11.63p 179380
02/06/2014 11.63p 11.63p 11.50p 11.63p 85000
30/05/2014 11.63p 11.85p 11.63p 11.63p 26097
29/05/2014 11.75p 11.88p 11.35p 11.63p 18907
28/05/2014 11.75p 11.95p 11.35p 11.75p 220737
27/05/2014 11.38p 11.68p 11.25p 11.38p 0
23/05/2014 11.63p 11.68p 11.25p 11.38p 185000
22/05/2014 11.63p 11.97p 11.63p 11.63p 86300
21/05/2014 11.00p 11.63p 11.00p 11.63p 90000
20/05/2014 11.00p 11.40p 10.88p 11.00p 0
19/05/2014 10.88p 11.40p 10.88p 11.00p 63167
16/05/2014 10.88p 11.17p 10.88p 10.88p 2000
15/05/2014 10.88p 10.88p 10.68p 10.88p 7174
14/05/2014 10.88p 11.20p 10.68p 10.88p 33111
13/05/2014 10.63p 11.20p 10.63p 10.88p 97603
12/05/2014 10.63p 11.00p 10.47p 10.50p 36976
09/05/2014 10.50p 10.75p 10.25p 10.50p 758276
08/05/2014 10.63p 10.75p 10.40p 10.50p 233573
07/05/2014 10.13p 10.99p 9.60p 10.63p 730720
06/05/2014 11.25p 11.25p 10.75p 11.00p 3961
02/05/2014 11.13p 11.15p 11.03p 11.13p 56143
01/05/2014 11.75p 11.75p 10.85p 11.13p 208073
30/04/2014 11.75p 12.00p 11.55p 11.75p 380
29/04/2014 11.75p 11.95p 11.55p 11.75p 92765
28/04/2014 11.75p 11.95p 11.75p 11.75p 35000
25/04/2014 12.13p 12.13p 11.50p 11.75p 28949
24/04/2014 12.25p 12.30p 11.50p 12.13p 129853
23/04/2014 12.25p 12.35p 12.03p 12.25p 44682
22/04/2014 12.25p 12.40p 12.03p 12.25p 88382
17/04/2014 12.25p 12.40p 12.03p 12.25p 50940
16/04/2014 12.38p 12.40p 11.77p 12.25p 66233
15/04/2014 12.38p 12.40p 12.05p 12.38p 48125
14/04/2014 12.38p 12.40p 12.00p 12.38p 44693
11/04/2014 12.38p 12.45p 12.05p 12.38p 88748
10/04/2014 12.38p 12.45p 11.90p 12.38p 417282
09/04/2014 12.88p 12.88p 12.25p 12.38p 127119
08/04/2014 12.50p 13.09p 12.50p 12.75p 472933
07/04/2014 12.00p 12.65p 12.00p 12.50p 686032
04/04/2014 12.00p 12.25p 12.00p 12.00p 173213
03/04/2014 12.00p 12.20p 11.75p 12.00p 281500
02/04/2014 12.13p 12.23p 11.60p 12.00p 582818
01/04/2014 14.50p 16.37p 12.00p 12.13p 2590476
31/03/2014 16.37p 16.37p 16.00p 16.37p 31505
28/03/2014 16.37p 16.50p 16.00p 16.50p 67335
27/03/2014 16.37p 16.37p 16.04p 16.37p 5000
26/03/2014 16.37p 16.54p 16.04p 16.37p 11180
25/03/2014 16.37p 16.60p 16.37p 16.37p 14215
24/03/2014 16.37p 16.37p 16.10p 16.37p 694
21/03/2014 16.13p 16.60p 15.75p 16.37p 538244
20/03/2014 16.75p 16.80p 15.75p 16.13p 43783
19/03/2014 17.87p 17.87p 16.25p 16.75p 270829
18/03/2014 18.00p 18.00p 17.50p 17.87p 83018
17/03/2014 18.00p 18.13p 17.50p 17.75p 0
14/03/2014 18.13p 18.13p 17.50p 18.00p 37758
13/03/2014 18.13p 18.13p 18.13p 18.13p 1394
12/03/2014 18.38p 18.38p 17.75p 18.13p 7420
11/03/2014 18.38p 18.38p 18.00p 18.38p 8355
10/03/2014 18.38p 18.45p 18.00p 18.38p 22189
07/03/2014 18.38p 18.38p 18.05p 18.38p 2292
06/03/2014 18.50p 18.50p 18.00p 18.38p 2568
05/03/2014 18.50p 18.50p 18.05p 18.50p 25488
04/03/2014 18.50p 18.60p 18.50p 18.50p 13000
03/03/2014 18.50p 18.60p 18.05p 18.50p 76203
28/02/2014 18.75p 18.75p 18.10p 18.50p 70614
27/02/2014 18.75p 18.79p 18.50p 18.75p 69415
26/02/2014 18.75p 18.79p 18.50p 18.75p 50242
25/02/2014 19.00p 19.00p 18.50p 18.75p 162300
24/02/2014 19.00p 19.00p 18.75p 19.00p 15000
21/02/2014 19.00p 19.00p 18.75p 19.00p 51207
20/02/2014 19.13p 19.13p 18.77p 19.00p 27317
19/02/2014 19.13p 19.20p 18.75p 19.13p 32747
18/02/2014 19.13p 19.20p 18.75p 19.13p 128511
17/02/2014 18.88p 19.13p 18.70p 19.13p 130090
14/02/2014 18.88p 19.00p 18.25p 18.88p 0
13/02/2014 19.00p 19.00p 18.25p 18.88p 62383
12/02/2014 19.13p 19.13p 18.50p 19.00p 85355
11/02/2014 21.25p 21.25p 18.00p 19.13p 831083
10/02/2014 21.25p 21.45p 21.00p 21.25p 8583
07/02/2014 21.25p 21.50p 21.00p 21.25p 41847
06/02/2014 21.25p 21.56p 21.07p 21.25p 83059
05/02/2014 21.25p 21.45p 21.07p 21.25p 34514
04/02/2014 21.25p 21.45p 21.07p 21.25p 120619
03/02/2014 21.25p 21.45p 21.07p 21.25p 80589
31/01/2014 21.13p 21.45p 21.00p 21.25p 480517
30/01/2014 21.75p 21.75p 20.75p 21.13p 396885
29/01/2014 21.88p 21.88p 21.50p 21.75p 338056
28/01/2014 21.88p 21.88p 21.50p 21.88p 68384
27/01/2014 22.62p 22.62p 21.25p 21.88p 142846
24/01/2014 23.13p 23.13p 22.35p 22.62p 584677
23/01/2014 23.25p 23.25p 23.00p 23.13p 263732
22/01/2014 22.13p 24.00p 22.13p 23.25p 773665
21/01/2014 21.75p 21.85p 21.33p 21.75p 17500
20/01/2014 21.75p 21.75p 21.25p 21.75p 13311
17/01/2014 21.75p 21.85p 21.33p 21.75p 91585
16/01/2014 21.75p 21.85p 21.75p 21.75p 110000
15/01/2014 21.75p 22.25p 21.31p 21.75p 697191
14/01/2014 22.00p 22.20p 21.50p 21.88p 374770
13/01/2014 22.75p 22.75p 21.50p 22.00p 257846
10/01/2014 22.88p 22.95p 22.50p 22.75p 112569
09/01/2014 23.75p 24.00p 22.51p 22.88p 427375
08/01/2014 23.75p 24.00p 23.27p 23.75p 502928
07/01/2014 21.50p 24.09p 21.02p 23.75p 471378
06/01/2014 21.50p 21.50p 20.77p 21.50p 134919
03/01/2014 22.00p 22.00p 20.50p 21.50p 146853
02/01/2014 22.00p 22.00p 21.70p 22.00p 119507
31/12/2013 21.88p 22.25p 21.66p 22.00p 10000
30/12/2013 21.88p 22.25p 21.66p 21.88p 50106
27/12/2013 21.75p 22.25p 21.35p 21.88p 129408
24/12/2013 21.75p 22.00p 21.25p 21.75p 75000
23/12/2013 22.38p 22.38p 21.02p 21.75p 80438
20/12/2013 22.38p 22.38p 22.00p 22.38p 113783
19/12/2013 22.38p 22.40p 22.00p 22.38p 78964
18/12/2013 22.25p 22.60p 21.88p 22.38p 216391
17/12/2013 22.25p 22.75p 21.86p 22.75p 69732
16/12/2013 22.25p 22.34p 22.05p 22.25p 39058
13/12/2013 23.00p 23.00p 22.00p 22.25p 261141
12/12/2013 23.00p 23.13p 22.08p 23.00p 202171
11/12/2013 23.88p 23.88p 22.55p 22.75p 203431
10/12/2013 25.50p 25.75p 21.00p 23.88p 1239366
09/12/2013 25.75p 25.99p 25.25p 25.75p 94543
06/12/2013 25.75p 26.00p 25.25p 26.00p 30551
05/12/2013 25.62p 26.10p 25.25p 25.75p 56979
04/12/2013 25.87p 26.20p 25.25p 25.62p 83091
03/12/2013 26.63p 26.95p 25.53p 25.87p 214176
02/12/2013 25.75p 27.00p 25.75p 26.63p 388512
29/11/2013 26.88p 26.88p 25.24p 25.75p 86297
28/11/2013 27.25p 27.25p 26.57p 26.88p 98689
27/11/2013 27.25p 27.25p 26.47p 27.25p 252250
26/11/2013 27.25p 27.33p 27.25p 27.25p 61263
25/11/2013 27.38p 27.50p 26.75p 27.25p 102660
22/11/2013 26.75p 28.00p 26.75p 27.38p 150231
21/11/2013 26.63p 27.00p 26.11p 26.75p 327275
20/11/2013 26.75p 29.76p 26.37p 26.63p 487066
19/11/2013 24.63p 27.50p 24.25p 26.75p 668203
18/11/2013 23.00p 25.00p 23.00p 24.63p 290401
15/11/2013 22.88p 23.50p 22.80p 23.00p 130828
14/11/2013 22.88p 23.00p 22.88p 22.88p 25000
13/11/2013 22.88p 22.88p 22.84p 22.88p 12000
12/11/2013 22.88p 23.25p 22.80p 22.88p 53000
11/11/2013 23.13p 23.50p 22.50p 22.88p 52500
08/11/2013 24.00p 24.20p 23.00p 23.50p 102650
07/11/2013 23.38p 24.75p 23.38p 24.00p 265319
06/11/2013 22.62p 24.00p 21.80p 23.38p 372882
05/11/2013 23.50p 23.63p 22.20p 22.62p 173815
04/11/2013 24.25p 24.40p 23.63p 23.63p 144590
01/11/2013 24.50p 24.50p 23.62p 24.25p 117690
31/10/2013 25.25p 25.53p 24.25p 24.50p 425886
30/10/2013 21.88p 25.94p 21.80p 25.25p 395491
29/10/2013 20.25p 22.25p 20.00p 21.88p 3001252
28/10/2013 20.25p 20.50p 20.20p 20.25p 30148
25/10/2013 20.25p 20.50p 20.16p 20.25p 61265
24/10/2013 20.25p 20.44p 20.05p 20.25p 438134
23/10/2013 20.25p 20.25p 20.18p 20.25p 30000
22/10/2013 20.25p 20.50p 20.25p 20.25p 19657
21/10/2013 20.25p 20.50p 20.25p 20.25p 9480
18/10/2013 20.25p 20.30p 20.09p 20.25p 191000
17/10/2013 20.00p 20.25p 19.50p 20.25p 122178
16/10/2013 20.38p 20.60p 20.00p 20.00p 320237
15/10/2013 19.63p 21.00p 19.63p 20.38p 1474612
14/10/2013 19.50p 20.00p 19.50p 19.63p 29024
11/10/2013 19.37p 20.25p 19.37p 19.50p 42690

*Close Price adjusted for both dividends and splits