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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
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