Ashington Innovation PLC (ASHI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:10PM BST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 30 May 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 29 May 2024 | 1.2500 | 1.3000 | 1.3000 | 1.2750 | 1.2750 | 300,500 |
| 28 May 2024 | 1.2000 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 250,000 |
| 24 May 2024 | 1.2000 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 500 |
| 23 May 2024 | 1.2000 | 1.1040 | 1.1040 | 1.2000 | 1.2000 | 5,955 |
| 22 May 2024 | 0.9000 | 1.3450 | 1.0000 | 1.2000 | 1.2000 | 532,098 |
| 21 May 2024 | 1.3750 | 1.0000 | 0.8500 | 0.9000 | 0.9000 | 250,000 |
| 20 May 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 17 May 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 16 May 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 15 May 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 14 May 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 13 May 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 10 May 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 09 May 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 08 May 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 07 May 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 03 May 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 02 May 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 01 May 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 30 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 29 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 26 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 25 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 24 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 23 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 22 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 19 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 18 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 17 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 16 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 15 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 12 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 11 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 10 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 09 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 08 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 05 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 04 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 03 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 02 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
| 28 Mar 2024 | 1.6250 | 1.2500 | 1.2500 | 1.1250 | 1.1250 | 30,000 |
| 27 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 26 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 25 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 22 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 21 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 20 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 19 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 18 Mar 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 15 Mar 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 14 Mar 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 13 Mar 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 12 Mar 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 11 Mar 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 08 Mar 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 07 Mar 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 06 Mar 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 05 Mar 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 04 Mar 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 01 Mar 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 29 Feb 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 28 Feb 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 27 Feb 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 26 Feb 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 23 Feb 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 22 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 21 Feb 2024 | 1.6250 | 1.3000 | 1.3000 | 1.6250 | 1.6250 | 55,549 |
| 20 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 19 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 16 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 15 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 14 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 13 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 12 Feb 2024 | 1.6250 | 1.5880 | 1.5880 | 1.6250 | 1.6250 | 46,537 |
| 09 Feb 2024 | 1.6250 | 1.6000 | 1.2500 | 1.6250 | 1.6250 | 1,112,500 |
| 08 Feb 2024 | 1.6250 | 1.6000 | 1.2500 | 1.6250 | 1.6250 | 612,500 |
| 07 Feb 2024 | 1.6250 | 1.6180 | 1.3250 | 1.6250 | 1.6250 | 222,540 |
| 06 Feb 2024 | 1.5000 | 1.5000 | 1.2500 | 1.5000 | 1.5000 | 581,145 |
| 05 Feb 2024 | 1.5000 | 1.5000 | 1.2500 | 1.5000 | 1.5000 | 581,145 |
| 02 Feb 2024 | 1.5000 | 1.8000 | 1.8000 | 1.5000 | 1.5000 | 150,000 |
| 01 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 31 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 30 Jan 2024 | 1.5000 | 1.8000 | 1.8000 | 1.5000 | 1.5000 | 100,000 |
| 29 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 26 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 25 Jan 2024 | 2.0000 | 1.2500 | 1.2500 | 1.5000 | 1.5000 | 500,000 |
| 24 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 23 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 22 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 19 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 18 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 17 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 16 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 15 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 12 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 11 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 10 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 09 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.