Ashmore Group (ASHM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ashmore Group

Date Open High Low Close* Volume
21/08/2015 253.70p 256.10p 252.30p 255.50p 1353371
20/08/2015 254.80p 257.70p 254.30p 256.00p 1262604
19/08/2015 258.40p 259.00p 253.70p 256.50p 1665409
18/08/2015 261.40p 262.00p 257.90p 259.10p 711378
17/08/2015 265.00p 265.90p 259.70p 260.30p 599675
14/08/2015 261.90p 264.00p 260.50p 263.10p 1326564
13/08/2015 259.70p 266.70p 259.70p 260.50p 1312704
12/08/2015 258.90p 259.60p 250.80p 253.20p 1103031
11/08/2015 260.20p 261.50p 257.80p 259.50p 1065787
10/08/2015 264.80p 264.80p 259.90p 260.00p 2139304
07/08/2015 262.10p 264.40p 259.90p 261.30p 852344
06/08/2015 261.70p 264.40p 258.60p 262.00p 1270099
05/08/2015 262.70p 263.10p 260.10p 263.10p 1286837
04/08/2015 262.40p 264.50p 259.40p 261.90p 899262
03/08/2015 266.10p 267.56p 261.00p 261.90p 559635
31/07/2015 265.50p 266.80p 261.10p 266.30p 500808
30/07/2015 267.20p 268.20p 262.30p 263.40p 1129810
29/07/2015 267.80p 270.30p 262.30p 265.00p 1060618
28/07/2015 268.60p 268.70p 262.90p 265.50p 1308610
27/07/2015 277.40p 279.00p 267.20p 267.70p 1498152
24/07/2015 279.20p 279.70p 276.00p 277.10p 571902
23/07/2015 288.00p 290.90p 277.60p 278.80p 853413
22/07/2015 290.70p 291.00p 286.30p 287.30p 450815
21/07/2015 294.20p 294.70p 289.80p 291.90p 897463
20/07/2015 290.80p 295.20p 290.70p 294.70p 464513
17/07/2015 288.30p 291.70p 288.20p 290.90p 356042
16/07/2015 288.90p 291.30p 286.53p 288.90p 1177938
15/07/2015 286.80p 290.30p 286.20p 287.60p 382694
14/07/2015 289.40p 290.20p 285.60p 287.60p 543887
13/07/2015 286.90p 290.40p 284.60p 290.30p 1526110
10/07/2015 285.00p 286.40p 278.60p 284.50p 1623805
09/07/2015 273.60p 281.50p 273.40p 280.30p 707299
08/07/2015 274.00p 277.90p 273.60p 274.80p 941439
07/07/2015 280.10p 281.90p 273.90p 274.40p 1107036
06/07/2015 281.40p 281.83p 278.00p 280.00p 1144019
03/07/2015 283.40p 286.50p 282.80p 284.60p 563106
02/07/2015 289.00p 290.90p 283.30p 285.10p 1024880
01/07/2015 290.20p 295.70p 289.10p 289.20p 1292795
30/06/2015 295.20p 295.20p 288.60p 289.20p 1347280
29/06/2015 299.30p 304.10p 296.30p 296.70p 1223253
26/06/2015 300.50p 307.50p 298.90p 305.70p 944690
25/06/2015 301.00p 303.90p 300.60p 302.20p 678743
24/06/2015 305.00p 305.00p 300.00p 301.80p 849965
23/06/2015 301.30p 304.60p 301.10p 303.40p 687245
22/06/2015 298.60p 301.10p 295.40p 299.90p 1300093
19/06/2015 293.20p 297.30p 286.70p 297.00p 2541027
18/06/2015 295.40p 295.70p 288.60p 292.00p 1652912
17/06/2015 303.10p 303.10p 295.00p 295.00p 1226406
16/06/2015 305.40p 305.40p 297.80p 302.00p 926661
15/06/2015 315.70p 315.70p 301.60p 305.10p 1012402
12/06/2015 315.30p 317.70p 312.00p 316.30p 865869
11/06/2015 311.70p 318.60p 311.70p 315.70p 624530
10/06/2015 310.90p 315.60p 310.60p 312.70p 4648188
09/06/2015 316.20p 316.20p 310.30p 312.00p 767151
08/06/2015 317.50p 317.50p 314.20p 315.40p 603613
05/06/2015 321.80p 322.00p 315.00p 315.90p 3702059
04/06/2015 325.60p 327.10p 320.60p 322.30p 2894957
03/06/2015 332.30p 335.00p 327.80p 327.80p 2433340
02/06/2015 330.50p 334.70p 327.66p 333.90p 522726
01/06/2015 330.50p 333.40p 329.60p 331.20p 391657
29/05/2015 331.80p 334.00p 330.30p 331.30p 627475
28/05/2015 331.30p 333.50p 328.00p 331.80p 1078556
27/05/2015 325.70p 333.90p 325.70p 333.20p 715655
26/05/2015 330.30p 332.50p 324.90p 325.90p 774314
22/05/2015 330.40p 331.20p 327.41p 327.50p 746198
21/05/2015 329.00p 333.00p 326.50p 330.40p 563686
20/05/2015 331.70p 331.70p 326.00p 327.20p 744679
19/05/2015 325.00p 330.70p 322.50p 330.20p 1012174
18/05/2015 323.20p 325.60p 321.00p 322.30p 399876
15/05/2015 319.30p 325.60p 319.30p 325.00p 1846212
14/05/2015 318.40p 321.00p 317.60p 320.00p 971091
13/05/2015 321.50p 321.50p 316.60p 321.00p 1300150
12/05/2015 321.90p 324.90p 318.40p 319.60p 1020908
11/05/2015 319.90p 326.10p 318.90p 324.40p 1098854
08/05/2015 314.50p 321.00p 313.20p 319.90p 1528833
07/05/2015 308.00p 311.00p 306.40p 308.90p 1575369
06/05/2015 307.50p 310.60p 305.80p 309.60p 1469563
05/05/2015 307.00p 312.20p 306.10p 307.50p 2187023
01/05/2015 307.00p 313.90p 307.00p 311.20p 422369
30/04/2015 306.90p 310.00p 306.80p 309.20p 913906
29/04/2015 307.80p 308.70p 304.00p 307.60p 1065619
28/04/2015 312.30p 313.90p 306.00p 308.10p 1023936
27/04/2015 307.70p 315.50p 303.40p 312.30p 868631
24/04/2015 305.40p 308.60p 304.20p 305.30p 672820
23/04/2015 302.00p 306.70p 300.50p 303.80p 625151
22/04/2015 310.00p 312.30p 302.70p 303.50p 1234575
21/04/2015 310.30p 313.80p 308.10p 311.50p 476771
20/04/2015 309.50p 310.40p 305.20p 309.40p 609402
17/04/2015 311.20p 314.90p 306.50p 308.10p 726541
16/04/2015 319.50p 319.50p 312.40p 313.40p 972006
15/04/2015 316.20p 322.20p 313.80p 318.40p 2312199
14/04/2015 303.20p 318.20p 298.00p 315.20p 2326789
13/04/2015 313.50p 316.20p 303.30p 306.80p 1678722
10/04/2015 314.00p 317.80p 312.90p 314.50p 2547662
09/04/2015 298.50p 314.50p 298.50p 311.80p 3302707
08/04/2015 293.80p 300.10p 293.32p 300.10p 1766521
07/04/2015 291.50p 295.60p 290.00p 293.70p 1061760
02/04/2015 288.60p 290.90p 285.90p 288.40p 761551
01/04/2015 285.00p 288.30p 281.40p 287.70p 1078926
31/03/2015 292.60p 293.60p 282.90p 284.50p 1602616
30/03/2015 294.50p 294.60p 292.20p 293.80p 740844
27/03/2015 297.50p 297.50p 291.20p 292.10p 770238
26/03/2015 300.40p 303.30p 293.50p 296.00p 1902467
25/03/2015 301.10p 304.70p 299.40p 300.60p 756933
24/03/2015 298.90p 303.50p 298.20p 302.50p 1891699
23/03/2015 292.30p 300.20p 291.90p 299.70p 1373233
20/03/2015 297.20p 303.50p 289.00p 291.50p 6728003
19/03/2015 296.00p 297.00p 293.80p 295.10p 852694
18/03/2015 288.10p 294.00p 287.30p 293.60p 1243099
17/03/2015 288.00p 288.80p 282.40p 287.30p 1583989
16/03/2015 288.30p 290.10p 285.20p 287.20p 1162133
13/03/2015 288.30p 290.00p 284.50p 287.00p 1286934
12/03/2015 282.70p 292.60p 282.10p 286.80p 1399289
11/03/2015 278.00p 280.90p 272.60p 280.80p 1850719
10/03/2015 286.60p 288.02p 278.30p 278.30p 1417805
09/03/2015 285.10p 289.30p 282.50p 289.00p 1287361
06/03/2015 291.60p 291.60p 287.40p 288.00p 755687
05/03/2015 287.50p 290.80p 286.00p 289.90p 997556
04/03/2015 295.80p 296.00p 289.50p 291.80p 1177330
03/03/2015 300.10p 300.10p 291.80p 296.10p 2072288
02/03/2015 306.20p 306.20p 293.10p 298.60p 2042515
27/02/2015 307.60p 310.58p 305.50p 306.20p 634806
26/02/2015 311.20p 312.90p 308.60p 309.80p 829453
25/02/2015 310.00p 311.10p 306.00p 309.30p 2175511
24/02/2015 309.20p 321.50p 308.00p 311.00p 1311026
23/02/2015 310.40p 312.90p 307.50p 309.00p 825665
20/02/2015 308.70p 311.10p 306.70p 310.00p 687750
19/02/2015 310.00p 314.60p 307.40p 308.20p 750175
18/02/2015 305.90p 311.90p 304.10p 311.90p 1409764
17/02/2015 313.50p 313.50p 304.70p 305.40p 736975
16/02/2015 308.10p 311.80p 304.90p 309.40p 515918
13/02/2015 307.30p 309.90p 305.50p 306.60p 772430
12/02/2015 306.20p 310.00p 304.00p 305.10p 1789409
11/02/2015 303.90p 305.80p 298.80p 305.80p 1220647
10/02/2015 301.40p 304.40p 300.50p 301.70p 1416181
09/02/2015 299.70p 304.60p 299.10p 302.60p 1854767
06/02/2015 295.40p 300.50p 292.32p 300.50p 1077810
05/02/2015 292.70p 294.40p 290.10p 294.00p 851946
04/02/2015 300.00p 300.17p 293.00p 294.00p 1034733
03/02/2015 287.10p 299.90p 285.20p 298.50p 1727505
02/02/2015 282.30p 284.40p 280.00p 284.40p 640511
30/01/2015 284.90p 285.30p 280.40p 280.60p 843239
29/01/2015 288.00p 289.00p 280.60p 283.60p 1170093
28/01/2015 289.50p 292.10p 286.20p 288.90p 1000704
27/01/2015 288.50p 291.10p 287.30p 290.00p 1512989
26/01/2015 284.80p 288.90p 279.50p 281.70p 1308765
23/01/2015 285.00p 286.80p 279.50p 284.50p 2205455
22/01/2015 265.70p 285.60p 265.70p 284.10p 2605622
21/01/2015 262.60p 267.80p 258.70p 267.00p 1679405
20/01/2015 254.00p 261.80p 254.00p 260.40p 1248808
19/01/2015 254.50p 255.75p 252.80p 254.10p 802162
16/01/2015 252.60p 255.50p 250.00p 252.70p 1690937
15/01/2015 259.50p 259.50p 249.00p 253.00p 2645729
14/01/2015 263.10p 264.60p 255.90p 256.40p 1895645
13/01/2015 257.00p 273.10p 257.00p 265.20p 5951626
12/01/2015 259.60p 264.40p 258.10p 264.00p 1725075
09/01/2015 269.10p 270.00p 258.90p 259.50p 1767984
08/01/2015 264.90p 275.40p 261.90p 274.70p 1632540
07/01/2015 273.20p 273.30p 261.30p 261.40p 2657201
06/01/2015 271.20p 275.20p 268.50p 271.10p 1008290
05/01/2015 274.70p 278.70p 269.50p 271.00p 755390
02/01/2015 279.90p 279.90p 272.10p 274.20p 550101
31/12/2014 278.70p 280.20p 276.40p 280.00p 89864
30/12/2014 279.20p 279.40p 274.60p 276.00p 394038
29/12/2014 275.00p 279.60p 272.80p 278.90p 428058
24/12/2014 276.10p 281.70p 276.10p 279.10p 85605
23/12/2014 281.80p 283.10p 279.00p 281.40p 626267
22/12/2014 277.00p 280.00p 275.10p 279.90p 636079
19/12/2014 285.00p 286.26p 275.60p 275.80p 1567170
18/12/2014 272.20p 284.50p 272.20p 283.50p 1174539
17/12/2014 263.60p 271.30p 261.51p 270.30p 2008118
16/12/2014 276.00p 279.00p 263.20p 265.00p 2227081
15/12/2014 277.40p 282.49p 276.60p 276.60p 1350206
12/12/2014 281.80p 283.01p 278.70p 278.70p 1293123
11/12/2014 286.70p 289.70p 282.90p 284.30p 1160470
10/12/2014 291.40p 292.10p 286.60p 287.70p 910982
09/12/2014 295.80p 299.80p 289.00p 289.30p 1623883
08/12/2014 298.30p 300.46p 295.40p 299.30p 482702
05/12/2014 297.90p 299.20p 295.80p 297.00p 510110
04/12/2014 298.10p 298.80p 295.30p 296.00p 629226
03/12/2014 297.00p 298.60p 296.50p 296.50p 912977
02/12/2014 295.00p 298.60p 294.70p 297.50p 852494
01/12/2014 305.80p 307.40p 294.70p 295.00p 947212
28/11/2014 303.30p 314.96p 301.20p 307.70p 1376009
27/11/2014 302.60p 305.90p 301.70p 304.20p 348180
26/11/2014 300.40p 304.80p 300.40p 303.10p 758460
25/11/2014 301.40p 303.50p 294.79p 302.20p 744213
24/11/2014 296.10p 301.90p 294.00p 301.00p 1027253
21/11/2014 292.00p 295.00p 291.80p 294.30p 1792164
20/11/2014 294.20p 294.40p 289.90p 291.70p 1301591
19/11/2014 297.20p 297.20p 292.20p 293.10p 1274252
18/11/2014 298.70p 298.90p 294.30p 296.00p 1006260
17/11/2014 296.00p 301.20p 296.00p 297.50p 1704685
14/11/2014 303.70p 304.70p 296.90p 297.50p 3279790
13/11/2014 302.60p 306.60p 300.60p 300.80p 1288976
12/11/2014 300.20p 302.00p 296.60p 300.70p 2142570
11/11/2014 308.00p 309.00p 303.40p 304.20p 914384
10/11/2014 306.00p 307.20p 303.44p 306.00p 630525
07/11/2014 307.00p 310.33p 304.30p 305.30p 715763
06/11/2014 303.60p 311.80p 303.60p 309.00p 1474088

*Close Price adjusted for both dividends and splits