Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/11/2014 303.60p 311.80p 303.60p 309.00p 1474088
05/11/2014 314.60p 318.70p 314.60p 315.90p 1234556
04/11/2014 311.00p 318.00p 311.00p 313.30p 1784064
03/11/2014 317.50p 319.93p 314.10p 317.10p 1093044
31/10/2014 304.00p 318.60p 304.00p 318.60p 1266347
30/10/2014 305.60p 305.70p 294.90p 301.90p 1093446
29/10/2014 306.40p 308.75p 303.00p 303.20p 1426232
28/10/2014 307.90p 309.60p 304.00p 304.90p 1170234
27/10/2014 312.20p 313.60p 306.60p 306.60p 702984
24/10/2014 312.30p 314.00p 308.80p 310.70p 628324
23/10/2014 312.10p 313.10p 308.60p 311.70p 925946
22/10/2014 309.30p 315.60p 309.30p 312.40p 1102617
21/10/2014 298.70p 312.90p 298.10p 310.00p 1553599
20/10/2014 294.80p 299.30p 293.70p 298.90p 1359128
17/10/2014 287.80p 296.20p 287.80p 294.70p 2415381
16/10/2014 294.00p 296.80p 288.00p 288.00p 3592223
15/10/2014 296.40p 296.40p 291.80p 292.80p 2390997
14/10/2014 298.30p 299.70p 290.60p 295.30p 2848404
13/10/2014 301.00p 304.20p 299.00p 301.40p 1929197
10/10/2014 305.00p 306.40p 301.00p 303.80p 1977350
09/10/2014 312.30p 315.00p 305.10p 307.00p 1575991
08/10/2014 307.10p 309.60p 305.50p 308.50p 1125925
07/10/2014 306.80p 309.50p 304.40p 307.60p 804572
06/10/2014 310.90p 311.99p 306.90p 307.40p 735105
03/10/2014 307.60p 309.80p 304.20p 307.00p 1010346
02/10/2014 309.00p 309.00p 303.60p 304.00p 950027
01/10/2014 307.60p 311.46p 307.40p 309.00p 1387863
30/09/2014 308.20p 309.00p 305.10p 308.00p 1313165
29/09/2014 310.50p 311.80p 305.40p 307.00p 1146821
26/09/2014 308.50p 309.90p 306.80p 308.50p 902579
25/09/2014 312.40p 315.00p 308.00p 308.60p 1512054
24/09/2014 316.00p 317.50p 307.20p 312.00p 1492143
23/09/2014 319.00p 320.89p 314.90p 315.70p 1085289
22/09/2014 322.50p 322.80p 319.10p 319.40p 685839
19/09/2014 329.00p 329.00p 323.20p 323.20p 2616380
18/09/2014 325.80p 327.30p 322.70p 323.00p 1279180
17/09/2014 329.00p 332.60p 323.00p 324.00p 1847656
16/09/2014 324.80p 324.80p 319.10p 321.00p 1148138
15/09/2014 328.80p 331.70p 323.96p 326.50p 1647807
12/09/2014 331.40p 331.40p 323.70p 328.20p 1737645
11/09/2014 336.70p 336.90p 320.00p 327.00p 3364041
10/09/2014 350.20p 352.00p 342.80p 344.90p 625761
09/09/2014 349.20p 355.10p 346.50p 348.20p 757948
08/09/2014 353.00p 353.30p 346.89p 349.30p 791669
05/09/2014 352.70p 355.80p 352.50p 354.90p 424509
04/09/2014 353.40p 355.60p 349.40p 355.00p 496858
03/09/2014 355.30p 355.90p 353.00p 353.00p 592210
02/09/2014 354.00p 355.10p 351.80p 355.00p 302797
01/09/2014 352.00p 355.40p 350.40p 353.60p 334595
29/08/2014 351.00p 353.20p 348.40p 352.00p 907723
28/08/2014 351.00p 351.00p 346.40p 349.50p 403766
27/08/2014 350.00p 351.20p 347.70p 350.30p 531255
26/08/2014 350.00p 350.40p 346.10p 350.00p 844259
22/08/2014 346.90p 349.80p 344.60p 348.70p 362366
21/08/2014 346.50p 347.10p 343.20p 346.20p 293730
20/08/2014 348.80p 349.00p 342.00p 345.40p 428620
19/08/2014 349.00p 349.10p 347.10p 347.40p 346003
18/08/2014 348.00p 350.00p 347.40p 347.80p 230539
15/08/2014 347.20p 350.00p 343.60p 344.90p 427104
14/08/2014 343.80p 347.40p 343.60p 347.20p 303352
13/08/2014 341.60p 347.20p 338.80p 345.10p 413301
12/08/2014 340.60p 342.90p 338.90p 340.90p 250010
11/08/2014 337.10p 343.50p 335.60p 341.70p 420289
08/08/2014 332.10p 336.90p 329.59p 334.90p 453839
07/08/2014 333.60p 336.70p 330.90p 335.60p 1020972
06/08/2014 338.10p 340.10p 333.00p 334.40p 562937
05/08/2014 341.20p 342.50p 337.61p 340.10p 680374
04/08/2014 336.20p 340.30p 333.90p 339.60p 801416
01/08/2014 353.10p 354.80p 323.80p 334.90p 3068119
31/07/2014 363.80p 363.80p 354.10p 354.80p 1912438
30/07/2014 365.00p 365.10p 361.50p 362.60p 527348
29/07/2014 364.00p 368.10p 362.13p 365.60p 389906
28/07/2014 360.40p 364.50p 359.52p 362.70p 573204
25/07/2014 363.80p 365.50p 360.00p 360.00p 512303
24/07/2014 364.40p 367.10p 360.60p 364.00p 941460
23/07/2014 365.00p 368.00p 364.30p 365.20p 848545
22/07/2014 368.50p 368.60p 362.20p 365.60p 1075916
21/07/2014 371.60p 371.60p 366.28p 367.00p 617921
18/07/2014 372.80p 372.90p 368.10p 370.70p 513396
17/07/2014 367.60p 376.10p 363.80p 372.70p 1718536
16/07/2014 379.40p 379.40p 373.20p 373.60p 710745
15/07/2014 375.00p 378.30p 374.30p 377.00p 1236110
14/07/2014 373.50p 379.00p 373.50p 375.60p 668405
11/07/2014 378.00p 378.20p 370.70p 374.40p 1386677
10/07/2014 364.00p 376.30p 357.20p 374.40p 2215408
09/07/2014 351.50p 356.80p 349.00p 354.60p 716174
08/07/2014 354.50p 356.50p 348.20p 351.50p 1192461
07/07/2014 365.00p 367.70p 358.60p 359.90p 475364
04/07/2014 373.80p 373.80p 366.50p 366.50p 813487
03/07/2014 368.30p 376.90p 367.40p 373.30p 1071102
02/07/2014 371.70p 373.50p 364.00p 365.30p 894869
01/07/2014 369.30p 370.10p 368.10p 369.20p 606528
30/06/2014 364.20p 374.00p 363.00p 370.00p 1223359
27/06/2014 362.70p 363.70p 359.90p 363.00p 594216
26/06/2014 362.10p 363.90p 359.30p 362.30p 722530
25/06/2014 361.50p 365.00p 359.30p 360.30p 569905
24/06/2014 363.30p 364.60p 360.80p 362.20p 725785
23/06/2014 360.90p 365.20p 360.50p 364.20p 363773
20/06/2014 354.60p 364.30p 354.60p 363.00p 747340
19/06/2014 363.20p 363.50p 355.30p 355.30p 651697
18/06/2014 355.90p 358.91p 354.40p 358.80p 391749
17/06/2014 358.30p 358.30p 350.90p 354.70p 554039
16/06/2014 355.40p 356.20p 349.70p 355.60p 654872
13/06/2014 360.80p 360.80p 352.70p 356.00p 487646
12/06/2014 361.30p 361.30p 358.70p 360.00p 400258
11/06/2014 362.00p 362.00p 358.70p 359.30p 309254
10/06/2014 367.00p 367.00p 361.80p 362.40p 352669
09/06/2014 367.00p 368.90p 363.10p 366.70p 339283
06/06/2014 354.30p 368.20p 354.30p 367.00p 880073
05/06/2014 354.40p 357.50p 350.30p 355.30p 440625
04/06/2014 353.90p 356.70p 351.60p 355.80p 178716
03/06/2014 354.30p 355.20p 353.00p 354.60p 421585
02/06/2014 354.50p 355.50p 349.70p 353.20p 433098
30/05/2014 352.30p 354.30p 350.10p 353.30p 1075681
29/05/2014 355.30p 356.70p 351.60p 352.30p 408078
28/05/2014 354.90p 357.40p 353.50p 356.30p 852117
27/05/2014 346.40p 354.00p 345.90p 354.00p 1182705
23/05/2014 347.80p 347.80p 342.90p 345.00p 289897
22/05/2014 345.10p 349.00p 344.80p 345.80p 394665
21/05/2014 345.10p 348.00p 342.80p 345.80p 462928
20/05/2014 350.00p 350.85p 346.00p 347.30p 605788
19/05/2014 348.60p 351.20p 343.70p 347.40p 568274
16/05/2014 354.10p 354.10p 346.70p 348.80p 771807
15/05/2014 360.00p 364.70p 350.50p 351.40p 615980
14/05/2014 363.80p 364.30p 359.10p 360.90p 828552
13/05/2014 358.50p 362.90p 357.54p 361.20p 795022
12/05/2014 351.00p 358.70p 347.90p 358.70p 656273
09/05/2014 347.00p 350.60p 344.20p 348.00p 727056
08/05/2014 341.00p 349.80p 340.40p 349.80p 728754
07/05/2014 342.20p 344.00p 338.00p 340.40p 1059420
06/05/2014 353.40p 354.07p 343.30p 344.00p 655562
02/05/2014 349.50p 354.50p 346.70p 352.40p 545641
01/05/2014 348.30p 352.62p 348.00p 349.90p 219287
30/04/2014 353.90p 355.70p 347.50p 350.40p 992786
29/04/2014 360.30p 361.80p 354.70p 355.40p 865137
28/04/2014 351.80p 361.90p 350.20p 358.50p 1131594
25/04/2014 346.00p 353.20p 345.50p 351.80p 896522
24/04/2014 342.80p 347.20p 341.30p 347.10p 756988
23/04/2014 349.30p 349.30p 341.70p 342.00p 615464
22/04/2014 344.70p 349.80p 344.70p 349.30p 591756
17/04/2014 338.50p 345.50p 338.50p 344.20p 416140
16/04/2014 340.50p 341.40p 336.50p 340.00p 629921
15/04/2014 337.00p 340.60p 335.80p 338.10p 990636
14/04/2014 341.50p 343.90p 335.00p 337.90p 1153954
11/04/2014 350.00p 353.50p 343.90p 343.90p 1088623
10/04/2014 341.20p 365.00p 335.00p 353.50p 2866754
09/04/2014 349.10p 351.50p 345.90p 350.00p 1244598
08/04/2014 341.70p 354.60p 341.70p 348.00p 2866482
07/04/2014 343.10p 346.30p 340.20p 341.70p 981219
04/04/2014 342.80p 350.03p 339.34p 345.00p 2364605
03/04/2014 338.00p 341.10p 337.60p 340.00p 597561
02/04/2014 339.10p 340.10p 337.38p 338.10p 1047954
01/04/2014 332.90p 341.10p 331.90p 337.70p 2284488
31/03/2014 332.70p 334.70p 330.10p 331.90p 832606
28/03/2014 329.00p 335.30p 328.60p 332.00p 1815603
27/03/2014 325.30p 329.40p 323.60p 328.60p 1541625
26/03/2014 319.80p 325.60p 317.60p 325.60p 1503978
25/03/2014 313.20p 317.90p 311.90p 317.60p 1175950
24/03/2014 314.60p 316.30p 312.00p 313.00p 1138110
21/03/2014 313.20p 317.11p 311.90p 316.10p 2792241
20/03/2014 311.10p 313.10p 311.00p 312.50p 1114606
19/03/2014 308.00p 312.70p 307.60p 312.00p 1192383
18/03/2014 299.30p 308.30p 298.21p 306.30p 2123412
17/03/2014 299.10p 300.00p 297.00p 298.70p 1424556
14/03/2014 297.50p 300.00p 294.90p 298.00p 1222956
13/03/2014 303.50p 305.69p 299.80p 300.00p 1985391
12/03/2014 308.90p 310.00p 302.90p 304.00p 1426213
11/03/2014 312.20p 313.30p 308.90p 310.00p 2203492
10/03/2014 310.80p 313.50p 309.00p 310.70p 1153036
07/03/2014 310.10p 313.50p 310.10p 311.20p 1111652
06/03/2014 309.20p 313.00p 309.20p 312.50p 881680
05/03/2014 312.10p 312.90p 309.20p 310.00p 1202485
04/03/2014 307.70p 316.40p 306.50p 315.60p 2016157
03/03/2014 310.80p 316.60p 301.60p 306.50p 2711674
28/02/2014 318.40p 319.00p 314.60p 316.60p 3453150
27/02/2014 317.80p 320.30p 313.30p 316.70p 2693946
26/02/2014 320.00p 323.50p 316.00p 319.20p 3031869
25/02/2014 320.00p 340.00p 307.80p 317.80p 7865906
24/02/2014 340.90p 342.54p 337.00p 340.00p 1232230
21/02/2014 339.10p 342.60p 338.50p 340.50p 669291
20/02/2014 339.30p 341.10p 336.00p 338.90p 2129416
19/02/2014 344.90p 347.20p 341.40p 343.90p 1146570
18/02/2014 348.90p 350.10p 344.10p 346.00p 1001034
17/02/2014 345.10p 348.60p 342.50p 348.30p 938263
14/02/2014 338.90p 345.70p 337.20p 343.90p 1260435
13/02/2014 342.80p 344.50p 336.70p 338.70p 1554637
12/02/2014 339.60p 344.70p 337.40p 344.50p 1321060
11/02/2014 332.10p 338.60p 331.60p 337.40p 1029901
10/02/2014 332.50p 335.30p 330.40p 331.60p 851645
07/02/2014 335.80p 335.80p 330.20p 332.30p 1274620
06/02/2014 338.00p 338.00p 331.10p 334.50p 1263247
05/02/2014 324.90p 339.10p 317.60p 334.40p 3109786
04/02/2014 321.40p 326.20p 314.00p 317.60p 3261903
03/02/2014 326.30p 330.66p 321.90p 323.20p 1427906
31/01/2014 327.50p 332.90p 317.50p 325.40p 2496825
30/01/2014 337.60p 337.60p 325.50p 332.90p 1634554
29/01/2014 350.50p 355.70p 334.10p 336.10p 3726238
28/01/2014 331.80p 343.80p 331.20p 342.20p 2444654
27/01/2014 325.00p 330.00p 320.00p 330.00p 2670462
24/01/2014 335.40p 344.00p 325.80p 325.80p 2891163

*Close Price adjusted for both dividends and splits