Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/07/2012 349.40p 356.00p 349.30p 352.10p 454998
03/07/2012 351.70p 355.50p 350.40p 350.40p 721412
02/07/2012 350.30p 354.90p 349.60p 353.30p 896369
29/06/2012 344.20p 350.30p 343.20p 348.50p 559114
28/06/2012 335.40p 337.70p 332.90p 336.00p 696149
27/06/2012 334.20p 335.70p 330.20p 334.40p 659665
26/06/2012 335.20p 337.40p 331.20p 332.50p 723133
25/06/2012 338.90p 340.00p 334.00p 334.00p 720722
22/06/2012 345.00p 345.00p 338.60p 339.80p 462172
21/06/2012 348.60p 351.00p 346.30p 346.60p 682542
20/06/2012 342.80p 351.00p 341.10p 350.80p 882368
19/06/2012 342.50p 346.00p 336.80p 341.70p 1276326
18/06/2012 337.00p 341.60p 327.00p 340.90p 1470755
15/06/2012 347.20p 349.30p 330.80p 331.00p 3848738
14/06/2012 340.70p 345.30p 339.00p 345.00p 927549
13/06/2012 344.90p 346.60p 339.22p 342.00p 1153998
12/06/2012 342.10p 344.40p 339.30p 342.50p 981384
11/06/2012 349.40p 350.50p 341.20p 343.10p 740542
08/06/2012 344.20p 345.90p 340.10p 343.40p 618334
07/06/2012 343.10p 350.00p 340.60p 345.60p 961046
06/06/2012 330.10p 342.90p 330.10p 341.30p 1367911
01/06/2012 338.30p 340.60p 326.80p 327.20p 1048359
31/05/2012 332.30p 339.30p 332.20p 339.30p 2213787
30/05/2012 336.40p 338.80p 328.90p 331.50p 986504
29/05/2012 330.50p 340.20p 330.50p 338.80p 1075893
28/05/2012 329.40p 333.90p 327.70p 329.60p 605413
25/05/2012 326.80p 329.70p 323.20p 325.70p 650509
24/05/2012 325.00p 327.30p 321.80p 325.40p 1393993
23/05/2012 327.90p 327.90p 320.90p 320.90p 1401009
22/05/2012 327.60p 334.20p 325.60p 332.60p 878749
21/05/2012 322.40p 327.50p 320.10p 324.50p 1005448
18/05/2012 328.00p 330.80p 324.40p 324.40p 1236272
17/05/2012 343.50p 343.50p 328.50p 331.80p 1159956
16/05/2012 336.80p 345.80p 332.30p 343.90p 1228726
15/05/2012 352.10p 353.10p 339.10p 340.30p 1006297
14/05/2012 352.10p 352.10p 348.00p 348.80p 858505
11/05/2012 357.50p 357.70p 349.60p 356.10p 935454
10/05/2012 353.10p 360.50p 351.40p 360.30p 1178796
09/05/2012 354.70p 360.50p 348.90p 351.40p 1384065
08/05/2012 366.20p 370.80p 353.60p 354.40p 1640901
04/05/2012 378.30p 380.60p 366.80p 368.90p 867912
03/05/2012 380.80p 383.20p 378.20p 380.00p 596905
02/05/2012 380.50p 383.10p 378.40p 381.00p 705827
01/05/2012 383.00p 383.70p 380.70p 382.40p 397201
30/04/2012 387.70p 387.70p 382.30p 382.60p 811518
27/04/2012 379.40p 386.80p 378.36p 385.70p 970155
26/04/2012 378.30p 380.00p 374.60p 378.90p 504549
25/04/2012 378.80p 382.40p 374.80p 377.10p 791839
24/04/2012 374.10p 379.90p 374.00p 376.90p 863109
23/04/2012 384.10p 385.20p 371.80p 373.00p 1254876
20/04/2012 390.10p 392.60p 384.60p 385.70p 1081132
19/04/2012 388.70p 392.70p 386.40p 389.50p 902134
18/04/2012 385.90p 389.90p 384.90p 386.00p 781669
17/04/2012 386.40p 388.90p 383.30p 387.10p 1847391
16/04/2012 384.90p 390.40p 382.10p 387.70p 1450563
13/04/2012 387.90p 388.70p 382.00p 386.90p 1273264
12/04/2012 386.00p 392.50p 386.00p 389.40p 1631574
11/04/2012 373.10p 387.50p 372.80p 386.00p 1603794
10/04/2012 380.20p 382.40p 375.00p 375.00p 1470684
05/04/2012 371.80p 385.60p 369.60p 385.60p 1876146
04/04/2012 376.40p 377.60p 362.60p 366.70p 1379641
03/04/2012 373.60p 377.50p 372.50p 376.90p 1005575
02/04/2012 367.40p 374.00p 364.20p 373.70p 1169980
30/03/2012 367.10p 370.80p 366.00p 367.50p 796169
29/03/2012 373.00p 375.00p 365.20p 366.00p 850433
28/03/2012 378.90p 381.50p 373.20p 374.70p 694975
27/03/2012 379.70p 383.00p 377.30p 380.00p 1131374
26/03/2012 378.60p 381.80p 377.00p 378.50p 891782
23/03/2012 365.80p 378.80p 365.80p 377.10p 1579839
22/03/2012 369.00p 369.40p 363.00p 365.50p 1542469
21/03/2012 369.80p 373.20p 367.80p 370.00p 935919
20/03/2012 372.10p 375.60p 367.60p 368.30p 837274
19/03/2012 377.00p 377.60p 372.40p 374.10p 1018338
16/03/2012 373.40p 384.40p 372.40p 376.50p 1613857
15/03/2012 378.50p 384.40p 370.60p 372.20p 1455484
14/03/2012 381.40p 388.00p 377.70p 377.70p 2031736
13/03/2012 382.40p 387.90p 379.50p 380.70p 1247591
12/03/2012 385.80p 385.80p 380.20p 381.80p 487262
09/03/2012 382.30p 387.70p 380.90p 385.60p 622058
08/03/2012 380.60p 386.40p 376.90p 383.50p 600851
07/03/2012 372.60p 381.30p 372.60p 378.80p 700123
06/03/2012 386.00p 386.80p 374.20p 375.90p 730421
05/03/2012 388.20p 390.50p 384.30p 388.00p 772631
02/03/2012 391.30p 395.00p 389.60p 392.30p 507777
01/03/2012 386.60p 395.30p 383.54p 392.50p 867163
29/02/2012 394.50p 396.90p 385.66p 385.80p 983335
28/02/2012 398.10p 398.60p 392.10p 395.50p 764918
27/02/2012 397.00p 399.70p 392.40p 396.10p 991703
24/02/2012 397.30p 400.00p 393.40p 395.50p 1231684
23/02/2012 390.00p 401.90p 385.60p 401.20p 1237933
22/02/2012 391.60p 393.10p 383.40p 386.50p 1212685
21/02/2012 393.20p 393.60p 387.10p 389.30p 1224499
20/02/2012 396.00p 396.00p 390.90p 392.60p 651855
17/02/2012 392.30p 396.20p 385.00p 390.60p 1516820
16/02/2012 399.30p 400.10p 392.10p 398.10p 1081952
15/02/2012 394.90p 406.00p 393.20p 402.70p 1312612
14/02/2012 393.60p 397.60p 389.30p 391.70p 763084
13/02/2012 392.10p 398.87p 388.90p 395.30p 675020
10/02/2012 387.80p 391.30p 382.90p 388.90p 1310102
09/02/2012 390.30p 392.70p 385.60p 388.30p 1199173
08/02/2012 385.30p 391.60p 377.70p 390.40p 1430957
07/02/2012 387.70p 388.50p 383.10p 383.30p 575739
06/02/2012 388.10p 390.50p 384.80p 388.60p 1202578
03/02/2012 382.40p 390.90p 381.00p 390.00p 769781
02/02/2012 376.00p 386.00p 375.10p 384.20p 1023255
01/02/2012 372.30p 377.00p 372.30p 375.30p 1255368
31/01/2012 366.90p 372.00p 365.60p 371.40p 1966089
30/01/2012 366.10p 367.20p 362.70p 364.70p 1388043
27/01/2012 370.00p 374.80p 366.90p 367.50p 491270
26/01/2012 371.00p 376.20p 367.20p 372.00p 1634412
25/01/2012 363.70p 382.10p 359.40p 370.00p 2526007
24/01/2012 354.30p 359.00p 347.50p 355.00p 1183587
23/01/2012 360.00p 365.10p 357.30p 363.60p 525684
20/01/2012 358.30p 361.70p 357.20p 359.10p 866662
19/01/2012 350.50p 357.60p 348.40p 356.90p 1192783
18/01/2012 346.80p 351.10p 345.40p 348.70p 1252946
17/01/2012 351.20p 351.50p 345.70p 346.10p 1002026
16/01/2012 346.30p 348.00p 343.20p 346.60p 1010309
13/01/2012 342.60p 357.70p 342.60p 347.00p 1436384
12/01/2012 329.50p 346.60p 328.10p 340.80p 1026730
11/01/2012 321.00p 325.90p 321.00p 325.90p 873963
10/01/2012 317.20p 321.30p 314.00p 320.40p 926358
09/01/2012 321.10p 322.00p 313.50p 314.50p 953137
06/01/2012 327.80p 329.43p 317.20p 321.30p 1280002
05/01/2012 334.50p 336.80p 329.10p 330.90p 432226
04/01/2012 338.80p 340.70p 333.20p 335.20p 502103
03/01/2012 342.70p 343.90p 334.60p 338.40p 777094
30/12/2011 332.60p 335.30p 330.00p 334.00p 134952
29/12/2011 329.20p 332.30p 326.30p 332.20p 364019
28/12/2011 325.30p 331.50p 322.70p 329.10p 556922
23/12/2011 325.50p 326.80p 324.30p 324.90p 123182
22/12/2011 323.60p 327.40p 321.20p 323.90p 601996
21/12/2011 328.70p 331.00p 321.10p 322.10p 865316
20/12/2011 319.70p 325.83p 318.10p 325.80p 752591
19/12/2011 317.10p 319.90p 315.50p 318.60p 1079035
16/12/2011 323.20p 326.80p 316.20p 319.10p 2352113
15/12/2011 313.40p 320.00p 310.70p 318.30p 1540713
14/12/2011 322.00p 322.20p 309.10p 312.00p 2048780
13/12/2011 330.00p 330.41p 323.20p 326.80p 1301952
12/12/2011 340.00p 341.40p 327.50p 327.50p 996573
09/12/2011 335.20p 343.10p 334.90p 340.00p 1138619
08/12/2011 347.70p 353.60p 337.80p 338.10p 657127
07/12/2011 350.20p 353.10p 341.80p 344.70p 1139036
06/12/2011 345.50p 349.70p 344.20p 348.70p 1065299
05/12/2011 349.00p 353.00p 348.80p 349.00p 593519
02/12/2011 342.20p 352.10p 341.52p 346.90p 1220202
01/12/2011 338.60p 343.10p 335.20p 338.30p 1790723
30/11/2011 320.40p 340.50p 317.80p 337.10p 2199560
29/11/2011 325.10p 329.30p 320.10p 323.70p 1409414
28/11/2011 315.20p 325.40p 311.80p 324.10p 842054
25/11/2011 311.60p 312.90p 307.80p 310.70p 1489501
24/11/2011 312.10p 315.10p 308.20p 312.60p 1078262
23/11/2011 319.20p 319.20p 307.60p 309.60p 2426029
22/11/2011 319.50p 322.70p 318.00p 321.00p 1101788
21/11/2011 327.00p 328.00p 316.60p 318.20p 1126274
18/11/2011 322.50p 331.50p 322.50p 328.70p 719062
17/11/2011 336.20p 338.00p 323.60p 328.70p 991898
16/11/2011 340.50p 343.50p 332.90p 337.00p 1054718
15/11/2011 339.20p 343.20p 332.40p 341.70p 735781
14/11/2011 351.40p 351.40p 338.81p 340.90p 706294
11/11/2011 332.50p 346.30p 332.50p 346.20p 1578569
10/11/2011 324.20p 336.20p 324.20p 333.10p 1920431
09/11/2011 349.30p 349.30p 327.90p 332.20p 1578050
08/11/2011 338.50p 347.10p 338.00p 345.40p 1014859
07/11/2011 334.00p 348.00p 331.60p 338.00p 2085148
04/11/2011 333.80p 336.70p 326.20p 335.60p 1674648
03/11/2011 322.30p 333.90p 321.00p 329.40p 1283941
02/11/2011 325.00p 332.10p 321.10p 325.90p 1628050
01/11/2011 337.40p 337.40p 327.50p 331.40p 2333257
31/10/2011 360.70p 360.70p 345.00p 345.00p 1461677
28/10/2011 355.20p 359.80p 354.10p 358.00p 1907792
27/10/2011 332.20p 356.90p 331.50p 353.80p 4426938
26/10/2011 326.20p 328.80p 322.10p 325.40p 1936609
25/10/2011 324.20p 330.20p 323.00p 328.80p 1647514
24/10/2011 326.60p 329.90p 323.60p 326.70p 2285818
21/10/2011 319.00p 326.50p 315.80p 326.00p 1416256
20/10/2011 312.40p 320.10p 312.40p 318.10p 1236097
19/10/2011 315.60p 323.80p 315.60p 317.80p 2130039
18/10/2011 315.00p 320.70p 311.70p 318.50p 1380299
17/10/2011 328.60p 334.00p 317.50p 320.60p 1789963
14/10/2011 317.00p 332.40p 317.00p 327.80p 1888139
13/10/2011 323.40p 328.35p 307.00p 318.00p 5086002
12/10/2011 318.50p 332.00p 318.50p 331.40p 2160004
11/10/2011 326.90p 326.90p 314.40p 320.80p 2411502
10/10/2011 324.90p 330.20p 322.80p 327.20p 1269474
07/10/2011 326.30p 328.80p 317.00p 325.00p 1545482
06/10/2011 313.00p 325.80p 311.70p 325.80p 3498925
05/10/2011 313.30p 313.30p 307.70p 312.50p 2604654
04/10/2011 317.30p 321.00p 302.60p 306.40p 6354284
03/10/2011 317.20p 324.00p 310.30p 322.90p 1689945
30/09/2011 347.00p 348.16p 322.20p 324.50p 2852703
29/09/2011 349.30p 354.20p 347.10p 350.00p 1700140
28/09/2011 349.70p 363.40p 348.10p 350.00p 3185636
27/09/2011 348.60p 356.10p 344.80p 352.00p 4170738
26/09/2011 341.80p 351.20p 337.40p 341.10p 4647474
23/09/2011 360.00p 360.30p 337.80p 351.00p 6443259
22/09/2011 382.40p 391.60p 356.90p 357.40p 4305521
21/09/2011 407.30p 407.30p 389.70p 391.60p 1860840
20/09/2011 384.00p 410.00p 384.00p 410.00p 2477341
19/09/2011 395.10p 400.00p 388.50p 388.50p 2337454

*Close Price adjusted for both dividends and splits