Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/01/2010 242.00p 243.00p 240.10p 240.80p 342969
15/01/2010 245.20p 246.10p 239.80p 241.50p 324363
14/01/2010 244.90p 248.91p 244.90p 246.00p 386470
13/01/2010 246.40p 255.40p 241.10p 245.40p 1060430
12/01/2010 259.00p 261.00p 248.00p 250.00p 741353
11/01/2010 270.00p 270.60p 254.00p 265.20p 511991
08/01/2010 269.00p 271.70p 266.00p 268.30p 512279
07/01/2010 274.10p 274.90p 268.70p 270.00p 543622
06/01/2010 280.00p 280.00p 270.10p 273.80p 252161
05/01/2010 274.50p 278.70p 273.10p 275.00p 274666
04/01/2010 274.80p 279.00p 273.50p 275.30p 316746
31/12/2009 265.40p 277.00p 265.00p 272.00p 418274
30/12/2009 268.80p 269.00p 264.60p 265.00p 334526
29/12/2009 269.00p 273.00p 268.50p 269.50p 231784
24/12/2009 268.40p 271.50p 268.00p 268.00p 26325
23/12/2009 268.00p 271.90p 268.00p 270.50p 75765
22/12/2009 271.70p 271.70p 268.50p 269.20p 197724
21/12/2009 262.80p 271.50p 262.00p 269.90p 138477
18/12/2009 269.00p 269.00p 262.10p 263.80p 1023568
17/12/2009 272.00p 272.00p 265.40p 266.20p 448419
16/12/2009 263.60p 270.80p 262.90p 270.80p 455662
15/12/2009 271.00p 275.10p 262.60p 265.00p 415940
14/12/2009 255.60p 274.20p 255.60p 273.70p 653776
11/12/2009 251.40p 260.50p 251.40p 255.30p 225353
10/12/2009 260.00p 261.00p 255.00p 256.50p 282296
09/12/2009 266.00p 266.10p 259.90p 260.50p 426921
08/12/2009 270.50p 273.20p 263.00p 265.00p 372181
07/12/2009 274.90p 275.00p 268.90p 272.30p 199844
04/12/2009 271.70p 278.00p 266.50p 272.30p 244540
03/12/2009 276.00p 281.30p 272.70p 274.00p 316712
02/12/2009 275.00p 281.00p 274.90p 275.00p 517713
01/12/2009 264.00p 275.90p 264.00p 275.80p 542735
30/11/2009 265.20p 272.00p 262.00p 262.00p 475904
27/11/2009 264.00p 271.10p 263.60p 270.00p 551175
26/11/2009 283.00p 284.90p 263.90p 268.00p 690265
25/11/2009 297.00p 300.20p 286.00p 287.00p 262899
24/11/2009 293.40p 301.80p 291.10p 299.90p 461486
23/11/2009 297.30p 301.80p 294.31p 300.20p 576651
20/11/2009 297.90p 301.50p 296.00p 296.60p 300467
19/11/2009 305.50p 309.76p 296.50p 300.00p 309441
18/11/2009 296.30p 311.00p 295.10p 304.20p 1598433
17/11/2009 309.40p 309.90p 297.00p 298.40p 337310
16/11/2009 296.90p 311.20p 296.90p 308.00p 416087
13/11/2009 298.80p 302.10p 295.00p 299.70p 423811
12/11/2009 294.10p 299.10p 292.00p 297.50p 527909
11/11/2009 289.20p 296.50p 286.80p 292.60p 1849995
10/11/2009 283.70p 309.00p 282.70p 289.70p 662496
09/11/2009 279.40p 282.60p 275.90p 280.20p 113141
06/11/2009 275.00p 277.40p 271.20p 275.90p 238453
05/11/2009 269.00p 275.50p 268.90p 272.80p 481184
04/11/2009 269.20p 275.30p 268.50p 272.20p 711327
03/11/2009 275.00p 276.30p 267.70p 275.00p 909886
02/11/2009 270.50p 280.70p 270.50p 277.90p 499274
30/10/2009 274.00p 276.10p 270.50p 273.20p 282485
29/10/2009 266.00p 277.10p 266.00p 273.00p 490276
28/10/2009 289.60p 295.00p 270.00p 270.00p 525017
27/10/2009 296.40p 297.00p 285.80p 288.90p 381746
26/10/2009 297.20p 299.60p 292.90p 292.90p 348594
23/10/2009 296.70p 300.00p 291.80p 293.20p 238285
22/10/2009 290.70p 300.00p 290.70p 296.00p 387575
21/10/2009 299.40p 300.20p 289.40p 298.20p 578944
20/10/2009 308.50p 308.50p 299.00p 299.30p 360652
19/10/2009 303.70p 308.70p 301.20p 305.20p 906852
16/10/2009 300.80p 301.90p 296.20p 300.00p 1030108
15/10/2009 281.80p 304.20p 281.70p 295.00p 1934814
14/10/2009 271.60p 280.80p 268.00p 274.40p 807799
13/10/2009 277.90p 283.30p 268.20p 268.50p 692219
12/10/2009 276.40p 281.00p 274.30p 276.50p 509221
09/10/2009 274.00p 279.00p 269.00p 274.40p 543308
08/10/2009 269.00p 273.10p 267.70p 273.10p 660457
07/10/2009 256.00p 267.20p 255.80p 265.50p 444172
06/10/2009 255.00p 261.60p 251.70p 257.40p 832544
05/10/2009 249.40p 254.40p 249.40p 252.60p 257055
02/10/2009 249.00p 255.00p 249.00p 250.00p 737164
01/10/2009 249.90p 254.00p 249.50p 250.00p 366896
30/09/2009 251.00p 254.70p 250.00p 250.60p 535349
29/09/2009 249.90p 251.40p 247.00p 249.50p 1294696
28/09/2009 246.10p 248.10p 242.40p 247.00p 343011
25/09/2009 242.60p 245.50p 241.00p 244.90p 637165
24/09/2009 241.00p 244.00p 238.70p 239.80p 613139
23/09/2009 240.00p 243.40p 239.10p 242.00p 463685
22/09/2009 241.70p 242.70p 238.30p 240.30p 638497
21/09/2009 244.60p 247.00p 237.50p 241.00p 434831

*Close Price adjusted for both dividends and splits