Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/09/2011 406.70p 412.00p 398.10p 402.20p 14642027
15/09/2011 390.10p 412.20p 390.10p 404.00p 2727672
14/09/2011 387.40p 393.00p 381.50p 389.90p 1979322
13/09/2011 399.00p 399.00p 371.30p 385.00p 3875624
12/09/2011 400.20p 403.78p 396.50p 399.90p 1690887
09/09/2011 419.90p 420.00p 409.30p 410.30p 1010634
08/09/2011 398.70p 429.90p 398.70p 420.00p 3025633
07/09/2011 406.20p 406.20p 398.40p 400.90p 1715902
06/09/2011 400.50p 412.17p 386.50p 398.20p 1704239
05/09/2011 405.30p 411.50p 400.90p 404.40p 919537
02/09/2011 400.90p 411.80p 396.90p 411.10p 1236453
01/09/2011 409.00p 410.20p 397.20p 408.50p 1292807
31/08/2011 387.00p 404.40p 384.20p 404.40p 2329121
30/08/2011 370.50p 384.50p 363.50p 384.50p 944612
26/08/2011 358.50p 367.70p 353.60p 363.50p 711978
25/08/2011 361.00p 364.20p 355.80p 361.80p 691459
24/08/2011 355.10p 364.70p 351.60p 360.90p 338118
23/08/2011 353.50p 357.80p 350.00p 353.80p 496609
22/08/2011 341.80p 356.20p 341.80p 350.00p 977842
19/08/2011 348.60p 354.50p 333.40p 347.10p 838938
18/08/2011 363.10p 364.35p 349.30p 350.00p 866711
17/08/2011 374.40p 374.40p 364.10p 366.20p 3498839
16/08/2011 376.20p 379.40p 371.10p 377.30p 374577
15/08/2011 389.00p 389.00p 379.20p 379.90p 522492
12/08/2011 369.10p 384.90p 360.90p 378.60p 990622
11/08/2011 373.50p 378.10p 355.10p 365.40p 1429229
10/08/2011 367.90p 392.90p 362.70p 362.70p 1707034
09/08/2011 342.30p 360.20p 322.70p 360.20p 1433969
08/08/2011 355.60p 363.90p 337.30p 342.50p 1253947
05/08/2011 365.90p 368.30p 347.90p 356.40p 1204853
04/08/2011 393.90p 394.60p 370.00p 370.00p 937057
03/08/2011 387.40p 396.60p 384.90p 388.90p 744138
02/08/2011 402.80p 403.50p 391.40p 392.40p 783081
01/08/2011 408.70p 411.90p 403.48p 405.50p 862482
29/07/2011 403.10p 407.20p 397.70p 403.30p 731523
28/07/2011 401.10p 406.30p 399.50p 405.30p 328327
27/07/2011 409.20p 409.60p 403.50p 404.20p 631410
26/07/2011 412.00p 414.30p 407.00p 411.00p 561515
25/07/2011 409.30p 413.20p 406.70p 411.40p 283311
22/07/2011 410.00p 415.50p 410.00p 412.00p 665068
21/07/2011 407.30p 412.80p 405.10p 408.10p 1207089
20/07/2011 404.20p 410.40p 403.90p 407.40p 1247951
19/07/2011 406.00p 407.90p 400.10p 404.10p 1067690
18/07/2011 404.40p 409.10p 401.10p 404.00p 752404
15/07/2011 410.00p 410.80p 404.80p 408.50p 970778
14/07/2011 397.00p 412.60p 397.00p 408.00p 1902410
13/07/2011 391.10p 396.80p 391.00p 393.70p 807812
12/07/2011 395.50p 396.00p 384.70p 394.20p 843945
11/07/2011 413.10p 414.30p 397.30p 400.00p 784710
08/07/2011 411.80p 418.90p 410.90p 414.50p 3155551
07/07/2011 405.00p 413.60p 404.40p 413.60p 1662603
06/07/2011 406.00p 406.80p 401.70p 404.70p 552719
05/07/2011 406.30p 407.00p 397.70p 406.50p 1114945
04/07/2011 405.10p 407.40p 403.00p 406.50p 552496
01/07/2011 399.50p 405.00p 397.00p 404.50p 1330587
30/06/2011 400.00p 400.00p 395.00p 398.40p 1445859
29/06/2011 385.00p 400.90p 384.63p 399.90p 1349629
28/06/2011 376.90p 384.20p 376.90p 384.00p 1027511
27/06/2011 376.60p 380.40p 372.80p 375.90p 791184
24/06/2011 383.10p 384.10p 376.00p 377.00p 976561
23/06/2011 381.70p 386.50p 378.00p 379.00p 915850
22/06/2011 383.00p 386.90p 381.20p 383.80p 993179
21/06/2011 380.80p 385.00p 378.00p 383.90p 1219783
20/06/2011 384.90p 384.90p 378.00p 379.50p 1170708
17/06/2011 380.20p 391.70p 375.50p 388.00p 2695357
16/06/2011 392.10p 393.00p 374.20p 381.20p 1307112
15/06/2011 392.40p 397.80p 391.30p 393.90p 2421019
14/06/2011 381.90p 394.50p 381.60p 393.00p 1123639
13/06/2011 384.20p 384.30p 378.20p 381.30p 889881
10/06/2011 377.90p 385.40p 371.30p 384.40p 1054693
09/06/2011 375.30p 378.20p 374.50p 377.30p 508825
08/06/2011 381.60p 381.60p 374.90p 376.50p 856732
07/06/2011 383.10p 385.50p 380.70p 381.60p 849100
06/06/2011 379.40p 383.80p 377.00p 383.00p 1384013
03/06/2011 381.60p 383.00p 379.00p 380.90p 913870
02/06/2011 376.90p 383.00p 373.30p 379.40p 2207446
01/06/2011 383.80p 383.80p 375.40p 377.10p 1233087
31/05/2011 380.10p 382.90p 377.70p 379.40p 2044972
27/05/2011 369.40p 382.60p 368.50p 379.80p 836691
26/05/2011 363.20p 368.00p 361.60p 367.70p 1025760
25/05/2011 357.70p 361.00p 356.10p 361.00p 1304108
24/05/2011 354.90p 362.10p 354.90p 359.00p 966716
23/05/2011 363.40p 364.00p 353.10p 355.00p 742149
20/05/2011 361.20p 363.10p 359.40p 360.00p 608796
19/05/2011 354.90p 362.80p 354.90p 360.20p 562966
18/05/2011 357.00p 357.30p 348.50p 353.80p 646665
17/05/2011 359.40p 360.90p 354.80p 354.80p 376158
16/05/2011 358.20p 360.90p 353.50p 359.90p 477719
13/05/2011 364.90p 365.00p 358.00p 360.30p 430956
12/05/2011 367.00p 368.80p 360.30p 363.20p 744278
11/05/2011 371.40p 375.20p 366.60p 370.00p 706290
10/05/2011 365.20p 373.00p 365.10p 370.40p 650780
09/05/2011 361.70p 365.40p 359.50p 364.20p 806020
06/05/2011 368.70p 371.74p 359.10p 363.40p 881616
05/05/2011 374.80p 375.40p 365.30p 367.70p 1930612
04/05/2011 375.50p 376.30p 370.60p 373.90p 817458
03/05/2011 373.10p 376.70p 369.90p 374.70p 952782
28/04/2011 367.60p 373.40p 365.60p 373.10p 1021988
27/04/2011 369.40p 369.40p 363.40p 366.50p 1118142
26/04/2011 363.70p 368.80p 360.90p 368.80p 502131
21/04/2011 363.20p 367.00p 361.40p 366.50p 666020
20/04/2011 355.30p 362.30p 355.30p 362.30p 997693
19/04/2011 355.80p 357.30p 350.80p 354.30p 682029
18/04/2011 364.80p 365.50p 354.00p 355.00p 1259163
15/04/2011 360.50p 365.01p 359.90p 365.00p 2024256
14/04/2011 358.00p 361.00p 355.40p 360.00p 1724502
13/04/2011 354.20p 355.60p 350.20p 352.60p 1019460
12/04/2011 355.70p 355.70p 349.60p 351.10p 1474504
11/04/2011 353.90p 357.60p 353.50p 356.80p 1264755
08/04/2011 352.10p 354.80p 350.20p 353.90p 686939
07/04/2011 350.00p 353.40p 348.50p 350.80p 1050497
06/04/2011 345.90p 357.60p 343.50p 350.40p 1039507
05/04/2011 342.10p 345.83p 341.50p 345.80p 1146917
04/04/2011 330.70p 343.10p 330.70p 342.70p 1058530
01/04/2011 333.90p 333.90p 328.80p 332.20p 685492
31/03/2011 330.10p 332.20p 325.90p 331.40p 904657
30/03/2011 332.30p 332.40p 327.00p 328.10p 418256
29/03/2011 328.80p 329.80p 324.70p 328.80p 899707
28/03/2011 329.80p 329.80p 325.00p 326.80p 447126
25/03/2011 325.80p 329.90p 324.30p 328.30p 509353
24/03/2011 315.90p 324.30p 315.60p 324.30p 1219555
23/03/2011 319.70p 323.00p 314.80p 317.00p 724933
22/03/2011 322.30p 325.30p 319.10p 322.60p 1397444
21/03/2011 310.00p 321.50p 308.00p 321.40p 2718869
18/03/2011 305.10p 310.60p 305.10p 307.50p 1272282
17/03/2011 302.30p 308.00p 299.50p 305.20p 847257
16/03/2011 301.30p 306.40p 300.10p 301.50p 875098
15/03/2011 303.90p 306.30p 300.30p 302.00p 1660386
14/03/2011 318.00p 318.00p 310.80p 311.70p 1688245
11/03/2011 319.30p 319.30p 312.20p 313.00p 1846380
10/03/2011 335.10p 335.10p 317.10p 320.10p 2486635
09/03/2011 339.90p 339.90p 330.10p 334.50p 735622
08/03/2011 341.90p 342.40p 335.50p 341.00p 1296996
07/03/2011 338.50p 341.90p 337.80p 340.00p 604057
04/03/2011 334.10p 345.90p 331.30p 340.40p 1147673
03/03/2011 332.30p 336.30p 329.20p 330.20p 686985
02/03/2011 338.30p 338.30p 329.50p 331.80p 899400
01/03/2011 338.00p 338.00p 329.70p 329.70p 1337352
28/02/2011 337.00p 340.40p 334.20p 335.30p 859040
25/02/2011 340.00p 341.30p 330.81p 337.40p 546053
24/02/2011 343.00p 343.00p 331.60p 333.90p 1228701
23/02/2011 351.20p 351.20p 339.40p 343.00p 604807
22/02/2011 361.20p 361.20p 349.30p 349.30p 769797
21/02/2011 363.70p 368.40p 360.10p 360.50p 841046
18/02/2011 354.90p 362.40p 353.40p 362.40p 897055
17/02/2011 350.60p 356.30p 349.50p 355.50p 1104728
16/02/2011 358.00p 358.00p 347.30p 350.90p 806509
15/02/2011 353.30p 359.90p 353.30p 355.80p 532546
14/02/2011 363.20p 365.00p 358.20p 358.20p 758008
11/02/2011 359.80p 362.40p 357.40p 360.00p 1137280
10/02/2011 374.40p 374.40p 355.30p 361.60p 1398887
09/02/2011 370.30p 375.50p 370.20p 374.60p 708726
08/02/2011 371.80p 374.30p 370.30p 373.10p 886148
07/02/2011 363.90p 371.30p 362.20p 371.30p 545736
04/02/2011 360.10p 364.80p 358.80p 362.80p 751286
03/02/2011 354.60p 359.20p 352.60p 359.20p 462172
02/02/2011 353.90p 355.20p 349.80p 355.20p 1247783
01/02/2011 352.20p 353.50p 342.80p 352.00p 844897
31/01/2011 353.40p 354.30p 345.50p 349.00p 935961
28/01/2011 359.60p 360.60p 351.60p 354.80p 923854
27/01/2011 349.40p 360.90p 348.60p 356.90p 1113817
26/01/2011 352.50p 352.50p 347.70p 350.00p 895251
25/01/2011 352.60p 355.00p 349.80p 350.00p 1306662
24/01/2011 354.00p 354.00p 350.50p 351.30p 748020
21/01/2011 349.90p 355.70p 348.80p 353.00p 1010361
20/01/2011 356.50p 356.50p 338.10p 348.30p 1137213
19/01/2011 360.00p 362.30p 354.80p 356.90p 921192
18/01/2011 355.40p 361.30p 353.90p 359.90p 655006
17/01/2011 360.50p 360.50p 353.10p 356.00p 1149331
14/01/2011 360.00p 366.20p 359.80p 361.70p 1318006
13/01/2011 352.50p 361.30p 350.70p 358.50p 2036022
12/01/2011 344.90p 345.30p 340.80p 342.50p 1066318
11/01/2011 345.00p 346.30p 339.70p 343.90p 897044
10/01/2011 346.00p 347.20p 340.00p 340.00p 768477
07/01/2011 343.10p 346.00p 342.50p 344.50p 518036
06/01/2011 343.30p 343.80p 338.00p 342.00p 417894
05/01/2011 344.00p 345.00p 342.30p 342.90p 532722
04/01/2011 337.40p 346.10p 335.10p 345.00p 632016
31/12/2010 341.00p 341.00p 335.10p 335.10p 195463
30/12/2010 342.40p 342.40p 336.40p 339.40p 211085
29/12/2010 343.40p 343.40p 339.30p 342.60p 210495
24/12/2010 343.40p 343.40p 333.60p 342.00p 30259
23/12/2010 344.70p 345.10p 343.70p 345.00p 588052
22/12/2010 348.30p 348.50p 343.40p 345.00p 310377
21/12/2010 347.10p 349.00p 344.80p 347.80p 275378
20/12/2010 344.30p 347.40p 342.90p 345.10p 410355
17/12/2010 350.00p 350.50p 339.20p 342.70p 1276290
16/12/2010 352.40p 352.40p 333.50p 346.70p 2225034
15/12/2010 359.30p 360.20p 351.70p 351.70p 707311
14/12/2010 362.90p 362.90p 356.50p 357.00p 357654
13/12/2010 361.10p 363.40p 358.19p 359.30p 383359
10/12/2010 363.60p 364.90p 354.60p 362.00p 767570
09/12/2010 368.50p 368.50p 355.60p 362.10p 1179134
08/12/2010 377.10p 378.70p 368.30p 368.30p 602815
07/12/2010 374.40p 381.50p 373.30p 378.00p 558962
06/12/2010 373.50p 381.20p 366.60p 371.30p 542804
03/12/2010 363.00p 374.70p 363.00p 371.80p 1777232
02/12/2010 353.20p 366.90p 351.60p 364.30p 650650
01/12/2010 342.80p 350.00p 337.90p 347.90p 829494
30/11/2010 359.50p 359.50p 338.90p 340.10p 1066976

*Close Price adjusted for both dividends and splits