Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/10/2018 365.40p 366.20p 351.80p 358.00p 1098223
01/10/2018 366.20p 368.00p 361.00p 366.80p 780419
28/09/2018 367.40p 367.40p 358.80p 364.00p 801903
27/09/2018 367.00p 368.66p 364.00p 365.80p 623671
26/09/2018 366.40p 367.20p 363.00p 367.20p 466817
25/09/2018 370.80p 370.80p 363.80p 366.00p 833593
24/09/2018 372.40p 375.40p 368.60p 370.40p 653052
21/09/2018 370.00p 373.00p 367.20p 373.00p 1905956
20/09/2018 366.20p 370.40p 364.80p 367.00p 1205409
19/09/2018 365.40p 367.80p 363.40p 364.00p 949788
18/09/2018 362.80p 368.80p 362.00p 364.00p 672292
17/09/2018 364.60p 368.40p 361.52p 363.40p 736925
14/09/2018 356.20p 364.80p 352.00p 363.60p 926973
13/09/2018 354.00p 356.60p 347.00p 351.80p 1118173
12/09/2018 345.00p 353.60p 345.00p 351.80p 732461
11/09/2018 339.40p 349.80p 339.40p 349.40p 1421287
10/09/2018 349.80p 351.00p 339.60p 348.00p 1470590
07/09/2018 352.00p 356.60p 340.00p 350.00p 2691896
06/09/2018 342.60p 348.20p 339.00p 345.20p 862684
05/09/2018 347.60p 352.20p 340.00p 343.40p 1434701
04/09/2018 358.60p 362.80p 348.60p 351.20p 777093
03/09/2018 354.20p 364.40p 354.20p 359.20p 721571
31/08/2018 359.80p 359.80p 354.00p 355.60p 852986
30/08/2018 353.80p 359.60p 350.60p 358.40p 747696
29/08/2018 361.20p 361.20p 352.40p 354.20p 661468
28/08/2018 358.60p 361.80p 356.20p 357.60p 938156
24/08/2018 351.00p 357.00p 351.00p 353.40p 491487
23/08/2018 357.60p 358.80p 350.80p 352.00p 474968
22/08/2018 354.00p 357.40p 347.20p 356.60p 572785
21/08/2018 351.00p 356.80p 350.60p 356.00p 1026088
20/08/2018 342.00p 353.60p 342.00p 350.80p 961264
17/08/2018 341.20p 344.80p 341.00p 342.40p 665999
16/08/2018 338.80p 344.60p 338.60p 344.60p 1004848
15/08/2018 339.80p 344.60p 334.60p 337.00p 1348926
14/08/2018 338.40p 341.87p 335.00p 337.80p 1542382
13/08/2018 355.80p 356.80p 334.80p 337.60p 3131776
10/08/2018 368.20p 370.60p 356.40p 357.00p 2046659
09/08/2018 375.60p 375.60p 366.20p 370.80p 2775421
08/08/2018 371.60p 376.20p 367.80p 375.60p 761055
07/08/2018 366.00p 371.80p 363.60p 371.20p 960644
06/08/2018 360.60p 364.00p 360.40p 363.60p 470727
03/08/2018 359.00p 362.88p 357.20p 359.00p 1038501
02/08/2018 363.00p 364.80p 357.20p 358.20p 1207212
01/08/2018 364.80p 370.60p 362.00p 363.20p 1158926
31/07/2018 362.20p 367.40p 360.40p 364.60p 924806
30/07/2018 356.40p 362.60p 354.60p 362.40p 608938
27/07/2018 354.40p 357.60p 354.00p 357.60p 694038
26/07/2018 346.00p 355.20p 345.00p 353.60p 1286009
25/07/2018 345.40p 347.10p 344.80p 345.80p 1583757
24/07/2018 346.40p 349.20p 344.80p 344.80p 979950
23/07/2018 350.00p 350.00p 344.00p 345.80p 823897
20/07/2018 353.40p 355.00p 347.80p 351.60p 887291
19/07/2018 356.60p 358.40p 350.60p 352.80p 518844
18/07/2018 352.20p 358.80p 348.80p 355.40p 1624004
17/07/2018 345.20p 351.20p 343.00p 350.60p 764002
16/07/2018 353.60p 356.28p 345.20p 345.60p 748403
13/07/2018 352.40p 363.40p 352.00p 353.60p 1751727
12/07/2018 353.00p 353.80p 348.00p 350.60p 1009846
11/07/2018 348.20p 354.80p 346.80p 351.40p 1331575
10/07/2018 359.40p 363.60p 349.20p 351.00p 1265611
09/07/2018 361.20p 364.00p 357.80p 360.00p 1515908
06/07/2018 361.00p 362.60p 357.60p 360.00p 884851
05/07/2018 356.60p 361.40p 356.60p 360.60p 983740
04/07/2018 359.00p 359.00p 352.80p 355.80p 780532
03/07/2018 362.00p 363.00p 357.00p 360.20p 1495555
02/07/2018 368.60p 368.80p 355.00p 363.00p 2644401
29/06/2018 366.00p 374.40p 365.60p 373.00p 1127717
28/06/2018 365.00p 366.00p 359.80p 363.20p 839089
27/06/2018 360.20p 368.80p 359.60p 366.20p 962627
26/06/2018 363.40p 369.60p 359.20p 360.40p 1178065
25/06/2018 370.20p 371.60p 361.40p 362.60p 624883
22/06/2018 369.40p 375.40p 369.40p 372.00p 1238938
21/06/2018 371.00p 371.60p 364.40p 368.80p 1277877
20/06/2018 370.20p 377.40p 370.00p 370.00p 840127
19/06/2018 373.20p 373.20p 368.20p 370.00p 1045874
18/06/2018 381.60p 381.60p 376.00p 376.00p 888690
15/06/2018 390.60p 390.80p 381.60p 381.60p 2733605
14/06/2018 389.20p 393.40p 386.60p 391.40p 947452
13/06/2018 393.20p 393.40p 388.00p 390.40p 1840370
12/06/2018 390.80p 395.40p 389.74p 394.00p 1544567
11/06/2018 383.60p 392.40p 383.60p 389.00p 981281
08/06/2018 385.40p 390.00p 378.38p 382.00p 1291708
07/06/2018 391.00p 393.20p 387.20p 388.80p 1029325
06/06/2018 385.60p 390.40p 383.40p 390.40p 793689
05/06/2018 380.20p 387.00p 378.00p 385.40p 1509224
04/06/2018 375.80p 382.00p 375.40p 382.00p 1088051
01/06/2018 371.40p 375.60p 369.40p 374.40p 711847
31/05/2018 367.40p 374.80p 366.40p 368.20p 1264233
30/05/2018 370.20p 370.68p 362.80p 365.60p 1120998
29/05/2018 379.20p 379.20p 368.40p 370.00p 1572703
25/05/2018 386.00p 386.00p 378.52p 379.00p 1034986
24/05/2018 389.80p 391.00p 382.40p 384.40p 906609
23/05/2018 398.80p 400.20p 389.60p 389.60p 1248450
22/05/2018 400.20p 410.00p 397.20p 400.40p 1244486
21/05/2018 399.80p 399.80p 394.30p 395.40p 607416
18/05/2018 401.20p 401.80p 395.40p 396.00p 648917
17/05/2018 398.60p 400.60p 395.40p 400.40p 782659
16/05/2018 398.60p 402.60p 396.40p 399.40p 1029415
15/05/2018 397.60p 400.80p 397.60p 399.20p 1272143
14/05/2018 400.20p 403.40p 394.40p 397.40p 1119493
11/05/2018 395.00p 399.80p 393.60p 399.00p 1269045
10/05/2018 392.60p 396.60p 389.41p 394.00p 1393463
09/05/2018 396.60p 397.20p 383.60p 390.80p 1910599
08/05/2018 397.20p 399.40p 393.60p 396.40p 1388120
04/05/2018 398.00p 401.00p 391.60p 396.00p 1638816
03/05/2018 414.80p 415.60p 397.20p 398.00p 2004425
02/05/2018 413.20p 417.00p 413.20p 413.20p 908517
01/05/2018 412.00p 415.00p 404.60p 411.40p 274851
30/04/2018 411.40p 413.40p 409.20p 411.80p 993694
27/04/2018 413.00p 413.20p 407.60p 410.00p 1553148
26/04/2018 409.40p 412.80p 406.60p 407.40p 1011345
25/04/2018 414.40p 416.60p 408.60p 408.60p 1723088
24/04/2018 418.40p 420.20p 413.60p 414.00p 1309739
23/04/2018 422.20p 424.80p 411.80p 416.20p 967105
20/04/2018 421.80p 422.20p 412.40p 419.40p 1147868
19/04/2018 418.00p 427.20p 415.80p 419.00p 1226917
18/04/2018 412.80p 420.40p 409.40p 418.00p 1832829
17/04/2018 425.00p 430.60p 405.80p 411.20p 7894155
16/04/2018 392.40p 398.40p 389.60p 396.00p 1597037
13/04/2018 386.80p 391.00p 384.80p 391.00p 888590
12/04/2018 381.80p 385.40p 379.20p 385.40p 769413
11/04/2018 385.80p 387.60p 377.40p 380.60p 1022772
10/04/2018 380.40p 386.00p 376.00p 385.20p 963203
09/04/2018 378.40p 380.60p 371.60p 377.60p 853731
06/04/2018 381.20p 381.20p 376.20p 377.80p 650669
05/04/2018 384.00p 385.00p 377.80p 380.80p 577703
04/04/2018 381.00p 381.00p 372.80p 378.40p 1102192
03/04/2018 377.00p 382.00p 375.20p 380.60p 1123813
29/03/2018 378.80p 383.40p 372.60p 380.60p 1499675
28/03/2018 373.00p 379.20p 369.98p 378.00p 797637
27/03/2018 374.60p 379.40p 373.80p 375.60p 1062252
26/03/2018 378.40p 378.60p 369.60p 370.40p 476673
23/03/2018 374.00p 380.60p 369.72p 376.80p 763103
22/03/2018 384.60p 387.00p 375.00p 376.20p 574417
21/03/2018 389.20p 389.80p 382.80p 386.00p 925786
20/03/2018 391.00p 393.40p 388.40p 388.60p 991961
19/03/2018 388.00p 391.40p 386.20p 388.60p 670775
16/03/2018 388.60p 389.20p 383.78p 389.20p 3566516
15/03/2018 390.20p 391.80p 383.80p 386.80p 1648229
14/03/2018 387.20p 392.00p 385.40p 389.40p 1411184
13/03/2018 394.20p 397.75p 386.20p 388.00p 1535424
12/03/2018 396.60p 403.00p 394.00p 394.20p 606963
09/03/2018 399.20p 402.40p 392.60p 395.00p 978346
08/03/2018 399.40p 404.60p 394.80p 400.40p 716769
07/03/2018 400.00p 404.40p 396.60p 403.40p 1180777
06/03/2018 405.20p 405.20p 400.20p 401.20p 849674
05/03/2018 401.40p 405.60p 393.60p 401.00p 1771385
02/03/2018 398.60p 402.00p 392.20p 399.80p 1327300
01/03/2018 411.80p 412.60p 398.40p 399.80p 1060879
28/02/2018 417.40p 424.80p 412.60p 412.80p 1253898
27/02/2018 408.60p 419.00p 408.00p 418.80p 1322299
26/02/2018 405.80p 407.20p 400.60p 406.20p 750865
23/02/2018 406.80p 406.80p 399.80p 403.80p 894628
22/02/2018 396.40p 405.60p 395.40p 405.40p 1009752
21/02/2018 396.60p 400.80p 393.20p 400.80p 688390
20/02/2018 392.20p 397.00p 388.80p 397.00p 898484
19/02/2018 399.20p 400.60p 389.80p 391.80p 575242
16/02/2018 395.20p 400.00p 389.60p 399.20p 1296829
15/02/2018 401.60p 402.20p 390.40p 392.80p 1041611
14/02/2018 390.60p 398.60p 389.40p 397.60p 1625153
13/02/2018 394.40p 397.80p 386.20p 387.00p 1615065
12/02/2018 394.80p 400.60p 388.40p 393.60p 1956544
09/02/2018 415.00p 419.20p 385.00p 386.60p 3540641
08/02/2018 424.20p 429.20p 410.00p 422.80p 2534098
07/02/2018 407.60p 421.40p 404.40p 420.00p 1812716
06/02/2018 416.80p 417.80p 402.40p 405.00p 2188249
05/02/2018 420.40p 423.80p 418.40p 422.60p 1067176
02/02/2018 432.00p 432.00p 424.20p 424.20p 1393403
01/02/2018 431.40p 433.00p 429.00p 432.00p 1506673
31/01/2018 430.80p 431.00p 427.20p 430.40p 1631314
30/01/2018 431.00p 431.40p 426.20p 429.80p 1042591
29/01/2018 433.60p 436.40p 429.60p 430.80p 873314
26/01/2018 426.80p 435.40p 424.80p 432.20p 1199113
25/01/2018 432.40p 435.00p 428.00p 432.00p 2109156
24/01/2018 422.20p 441.60p 422.20p 433.20p 1767425
23/01/2018 421.40p 426.60p 419.40p 422.20p 1112962
22/01/2018 425.60p 427.00p 417.40p 419.40p 4986853
19/01/2018 424.80p 429.40p 419.80p 425.20p 1659921
18/01/2018 419.20p 429.20p 418.80p 423.20p 1488489
17/01/2018 421.60p 431.60p 418.40p 419.20p 2152583
16/01/2018 437.40p 447.20p 417.80p 421.20p 2725410
15/01/2018 439.60p 439.60p 425.60p 427.80p 1888496
12/01/2018 421.80p 434.80p 421.80p 431.60p 1308687
11/01/2018 414.40p 423.60p 412.20p 422.00p 2730390
10/01/2018 405.80p 414.60p 404.60p 413.80p 2184229
09/01/2018 403.80p 406.00p 402.40p 405.20p 801189
08/01/2018 406.40p 407.04p 400.60p 403.80p 576824
05/01/2018 402.40p 407.40p 401.80p 407.00p 490276
04/01/2018 403.80p 404.80p 400.00p 402.60p 587118
03/01/2018 402.00p 405.20p 400.60p 403.80p 351035
02/01/2018 402.00p 407.60p 397.60p 403.40p 559712
29/12/2017 406.20p 407.30p 401.30p 405.10p 305996
28/12/2017 403.30p 405.40p 400.10p 405.10p 618399
27/12/2017 400.40p 402.70p 396.74p 402.20p 444815
22/12/2017 398.60p 401.90p 397.20p 400.80p 250194
21/12/2017 395.40p 401.50p 391.64p 398.40p 574286
20/12/2017 399.20p 400.10p 394.50p 395.90p 560592
19/12/2017 392.90p 400.60p 392.90p 399.50p 909374
18/12/2017 393.00p 393.60p 391.20p 393.60p 613412
15/12/2017 395.00p 396.60p 390.50p 392.50p 640751

*Close Price adjusted for both dividends and splits