Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
14/12/2017 394.00p 398.50p 392.60p 394.50p 1705889
13/12/2017 389.60p 399.50p 389.30p 394.00p 2062108
12/12/2017 388.40p 392.67p 383.90p 386.40p 1084566
11/12/2017 383.60p 389.40p 379.90p 387.40p 1455862
08/12/2017 374.80p 382.40p 373.20p 381.90p 1511595
07/12/2017 373.20p 376.60p 372.30p 375.20p 1044923
06/12/2017 370.00p 373.50p 364.20p 372.60p 630284
05/12/2017 374.10p 375.10p 368.70p 370.30p 607375
04/12/2017 377.30p 377.30p 372.50p 372.60p 600532
01/12/2017 380.00p 381.80p 372.90p 375.10p 1058555
30/11/2017 374.00p 376.80p 369.10p 375.20p 779330
29/11/2017 368.90p 377.60p 367.80p 374.60p 644572
28/11/2017 363.10p 369.40p 361.95p 368.50p 1266311
27/11/2017 366.10p 378.48p 363.20p 364.10p 850697
24/11/2017 366.20p 368.50p 364.30p 365.60p 377480
23/11/2017 365.90p 368.60p 364.10p 365.10p 506102
22/11/2017 367.90p 372.00p 364.00p 366.70p 586374
21/11/2017 362.00p 380.56p 362.00p 367.70p 573003
20/11/2017 359.30p 365.70p 353.70p 365.40p 630288
17/11/2017 360.10p 363.70p 358.70p 359.10p 1108059
16/11/2017 361.60p 362.90p 357.90p 361.90p 1857273
15/11/2017 361.50p 361.50p 357.10p 357.10p 1036947
14/11/2017 360.90p 364.80p 359.50p 361.40p 1078378
13/11/2017 364.60p 365.70p 358.10p 360.00p 919913
10/11/2017 366.60p 368.00p 362.10p 365.20p 841791
09/11/2017 366.00p 367.30p 363.40p 365.50p 745571
08/11/2017 366.70p 372.30p 365.90p 366.20p 749820
07/11/2017 366.80p 371.20p 365.50p 367.10p 1041889
06/11/2017 370.00p 372.50p 365.00p 367.60p 864297
03/11/2017 373.20p 373.90p 364.88p 369.20p 1502234
02/11/2017 379.70p 382.70p 373.40p 374.30p 786157
01/11/2017 384.50p 389.70p 377.82p 388.10p 877347
31/10/2017 388.70p 390.72p 384.20p 384.90p 984462
30/10/2017 379.60p 388.40p 378.30p 388.40p 983509
27/10/2017 382.10p 382.50p 378.80p 380.20p 708118
26/10/2017 380.50p 383.20p 376.90p 381.00p 1051523
25/10/2017 381.40p 382.90p 378.50p 379.80p 803302
24/10/2017 376.70p 381.30p 373.70p 380.70p 1006680
23/10/2017 369.90p 378.20p 363.80p 378.20p 647157
20/10/2017 375.60p 383.20p 371.00p 373.50p 1375081
19/10/2017 376.30p 379.20p 370.30p 375.80p 818089
18/10/2017 377.10p 384.80p 375.10p 375.90p 1176993
17/10/2017 378.60p 383.00p 377.04p 377.10p 3636811
16/10/2017 376.60p 385.90p 375.10p 376.00p 4928735
13/10/2017 375.00p 392.20p 366.00p 378.50p 3667025
12/10/2017 343.60p 353.70p 342.70p 353.20p 1304541
11/10/2017 339.10p 342.90p 339.10p 342.50p 532009
10/10/2017 340.40p 342.60p 339.20p 341.00p 513908
09/10/2017 340.60p 342.10p 339.60p 341.10p 562609
06/10/2017 338.70p 341.20p 326.90p 341.00p 625083
05/10/2017 331.60p 340.60p 329.40p 338.90p 926377
04/10/2017 338.50p 339.10p 331.40p 332.30p 640100
03/10/2017 337.80p 341.80p 337.60p 338.80p 628993
02/10/2017 339.80p 341.20p 336.00p 338.90p 753015
29/09/2017 337.50p 341.80p 337.10p 339.20p 830289
28/09/2017 337.70p 337.70p 331.60p 336.60p 620514
27/09/2017 334.30p 338.50p 332.50p 337.80p 540051
26/09/2017 337.50p 340.60p 332.40p 333.50p 671858
25/09/2017 344.60p 344.60p 331.30p 337.90p 1002080
22/09/2017 344.80p 345.80p 341.40p 345.10p 966744
21/09/2017 348.40p 348.60p 342.50p 344.20p 725937
20/09/2017 351.30p 352.90p 345.60p 347.50p 630857
19/09/2017 348.20p 355.90p 346.80p 350.00p 861641
18/09/2017 341.50p 348.10p 339.00p 347.10p 938506
15/09/2017 344.20p 344.20p 338.20p 340.10p 1722583
14/09/2017 338.30p 346.50p 337.20p 342.50p 1126435
13/09/2017 340.00p 340.70p 337.60p 339.80p 881248
12/09/2017 343.80p 343.90p 339.00p 340.00p 2077398
11/09/2017 339.90p 345.00p 335.20p 342.50p 2830258
08/09/2017 346.60p 346.60p 325.90p 340.00p 1961106
07/09/2017 359.80p 359.80p 318.90p 340.50p 3098710
06/09/2017 365.60p 366.00p 360.70p 365.20p 360051
05/09/2017 367.00p 370.00p 364.70p 367.90p 473455
04/09/2017 375.20p 375.20p 364.80p 369.70p 476014
01/09/2017 368.30p 372.70p 368.30p 371.10p 386470
31/08/2017 360.90p 373.00p 360.60p 368.50p 677050
30/08/2017 365.20p 365.20p 359.70p 361.70p 330518
29/08/2017 369.20p 369.60p 360.40p 363.10p 735203
25/08/2017 372.20p 375.40p 369.60p 370.30p 460710
24/08/2017 361.00p 375.60p 358.80p 372.70p 1071401
23/08/2017 357.60p 364.80p 357.50p 360.90p 635414
22/08/2017 354.50p 359.30p 354.10p 358.00p 481571
21/08/2017 352.90p 356.20p 351.20p 355.30p 301397
18/08/2017 353.20p 355.40p 347.10p 354.80p 447904
17/08/2017 361.90p 361.90p 352.10p 356.60p 573561
16/08/2017 356.30p 366.00p 356.30p 362.50p 827133
15/08/2017 358.10p 358.10p 354.40p 356.00p 311542
14/08/2017 354.50p 358.10p 352.90p 357.80p 373019
11/08/2017 354.60p 357.60p 349.50p 354.00p 610418
10/08/2017 362.30p 363.80p 356.00p 358.00p 572645
09/08/2017 363.90p 364.90p 358.70p 362.30p 704752
08/08/2017 365.20p 368.90p 364.00p 365.50p 435445
07/08/2017 363.90p 366.30p 362.00p 365.20p 386637
04/08/2017 364.50p 366.20p 361.80p 363.00p 556842
03/08/2017 363.60p 368.40p 363.50p 365.20p 489428
02/08/2017 363.10p 366.00p 362.00p 364.40p 720810
01/08/2017 361.10p 362.30p 358.70p 361.30p 428216
31/07/2017 352.80p 360.30p 352.80p 360.00p 1039746
28/07/2017 353.10p 353.90p 350.50p 352.90p 458197
27/07/2017 352.30p 355.30p 352.30p 354.50p 356307
26/07/2017 349.10p 354.80p 347.60p 353.20p 1022371
25/07/2017 351.40p 356.80p 351.40p 352.60p 704691
24/07/2017 360.30p 360.30p 352.10p 353.60p 834738
21/07/2017 361.80p 364.40p 356.80p 361.30p 659985
20/07/2017 360.10p 366.90p 358.90p 362.20p 712516
19/07/2017 354.00p 356.90p 352.00p 354.70p 496005
18/07/2017 346.90p 353.20p 344.00p 351.90p 706887
17/07/2017 343.50p 349.20p 341.40p 348.00p 1002837
14/07/2017 351.50p 355.60p 334.20p 343.10p 1396685
13/07/2017 342.50p 353.00p 340.10p 350.80p 1170518
12/07/2017 339.10p 341.40p 335.50p 341.00p 652823
11/07/2017 337.70p 340.30p 334.90p 337.00p 657569
10/07/2017 336.80p 337.30p 334.20p 337.00p 1053391
07/07/2017 339.70p 339.90p 334.20p 334.60p 670947
06/07/2017 345.20p 345.70p 337.00p 338.60p 831131
05/07/2017 346.00p 346.70p 343.00p 344.80p 507731
04/07/2017 348.60p 350.00p 346.60p 346.60p 476513
03/07/2017 353.60p 354.50p 347.40p 351.40p 649482
30/06/2017 355.90p 357.80p 351.40p 353.20p 839837
29/06/2017 357.20p 361.10p 354.80p 354.80p 547164
28/06/2017 357.40p 360.30p 353.90p 356.40p 583763
27/06/2017 359.40p 362.00p 357.40p 357.90p 661059
26/06/2017 358.60p 363.40p 358.60p 360.30p 315300
23/06/2017 353.90p 360.40p 350.50p 358.10p 703022
22/06/2017 351.70p 359.00p 349.70p 354.50p 745588
21/06/2017 356.60p 358.70p 348.60p 352.00p 1048163
20/06/2017 359.30p 362.90p 356.20p 357.30p 562755
19/06/2017 352.90p 362.20p 352.90p 358.40p 858925
16/06/2017 353.30p 359.00p 350.00p 352.00p 3903687
15/06/2017 361.20p 361.20p 346.70p 350.10p 2424091
14/06/2017 360.60p 362.10p 356.90p 356.90p 656345
13/06/2017 356.10p 361.20p 353.60p 359.10p 695262
12/06/2017 358.90p 360.30p 354.40p 355.00p 774933
09/06/2017 347.40p 362.10p 345.80p 359.70p 1496875
08/06/2017 352.30p 354.40p 347.80p 349.20p 793816
07/06/2017 346.90p 354.20p 346.90p 351.80p 899467
06/06/2017 348.20p 349.90p 343.20p 347.30p 799056
05/06/2017 350.10p 351.90p 346.60p 348.90p 798268
02/06/2017 348.10p 352.30p 344.70p 349.60p 856191
01/06/2017 351.90p 353.10p 345.50p 346.80p 1026024
31/05/2017 355.50p 355.50p 350.70p 350.70p 857066
30/05/2017 356.40p 356.40p 348.90p 354.70p 940296
26/05/2017 355.40p 356.00p 349.70p 353.20p 1039098
25/05/2017 351.00p 356.50p 349.50p 354.30p 839246
24/05/2017 350.00p 351.10p 344.90p 351.10p 771298
23/05/2017 349.10p 351.20p 345.60p 349.10p 786867
22/05/2017 347.00p 349.00p 343.50p 349.00p 761385
19/05/2017 349.60p 351.30p 335.30p 344.10p 2125661
18/05/2017 356.20p 356.20p 343.60p 350.00p 1659126
17/05/2017 358.10p 361.98p 352.40p 354.60p 630191
16/05/2017 359.30p 361.60p 356.50p 358.80p 495292
15/05/2017 361.30p 364.30p 359.50p 362.00p 613439
12/05/2017 360.50p 361.40p 355.90p 360.00p 429502
11/05/2017 362.20p 363.70p 354.00p 360.80p 356219
10/05/2017 361.80p 363.00p 356.60p 362.30p 466722
09/05/2017 359.10p 362.80p 359.10p 360.00p 541040
08/05/2017 358.30p 362.60p 358.20p 359.00p 773458
05/05/2017 358.90p 358.90p 355.00p 358.00p 663160
04/05/2017 355.00p 360.30p 353.90p 358.00p 1129453
03/05/2017 351.00p 357.00p 348.40p 356.00p 1143801
02/05/2017 351.60p 352.00p 346.70p 350.80p 788787
28/04/2017 352.60p 352.60p 345.90p 347.80p 1007393
27/04/2017 353.90p 353.90p 347.80p 350.00p 1029594
26/04/2017 357.30p 361.20p 353.70p 354.00p 1031250
25/04/2017 357.80p 360.00p 355.10p 358.50p 803979
24/04/2017 351.80p 357.30p 348.50p 356.10p 705225
21/04/2017 353.40p 353.40p 346.80p 347.00p 911702
20/04/2017 351.70p 354.20p 348.00p 352.50p 1085770
19/04/2017 342.80p 354.50p 337.78p 351.00p 2706427
18/04/2017 368.80p 370.00p 343.00p 343.00p 2970372
13/04/2017 362.20p 364.80p 359.70p 363.60p 677886
12/04/2017 364.10p 366.50p 356.10p 363.40p 656098
11/04/2017 369.40p 369.40p 361.10p 362.60p 1032709
10/04/2017 362.40p 371.50p 361.38p 369.40p 1121862
07/04/2017 357.90p 365.10p 356.60p 365.10p 1164078
06/04/2017 361.40p 363.40p 354.00p 357.80p 1040683
05/04/2017 361.80p 368.10p 361.80p 366.40p 856403
04/04/2017 353.00p 364.00p 353.00p 363.40p 1346265
03/04/2017 355.90p 357.10p 351.20p 353.20p 810319
31/03/2017 355.10p 355.30p 349.70p 353.50p 662563
30/03/2017 350.00p 355.80p 346.89p 355.20p 856449
29/03/2017 341.40p 349.70p 340.40p 348.70p 1452098
28/03/2017 347.00p 349.20p 339.80p 340.10p 3019725
27/03/2017 345.00p 348.50p 343.90p 347.10p 1102251
24/03/2017 348.50p 349.50p 344.90p 347.50p 944742
23/03/2017 349.20p 350.30p 346.30p 348.70p 1510233

*Close Price adjusted for both dividends and splits