Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/08/2019 504.50p 504.50p 484.40p 485.40p 1291988
13/08/2019 498.40p 503.50p 489.20p 502.00p 2283934
12/08/2019 523.00p 527.00p 495.60p 495.60p 2974438
09/08/2019 521.00p 522.00p 517.00p 519.50p 957729
08/08/2019 515.50p 520.50p 511.00p 520.50p 1032992
07/08/2019 509.00p 510.00p 500.50p 509.00p 2141214
06/08/2019 512.50p 514.50p 501.50p 501.50p 1623002
05/08/2019 523.50p 524.50p 505.50p 509.50p 1427138
02/08/2019 532.00p 532.25p 521.00p 525.50p 1113029
01/08/2019 533.50p 535.00p 528.50p 533.50p 934913
31/07/2019 534.50p 537.00p 529.50p 536.50p 930950
30/07/2019 544.00p 544.00p 534.50p 536.00p 1266703
29/07/2019 533.50p 545.50p 531.50p 542.50p 806270
26/07/2019 523.00p 533.00p 520.00p 533.00p 1534910
25/07/2019 522.00p 525.00p 511.50p 521.50p 1660213
24/07/2019 529.50p 531.00p 522.25p 523.00p 965325
23/07/2019 527.00p 530.50p 523.50p 525.50p 582977
22/07/2019 522.00p 531.12p 521.00p 529.00p 617005
19/07/2019 522.00p 529.00p 521.00p 523.50p 727392
18/07/2019 520.00p 522.00p 512.50p 522.00p 892621
17/07/2019 525.50p 527.50p 519.00p 520.00p 773224
16/07/2019 518.00p 528.00p 517.50p 526.00p 1352453
15/07/2019 518.50p 519.50p 511.00p 516.50p 980659
12/07/2019 506.00p 515.50p 495.20p 515.50p 1129589
11/07/2019 532.00p 532.00p 514.50p 518.50p 1044719
10/07/2019 523.00p 523.00p 519.50p 519.50p 2174933
09/07/2019 523.50p 523.50p 517.00p 520.50p 931203
08/07/2019 521.50p 531.50p 521.50p 521.50p 1327419
05/07/2019 525.50p 528.00p 522.00p 523.50p 640687
04/07/2019 522.50p 526.00p 521.00p 525.00p 290190
03/07/2019 518.00p 521.50p 514.50p 521.50p 666412
02/07/2019 525.50p 532.00p 517.50p 519.00p 1234885
01/07/2019 509.50p 524.00p 509.50p 523.00p 1020233
28/06/2019 508.50p 509.50p 504.50p 509.50p 854220
27/06/2019 494.60p 505.00p 494.40p 505.00p 733701
26/06/2019 492.20p 500.75p 492.20p 494.40p 588438
25/06/2019 491.20p 497.40p 489.60p 496.40p 876136
24/06/2019 492.60p 497.60p 488.40p 495.80p 504661
21/06/2019 497.00p 500.00p 492.40p 494.00p 3321493
20/06/2019 494.40p 498.80p 492.20p 496.40p 521986
19/06/2019 491.80p 493.00p 488.80p 491.60p 454209
18/06/2019 485.80p 490.80p 481.00p 489.80p 800781
17/06/2019 483.40p 485.80p 477.40p 485.80p 509417
14/06/2019 482.80p 482.80p 478.00p 482.40p 1140026
13/06/2019 491.20p 492.00p 479.60p 480.20p 565207
12/06/2019 488.00p 490.80p 485.20p 490.40p 736965
11/06/2019 480.00p 487.60p 478.80p 487.00p 757677
10/06/2019 480.20p 480.40p 473.80p 479.40p 456387
07/06/2019 475.00p 478.80p 472.00p 478.60p 475954
06/06/2019 479.00p 480.40p 466.60p 472.00p 863787
05/06/2019 483.80p 485.60p 478.20p 480.00p 924713
04/06/2019 469.40p 483.60p 468.80p 482.80p 1469054
03/06/2019 475.00p 475.00p 466.00p 468.40p 810236
31/05/2019 476.00p 477.00p 470.60p 472.40p 1012569
30/05/2019 468.20p 481.60p 468.00p 475.80p 758678
29/05/2019 469.20p 469.20p 464.40p 464.80p 1187371
28/05/2019 472.80p 475.00p 456.60p 471.00p 1771285
24/05/2019 464.20p 472.00p 464.20p 470.60p 544693
23/05/2019 468.20p 470.00p 462.40p 462.80p 785928
22/05/2019 470.00p 477.40p 468.20p 468.20p 949599
21/05/2019 468.60p 473.00p 466.20p 468.40p 884717
20/05/2019 470.00p 470.20p 464.20p 466.20p 611181
17/05/2019 476.60p 476.60p 466.60p 466.60p 834233
16/05/2019 465.40p 475.40p 462.80p 475.00p 789137
15/05/2019 457.00p 465.40p 455.00p 464.00p 1025401
14/05/2019 452.40p 457.20p 449.20p 457.00p 1094445
13/05/2019 457.40p 457.40p 448.60p 450.00p 1093715
10/05/2019 456.00p 460.60p 452.20p 454.80p 837491
09/05/2019 460.00p 460.00p 450.40p 451.80p 596574
08/05/2019 449.60p 459.40p 449.20p 457.00p 1442743
07/05/2019 457.00p 459.60p 447.20p 450.00p 1130647
03/05/2019 458.00p 462.20p 454.80p 457.00p 1190780
02/05/2019 461.20p 462.60p 458.20p 458.20p 1040752
01/05/2019 460.80p 462.80p 455.20p 461.20p 620904
30/04/2019 466.80p 470.60p 457.00p 459.00p 1204374
29/04/2019 468.80p 472.60p 467.60p 469.80p 545455
26/04/2019 470.60p 470.60p 460.60p 468.40p 1763306
25/04/2019 477.60p 477.60p 466.40p 466.40p 834814
24/04/2019 470.20p 478.40p 465.00p 477.60p 960334
23/04/2019 483.40p 483.40p 465.20p 467.80p 1654871
18/04/2019 487.20p 491.20p 473.00p 480.20p 1438163
17/04/2019 484.60p 491.40p 481.40p 488.00p 1481876
16/04/2019 465.00p 484.20p 461.74p 484.20p 2354708
15/04/2019 455.00p 458.40p 454.20p 455.40p 1369890
12/04/2019 460.00p 460.00p 454.00p 455.00p 999946
11/04/2019 459.80p 461.00p 457.00p 461.00p 589844
10/04/2019 457.60p 459.20p 454.20p 458.00p 418810
09/04/2019 455.20p 458.80p 454.60p 455.60p 542425
08/04/2019 455.80p 458.20p 453.60p 455.80p 598449
05/04/2019 456.00p 458.60p 449.60p 456.00p 819820
04/04/2019 447.80p 455.40p 441.00p 453.80p 1403537
03/04/2019 442.80p 449.80p 442.80p 449.20p 1053515
02/04/2019 438.20p 450.80p 437.00p 441.20p 2050030
01/04/2019 430.40p 433.80p 426.00p 427.60p 807484
29/03/2019 419.20p 428.80p 416.60p 427.20p 575080
28/03/2019 417.60p 419.60p 415.40p 418.00p 416295
27/03/2019 422.80p 426.20p 418.20p 419.20p 869134
26/03/2019 417.00p 422.20p 410.11p 422.20p 551250
25/03/2019 421.00p 421.00p 413.80p 417.00p 459573
22/03/2019 427.00p 439.20p 418.20p 419.20p 999092
21/03/2019 418.20p 423.40p 416.20p 422.20p 1046123
20/03/2019 418.60p 422.20p 416.20p 419.20p 3029842
19/03/2019 424.40p 425.00p 417.80p 420.00p 532443
18/03/2019 420.60p 424.60p 418.40p 424.60p 554075
15/03/2019 416.40p 424.60p 414.80p 423.40p 4892072
14/03/2019 411.60p 417.60p 408.40p 417.60p 1264855
13/03/2019 401.80p 413.00p 399.40p 410.60p 1804536
12/03/2019 400.40p 406.20p 398.00p 402.20p 1021327
11/03/2019 401.80p 405.40p 394.40p 399.00p 765463
08/03/2019 402.40p 403.20p 396.60p 397.80p 693153
07/03/2019 410.60p 412.40p 401.00p 403.40p 645798
06/03/2019 417.80p 418.00p 415.00p 415.80p 649251
05/03/2019 421.80p 424.00p 416.20p 418.20p 690111
04/03/2019 422.00p 422.00p 413.80p 419.60p 463794
01/03/2019 421.80p 428.80p 419.40p 422.20p 982385
28/02/2019 419.80p 424.40p 416.40p 422.00p 538564
27/02/2019 418.60p 421.00p 416.00p 420.60p 1177621
26/02/2019 415.40p 420.80p 414.60p 420.80p 1046758
25/02/2019 415.20p 419.00p 412.60p 419.00p 749422
22/02/2019 414.20p 415.20p 406.40p 413.20p 441678
21/02/2019 413.00p 415.00p 406.20p 413.00p 968076
20/02/2019 401.80p 409.40p 398.80p 406.80p 780784
19/02/2019 405.40p 406.90p 396.40p 398.40p 1122345
18/02/2019 402.00p 407.20p 397.80p 402.80p 1111576
15/02/2019 396.00p 406.60p 392.80p 398.00p 1238852
14/02/2019 387.00p 401.80p 382.40p 398.00p 2200322
13/02/2019 416.60p 424.20p 413.40p 413.40p 592379
12/02/2019 409.00p 417.40p 407.00p 414.60p 898443
11/02/2019 405.20p 413.80p 392.58p 413.80p 643804
08/02/2019 409.80p 409.80p 404.20p 405.40p 716685
07/02/2019 419.20p 419.20p 409.80p 410.00p 942569
06/02/2019 407.40p 420.20p 407.40p 420.20p 1812608
05/02/2019 410.00p 411.40p 405.60p 409.80p 634091
04/02/2019 406.80p 409.00p 405.40p 407.20p 570102
01/02/2019 405.60p 409.80p 404.00p 407.00p 536119
31/01/2019 407.00p 409.20p 402.00p 404.20p 965357
30/01/2019 404.80p 407.40p 402.40p 406.40p 545590
29/01/2019 401.40p 407.00p 398.60p 407.00p 742373
28/01/2019 394.20p 399.40p 393.28p 399.40p 461279
25/01/2019 391.60p 395.80p 391.60p 393.80p 468222
24/01/2019 387.60p 391.40p 385.20p 391.40p 416910
23/01/2019 388.20p 389.20p 384.20p 387.60p 444786
22/01/2019 389.00p 398.00p 387.60p 389.80p 698238
21/01/2019 373.60p 387.40p 373.60p 387.40p 449581
18/01/2019 373.60p 381.40p 373.00p 377.20p 681795
17/01/2019 373.20p 373.60p 366.20p 371.60p 835095
16/01/2019 363.80p 372.60p 361.20p 367.80p 1070486
15/01/2019 370.00p 373.00p 360.00p 371.80p 1258118
14/01/2019 379.40p 382.00p 375.00p 378.80p 767684
11/01/2019 380.80p 388.80p 380.00p 383.20p 492877
10/01/2019 376.80p 381.60p 374.20p 381.60p 626821
09/01/2019 373.40p 385.20p 372.00p 374.60p 887592
08/01/2019 370.80p 374.80p 366.80p 368.00p 702764
07/01/2019 361.80p 375.40p 361.80p 368.60p 605093
04/01/2019 364.60p 365.00p 358.40p 361.40p 875236
03/01/2019 365.00p 365.80p 358.80p 359.40p 339046
02/01/2019 358.00p 362.20p 356.20p 362.00p 499365
31/12/2018 360.60p 367.40p 359.60p 365.60p 119501
28/12/2018 358.40p 364.40p 356.20p 362.00p 452193
27/12/2018 368.80p 371.60p 355.20p 356.00p 358329
24/12/2018 357.40p 367.80p 357.40p 367.80p 183318
21/12/2018 358.40p 364.60p 358.40p 362.40p 1057408
20/12/2018 340.00p 364.80p 338.40p 359.40p 1183370
19/12/2018 360.20p 368.60p 358.60p 365.00p 580769
18/12/2018 360.40p 367.20p 358.20p 361.80p 613101
17/12/2018 368.40p 369.80p 362.20p 362.60p 806774
14/12/2018 374.00p 374.20p 367.80p 368.60p 712997
13/12/2018 376.40p 382.20p 374.80p 376.80p 448779
12/12/2018 373.40p 376.00p 369.80p 376.00p 915016
11/12/2018 380.20p 380.20p 368.00p 375.20p 645786
10/12/2018 375.80p 379.60p 369.60p 375.40p 845447
07/12/2018 375.80p 381.80p 375.20p 376.20p 936491
06/12/2018 373.40p 375.80p 371.60p 374.40p 680210
05/12/2018 379.00p 389.00p 375.40p 378.80p 1023689
04/12/2018 374.60p 386.80p 374.60p 380.20p 859988
03/12/2018 377.40p 380.80p 375.40p 378.80p 450110
30/11/2018 374.20p 375.39p 364.60p 371.00p 591722
29/11/2018 379.00p 380.00p 371.60p 372.00p 758873
28/11/2018 370.60p 375.40p 364.60p 375.40p 630355
27/11/2018 365.20p 371.60p 360.00p 368.00p 1241766
26/11/2018 353.40p 364.20p 353.20p 364.20p 594018
23/11/2018 351.20p 353.20p 347.92p 352.20p 338121
22/11/2018 349.80p 351.80p 345.60p 351.80p 380453
21/11/2018 343.60p 351.20p 343.40p 351.20p 562450
20/11/2018 342.60p 345.60p 338.40p 343.60p 868700
19/11/2018 342.40p 346.20p 342.20p 343.40p 578971
16/11/2018 345.20p 348.80p 337.80p 342.60p 559559
15/11/2018 352.60p 352.60p 340.80p 345.20p 672544
14/11/2018 352.00p 357.00p 346.80p 347.40p 424323
13/11/2018 341.80p 352.60p 340.60p 352.60p 809412
12/11/2018 355.80p 356.40p 341.20p 341.20p 589701
09/11/2018 350.60p 354.00p 347.40p 350.40p 392105
08/11/2018 349.20p 354.00p 346.60p 350.60p 1236317
07/11/2018 351.00p 351.00p 345.00p 345.00p 578978
06/11/2018 349.80p 351.60p 346.20p 346.40p 498278
05/11/2018 349.60p 352.20p 349.40p 350.20p 705151
02/11/2018 350.80p 357.20p 346.60p 352.60p 520335
01/11/2018 343.80p 348.60p 340.00p 346.80p 1780279
31/10/2018 356.80p 360.20p 351.80p 352.20p 1042538
30/10/2018 350.40p 356.00p 348.40p 354.20p 552201

*Close Price adjusted for both dividends and splits