Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
22/03/2017 346.20p 349.00p 342.80p 347.80p 906081
21/03/2017 355.50p 355.50p 346.70p 348.10p 703693
20/03/2017 353.80p 354.90p 348.40p 353.10p 464631
17/03/2017 353.00p 356.00p 348.15p 353.00p 1620213
16/03/2017 350.30p 356.50p 350.30p 352.10p 856110
15/03/2017 354.70p 357.20p 349.80p 350.10p 809680
14/03/2017 353.10p 357.40p 351.40p 355.40p 1105150
13/03/2017 358.30p 358.30p 351.90p 354.50p 763395
10/03/2017 357.40p 359.20p 354.60p 355.80p 502465
09/03/2017 358.00p 360.00p 351.20p 355.50p 1229289
08/03/2017 364.90p 366.70p 358.20p 361.60p 1574571
07/03/2017 366.40p 368.80p 362.20p 364.50p 1064351
06/03/2017 366.60p 379.70p 361.50p 365.90p 2002746
03/03/2017 358.70p 362.10p 353.80p 359.90p 1099055
02/03/2017 365.60p 367.30p 358.10p 362.60p 839247
01/03/2017 355.20p 366.90p 353.80p 363.70p 1371144
28/02/2017 358.00p 363.40p 354.70p 356.00p 1104174
27/02/2017 353.50p 357.40p 349.30p 357.10p 1590786
24/02/2017 359.10p 359.10p 346.35p 351.00p 1165937
23/02/2017 352.20p 360.70p 352.20p 356.50p 1375721
22/02/2017 353.40p 357.80p 350.80p 354.20p 995498
21/02/2017 353.50p 358.40p 353.00p 353.40p 940276
20/02/2017 355.50p 357.20p 352.48p 355.50p 642310
17/02/2017 356.30p 356.90p 347.30p 354.10p 1560670
16/02/2017 353.10p 361.10p 353.10p 356.80p 1290315
15/02/2017 360.40p 360.40p 352.30p 353.30p 918119
14/02/2017 355.00p 360.90p 352.20p 357.30p 1329117
13/02/2017 359.90p 361.80p 350.40p 354.20p 1997106
10/02/2017 334.30p 355.90p 334.30p 350.00p 4104584
09/02/2017 330.00p 342.80p 329.32p 335.00p 3645977
08/02/2017 318.20p 322.30p 317.30p 319.00p 959563
07/02/2017 315.60p 321.10p 314.60p 316.90p 1042446
06/02/2017 316.30p 320.30p 314.70p 315.50p 1242507
03/02/2017 316.90p 316.90p 311.80p 314.90p 1495209
02/02/2017 314.90p 316.30p 312.70p 314.60p 1147866
01/02/2017 311.90p 319.80p 308.00p 314.60p 2646647
31/01/2017 302.90p 312.20p 302.90p 310.00p 1188765
30/01/2017 306.00p 309.70p 304.30p 305.40p 774421
27/01/2017 311.50p 313.10p 306.79p 308.90p 1523731
26/01/2017 307.10p 311.80p 303.60p 310.70p 1673390
25/01/2017 303.20p 315.50p 303.20p 303.50p 2443449
24/01/2017 288.70p 294.40p 287.60p 293.20p 727044
23/01/2017 288.30p 292.00p 286.30p 290.40p 1382514
20/01/2017 289.60p 294.40p 289.60p 290.80p 1172516
19/01/2017 295.00p 295.33p 290.90p 292.00p 1613489
18/01/2017 305.90p 305.90p 293.80p 296.00p 2408787
17/01/2017 304.20p 305.90p 292.40p 302.40p 2102927
16/01/2017 279.00p 303.15p 279.00p 302.10p 3478579
13/01/2017 277.60p 286.15p 277.60p 283.50p 1029054
12/01/2017 280.30p 283.10p 277.90p 280.60p 1139911
11/01/2017 281.40p 285.60p 281.40p 283.20p 1161525
10/01/2017 286.40p 287.46p 277.90p 283.60p 1549755
09/01/2017 295.40p 299.48p 274.10p 285.50p 3166284
06/01/2017 304.40p 304.70p 295.30p 299.30p 1555880
05/01/2017 298.00p 305.30p 297.90p 303.90p 2006074
04/01/2017 286.00p 298.90p 282.90p 297.90p 2158319
03/01/2017 286.50p 287.50p 281.80p 285.60p 2347221
30/12/2016 284.20p 285.20p 282.00p 282.70p 263972
29/12/2016 284.60p 285.70p 282.40p 285.00p 521383
28/12/2016 283.40p 284.50p 280.80p 284.40p 1058339
23/12/2016 285.70p 287.50p 283.10p 284.30p 389547
22/12/2016 281.20p 284.90p 281.20p 284.60p 832785
21/12/2016 288.20p 288.20p 282.10p 284.10p 1255734
20/12/2016 288.80p 288.80p 281.30p 286.90p 1024944
19/12/2016 286.50p 287.20p 281.80p 283.00p 844112
16/12/2016 286.40p 288.70p 283.00p 285.00p 1293889
15/12/2016 290.00p 291.80p 285.90p 287.30p 1079950
14/12/2016 291.40p 291.70p 288.50p 290.00p 1021307
13/12/2016 287.50p 290.20p 283.60p 290.20p 1279540

*Close Price adjusted for both dividends and splits