Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/12/2016 287.20p 290.10p 284.40p 284.60p 1289845
09/12/2016 289.40p 289.80p 280.50p 286.00p 2111894
08/12/2016 291.60p 296.90p 285.60p 288.00p 1605688
07/12/2016 288.80p 293.80p 285.00p 293.00p 2507603
06/12/2016 279.50p 285.60p 279.10p 285.10p 2341660
05/12/2016 279.40p 279.90p 274.70p 278.80p 1502458
02/12/2016 280.70p 283.20p 274.80p 280.90p 1935288
01/12/2016 276.60p 282.00p 274.50p 281.60p 4275337
30/11/2016 274.70p 276.30p 274.08p 274.10p 2479264
29/11/2016 282.40p 283.34p 269.00p 277.00p 3217655
28/11/2016 289.20p 296.00p 282.18p 284.70p 1792550
25/11/2016 296.90p 298.72p 294.50p 295.40p 689380
24/11/2016 295.70p 306.32p 293.10p 294.60p 761117
23/11/2016 294.30p 308.14p 291.90p 296.50p 1901658
22/11/2016 293.40p 296.40p 292.50p 293.80p 1521372
21/11/2016 298.20p 304.03p 290.50p 293.20p 2322410
18/11/2016 300.00p 301.50p 292.70p 295.00p 1762270
17/11/2016 302.90p 305.10p 296.70p 298.90p 2623521
16/11/2016 303.40p 303.40p 297.90p 299.50p 1905308
15/11/2016 302.00p 318.45p 301.30p 302.30p 3205060
14/11/2016 301.10p 305.50p 292.30p 300.10p 2832133
11/11/2016 328.00p 329.20p 293.40p 298.80p 7004629
10/11/2016 334.00p 345.50p 327.60p 328.20p 2164229
09/11/2016 320.00p 333.40p 318.00p 332.70p 1898718
08/11/2016 336.60p 339.30p 334.80p 337.10p 748493
07/11/2016 335.20p 340.60p 334.35p 338.00p 893028
04/11/2016 344.30p 344.30p 330.30p 332.20p 1137369
03/11/2016 338.60p 345.90p 338.60p 341.30p 1812525
02/11/2016 347.00p 348.50p 343.20p 347.80p 1736653
01/11/2016 351.90p 351.90p 347.80p 348.60p 567063
31/10/2016 348.00p 352.20p 346.50p 351.10p 823556
28/10/2016 348.70p 354.50p 343.80p 351.00p 1232405
27/10/2016 351.40p 355.20p 347.20p 348.30p 907425
26/10/2016 360.20p 361.50p 352.20p 353.50p 824344
25/10/2016 359.40p 364.80p 358.80p 359.20p 811649
24/10/2016 361.90p 366.00p 359.18p 359.40p 609485
21/10/2016 361.90p 363.80p 358.50p 359.50p 745991
20/10/2016 363.00p 364.00p 360.70p 362.10p 506533
19/10/2016 362.60p 363.20p 357.10p 361.60p 677488
18/10/2016 358.30p 365.00p 358.30p 361.60p 903866
17/10/2016 364.00p 366.00p 356.20p 356.60p 1150156
14/10/2016 367.50p 367.50p 363.40p 365.50p 658702
13/10/2016 368.00p 368.00p 360.70p 365.00p 1970000
12/10/2016 367.10p 369.00p 366.00p 367.00p 1122739
11/10/2016 364.90p 370.00p 364.50p 366.30p 1068955
10/10/2016 370.50p 374.60p 364.00p 367.60p 824763
07/10/2016 375.10p 378.50p 372.20p 372.20p 1201053
06/10/2016 377.40p 378.10p 373.86p 375.50p 1301276
05/10/2016 369.00p 377.70p 368.39p 375.10p 1222733
04/10/2016 366.00p 378.15p 365.00p 373.30p 1292633
03/10/2016 352.10p 364.60p 351.00p 362.80p 1266268
30/09/2016 352.90p 353.50p 346.30p 353.50p 1181782
29/09/2016 350.20p 360.80p 348.20p 359.60p 1401569
28/09/2016 343.20p 348.30p 343.20p 347.30p 726967
27/09/2016 342.50p 343.60p 334.00p 343.20p 1501564
26/09/2016 343.10p 343.10p 336.70p 338.20p 967757
23/09/2016 349.00p 349.00p 340.30p 343.80p 712300
22/09/2016 345.40p 349.40p 343.60p 348.50p 856842
21/09/2016 342.70p 345.20p 341.60p 341.90p 763810
20/09/2016 344.50p 346.80p 340.40p 341.00p 911573
19/09/2016 346.30p 349.30p 343.30p 347.00p 1033908
16/09/2016 350.90p 355.00p 342.40p 342.40p 6082607
15/09/2016 350.20p 353.00p 344.60p 352.30p 911994
14/09/2016 346.90p 353.10p 342.00p 350.30p 1033004
13/09/2016 347.50p 352.10p 346.00p 347.00p 1416121
12/09/2016 347.70p 349.00p 344.50p 347.20p 1433034
09/09/2016 361.40p 361.40p 353.80p 355.30p 1718063
08/09/2016 364.70p 366.80p 356.20p 362.00p 1044115
07/09/2016 359.90p 370.60p 356.91p 364.30p 1755332
06/09/2016 360.00p 363.10p 338.50p 358.30p 2701661
05/09/2016 366.00p 366.00p 354.50p 355.00p 684641
02/09/2016 352.00p 360.90p 350.00p 359.00p 1240004
01/09/2016 356.20p 360.00p 349.80p 351.90p 859147
31/08/2016 356.70p 361.80p 351.10p 351.80p 3046415
30/08/2016 360.00p 365.80p 357.40p 360.30p 642158
26/08/2016 360.00p 365.00p 356.60p 360.00p 3193284
25/08/2016 365.00p 365.00p 357.00p 359.30p 555173
24/08/2016 358.50p 365.80p 357.62p 364.60p 2400019
23/08/2016 360.00p 362.00p 357.60p 360.50p 1233107
22/08/2016 363.90p 363.90p 358.80p 360.00p 679197
19/08/2016 362.20p 364.60p 357.70p 360.10p 1443704
18/08/2016 362.80p 368.00p 362.80p 365.40p 387252
17/08/2016 371.20p 371.20p 357.20p 362.40p 419351
16/08/2016 358.80p 370.50p 355.80p 367.50p 772212
15/08/2016 359.30p 361.20p 355.00p 358.00p 340431
12/08/2016 351.20p 361.80p 351.20p 359.00p 2439815
11/08/2016 353.50p 355.20p 349.60p 353.00p 628836
10/08/2016 353.90p 359.60p 351.80p 354.20p 543015
09/08/2016 353.60p 361.10p 351.00p 358.80p 999913
08/08/2016 347.30p 355.90p 346.90p 355.50p 1019106
05/08/2016 340.20p 354.50p 340.20p 348.50p 878255
04/08/2016 328.20p 341.81p 327.10p 341.80p 909114
03/08/2016 327.00p 329.20p 323.10p 329.20p 509781
02/08/2016 324.90p 330.10p 319.90p 326.90p 655441
01/08/2016 333.30p 335.00p 328.00p 328.40p 530937
29/07/2016 329.20p 333.10p 328.30p 333.00p 849296
28/07/2016 338.00p 338.00p 330.60p 332.50p 908845
27/07/2016 335.10p 337.30p 328.80p 335.90p 1126100
26/07/2016 335.40p 336.00p 328.00p 330.70p 682146
25/07/2016 336.30p 341.00p 330.70p 334.30p 1034768
22/07/2016 340.40p 340.40p 326.70p 333.40p 868067
21/07/2016 338.30p 342.10p 333.95p 338.00p 809935
20/07/2016 347.90p 351.90p 336.70p 341.20p 1388908
19/07/2016 355.30p 356.40p 349.60p 354.00p 863428
18/07/2016 347.90p 358.50p 347.90p 354.20p 1396461
15/07/2016 334.30p 349.31p 331.34p 349.30p 1164755
14/07/2016 331.00p 337.00p 316.60p 328.10p 1993173
13/07/2016 331.90p 336.50p 328.50p 331.40p 1273347
12/07/2016 333.00p 345.70p 328.50p 331.30p 3677236
11/07/2016 316.90p 333.80p 316.90p 333.00p 1570283
08/07/2016 312.70p 324.20p 311.40p 320.10p 966993
07/07/2016 294.50p 321.50p 294.50p 314.00p 1336243
06/07/2016 290.50p 301.50p 289.10p 301.20p 783352
05/07/2016 302.60p 302.80p 288.20p 295.40p 896425
04/07/2016 312.50p 312.50p 299.00p 300.80p 476295
01/07/2016 300.30p 309.80p 296.90p 308.60p 1231123
30/06/2016 280.40p 297.70p 278.70p 297.20p 1009129
29/06/2016 281.50p 284.40p 274.40p 279.60p 1090667
28/06/2016 266.90p 278.10p 262.30p 275.40p 887085
27/06/2016 277.90p 277.90p 254.40p 260.10p 1557655
24/06/2016 240.00p 309.00p 240.00p 278.80p 1734809
23/06/2016 301.50p 310.80p 295.40p 309.20p 929023
22/06/2016 300.60p 301.80p 296.30p 297.40p 900498
21/06/2016 292.00p 300.00p 290.80p 299.00p 557392
20/06/2016 290.60p 295.50p 289.30p 292.80p 1408409
17/06/2016 273.60p 287.50p 273.60p 287.50p 1088791
16/06/2016 275.40p 275.40p 267.10p 274.70p 1325889
15/06/2016 274.90p 274.90p 270.00p 270.70p 411716
14/06/2016 272.10p 276.11p 268.40p 271.10p 489818
13/06/2016 281.80p 286.00p 273.90p 276.90p 822446
10/06/2016 289.50p 291.80p 284.80p 286.40p 360751
09/06/2016 295.30p 297.30p 291.00p 291.80p 356739
08/06/2016 292.30p 300.50p 290.90p 297.70p 706117
07/06/2016 294.70p 299.00p 290.00p 292.90p 653716
06/06/2016 289.00p 297.10p 285.30p 295.40p 646391
03/06/2016 285.20p 291.30p 284.20p 285.00p 464706
02/06/2016 284.60p 290.60p 284.50p 285.00p 853359
01/06/2016 290.40p 290.40p 283.40p 286.20p 1796096
31/05/2016 293.50p 296.10p 283.20p 290.70p 1257018
27/05/2016 294.60p 298.80p 292.40p 295.10p 396711
26/05/2016 295.30p 299.60p 291.90p 294.70p 625353
25/05/2016 295.40p 297.00p 292.00p 294.00p 711228
24/05/2016 280.10p 292.70p 278.98p 292.70p 1186502
23/05/2016 282.70p 286.50p 280.72p 281.80p 1136166
20/05/2016 285.30p 289.70p 281.50p 282.90p 1325920
19/05/2016 284.00p 285.40p 276.20p 284.80p 1288490
18/05/2016 284.20p 285.80p 277.50p 283.90p 738930
17/05/2016 280.90p 284.80p 277.90p 283.40p 532412
16/05/2016 275.60p 278.30p 273.20p 277.20p 568108
13/05/2016 273.80p 276.60p 271.20p 275.30p 674038
12/05/2016 283.70p 283.70p 271.70p 273.00p 788500
11/05/2016 281.50p 282.30p 276.60p 280.00p 489502
10/05/2016 286.30p 286.30p 278.20p 279.80p 408960
09/05/2016 288.10p 289.10p 281.30p 281.40p 486190
06/05/2016 291.30p 294.20p 285.00p 287.40p 683907
05/05/2016 298.90p 300.60p 292.30p 292.90p 856744
04/05/2016 296.10p 300.50p 291.20p 298.30p 730130
03/05/2016 305.40p 305.70p 295.30p 297.70p 1102240
29/04/2016 305.50p 312.00p 305.50p 307.10p 745379
28/04/2016 303.50p 310.90p 301.60p 310.70p 1214626
27/04/2016 299.40p 308.00p 296.50p 307.20p 2725805
26/04/2016 301.70p 301.90p 297.50p 297.50p 549672
25/04/2016 297.70p 300.70p 295.00p 299.10p 429203
22/04/2016 299.40p 302.90p 297.30p 298.50p 484348
21/04/2016 306.90p 308.30p 297.00p 302.30p 1501273
20/04/2016 298.50p 308.90p 297.70p 306.20p 1358338
19/04/2016 293.80p 309.00p 289.90p 304.80p 1750080
18/04/2016 295.80p 297.60p 288.10p 294.50p 914040
15/04/2016 303.70p 303.70p 296.90p 299.80p 1060213
14/04/2016 305.40p 307.60p 299.90p 300.30p 929059
13/04/2016 307.90p 315.40p 303.50p 304.80p 1814545
12/04/2016 287.00p 307.10p 287.00p 305.00p 949918
11/04/2016 288.00p 291.60p 283.10p 289.30p 868907
08/04/2016 280.90p 293.05p 276.00p 290.40p 456233
07/04/2016 276.60p 282.20p 275.00p 277.70p 824949
06/04/2016 273.90p 278.40p 272.60p 277.10p 570694
05/04/2016 280.60p 280.60p 272.24p 274.90p 405649
04/04/2016 279.90p 285.90p 279.90p 281.00p 490978
01/04/2016 285.60p 288.30p 277.00p 282.00p 685937
31/03/2016 285.10p 291.30p 283.20p 287.60p 398971
30/03/2016 281.50p 294.70p 281.10p 288.50p 1297337
29/03/2016 275.20p 281.20p 275.20p 277.70p 530464
24/03/2016 281.50p 281.60p 272.10p 274.60p 710206
23/03/2016 292.90p 295.00p 282.00p 282.20p 1142790
22/03/2016 288.00p 294.90p 283.10p 294.90p 1192093
21/03/2016 291.50p 294.00p 287.30p 290.80p 911627
18/03/2016 290.00p 293.00p 284.70p 292.40p 4428848
17/03/2016 276.90p 290.30p 276.90p 290.00p 1627846
16/03/2016 276.00p 278.00p 273.20p 276.00p 990699
15/03/2016 276.00p 277.50p 273.00p 275.10p 3078083
14/03/2016 269.20p 277.00p 266.70p 276.90p 6652610
11/03/2016 262.60p 266.60p 259.70p 265.00p 2418943
10/03/2016 262.00p 269.70p 258.60p 260.60p 1168448
09/03/2016 269.40p 270.20p 259.80p 260.00p 1423775
08/03/2016 279.80p 280.80p 271.00p 271.20p 1350976
07/03/2016 276.00p 278.40p 263.20p 277.70p 2625116
04/03/2016 260.70p 275.70p 260.00p 274.30p 2792831
03/03/2016 242.00p 260.50p 240.90p 260.50p 2386991
02/03/2016 238.20p 244.20p 237.00p 243.00p 1292476
01/03/2016 231.40p 238.10p 231.40p 237.00p 1197425

*Close Price adjusted for both dividends and splits