Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/05/2015 323.20p 325.60p 321.00p 322.30p 399876
15/05/2015 319.30p 325.60p 319.30p 325.00p 1846212
14/05/2015 318.40p 321.00p 317.60p 320.00p 971091
13/05/2015 321.50p 321.50p 316.60p 321.00p 1300150
12/05/2015 321.90p 324.90p 318.40p 319.60p 1020908
11/05/2015 319.90p 326.10p 318.90p 324.40p 1098854
08/05/2015 314.50p 321.00p 313.20p 319.90p 1528833
07/05/2015 308.00p 311.00p 306.40p 308.90p 1575369
06/05/2015 307.50p 310.60p 305.80p 309.60p 1469563
05/05/2015 307.00p 312.20p 306.10p 307.50p 2187023
01/05/2015 307.00p 313.90p 307.00p 311.20p 422369
30/04/2015 306.90p 310.00p 306.80p 309.20p 913906
29/04/2015 307.80p 308.70p 304.00p 307.60p 1065619
28/04/2015 312.30p 313.90p 306.00p 308.10p 1023936
27/04/2015 307.70p 315.50p 303.40p 312.30p 868631
24/04/2015 305.40p 308.60p 304.20p 305.30p 672820
23/04/2015 302.00p 306.70p 300.50p 303.80p 625151
22/04/2015 310.00p 312.30p 302.70p 303.50p 1234575
21/04/2015 310.30p 313.80p 308.10p 311.50p 476771
20/04/2015 309.50p 310.40p 305.20p 309.40p 609402
17/04/2015 311.20p 314.90p 306.50p 308.10p 726541
16/04/2015 319.50p 319.50p 312.40p 313.40p 972006
15/04/2015 316.20p 322.20p 313.80p 318.40p 2312199
14/04/2015 303.20p 318.20p 298.00p 315.20p 2326789
13/04/2015 313.50p 316.20p 303.30p 306.80p 1678722
10/04/2015 314.00p 317.80p 312.90p 314.50p 2547662
09/04/2015 298.50p 314.50p 298.50p 311.80p 3302707
08/04/2015 293.80p 300.10p 293.32p 300.10p 1766521
07/04/2015 291.50p 295.60p 290.00p 293.70p 1061760
02/04/2015 288.60p 290.90p 285.90p 288.40p 761551
01/04/2015 285.00p 288.30p 281.40p 287.70p 1078926
31/03/2015 292.60p 293.60p 282.90p 284.50p 1602616
30/03/2015 294.50p 294.60p 292.20p 293.80p 740844
27/03/2015 297.50p 297.50p 291.20p 292.10p 770238
26/03/2015 300.40p 303.30p 293.50p 296.00p 1902467
25/03/2015 301.10p 304.70p 299.40p 300.60p 756933
24/03/2015 298.90p 303.50p 298.20p 302.50p 1891699
23/03/2015 292.30p 300.20p 291.90p 299.70p 1373233
20/03/2015 297.20p 303.50p 289.00p 291.50p 6728003
19/03/2015 296.00p 297.00p 293.80p 295.10p 852694
18/03/2015 288.10p 294.00p 287.30p 293.60p 1243099
17/03/2015 288.00p 288.80p 282.40p 287.30p 1583989
16/03/2015 288.30p 290.10p 285.20p 287.20p 1162133
13/03/2015 288.30p 290.00p 284.50p 287.00p 1286934
12/03/2015 282.70p 292.60p 282.10p 286.80p 1399289
11/03/2015 278.00p 280.90p 272.60p 280.80p 1850719
10/03/2015 286.60p 288.02p 278.30p 278.30p 1417805
09/03/2015 285.10p 289.30p 282.50p 289.00p 1287361
06/03/2015 291.60p 291.60p 287.40p 288.00p 755687
05/03/2015 287.50p 290.80p 286.00p 289.90p 997556
04/03/2015 295.80p 296.00p 289.50p 291.80p 1177330
03/03/2015 300.10p 300.10p 291.80p 296.10p 2072288
02/03/2015 306.20p 306.20p 293.10p 298.60p 2042515
27/02/2015 307.60p 310.58p 305.50p 306.20p 634806
26/02/2015 311.20p 312.90p 308.60p 309.80p 829453
25/02/2015 310.00p 311.10p 306.00p 309.30p 2175511
24/02/2015 309.20p 321.50p 308.00p 311.00p 1311026
23/02/2015 310.40p 312.90p 307.50p 309.00p 825665
20/02/2015 308.70p 311.10p 306.70p 310.00p 687750
19/02/2015 310.00p 314.60p 307.40p 308.20p 750175
18/02/2015 305.90p 311.90p 304.10p 311.90p 1409764
17/02/2015 313.50p 313.50p 304.70p 305.40p 736975
16/02/2015 308.10p 311.80p 304.90p 309.40p 515918
13/02/2015 307.30p 309.90p 305.50p 306.60p 772430
12/02/2015 306.20p 310.00p 304.00p 305.10p 1789409
11/02/2015 303.90p 305.80p 298.80p 305.80p 1220647
10/02/2015 301.40p 304.40p 300.50p 301.70p 1416181
09/02/2015 299.70p 304.60p 299.10p 302.60p 1854767
06/02/2015 295.40p 300.50p 292.32p 300.50p 1077810
05/02/2015 292.70p 294.40p 290.10p 294.00p 851946
04/02/2015 300.00p 300.17p 293.00p 294.00p 1034733
03/02/2015 287.10p 299.90p 285.20p 298.50p 1727505
02/02/2015 282.30p 284.40p 280.00p 284.40p 640511
30/01/2015 284.90p 285.30p 280.40p 280.60p 843239
29/01/2015 288.00p 289.00p 280.60p 283.60p 1170093
28/01/2015 289.50p 292.10p 286.20p 288.90p 1000704
27/01/2015 288.50p 291.10p 287.30p 290.00p 1512989
26/01/2015 284.80p 288.90p 279.50p 281.70p 1308765
23/01/2015 285.00p 286.80p 279.50p 284.50p 2205455
22/01/2015 265.70p 285.60p 265.70p 284.10p 2605622
21/01/2015 262.60p 267.80p 258.70p 267.00p 1679405
20/01/2015 254.00p 261.80p 254.00p 260.40p 1248808
19/01/2015 254.50p 255.75p 252.80p 254.10p 802162
16/01/2015 252.60p 255.50p 250.00p 252.70p 1690937
15/01/2015 259.50p 259.50p 249.00p 253.00p 2645729
14/01/2015 263.10p 264.60p 255.90p 256.40p 1895645
13/01/2015 257.00p 273.10p 257.00p 265.20p 5951626
12/01/2015 259.60p 264.40p 258.10p 264.00p 1725075
09/01/2015 269.10p 270.00p 258.90p 259.50p 1767984
08/01/2015 264.90p 275.40p 261.90p 274.70p 1632540
07/01/2015 273.20p 273.30p 261.30p 261.40p 2657201
06/01/2015 271.20p 275.20p 268.50p 271.10p 1008290
05/01/2015 274.70p 278.70p 269.50p 271.00p 755390
02/01/2015 279.90p 279.90p 272.10p 274.20p 550101
31/12/2014 278.70p 280.20p 276.40p 280.00p 89864
30/12/2014 279.20p 279.40p 274.60p 276.00p 394038
29/12/2014 275.00p 279.60p 272.80p 278.90p 428058
24/12/2014 276.10p 281.70p 276.10p 279.10p 85605
23/12/2014 281.80p 283.10p 279.00p 281.40p 626267
22/12/2014 277.00p 280.00p 275.10p 279.90p 636079
19/12/2014 285.00p 286.26p 275.60p 275.80p 1567170
18/12/2014 272.20p 284.50p 272.20p 283.50p 1174539
17/12/2014 263.60p 271.30p 261.51p 270.30p 2008118
16/12/2014 276.00p 279.00p 263.20p 265.00p 2227081
15/12/2014 277.40p 282.49p 276.60p 276.60p 1350206
12/12/2014 281.80p 283.01p 278.70p 278.70p 1293123
11/12/2014 286.70p 289.70p 282.90p 284.30p 1160470
10/12/2014 291.40p 292.10p 286.60p 287.70p 910982
09/12/2014 295.80p 299.80p 289.00p 289.30p 1623883
08/12/2014 298.30p 300.46p 295.40p 299.30p 482702
05/12/2014 297.90p 299.20p 295.80p 297.00p 510110
04/12/2014 298.10p 298.80p 295.30p 296.00p 629226
03/12/2014 297.00p 298.60p 296.50p 296.50p 912977
02/12/2014 295.00p 298.60p 294.70p 297.50p 852494
01/12/2014 305.80p 307.40p 294.70p 295.00p 947212
28/11/2014 303.30p 314.96p 301.20p 307.70p 1376009
27/11/2014 302.60p 305.90p 301.70p 304.20p 348180
26/11/2014 300.40p 304.80p 300.40p 303.10p 758460
25/11/2014 301.40p 303.50p 294.79p 302.20p 744213
24/11/2014 296.10p 301.90p 294.00p 301.00p 1027253
21/11/2014 292.00p 295.00p 291.80p 294.30p 1792164
20/11/2014 294.20p 294.40p 289.90p 291.70p 1301591
19/11/2014 297.20p 297.20p 292.20p 293.10p 1274252
18/11/2014 298.70p 298.90p 294.30p 296.00p 1006260
17/11/2014 296.00p 301.20p 296.00p 297.50p 1704685
14/11/2014 303.70p 304.70p 296.90p 297.50p 3279790
13/11/2014 302.60p 306.60p 300.60p 300.80p 1288976
12/11/2014 300.20p 302.00p 296.60p 300.70p 2142570
11/11/2014 308.00p 309.00p 303.40p 304.20p 914384
10/11/2014 306.00p 307.20p 303.44p 306.00p 630525
07/11/2014 307.00p 310.33p 304.30p 305.30p 715763
06/11/2014 303.60p 311.80p 303.60p 309.00p 1474088
05/11/2014 314.60p 318.70p 314.60p 315.90p 1234556
04/11/2014 311.00p 318.00p 311.00p 313.30p 1784064
03/11/2014 317.50p 319.93p 314.10p 317.10p 1093044
31/10/2014 304.00p 318.60p 304.00p 318.60p 1266347
30/10/2014 305.60p 305.70p 294.90p 301.90p 1093446
29/10/2014 306.40p 308.75p 303.00p 303.20p 1426232
28/10/2014 307.90p 309.60p 304.00p 304.90p 1170234
27/10/2014 312.20p 313.60p 306.60p 306.60p 702984
24/10/2014 312.30p 314.00p 308.80p 310.70p 628324
23/10/2014 312.10p 313.10p 308.60p 311.70p 925946
22/10/2014 309.30p 315.60p 309.30p 312.40p 1102617
21/10/2014 298.70p 312.90p 298.10p 310.00p 1553599
20/10/2014 294.80p 299.30p 293.70p 298.90p 1359128
17/10/2014 287.80p 296.20p 287.80p 294.70p 2415381
16/10/2014 294.00p 296.80p 288.00p 288.00p 3592223
15/10/2014 296.40p 296.40p 291.80p 292.80p 2390997
14/10/2014 298.30p 299.70p 290.60p 295.30p 2848404
13/10/2014 301.00p 304.20p 299.00p 301.40p 1929197
10/10/2014 305.00p 306.40p 301.00p 303.80p 1977350
09/10/2014 312.30p 315.00p 305.10p 307.00p 1575991
08/10/2014 307.10p 309.60p 305.50p 308.50p 1125925
07/10/2014 306.80p 309.50p 304.40p 307.60p 804572
06/10/2014 310.90p 311.99p 306.90p 307.40p 735105
03/10/2014 307.60p 309.80p 304.20p 307.00p 1010346
02/10/2014 309.00p 309.00p 303.60p 304.00p 950027
01/10/2014 307.60p 311.46p 307.40p 309.00p 1387863
30/09/2014 308.20p 309.00p 305.10p 308.00p 1313165
29/09/2014 310.50p 311.80p 305.40p 307.00p 1146821
26/09/2014 308.50p 309.90p 306.80p 308.50p 902579
25/09/2014 312.40p 315.00p 308.00p 308.60p 1512054
24/09/2014 316.00p 317.50p 307.20p 312.00p 1492143
23/09/2014 319.00p 320.89p 314.90p 315.70p 1085289
22/09/2014 322.50p 322.80p 319.10p 319.40p 685839
19/09/2014 329.00p 329.00p 323.20p 323.20p 2616380
18/09/2014 325.80p 327.30p 322.70p 323.00p 1279180
17/09/2014 329.00p 332.60p 323.00p 324.00p 1847656
16/09/2014 324.80p 324.80p 319.10p 321.00p 1148138
15/09/2014 328.80p 331.70p 323.96p 326.50p 1647807
12/09/2014 331.40p 331.40p 323.70p 328.20p 1737645
11/09/2014 336.70p 336.90p 320.00p 327.00p 3364041
10/09/2014 350.20p 352.00p 342.80p 344.90p 625761
09/09/2014 349.20p 355.10p 346.50p 348.20p 757948
08/09/2014 353.00p 353.30p 346.89p 349.30p 791669
05/09/2014 352.70p 355.80p 352.50p 354.90p 424509
04/09/2014 353.40p 355.60p 349.40p 355.00p 496858
03/09/2014 355.30p 355.90p 353.00p 353.00p 592210
02/09/2014 354.00p 355.10p 351.80p 355.00p 302797
01/09/2014 352.00p 355.40p 350.40p 353.60p 334595
29/08/2014 351.00p 353.20p 348.40p 352.00p 907723
28/08/2014 351.00p 351.00p 346.40p 349.50p 403766
27/08/2014 350.00p 351.20p 347.70p 350.30p 531255
26/08/2014 350.00p 350.40p 346.10p 350.00p 844259
22/08/2014 346.90p 349.80p 344.60p 348.70p 362366
21/08/2014 346.50p 347.10p 343.20p 346.20p 293730
20/08/2014 348.80p 349.00p 342.00p 345.40p 428620
19/08/2014 349.00p 349.10p 347.10p 347.40p 346003
18/08/2014 348.00p 350.00p 347.40p 347.80p 230539
15/08/2014 347.20p 350.00p 343.60p 344.90p 427104
14/08/2014 343.80p 347.40p 343.60p 347.20p 303352
13/08/2014 341.60p 347.20p 338.80p 345.10p 413301
12/08/2014 340.60p 342.90p 338.90p 340.90p 250010
11/08/2014 337.10p 343.50p 335.60p 341.70p 420289
08/08/2014 332.10p 336.90p 329.59p 334.90p 453839
07/08/2014 333.60p 336.70p 330.90p 335.60p 1020972
06/08/2014 338.10p 340.10p 333.00p 334.40p 562937
05/08/2014 341.20p 342.50p 337.61p 340.10p 680374
04/08/2014 336.20p 340.30p 333.90p 339.60p 801416
01/08/2014 353.10p 354.80p 323.80p 334.90p 3068119

*Close Price adjusted for both dividends and splits