Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/07/2014 363.80p 363.80p 354.10p 354.80p 1912438
30/07/2014 365.00p 365.10p 361.50p 362.60p 527348
29/07/2014 364.00p 368.10p 362.13p 365.60p 389906
28/07/2014 360.40p 364.50p 359.52p 362.70p 573204
25/07/2014 363.80p 365.50p 360.00p 360.00p 512303
24/07/2014 364.40p 367.10p 360.60p 364.00p 941460
23/07/2014 365.00p 368.00p 364.30p 365.20p 848545
22/07/2014 368.50p 368.60p 362.20p 365.60p 1075916
21/07/2014 371.60p 371.60p 366.28p 367.00p 617921
18/07/2014 372.80p 372.90p 368.10p 370.70p 513396
17/07/2014 367.60p 376.10p 363.80p 372.70p 1718536
16/07/2014 379.40p 379.40p 373.20p 373.60p 710745
15/07/2014 375.00p 378.30p 374.30p 377.00p 1236110
14/07/2014 373.50p 379.00p 373.50p 375.60p 668405
11/07/2014 378.00p 378.20p 370.70p 374.40p 1386677
10/07/2014 364.00p 376.30p 357.20p 374.40p 2215408
09/07/2014 351.50p 356.80p 349.00p 354.60p 716174
08/07/2014 354.50p 356.50p 348.20p 351.50p 1192461
07/07/2014 365.00p 367.70p 358.60p 359.90p 475364
04/07/2014 373.80p 373.80p 366.50p 366.50p 813487
03/07/2014 368.30p 376.90p 367.40p 373.30p 1071102
02/07/2014 371.70p 373.50p 364.00p 365.30p 894869
01/07/2014 369.30p 370.10p 368.10p 369.20p 606528
30/06/2014 364.20p 374.00p 363.00p 370.00p 1223359
27/06/2014 362.70p 363.70p 359.90p 363.00p 594216
26/06/2014 362.10p 363.90p 359.30p 362.30p 722530
25/06/2014 361.50p 365.00p 359.30p 360.30p 569905
24/06/2014 363.30p 364.60p 360.80p 362.20p 725785
23/06/2014 360.90p 365.20p 360.50p 364.20p 363773
20/06/2014 354.60p 364.30p 354.60p 363.00p 747340
19/06/2014 363.20p 363.50p 355.30p 355.30p 651697
18/06/2014 355.90p 358.91p 354.40p 358.80p 391749
17/06/2014 358.30p 358.30p 350.90p 354.70p 554039
16/06/2014 355.40p 356.20p 349.70p 355.60p 654872
13/06/2014 360.80p 360.80p 352.70p 356.00p 487646
12/06/2014 361.30p 361.30p 358.70p 360.00p 400258
11/06/2014 362.00p 362.00p 358.70p 359.30p 309254
10/06/2014 367.00p 367.00p 361.80p 362.40p 352669
09/06/2014 367.00p 368.90p 363.10p 366.70p 339283
06/06/2014 354.30p 368.20p 354.30p 367.00p 880073
05/06/2014 354.40p 357.50p 350.30p 355.30p 440625
04/06/2014 353.90p 356.70p 351.60p 355.80p 178716
03/06/2014 354.30p 355.20p 353.00p 354.60p 421585
02/06/2014 354.50p 355.50p 349.70p 353.20p 433098
30/05/2014 352.30p 354.30p 350.10p 353.30p 1075681
29/05/2014 355.30p 356.70p 351.60p 352.30p 408078
28/05/2014 354.90p 357.40p 353.50p 356.30p 852117
27/05/2014 346.40p 354.00p 345.90p 354.00p 1182705
23/05/2014 347.80p 347.80p 342.90p 345.00p 289897
22/05/2014 345.10p 349.00p 344.80p 345.80p 394665
21/05/2014 345.10p 348.00p 342.80p 345.80p 462928
20/05/2014 350.00p 350.85p 346.00p 347.30p 605788
19/05/2014 348.60p 351.20p 343.70p 347.40p 568274
16/05/2014 354.10p 354.10p 346.70p 348.80p 771807
15/05/2014 360.00p 364.70p 350.50p 351.40p 615980
14/05/2014 363.80p 364.30p 359.10p 360.90p 828552
13/05/2014 358.50p 362.90p 357.54p 361.20p 795022
12/05/2014 351.00p 358.70p 347.90p 358.70p 656273
09/05/2014 347.00p 350.60p 344.20p 348.00p 727056
08/05/2014 341.00p 349.80p 340.40p 349.80p 728754
07/05/2014 342.20p 344.00p 338.00p 340.40p 1059420
06/05/2014 353.40p 354.07p 343.30p 344.00p 655562
02/05/2014 349.50p 354.50p 346.70p 352.40p 545641
01/05/2014 348.30p 352.62p 348.00p 349.90p 219287
30/04/2014 353.90p 355.70p 347.50p 350.40p 992786
29/04/2014 360.30p 361.80p 354.70p 355.40p 865137
28/04/2014 351.80p 361.90p 350.20p 358.50p 1131594
25/04/2014 346.00p 353.20p 345.50p 351.80p 896522
24/04/2014 342.80p 347.20p 341.30p 347.10p 756988
23/04/2014 349.30p 349.30p 341.70p 342.00p 615464
22/04/2014 344.70p 349.80p 344.70p 349.30p 591756
17/04/2014 338.50p 345.50p 338.50p 344.20p 416140
16/04/2014 340.50p 341.40p 336.50p 340.00p 629921
15/04/2014 337.00p 340.60p 335.80p 338.10p 990636
14/04/2014 341.50p 343.90p 335.00p 337.90p 1153954
11/04/2014 350.00p 353.50p 343.90p 343.90p 1088623
10/04/2014 341.20p 365.00p 335.00p 353.50p 2866754
09/04/2014 349.10p 351.50p 345.90p 350.00p 1244598
08/04/2014 341.70p 354.60p 341.70p 348.00p 2866482
07/04/2014 343.10p 346.30p 340.20p 341.70p 981219
04/04/2014 342.80p 350.03p 339.34p 345.00p 2364605
03/04/2014 338.00p 341.10p 337.60p 340.00p 597561
02/04/2014 339.10p 340.10p 337.38p 338.10p 1047954
01/04/2014 332.90p 341.10p 331.90p 337.70p 2284488
31/03/2014 332.70p 334.70p 330.10p 331.90p 832606
28/03/2014 329.00p 335.30p 328.60p 332.00p 1815603
27/03/2014 325.30p 329.40p 323.60p 328.60p 1541625
26/03/2014 319.80p 325.60p 317.60p 325.60p 1503978
25/03/2014 313.20p 317.90p 311.90p 317.60p 1175950
24/03/2014 314.60p 316.30p 312.00p 313.00p 1138110
21/03/2014 313.20p 317.11p 311.90p 316.10p 2792241
20/03/2014 311.10p 313.10p 311.00p 312.50p 1114606
19/03/2014 308.00p 312.70p 307.60p 312.00p 1192383
18/03/2014 299.30p 308.30p 298.21p 306.30p 2123412
17/03/2014 299.10p 300.00p 297.00p 298.70p 1424556
14/03/2014 297.50p 300.00p 294.90p 298.00p 1222956
13/03/2014 303.50p 305.69p 299.80p 300.00p 1985391
12/03/2014 308.90p 310.00p 302.90p 304.00p 1426213
11/03/2014 312.20p 313.30p 308.90p 310.00p 2203492
10/03/2014 310.80p 313.50p 309.00p 310.70p 1153036
07/03/2014 310.10p 313.50p 310.10p 311.20p 1111652
06/03/2014 309.20p 313.00p 309.20p 312.50p 881680
05/03/2014 312.10p 312.90p 309.20p 310.00p 1202485
04/03/2014 307.70p 316.40p 306.50p 315.60p 2016157
03/03/2014 310.80p 316.60p 301.60p 306.50p 2711674
28/02/2014 318.40p 319.00p 314.60p 316.60p 3453150
27/02/2014 317.80p 320.30p 313.30p 316.70p 2693946
26/02/2014 320.00p 323.50p 316.00p 319.20p 3031869
25/02/2014 320.00p 340.00p 307.80p 317.80p 7865906
24/02/2014 340.90p 342.54p 337.00p 340.00p 1232230
21/02/2014 339.10p 342.60p 338.50p 340.50p 669291
20/02/2014 339.30p 341.10p 336.00p 338.90p 2129416
19/02/2014 344.90p 347.20p 341.40p 343.90p 1146570
18/02/2014 348.90p 350.10p 344.10p 346.00p 1001034
17/02/2014 345.10p 348.60p 342.50p 348.30p 938263
14/02/2014 338.90p 345.70p 337.20p 343.90p 1260435
13/02/2014 342.80p 344.50p 336.70p 338.70p 1554637
12/02/2014 339.60p 344.70p 337.40p 344.50p 1321060
11/02/2014 332.10p 338.60p 331.60p 337.40p 1029901
10/02/2014 332.50p 335.30p 330.40p 331.60p 851645
07/02/2014 335.80p 335.80p 330.20p 332.30p 1274620
06/02/2014 338.00p 338.00p 331.10p 334.50p 1263247
05/02/2014 324.90p 339.10p 317.60p 334.40p 3109786
04/02/2014 321.40p 326.20p 314.00p 317.60p 3261903
03/02/2014 326.30p 330.66p 321.90p 323.20p 1427906
31/01/2014 327.50p 332.90p 317.50p 325.40p 2496825
30/01/2014 337.60p 337.60p 325.50p 332.90p 1634554
29/01/2014 350.50p 355.70p 334.10p 336.10p 3726238
28/01/2014 331.80p 343.80p 331.20p 342.20p 2444654
27/01/2014 325.00p 330.00p 320.00p 330.00p 2670462
24/01/2014 335.40p 344.00p 325.80p 325.80p 2891163
23/01/2014 347.60p 350.40p 342.00p 344.00p 601216
22/01/2014 354.30p 356.70p 349.10p 349.10p 486242
21/01/2014 356.40p 358.10p 352.50p 353.20p 764701
20/01/2014 354.00p 357.30p 352.40p 356.00p 954813
17/01/2014 357.00p 357.50p 354.30p 356.60p 854534
16/01/2014 356.90p 358.30p 353.70p 356.50p 1457732
15/01/2014 358.70p 358.70p 350.80p 356.80p 2499169
14/01/2014 360.00p 408.80p 353.80p 358.00p 6958927
13/01/2014 414.00p 414.00p 406.30p 408.80p 1571674
10/01/2014 410.00p 410.80p 407.30p 407.90p 795793
09/01/2014 403.90p 417.50p 401.60p 410.00p 2071457
08/01/2014 397.60p 401.60p 395.10p 401.60p 573896
07/01/2014 402.60p 404.90p 394.60p 396.10p 795409
06/01/2014 399.80p 401.90p 397.90p 399.00p 542056
03/01/2014 400.70p 403.10p 398.40p 399.60p 922540
02/01/2014 403.00p 403.00p 395.10p 399.80p 579887
31/12/2013 403.80p 403.80p 399.20p 401.30p 163184
30/12/2013 403.60p 405.40p 399.40p 401.60p 745955
27/12/2013 403.70p 404.40p 398.50p 402.00p 463515
24/12/2013 395.00p 400.10p 390.10p 398.90p 431191
23/12/2013 396.00p 397.10p 393.80p 397.10p 797857
20/12/2013 401.90p 401.90p 392.00p 395.50p 1748232
19/12/2013 390.10p 397.40p 384.80p 394.00p 2637395
18/12/2013 390.00p 390.00p 384.00p 384.80p 1162547
17/12/2013 386.30p 393.30p 386.00p 387.80p 567252
16/12/2013 377.00p 387.80p 377.00p 387.20p 494932
13/12/2013 379.90p 382.50p 376.77p 380.00p 416793
12/12/2013 382.60p 383.50p 377.70p 380.40p 469568
11/12/2013 386.40p 387.80p 382.70p 383.30p 1011280
10/12/2013 381.70p 391.70p 380.00p 387.80p 1011756
09/12/2013 377.90p 381.20p 376.70p 380.00p 587701
06/12/2013 376.40p 377.80p 371.71p 377.00p 765245
05/12/2013 368.10p 374.40p 363.40p 374.00p 892533
04/12/2013 387.60p 387.60p 368.90p 371.00p 1379978
03/12/2013 390.50p 393.60p 385.00p 385.00p 3298971
02/12/2013 394.70p 396.20p 388.30p 390.00p 412368
29/11/2013 392.20p 397.50p 390.50p 394.00p 324198
28/11/2013 389.30p 397.70p 387.80p 392.70p 484219
27/11/2013 391.30p 394.30p 387.40p 389.10p 1550599
26/11/2013 386.00p 391.30p 384.30p 390.10p 1630838
25/11/2013 381.40p 388.00p 378.90p 387.80p 598060
22/11/2013 383.50p 385.70p 373.70p 378.90p 629049
21/11/2013 374.60p 384.60p 372.80p 384.20p 721891
20/11/2013 385.00p 388.20p 373.60p 375.00p 822239
19/11/2013 386.80p 389.20p 385.00p 388.00p 651373
18/11/2013 385.10p 390.40p 385.10p 389.20p 687121
15/11/2013 385.50p 388.80p 384.90p 387.10p 881943
14/11/2013 385.00p 386.20p 378.80p 385.10p 734860
13/11/2013 385.00p 386.37p 378.30p 378.80p 626688
12/11/2013 385.10p 386.80p 383.00p 384.90p 710585
11/11/2013 385.00p 388.78p 381.30p 385.30p 525155
08/11/2013 383.90p 384.30p 377.00p 381.30p 746842
07/11/2013 393.80p 406.06p 384.60p 385.90p 683273
06/11/2013 396.00p 407.98p 393.45p 395.20p 1604576
05/11/2013 405.00p 406.20p 399.30p 401.90p 960488
04/11/2013 402.60p 411.10p 400.40p 404.30p 705311
01/11/2013 405.10p 405.10p 396.70p 401.70p 738097
31/10/2013 407.70p 408.35p 403.30p 404.50p 795280
30/10/2013 416.30p 416.30p 407.80p 409.60p 574956
29/10/2013 414.10p 417.70p 407.80p 416.80p 559975
28/10/2013 416.70p 416.70p 408.70p 411.40p 641693
25/10/2013 417.10p 418.90p 413.20p 415.50p 506640
24/10/2013 416.80p 420.61p 414.60p 418.90p 750020
23/10/2013 416.70p 419.80p 412.20p 415.70p 783499
22/10/2013 402.50p 424.50p 402.50p 419.80p 1835116
21/10/2013 399.80p 405.00p 397.60p 403.80p 848107
18/10/2013 397.70p 399.54p 396.10p 397.80p 889136
17/10/2013 395.20p 398.00p 391.50p 396.90p 630847
16/10/2013 398.90p 400.00p 392.90p 397.00p 1179108

*Close Price adjusted for both dividends and splits