Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/03/2012 381.40p 388.00p 377.70p 377.70p 2031736
13/03/2012 382.40p 387.90p 379.50p 380.70p 1247591
12/03/2012 385.80p 385.80p 380.20p 381.80p 487262
09/03/2012 382.30p 387.70p 380.90p 385.60p 622058
08/03/2012 380.60p 386.40p 376.90p 383.50p 600851
07/03/2012 372.60p 381.30p 372.60p 378.80p 700123
06/03/2012 386.00p 386.80p 374.20p 375.90p 730421
05/03/2012 388.20p 390.50p 384.30p 388.00p 772631
02/03/2012 391.30p 395.00p 389.60p 392.30p 507777
01/03/2012 386.60p 395.30p 383.54p 392.50p 867163
29/02/2012 394.50p 396.90p 385.66p 385.80p 983335
28/02/2012 398.10p 398.60p 392.10p 395.50p 764918
27/02/2012 397.00p 399.70p 392.40p 396.10p 991703
24/02/2012 397.30p 400.00p 393.40p 395.50p 1231684
23/02/2012 390.00p 401.90p 385.60p 401.20p 1237933
22/02/2012 391.60p 393.10p 383.40p 386.50p 1212685
21/02/2012 393.20p 393.60p 387.10p 389.30p 1224499
20/02/2012 396.00p 396.00p 390.90p 392.60p 651855
17/02/2012 392.30p 396.20p 385.00p 390.60p 1516820
16/02/2012 399.30p 400.10p 392.10p 398.10p 1081952
15/02/2012 394.90p 406.00p 393.20p 402.70p 1312612
14/02/2012 393.60p 397.60p 389.30p 391.70p 763084
13/02/2012 392.10p 398.87p 388.90p 395.30p 675020
10/02/2012 387.80p 391.30p 382.90p 388.90p 1310102
09/02/2012 390.30p 392.70p 385.60p 388.30p 1199173
08/02/2012 385.30p 391.60p 377.70p 390.40p 1430957
07/02/2012 387.70p 388.50p 383.10p 383.30p 575739
06/02/2012 388.10p 390.50p 384.80p 388.60p 1202578
03/02/2012 382.40p 390.90p 381.00p 390.00p 769781
02/02/2012 376.00p 386.00p 375.10p 384.20p 1023255
01/02/2012 372.30p 377.00p 372.30p 375.30p 1255368
31/01/2012 366.90p 372.00p 365.60p 371.40p 1966089
30/01/2012 366.10p 367.20p 362.70p 364.70p 1388043
27/01/2012 370.00p 374.80p 366.90p 367.50p 491270
26/01/2012 371.00p 376.20p 367.20p 372.00p 1634412
25/01/2012 363.70p 382.10p 359.40p 370.00p 2526007
24/01/2012 354.30p 359.00p 347.50p 355.00p 1183587
23/01/2012 360.00p 365.10p 357.30p 363.60p 525684
20/01/2012 358.30p 361.70p 357.20p 359.10p 866662
19/01/2012 350.50p 357.60p 348.40p 356.90p 1192783
18/01/2012 346.80p 351.10p 345.40p 348.70p 1252946
17/01/2012 351.20p 351.50p 345.70p 346.10p 1002026
16/01/2012 346.30p 348.00p 343.20p 346.60p 1010309
13/01/2012 342.60p 357.70p 342.60p 347.00p 1436384
12/01/2012 329.50p 346.60p 328.10p 340.80p 1026730
11/01/2012 321.00p 325.90p 321.00p 325.90p 873963
10/01/2012 317.20p 321.30p 314.00p 320.40p 926358
09/01/2012 321.10p 322.00p 313.50p 314.50p 953137
06/01/2012 327.80p 329.43p 317.20p 321.30p 1280002
05/01/2012 334.50p 336.80p 329.10p 330.90p 432226
04/01/2012 338.80p 340.70p 333.20p 335.20p 502103
03/01/2012 342.70p 343.90p 334.60p 338.40p 777094
30/12/2011 332.60p 335.30p 330.00p 334.00p 134952
29/12/2011 329.20p 332.30p 326.30p 332.20p 364019
28/12/2011 325.30p 331.50p 322.70p 329.10p 556922
23/12/2011 325.50p 326.80p 324.30p 324.90p 123182
22/12/2011 323.60p 327.40p 321.20p 323.90p 601996
21/12/2011 328.70p 331.00p 321.10p 322.10p 865316
20/12/2011 319.70p 325.83p 318.10p 325.80p 752591
19/12/2011 317.10p 319.90p 315.50p 318.60p 1079035
16/12/2011 323.20p 326.80p 316.20p 319.10p 2352113
15/12/2011 313.40p 320.00p 310.70p 318.30p 1540713
14/12/2011 322.00p 322.20p 309.10p 312.00p 2048780
13/12/2011 330.00p 330.41p 323.20p 326.80p 1301952
12/12/2011 340.00p 341.40p 327.50p 327.50p 996573
09/12/2011 335.20p 343.10p 334.90p 340.00p 1138619
08/12/2011 347.70p 353.60p 337.80p 338.10p 657127
07/12/2011 350.20p 353.10p 341.80p 344.70p 1139036
06/12/2011 345.50p 349.70p 344.20p 348.70p 1065299
05/12/2011 349.00p 353.00p 348.80p 349.00p 593519
02/12/2011 342.20p 352.10p 341.52p 346.90p 1220202
01/12/2011 338.60p 343.10p 335.20p 338.30p 1790723
30/11/2011 320.40p 340.50p 317.80p 337.10p 2199560
29/11/2011 325.10p 329.30p 320.10p 323.70p 1409414
28/11/2011 315.20p 325.40p 311.80p 324.10p 842054
25/11/2011 311.60p 312.90p 307.80p 310.70p 1489501
24/11/2011 312.10p 315.10p 308.20p 312.60p 1078262
23/11/2011 319.20p 319.20p 307.60p 309.60p 2426029
22/11/2011 319.50p 322.70p 318.00p 321.00p 1101788
21/11/2011 327.00p 328.00p 316.60p 318.20p 1126274
18/11/2011 322.50p 331.50p 322.50p 328.70p 719062
17/11/2011 336.20p 338.00p 323.60p 328.70p 991898
16/11/2011 340.50p 343.50p 332.90p 337.00p 1054718
15/11/2011 339.20p 343.20p 332.40p 341.70p 735781
14/11/2011 351.40p 351.40p 338.81p 340.90p 706294
11/11/2011 332.50p 346.30p 332.50p 346.20p 1578569
10/11/2011 324.20p 336.20p 324.20p 333.10p 1920431
09/11/2011 349.30p 349.30p 327.90p 332.20p 1578050
08/11/2011 338.50p 347.10p 338.00p 345.40p 1014859
07/11/2011 334.00p 348.00p 331.60p 338.00p 2085148
04/11/2011 333.80p 336.70p 326.20p 335.60p 1674648
03/11/2011 322.30p 333.90p 321.00p 329.40p 1283941
02/11/2011 325.00p 332.10p 321.10p 325.90p 1628050
01/11/2011 337.40p 337.40p 327.50p 331.40p 2333257
31/10/2011 360.70p 360.70p 345.00p 345.00p 1461677
28/10/2011 355.20p 359.80p 354.10p 358.00p 1907792
27/10/2011 332.20p 356.90p 331.50p 353.80p 4426938
26/10/2011 326.20p 328.80p 322.10p 325.40p 1936609
25/10/2011 324.20p 330.20p 323.00p 328.80p 1647514
24/10/2011 326.60p 329.90p 323.60p 326.70p 2285818
21/10/2011 319.00p 326.50p 315.80p 326.00p 1416256
20/10/2011 312.40p 320.10p 312.40p 318.10p 1236097
19/10/2011 315.60p 323.80p 315.60p 317.80p 2130039
18/10/2011 315.00p 320.70p 311.70p 318.50p 1380299
17/10/2011 328.60p 334.00p 317.50p 320.60p 1789963
14/10/2011 317.00p 332.40p 317.00p 327.80p 1888139
13/10/2011 323.40p 328.35p 307.00p 318.00p 5086002
12/10/2011 318.50p 332.00p 318.50p 331.40p 2160004
11/10/2011 326.90p 326.90p 314.40p 320.80p 2411502
10/10/2011 324.90p 330.20p 322.80p 327.20p 1269474
07/10/2011 326.30p 328.80p 317.00p 325.00p 1545482
06/10/2011 313.00p 325.80p 311.70p 325.80p 3498925
05/10/2011 313.30p 313.30p 307.70p 312.50p 2604654
04/10/2011 317.30p 321.00p 302.60p 306.40p 6354284
03/10/2011 317.20p 324.00p 310.30p 322.90p 1689945
30/09/2011 347.00p 348.16p 322.20p 324.50p 2852703
29/09/2011 349.30p 354.20p 347.10p 350.00p 1700140
28/09/2011 349.70p 363.40p 348.10p 350.00p 3185636
27/09/2011 348.60p 356.10p 344.80p 352.00p 4170738
26/09/2011 341.80p 351.20p 337.40p 341.10p 4647474
23/09/2011 360.00p 360.30p 337.80p 351.00p 6443259
22/09/2011 382.40p 391.60p 356.90p 357.40p 4305521
21/09/2011 407.30p 407.30p 389.70p 391.60p 1860840
20/09/2011 384.00p 410.00p 384.00p 410.00p 2477341
19/09/2011 395.10p 400.00p 388.50p 388.50p 2337454
16/09/2011 406.70p 412.00p 398.10p 402.20p 14642027
15/09/2011 390.10p 412.20p 390.10p 404.00p 2727672
14/09/2011 387.40p 393.00p 381.50p 389.90p 1979322
13/09/2011 399.00p 399.00p 371.30p 385.00p 3875624
12/09/2011 400.20p 403.78p 396.50p 399.90p 1690887
09/09/2011 419.90p 420.00p 409.30p 410.30p 1010634
08/09/2011 398.70p 429.90p 398.70p 420.00p 3025633
07/09/2011 406.20p 406.20p 398.40p 400.90p 1715902
06/09/2011 400.50p 412.17p 386.50p 398.20p 1704239
05/09/2011 405.30p 411.50p 400.90p 404.40p 919537
02/09/2011 400.90p 411.80p 396.90p 411.10p 1236453
01/09/2011 409.00p 410.20p 397.20p 408.50p 1292807
31/08/2011 387.00p 404.40p 384.20p 404.40p 2329121
30/08/2011 370.50p 384.50p 363.50p 384.50p 944612
26/08/2011 358.50p 367.70p 353.60p 363.50p 711978
25/08/2011 361.00p 364.20p 355.80p 361.80p 691459
24/08/2011 355.10p 364.70p 351.60p 360.90p 338118
23/08/2011 353.50p 357.80p 350.00p 353.80p 496609
22/08/2011 341.80p 356.20p 341.80p 350.00p 977842
19/08/2011 348.60p 354.50p 333.40p 347.10p 838938
18/08/2011 363.10p 364.35p 349.30p 350.00p 866711
17/08/2011 374.40p 374.40p 364.10p 366.20p 3498839
16/08/2011 376.20p 379.40p 371.10p 377.30p 374577
15/08/2011 389.00p 389.00p 379.20p 379.90p 522492
12/08/2011 369.10p 384.90p 360.90p 378.60p 990622
11/08/2011 373.50p 378.10p 355.10p 365.40p 1429229
10/08/2011 367.90p 392.90p 362.70p 362.70p 1707034
09/08/2011 342.30p 360.20p 322.70p 360.20p 1433969
08/08/2011 355.60p 363.90p 337.30p 342.50p 1253947
05/08/2011 365.90p 368.30p 347.90p 356.40p 1204853
04/08/2011 393.90p 394.60p 370.00p 370.00p 937057
03/08/2011 387.40p 396.60p 384.90p 388.90p 744138
02/08/2011 402.80p 403.50p 391.40p 392.40p 783081
01/08/2011 408.70p 411.90p 403.48p 405.50p 862482
29/07/2011 403.10p 407.20p 397.70p 403.30p 731523
28/07/2011 401.10p 406.30p 399.50p 405.30p 328327
27/07/2011 409.20p 409.60p 403.50p 404.20p 631410
26/07/2011 412.00p 414.30p 407.00p 411.00p 561515
25/07/2011 409.30p 413.20p 406.70p 411.40p 283311
22/07/2011 410.00p 415.50p 410.00p 412.00p 665068
21/07/2011 407.30p 412.80p 405.10p 408.10p 1207089
20/07/2011 404.20p 410.40p 403.90p 407.40p 1247951
19/07/2011 406.00p 407.90p 400.10p 404.10p 1067690
18/07/2011 404.40p 409.10p 401.10p 404.00p 752404
15/07/2011 410.00p 410.80p 404.80p 408.50p 970778
14/07/2011 397.00p 412.60p 397.00p 408.00p 1902410
13/07/2011 391.10p 396.80p 391.00p 393.70p 807812
12/07/2011 395.50p 396.00p 384.70p 394.20p 843945
11/07/2011 413.10p 414.30p 397.30p 400.00p 784710
08/07/2011 411.80p 418.90p 410.90p 414.50p 3155551
07/07/2011 405.00p 413.60p 404.40p 413.60p 1662603
06/07/2011 406.00p 406.80p 401.70p 404.70p 552719
05/07/2011 406.30p 407.00p 397.70p 406.50p 1114945
04/07/2011 405.10p 407.40p 403.00p 406.50p 552496
01/07/2011 399.50p 405.00p 397.00p 404.50p 1330587
30/06/2011 400.00p 400.00p 395.00p 398.40p 1445859
29/06/2011 385.00p 400.90p 384.63p 399.90p 1349629
28/06/2011 376.90p 384.20p 376.90p 384.00p 1027511
27/06/2011 376.60p 380.40p 372.80p 375.90p 791184
24/06/2011 383.10p 384.10p 376.00p 377.00p 976561
23/06/2011 381.70p 386.50p 378.00p 379.00p 915850
22/06/2011 383.00p 386.90p 381.20p 383.80p 993179
21/06/2011 380.80p 385.00p 378.00p 383.90p 1219783
20/06/2011 384.90p 384.90p 378.00p 379.50p 1170708
17/06/2011 380.20p 391.70p 375.50p 388.00p 2695357
16/06/2011 392.10p 393.00p 374.20p 381.20p 1307112
15/06/2011 392.40p 397.80p 391.30p 393.90p 2421019
14/06/2011 381.90p 394.50p 381.60p 393.00p 1123639
13/06/2011 384.20p 384.30p 378.20p 381.30p 889881
10/06/2011 377.90p 385.40p 371.30p 384.40p 1054693
09/06/2011 375.30p 378.20p 374.50p 377.30p 508825
08/06/2011 381.60p 381.60p 374.90p 376.50p 856732
07/06/2011 383.10p 385.50p 380.70p 381.60p 849100
06/06/2011 379.40p 383.80p 377.00p 383.00p 1384013
03/06/2011 381.60p 383.00p 379.00p 380.90p 913870

*Close Price adjusted for both dividends and splits