Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/08/2010 279.30p 286.10p 279.30p 284.20p 348557
12/08/2010 284.60p 286.50p 282.60p 285.50p 432557
11/08/2010 285.40p 286.00p 280.00p 282.00p 381559
10/08/2010 283.30p 286.30p 282.30p 285.10p 274654
09/08/2010 285.50p 286.50p 283.80p 286.00p 441056
06/08/2010 284.90p 288.20p 281.40p 281.90p 319727
05/08/2010 281.10p 285.00p 280.60p 281.80p 208194
04/08/2010 286.50p 286.50p 280.80p 281.90p 165142
03/08/2010 285.60p 286.40p 281.00p 283.90p 372432
02/08/2010 285.00p 288.50p 285.00p 287.10p 464207
30/07/2010 285.40p 285.50p 281.50p 282.30p 244679
29/07/2010 288.80p 291.12p 285.40p 285.40p 567962
28/07/2010 284.70p 291.80p 283.50p 290.50p 294850
27/07/2010 287.20p 292.00p 284.00p 284.80p 373642
26/07/2010 283.70p 289.90p 282.20p 286.60p 388224
23/07/2010 281.70p 285.40p 278.30p 280.50p 256788
22/07/2010 272.00p 282.80p 269.30p 282.80p 495622
21/07/2010 269.40p 274.00p 267.30p 271.40p 207476
20/07/2010 270.00p 270.00p 262.60p 265.40p 345792
19/07/2010 269.40p 270.00p 265.30p 268.80p 319861
16/07/2010 267.60p 273.70p 266.70p 268.10p 456812
15/07/2010 267.10p 272.50p 262.10p 269.00p 609203
14/07/2010 269.50p 281.00p 267.20p 273.90p 1235767
13/07/2010 269.80p 269.80p 263.20p 263.60p 777881
12/07/2010 255.00p 268.70p 255.00p 268.40p 637936
09/07/2010 257.10p 257.10p 251.60p 252.20p 224263
08/07/2010 247.00p 255.60p 245.78p 253.10p 285303
07/07/2010 237.30p 244.70p 237.30p 243.80p 580053
06/07/2010 239.00p 244.00p 239.00p 241.80p 369112
05/07/2010 239.30p 242.90p 235.80p 240.20p 349872
02/07/2010 236.30p 239.40p 235.30p 236.80p 427417
01/07/2010 239.90p 243.70p 235.50p 236.50p 725963
30/06/2010 242.30p 248.70p 241.00p 243.30p 1333692
29/06/2010 248.30p 251.50p 241.90p 243.70p 631905
28/06/2010 251.10p 254.40p 251.00p 253.00p 389248
25/06/2010 256.70p 256.90p 250.20p 251.00p 1333829
24/06/2010 258.80p 260.10p 251.60p 253.00p 1002850
23/06/2010 256.50p 257.70p 250.00p 255.80p 649318
22/06/2010 260.00p 260.00p 252.90p 257.10p 412294
21/06/2010 258.10p 263.80p 257.10p 260.10p 503192
18/06/2010 246.70p 254.20p 244.60p 253.10p 1289489
17/06/2010 247.30p 250.02p 243.60p 244.10p 461176
16/06/2010 248.80p 249.10p 243.50p 245.00p 333338
15/06/2010 245.80p 250.83p 244.50p 246.50p 586107
14/06/2010 248.10p 249.70p 245.60p 248.90p 350337
11/06/2010 249.60p 251.30p 245.90p 248.50p 225272
10/06/2010 240.00p 249.70p 239.45p 247.80p 308277
09/06/2010 247.00p 249.00p 240.70p 245.60p 347202
08/06/2010 242.00p 245.20p 239.20p 242.90p 499592
07/06/2010 238.70p 244.30p 238.70p 242.00p 1059228
04/06/2010 248.50p 251.55p 242.70p 243.30p 453758
03/06/2010 254.90p 254.90p 248.30p 248.80p 489642
02/06/2010 248.00p 248.70p 242.30p 247.00p 757301
01/06/2010 252.40p 252.40p 244.20p 248.00p 868430
28/05/2010 250.00p 257.50p 250.00p 251.40p 882808
27/05/2010 247.40p 250.50p 244.00p 249.40p 1291549
26/05/2010 238.00p 247.60p 237.50p 245.90p 2171415
25/05/2010 240.40p 245.39p 231.70p 235.00p 5121929
24/05/2010 247.00p 249.80p 244.00p 246.70p 1114295
21/05/2010 245.20p 246.30p 238.40p 245.00p 1786690
20/05/2010 250.90p 254.30p 241.40p 245.00p 1539484
19/05/2010 255.50p 259.90p 249.90p 249.90p 772518
18/05/2010 257.80p 264.90p 257.40p 263.00p 316997
17/05/2010 257.60p 262.20p 255.40p 256.80p 227227
14/05/2010 269.10p 269.10p 257.80p 259.70p 377793
13/05/2010 269.40p 272.40p 264.00p 269.60p 335441
12/05/2010 259.80p 272.30p 259.80p 265.30p 489357
11/05/2010 262.10p 263.20p 256.80p 261.70p 602317
10/05/2010 254.80p 269.60p 254.80p 262.50p 864498
07/05/2010 252.00p 254.60p 242.30p 248.00p 1072528
06/05/2010 251.10p 260.60p 249.50p 255.00p 737370
05/05/2010 268.20p 268.20p 254.10p 256.40p 813991
04/05/2010 267.60p 272.30p 262.80p 267.10p 598741
30/04/2010 266.00p 270.90p 264.50p 264.60p 396449
29/04/2010 267.10p 268.50p 263.40p 264.70p 922493
28/04/2010 267.20p 271.80p 263.20p 267.60p 622695
27/04/2010 278.60p 278.70p 268.20p 268.20p 647980
26/04/2010 283.10p 283.20p 278.60p 280.00p 540050
23/04/2010 277.80p 281.20p 277.80p 278.30p 858669
22/04/2010 273.40p 278.90p 273.40p 276.50p 812675
21/04/2010 277.40p 279.30p 271.40p 272.60p 383884
20/04/2010 277.40p 279.30p 274.30p 278.50p 393814
19/04/2010 270.90p 274.50p 270.90p 272.30p 788612
16/04/2010 284.00p 284.00p 276.90p 277.30p 1118796
15/04/2010 285.00p 287.00p 282.50p 284.00p 777891
14/04/2010 280.00p 295.90p 276.86p 286.50p 1092082
13/04/2010 278.70p 283.00p 278.50p 280.00p 366231
12/04/2010 278.70p 284.30p 278.70p 280.50p 438788
09/04/2010 283.50p 285.00p 276.40p 279.10p 769511
08/04/2010 283.30p 284.80p 280.90p 283.80p 812762
07/04/2010 277.90p 284.90p 277.90p 284.30p 727611
06/04/2010 269.80p 277.70p 269.20p 276.50p 491519
01/04/2010 265.50p 268.50p 265.00p 267.80p 307790
31/03/2010 266.80p 268.80p 261.10p 263.70p 275246
30/03/2010 267.90p 267.90p 264.60p 266.10p 1144031
29/03/2010 261.10p 268.40p 261.10p 266.20p 1310830
26/03/2010 269.80p 270.70p 265.90p 268.90p 453885
25/03/2010 265.40p 270.00p 264.60p 269.60p 812507
24/03/2010 261.10p 268.50p 260.40p 266.40p 567130
23/03/2010 258.00p 265.00p 258.00p 262.80p 479530
22/03/2010 261.70p 261.70p 253.70p 257.10p 490025
19/03/2010 260.50p 264.60p 258.20p 259.60p 1184091
18/03/2010 258.70p 260.60p 257.20p 258.60p 617284
17/03/2010 255.00p 258.60p 254.90p 257.90p 942176
16/03/2010 248.90p 254.90p 248.90p 253.60p 437203
15/03/2010 251.40p 251.40p 244.30p 247.30p 1482904
12/03/2010 244.90p 248.50p 244.10p 245.50p 435353
11/03/2010 252.00p 252.00p 243.90p 244.90p 369019
10/03/2010 245.50p 249.90p 245.40p 249.50p 338481
09/03/2010 253.00p 253.00p 245.60p 246.80p 420286
08/03/2010 255.00p 255.00p 250.10p 251.60p 438091
05/03/2010 249.00p 257.50p 249.00p 253.90p 909056
04/03/2010 246.70p 250.00p 245.90p 247.20p 731387
03/03/2010 240.70p 247.70p 238.10p 245.10p 1156073
02/03/2010 240.00p 240.60p 237.60p 239.50p 1186323
01/03/2010 237.80p 241.50p 235.00p 239.90p 1055127
26/02/2010 232.00p 237.10p 232.00p 235.00p 1093102
25/02/2010 230.70p 236.53p 228.20p 232.00p 1197551
24/02/2010 235.00p 235.00p 228.50p 230.40p 743470
23/02/2010 236.50p 239.10p 228.40p 230.00p 574589
22/02/2010 235.10p 237.40p 233.30p 234.50p 377578
19/02/2010 234.60p 235.35p 233.20p 235.00p 476173
18/02/2010 234.10p 236.50p 232.20p 235.00p 972328
17/02/2010 236.50p 236.85p 228.30p 233.60p 820541
16/02/2010 230.60p 232.70p 226.60p 231.50p 499816
15/02/2010 229.10p 231.30p 227.90p 229.00p 187078
12/02/2010 231.00p 232.05p 225.00p 230.00p 857038
11/02/2010 231.60p 233.20p 227.00p 228.60p 515947
10/02/2010 225.60p 229.90p 225.60p 228.30p 1299597
09/02/2010 216.80p 225.30p 216.80p 224.70p 1844088
08/02/2010 224.30p 224.60p 217.30p 217.90p 860416
05/02/2010 225.90p 225.90p 215.00p 222.60p 1020705
04/02/2010 234.20p 234.80p 224.40p 225.40p 1006148
03/02/2010 231.80p 235.20p 230.00p 233.60p 2254854
02/02/2010 227.50p 235.00p 226.00p 230.30p 503794
01/02/2010 226.20p 227.20p 223.60p 226.30p 322127
29/01/2010 226.70p 226.70p 221.00p 223.80p 698749
28/01/2010 220.00p 226.90p 220.00p 223.40p 675052
27/01/2010 230.00p 234.20p 219.70p 220.00p 2668823
26/01/2010 228.00p 232.00p 227.10p 230.00p 315903
25/01/2010 233.20p 241.50p 227.00p 233.20p 561983
22/01/2010 233.70p 234.60p 229.10p 230.30p 407146
21/01/2010 240.00p 242.20p 232.00p 232.60p 667293
20/01/2010 238.90p 243.90p 235.90p 238.20p 519588
19/01/2010 241.30p 241.90p 237.50p 237.90p 350689
18/01/2010 242.00p 243.00p 240.10p 240.80p 342969
15/01/2010 245.20p 246.10p 239.80p 241.50p 324363
14/01/2010 244.90p 248.91p 244.90p 246.00p 386470
13/01/2010 246.40p 255.40p 241.10p 245.40p 1060430
12/01/2010 259.00p 261.00p 248.00p 250.00p 741353
11/01/2010 270.00p 270.60p 254.00p 265.20p 511991
08/01/2010 269.00p 271.70p 266.00p 268.30p 512279
07/01/2010 274.10p 274.90p 268.70p 270.00p 543622
06/01/2010 280.00p 280.00p 270.10p 273.80p 252161
05/01/2010 274.50p 278.70p 273.10p 275.00p 274666
04/01/2010 274.80p 279.00p 273.50p 275.30p 316746
31/12/2009 265.40p 277.00p 265.00p 272.00p 418274
30/12/2009 268.80p 269.00p 264.60p 265.00p 334526
29/12/2009 269.00p 273.00p 268.50p 269.50p 231784
24/12/2009 268.40p 271.50p 268.00p 268.00p 26325
23/12/2009 268.00p 271.90p 268.00p 270.50p 75765
22/12/2009 271.70p 271.70p 268.50p 269.20p 197724
21/12/2009 262.80p 271.50p 262.00p 269.90p 138477
18/12/2009 269.00p 269.00p 262.10p 263.80p 1023568
17/12/2009 272.00p 272.00p 265.40p 266.20p 448419
16/12/2009 263.60p 270.80p 262.90p 270.80p 455662
15/12/2009 271.00p 275.10p 262.60p 265.00p 415940
14/12/2009 255.60p 274.20p 255.60p 273.70p 653776
11/12/2009 251.40p 260.50p 251.40p 255.30p 225353
10/12/2009 260.00p 261.00p 255.00p 256.50p 282296
09/12/2009 266.00p 266.10p 259.90p 260.50p 426921
08/12/2009 270.50p 273.20p 263.00p 265.00p 372181
07/12/2009 274.90p 275.00p 268.90p 272.30p 199844
04/12/2009 271.70p 278.00p 266.50p 272.30p 244540
03/12/2009 276.00p 281.30p 272.70p 274.00p 316712
02/12/2009 275.00p 281.00p 274.90p 275.00p 517713
01/12/2009 264.00p 275.90p 264.00p 275.80p 542735
30/11/2009 265.20p 272.00p 262.00p 262.00p 475904
27/11/2009 264.00p 271.10p 263.60p 270.00p 551175
26/11/2009 283.00p 284.90p 263.90p 268.00p 690265
25/11/2009 297.00p 300.20p 286.00p 287.00p 262899
24/11/2009 293.40p 301.80p 291.10p 299.90p 461486
23/11/2009 297.30p 301.80p 294.31p 300.20p 576651
20/11/2009 297.90p 301.50p 296.00p 296.60p 300467
19/11/2009 305.50p 309.76p 296.50p 300.00p 309441
18/11/2009 296.30p 311.00p 295.10p 304.20p 1598433
17/11/2009 309.40p 309.90p 297.00p 298.40p 337310
16/11/2009 296.90p 311.20p 296.90p 308.00p 416087
13/11/2009 298.80p 302.10p 295.00p 299.70p 423811
12/11/2009 294.10p 299.10p 292.00p 297.50p 527909
11/11/2009 289.20p 296.50p 286.80p 292.60p 1849995
10/11/2009 283.70p 309.00p 282.70p 289.70p 662496
09/11/2009 279.40p 282.60p 275.90p 280.20p 113141
06/11/2009 275.00p 277.40p 271.20p 275.90p 238453
05/11/2009 269.00p 275.50p 268.90p 272.80p 481184
04/11/2009 269.20p 275.30p 268.50p 272.20p 711327
03/11/2009 275.00p 276.30p 267.70p 275.00p 909886
02/11/2009 270.50p 280.70p 270.50p 277.90p 499274
30/10/2009 274.00p 276.10p 270.50p 273.20p 282485
29/10/2009 266.00p 277.10p 266.00p 273.00p 490276

*Close Price adjusted for both dividends and splits