Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/12/2010 342.80p 350.00p 337.90p 347.90p 829494
30/11/2010 359.50p 359.50p 338.90p 340.10p 1066976
29/11/2010 359.90p 365.40p 357.60p 358.80p 1567530
26/11/2010 362.50p 362.50p 351.40p 358.60p 157001
25/11/2010 355.70p 362.00p 353.40p 362.00p 459033
24/11/2010 352.70p 357.90p 348.70p 353.80p 447329
23/11/2010 353.40p 355.70p 348.30p 352.00p 522741
22/11/2010 363.40p 363.40p 356.10p 359.60p 434015
19/11/2010 360.60p 362.90p 359.50p 359.70p 359849
18/11/2010 358.20p 366.60p 355.30p 361.60p 182694
17/11/2010 350.30p 355.00p 347.60p 354.40p 659212
16/11/2010 362.70p 362.70p 352.00p 352.00p 436346
15/11/2010 362.20p 365.40p 361.30p 363.10p 340283
12/11/2010 365.00p 365.50p 361.10p 364.50p 323175
11/11/2010 384.80p 384.80p 365.70p 368.50p 556679
10/11/2010 385.00p 385.00p 373.60p 377.00p 362787
09/11/2010 383.00p 384.10p 381.40p 381.50p 349760
08/11/2010 380.60p 386.40p 379.50p 379.80p 436592
05/11/2010 379.60p 382.90p 377.20p 381.00p 410357
04/11/2010 370.60p 380.20p 370.60p 379.00p 741209
03/11/2010 377.40p 384.80p 370.00p 370.60p 683030
02/11/2010 382.40p 385.00p 378.60p 383.70p 642358
01/11/2010 385.00p 391.70p 381.10p 382.20p 612277
29/10/2010 381.80p 385.00p 379.50p 382.70p 602150
28/10/2010 380.40p 381.20p 374.60p 377.90p 356651
27/10/2010 380.80p 381.30p 377.00p 377.00p 303422
26/10/2010 381.00p 381.70p 376.80p 380.30p 237402
25/10/2010 381.40p 383.40p 378.80p 380.00p 396915
22/10/2010 376.80p 381.00p 376.80p 379.00p 617349
21/10/2010 378.90p 384.60p 377.70p 379.50p 750214
20/10/2010 378.60p 380.19p 376.20p 377.40p 759811
19/10/2010 379.00p 382.10p 378.60p 380.00p 669519
18/10/2010 395.00p 400.50p 379.80p 381.60p 890363
15/10/2010 382.00p 382.00p 372.90p 376.10p 1373172
14/10/2010 372.40p 382.90p 365.00p 379.60p 1976979
13/10/2010 353.70p 366.90p 353.70p 361.70p 968596
12/10/2010 359.40p 360.30p 354.10p 356.20p 524342
11/10/2010 350.00p 361.10p 349.43p 360.60p 686207
08/10/2010 352.30p 352.30p 347.00p 349.40p 329294
07/10/2010 352.60p 357.10p 348.30p 352.20p 424000
06/10/2010 348.00p 357.50p 348.00p 351.90p 635687
05/10/2010 344.50p 352.50p 343.40p 348.60p 615590
04/10/2010 336.90p 345.00p 336.90p 342.80p 713071
01/10/2010 337.00p 338.60p 332.20p 337.30p 418457
30/09/2010 333.80p 338.40p 331.99p 334.60p 510536
29/09/2010 335.70p 338.40p 329.60p 334.00p 1131953
28/09/2010 332.80p 337.30p 330.00p 334.00p 414327
27/09/2010 332.90p 338.00p 332.90p 335.10p 564832
24/09/2010 322.00p 330.40p 320.30p 330.10p 723246
23/09/2010 324.70p 326.20p 321.30p 323.60p 1007397
22/09/2010 332.50p 332.50p 323.10p 323.20p 938281
21/09/2010 321.00p 336.80p 320.70p 324.50p 1273826
20/09/2010 320.80p 321.40p 315.30p 321.00p 740238
17/09/2010 324.10p 325.00p 316.50p 318.80p 1676753
16/09/2010 310.90p 322.00p 310.90p 320.10p 827623
15/09/2010 307.10p 317.70p 306.00p 311.90p 1889588
14/09/2010 332.00p 335.30p 305.00p 314.00p 2158596
13/09/2010 314.20p 325.00p 314.00p 318.90p 504319
10/09/2010 309.20p 317.40p 309.20p 315.00p 321957
09/09/2010 303.20p 312.60p 303.20p 312.30p 525725
08/09/2010 301.40p 306.30p 297.50p 304.70p 340063
07/09/2010 308.70p 308.70p 297.70p 301.40p 748928
06/09/2010 303.00p 306.30p 299.99p 303.30p 580804
03/09/2010 297.10p 303.60p 297.10p 302.50p 767583
02/09/2010 300.10p 304.50p 298.50p 301.50p 895466
01/09/2010 290.00p 302.90p 289.90p 300.00p 917124
31/08/2010 286.60p 291.70p 285.10p 290.10p 541078
27/08/2010 284.50p 291.00p 284.50p 289.60p 395716
26/08/2010 285.50p 290.90p 285.20p 287.00p 373650
25/08/2010 282.40p 287.00p 280.40p 283.10p 390690
24/08/2010 289.10p 289.10p 280.60p 284.20p 228607
23/08/2010 284.20p 291.00p 284.20p 289.60p 403324
20/08/2010 286.40p 286.80p 278.60p 282.80p 266186
19/08/2010 288.10p 288.10p 283.10p 285.90p 457387
18/08/2010 289.80p 289.80p 284.40p 284.70p 386057
17/08/2010 282.90p 292.00p 281.80p 289.60p 650750
16/08/2010 285.50p 285.50p 280.40p 285.20p 102405
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

*Close Price adjusted for both dividends and splits