Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/12/2020 428.00p 435.00p 424.20p 428.40p 1540459
01/12/2020 421.20p 436.80p 421.20p 436.60p 1398531
30/11/2020 434.00p 434.00p 421.80p 421.80p 1735807
27/11/2020 433.60p 433.60p 419.80p 428.00p 1238858
26/11/2020 435.00p 435.60p 424.80p 428.80p 1113906
25/11/2020 426.60p 439.60p 426.60p 432.00p 1155337
24/11/2020 427.60p 437.80p 422.00p 436.80p 1249707
23/11/2020 421.60p 421.60p 416.60p 419.40p 855972
20/11/2020 402.20p 418.20p 402.20p 416.00p 840708
19/11/2020 419.40p 419.40p 410.20p 413.40p 816433
18/11/2020 425.20p 425.20p 408.40p 419.40p 1041867
17/11/2020 429.20p 429.20p 419.60p 420.40p 1188154
16/11/2020 414.20p 425.40p 406.60p 423.20p 1659942
13/11/2020 391.80p 405.80p 391.80p 404.40p 1113155
12/11/2020 400.00p 403.80p 396.00p 402.20p 1065283
10/11/2020 383.60p 398.40p 383.60p 390.40p 1194292
09/11/2020 372.00p 395.80p 372.00p 391.00p 1604497
06/11/2020 375.20p 380.80p 368.60p 368.80p 592153
05/11/2020 370.40p 382.80p 366.80p 373.20p 1453764
04/11/2020 364.20p 379.80p 364.20p 379.00p 842152
03/11/2020 358.80p 370.00p 356.99p 370.00p 948164
02/11/2020 358.20p 362.60p 353.20p 355.40p 625851
30/10/2020 354.00p 360.20p 354.00p 356.20p 1132139
29/10/2020 359.60p 360.20p 353.00p 356.20p 1234150
28/10/2020 358.80p 360.60p 347.40p 352.80p 886093
27/10/2020 369.60p 369.60p 361.40p 364.20p 1049110
26/10/2020 372.00p 376.20p 366.00p 366.60p 668945
23/10/2020 375.20p 377.80p 372.40p 376.40p 554296
22/10/2020 372.20p 377.60p 369.99p 372.40p 623653
21/10/2020 379.20p 384.80p 375.00p 375.00p 678065
20/10/2020 375.80p 385.20p 370.00p 384.00p 1155561
19/10/2020 375.00p 383.40p 375.00p 379.00p 712794
16/10/2020 390.80p 392.20p 380.60p 381.00p 1338060
15/10/2020 390.00p 392.00p 383.00p 387.40p 1738812
14/10/2020 374.00p 394.40p 372.40p 391.00p 1424506
13/10/2020 365.00p 370.60p 363.00p 363.00p 953713
12/10/2020 378.40p 378.40p 367.40p 369.40p 1042543
09/10/2020 366.40p 371.60p 366.40p 369.80p 813245
08/10/2020 370.80p 371.60p 365.80p 368.80p 1022649
07/10/2020 369.40p 376.00p 367.80p 369.80p 1582313
06/10/2020 366.40p 375.40p 366.40p 372.00p 1138182
05/10/2020 379.60p 379.80p 369.20p 373.00p 1374993
02/10/2020 362.80p 371.60p 361.80p 371.60p 1031130
01/10/2020 359.60p 366.80p 359.60p 364.40p 613490
30/09/2020 350.80p 360.82p 350.80p 358.20p 810385
29/09/2020 358.80p 362.60p 353.60p 353.60p 1307509
28/09/2020 349.20p 362.00p 346.20p 358.80p 690069
25/09/2020 342.60p 344.65p 337.60p 343.20p 1560901
24/09/2020 348.00p 349.40p 341.40p 342.60p 1099607
23/09/2020 361.80p 361.80p 347.60p 349.80p 954830
22/09/2020 371.60p 371.60p 352.60p 352.60p 1429660
21/09/2020 370.80p 374.20p 356.80p 366.20p 1063516
18/09/2020 367.40p 380.60p 367.40p 380.60p 3929162
17/09/2020 377.60p 380.80p 372.00p 375.80p 671355
16/09/2020 386.60p 386.60p 375.60p 382.40p 818361
15/09/2020 376.40p 382.40p 372.20p 380.20p 1086844
14/09/2020 377.40p 384.20p 375.60p 379.20p 1507327
11/09/2020 389.00p 394.20p 374.00p 377.60p 1383711
10/09/2020 396.60p 400.80p 385.20p 391.60p 883756
09/09/2020 401.20p 401.20p 385.40p 396.80p 881466
08/09/2020 387.20p 394.00p 380.80p 390.60p 882031
07/09/2020 384.00p 394.60p 380.80p 391.20p 915550
04/09/2020 399.20p 399.20p 377.60p 380.20p 903596
03/09/2020 385.20p 399.20p 385.20p 389.80p 1272763
02/09/2020 398.00p 412.20p 393.40p 395.60p 823207
01/09/2020 422.20p 422.30p 405.20p 406.40p 790093
28/08/2020 410.00p 425.20p 408.40p 421.60p 969222
27/08/2020 418.20p 418.20p 407.20p 409.20p 570272
26/08/2020 400.00p 409.60p 400.00p 409.60p 726771
25/08/2020 418.20p 418.20p 404.80p 404.80p 581502
24/08/2020 398.00p 411.00p 398.00p 409.80p 358183
21/08/2020 403.40p 403.40p 396.20p 401.80p 810107
20/08/2020 406.00p 408.60p 400.20p 402.00p 1092248
19/08/2020 408.20p 415.00p 408.00p 413.20p 686689
18/08/2020 423.60p 423.60p 412.80p 414.00p 525589
14/08/2020 421.60p 425.00p 416.40p 421.60p 561214
13/08/2020 440.00p 440.00p 426.60p 428.20p 420174
12/08/2020 430.40p 439.80p 430.40p 437.00p 635296
11/08/2020 426.80p 438.20p 425.00p 438.20p 1203943
10/08/2020 420.60p 424.40p 418.80p 422.00p 784130
07/08/2020 414.00p 417.00p 405.60p 417.00p 751254
06/08/2020 405.60p 417.20p 403.00p 409.20p 881529
05/08/2020 413.80p 414.20p 401.40p 405.40p 702604
04/08/2020 402.40p 406.20p 399.80p 403.60p 1087169
03/08/2020 390.00p 401.20p 388.00p 401.20p 1308116
31/07/2020 390.40p 399.00p 389.80p 390.40p 1550040
30/07/2020 394.00p 401.60p 390.60p 392.60p 837910
29/07/2020 403.00p 408.00p 401.00p 403.20p 663875
28/07/2020 404.80p 409.60p 400.00p 403.00p 606142
27/07/2020 400.00p 407.00p 400.00p 405.20p 637958
24/07/2020 409.40p 411.60p 405.60p 405.60p 654377
23/07/2020 424.00p 424.00p 415.40p 415.40p 640458
22/07/2020 406.80p 418.00p 406.80p 415.20p 741492
21/07/2020 412.60p 415.20p 405.20p 410.00p 1280803
20/07/2020 412.20p 412.53p 404.20p 410.00p 700916
17/07/2020 411.00p 412.60p 405.40p 408.80p 610285
16/07/2020 400.80p 411.80p 400.80p 409.80p 812764
15/07/2020 419.20p 420.00p 410.00p 412.00p 1134651
14/07/2020 417.00p 423.40p 414.60p 418.00p 1216657
13/07/2020 426.20p 429.00p 424.40p 427.80p 1483867
10/07/2020 412.80p 420.60p 410.80p 420.20p 1053404
09/07/2020 432.80p 432.80p 415.40p 415.60p 1041854
08/07/2020 424.40p 427.40p 422.40p 425.00p 966642
07/07/2020 432.40p 432.40p 425.20p 429.00p 1222915
06/07/2020 439.40p 439.40p 433.00p 433.00p 704279
03/07/2020 433.00p 433.00p 426.00p 427.80p 749191
02/07/2020 424.60p 433.20p 421.40p 429.00p 1062609
01/07/2020 420.80p 423.60p 412.80p 418.40p 958606
30/06/2020 418.60p 423.20p 407.60p 417.20p 901693
29/06/2020 413.40p 428.60p 412.60p 425.40p 1218939
26/06/2020 434.60p 434.60p 421.20p 421.20p 798570
25/06/2020 409.20p 425.60p 407.20p 425.00p 1433658
24/06/2020 426.00p 427.80p 418.00p 418.00p 1073899
23/06/2020 434.00p 434.00p 424.00p 426.60p 772387
22/06/2020 424.80p 433.20p 420.40p 422.80p 1162052
19/06/2020 439.80p 448.40p 439.80p 442.60p 1409253
18/06/2020 436.40p 444.60p 435.80p 439.20p 796150
17/06/2020 428.20p 448.40p 428.20p 439.80p 805048
16/06/2020 435.40p 447.80p 432.00p 436.40p 1031597
15/06/2020 413.20p 427.00p 412.00p 427.00p 990101
12/06/2020 413.00p 433.20p 409.80p 425.20p 1259145
11/06/2020 453.20p 453.20p 430.60p 430.60p 1221936
10/06/2020 453.80p 466.80p 453.80p 455.00p 1196832
09/06/2020 469.60p 469.60p 451.00p 455.60p 1130179
08/06/2020 462.60p 475.40p 455.80p 465.40p 1953957
05/06/2020 453.20p 462.60p 446.20p 458.80p 1389636
04/06/2020 445.00p 450.40p 443.40p 446.60p 2145720
03/06/2020 433.60p 447.40p 433.60p 447.40p 952110
02/06/2020 424.80p 434.20p 422.00p 431.20p 1205509
01/06/2020 421.20p 431.00p 421.20p 424.00p 942682
28/05/2020 431.20p 436.20p 421.40p 436.20p 2709870
27/05/2020 407.40p 427.00p 405.20p 427.00p 1912673
26/05/2020 399.60p 406.00p 396.60p 406.00p 1085954
22/05/2020 390.80p 395.00p 381.80p 390.00p 945533
21/05/2020 396.00p 396.00p 384.20p 393.20p 1129551
20/05/2020 403.00p 403.00p 387.40p 396.60p 1538746
19/05/2020 386.60p 394.60p 377.20p 391.60p 1367929
18/05/2020 368.00p 377.60p 368.00p 376.60p 519811
15/05/2020 357.80p 365.00p 357.00p 361.40p 908056
14/05/2020 366.60p 371.80p 352.00p 357.00p 1507856
13/05/2020 380.00p 381.20p 368.00p 372.00p 1264815
12/05/2020 371.00p 386.00p 371.00p 380.20p 1496301
11/05/2020 383.80p 388.20p 377.00p 380.20p 1782616
07/05/2020 369.00p 385.80p 369.00p 381.20p 2105088
06/05/2020 356.80p 374.80p 356.80p 372.60p 2257871
05/05/2020 369.60p 369.60p 357.80p 360.40p 1471128
01/05/2020 372.60p 383.00p 369.40p 378.00p 894860
30/04/2020 407.80p 407.80p 378.60p 379.40p 2185130
29/04/2020 376.80p 398.80p 376.80p 398.60p 1636901
28/04/2020 368.40p 383.40p 365.00p 380.80p 2387768
27/04/2020 375.00p 379.40p 364.40p 367.40p 1603080
24/04/2020 364.00p 371.40p 360.40p 370.00p 1485118
23/04/2020 350.40p 372.40p 350.40p 369.20p 2911647
22/04/2020 353.20p 363.20p 350.40p 357.40p 1198986
21/04/2020 351.80p 355.20p 342.80p 353.00p 1278784
20/04/2020 354.00p 364.20p 353.80p 357.40p 1110063
16/04/2020 330.00p 348.20p 316.60p 342.00p 3484584
15/04/2020 357.80p 360.75p 327.60p 334.60p 2591898
14/04/2020 360.60p 363.40p 349.20p 355.80p 2171713
09/04/2020 337.40p 365.60p 336.60p 365.60p 2517945
08/04/2020 324.40p 332.80p 313.09p 332.80p 1437738
07/04/2020 321.40p 338.60p 316.40p 320.20p 2051366
06/04/2020 313.20p 320.80p 294.60p 313.60p 2031294
03/04/2020 315.80p 316.40p 288.40p 307.20p 3256882
02/04/2020 328.60p 331.20p 318.80p 319.00p 1696759
01/04/2020 315.00p 338.60p 303.20p 330.00p 1777046
31/03/2020 350.80p 358.40p 338.40p 356.80p 1430567
30/03/2020 364.60p 367.40p 328.40p 344.80p 1823688
27/03/2020 359.20p 360.80p 344.40p 357.80p 1628286
26/03/2020 347.60p 371.60p 334.80p 371.60p 1909057
25/03/2020 355.00p 369.20p 333.20p 362.40p 2190155
24/03/2020 321.60p 353.20p 308.20p 353.20p 1768324
23/03/2020 316.20p 316.20p 281.80p 308.60p 2526305
20/03/2020 346.20p 346.20p 301.68p 311.20p 7455609
19/03/2020 320.00p 328.40p 300.60p 323.80p 2990983
18/03/2020 305.80p 321.80p 294.80p 311.20p 3296466
17/03/2020 338.80p 338.80p 299.00p 313.20p 2503254
16/03/2020 322.00p 334.40p 299.60p 325.40p 3768035
13/03/2020 346.60p 361.80p 327.80p 337.40p 3305369
12/03/2020 378.40p 378.40p 333.00p 336.20p 4833486
11/03/2020 408.80p 409.64p 373.40p 386.60p 4742676
10/03/2020 404.80p 416.60p 401.00p 401.00p 3177755
09/03/2020 390.00p 412.20p 384.80p 395.80p 3962658
06/03/2020 449.60p 450.80p 432.20p 438.40p 2165122
05/03/2020 469.20p 476.00p 455.00p 457.00p 1652541
04/03/2020 476.00p 482.60p 467.80p 478.80p 2059957
03/03/2020 468.00p 483.00p 468.00p 476.60p 2911185
02/03/2020 468.60p 475.80p 454.32p 461.80p 2025900
28/02/2020 475.00p 475.00p 455.20p 462.20p 4477286
27/02/2020 508.50p 511.50p 481.20p 488.20p 1869195
26/02/2020 523.50p 524.71p 508.95p 521.50p 1413478
25/02/2020 551.50p 551.50p 527.00p 527.00p 1202870
24/02/2020 548.00p 549.00p 536.00p 539.50p 1253596
21/02/2020 557.00p 565.50p 555.84p 558.00p 547230
20/02/2020 576.50p 578.00p 559.50p 563.00p 964377
19/02/2020 566.00p 570.50p 560.00p 569.50p 898460
18/02/2020 564.50p 567.50p 559.50p 562.00p 592611
17/02/2020 567.00p 581.50p 565.00p 570.00p 733612
14/02/2020 570.00p 570.00p 560.69p 566.50p 1025072
13/02/2020 552.00p 566.00p 552.00p 564.50p 1133059

*Close Price adjusted for both dividends and splits