Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/04/2016 279.90p 285.90p 279.90p 281.00p 490978
01/04/2016 285.60p 288.30p 277.00p 282.00p 685937
31/03/2016 285.10p 291.30p 283.20p 287.60p 398971
30/03/2016 281.50p 294.70p 281.10p 288.50p 1297337
29/03/2016 275.20p 281.20p 275.20p 277.70p 530464
24/03/2016 281.50p 281.60p 272.10p 274.60p 710206
23/03/2016 292.90p 295.00p 282.00p 282.20p 1142790
22/03/2016 288.00p 294.90p 283.10p 294.90p 1192093
21/03/2016 291.50p 294.00p 287.30p 290.80p 911627
18/03/2016 290.00p 293.00p 284.70p 292.40p 4428848
17/03/2016 276.90p 290.30p 276.90p 290.00p 1627846
16/03/2016 276.00p 278.00p 273.20p 276.00p 990699
15/03/2016 276.00p 277.50p 273.00p 275.10p 3078083
14/03/2016 269.20p 277.00p 266.70p 276.90p 6652610
11/03/2016 262.60p 266.60p 259.70p 265.00p 2418943
10/03/2016 262.00p 269.70p 258.60p 260.60p 1168448
09/03/2016 269.40p 270.20p 259.80p 260.00p 1423775
08/03/2016 279.80p 280.80p 271.00p 271.20p 1350976
07/03/2016 276.00p 278.40p 263.20p 277.70p 2625116
04/03/2016 260.70p 275.70p 260.00p 274.30p 2792831
03/03/2016 242.00p 260.50p 240.90p 260.50p 2386991
02/03/2016 238.20p 244.20p 237.00p 243.00p 1292476
01/03/2016 231.40p 238.10p 231.40p 237.00p 1197425
29/02/2016 226.50p 232.40p 225.90p 231.40p 1912292
26/02/2016 226.10p 229.00p 225.80p 228.70p 1255976
25/02/2016 226.30p 229.60p 223.10p 225.00p 2239623
24/02/2016 231.20p 231.90p 223.20p 224.20p 1224045
23/02/2016 229.10p 235.30p 226.20p 232.70p 1303988
22/02/2016 223.20p 227.40p 223.10p 227.00p 337295
19/02/2016 220.00p 223.20p 218.10p 220.30p 940331
18/02/2016 225.70p 225.70p 219.10p 221.10p 700294
17/02/2016 213.00p 224.60p 211.20p 224.60p 1357895
16/02/2016 212.50p 217.50p 209.30p 210.40p 749135
15/02/2016 212.50p 216.80p 212.40p 213.30p 1048883
12/02/2016 202.30p 210.50p 201.50p 210.20p 1105265
11/02/2016 209.00p 209.40p 195.50p 201.80p 3207085
10/02/2016 221.00p 221.60p 210.50p 211.30p 1772925
09/02/2016 218.10p 221.31p 215.30p 218.00p 1232241
08/02/2016 216.90p 220.20p 213.30p 216.00p 1620852
05/02/2016 211.80p 219.10p 210.90p 216.40p 695821
04/02/2016 208.40p 214.10p 203.80p 213.50p 1418429
03/02/2016 214.50p 214.50p 203.50p 204.50p 1442149
02/02/2016 216.80p 218.40p 213.00p 214.30p 2773331
01/02/2016 221.00p 222.80p 216.20p 217.70p 950547
29/01/2016 218.70p 222.70p 215.40p 219.20p 1658079
28/01/2016 211.70p 222.20p 211.70p 217.70p 2563433
27/01/2016 208.00p 213.50p 205.60p 213.50p 1700161
26/01/2016 204.20p 208.30p 200.00p 206.20p 693615
25/01/2016 203.90p 205.12p 201.00p 202.90p 753151
22/01/2016 200.00p 205.50p 196.80p 204.70p 1608962
21/01/2016 199.50p 201.70p 195.10p 196.40p 921300
20/01/2016 199.50p 199.70p 193.50p 199.60p 1685374
19/01/2016 199.80p 207.30p 199.60p 201.50p 3312602
18/01/2016 200.60p 203.10p 195.70p 199.00p 1286990
15/01/2016 214.80p 216.50p 200.70p 201.50p 2699883
14/01/2016 227.90p 227.90p 212.30p 213.40p 2210995
13/01/2016 228.00p 230.00p 222.30p 223.80p 1738449
12/01/2016 240.50p 240.50p 228.50p 228.70p 964680
11/01/2016 241.40p 246.30p 237.40p 237.60p 826513
08/01/2016 244.70p 248.17p 240.00p 240.90p 657097
07/01/2016 242.70p 246.90p 236.10p 245.30p 1093211
06/01/2016 247.80p 248.00p 243.00p 247.00p 623816
05/01/2016 254.90p 255.90p 246.60p 249.90p 432957
04/01/2016 252.00p 252.70p 246.30p 248.90p 505690
31/12/2015 257.20p 257.20p 254.71p 256.40p 94625
30/12/2015 258.00p 258.60p 256.09p 256.90p 289225
29/12/2015 252.20p 259.00p 252.20p 257.10p 336661
24/12/2015 256.40p 259.80p 254.67p 255.10p 185468
23/12/2015 251.20p 255.80p 250.00p 255.80p 618244
22/12/2015 246.50p 250.50p 243.90p 250.00p 530592
21/12/2015 242.80p 249.80p 241.60p 245.40p 478209
18/12/2015 249.00p 250.10p 243.70p 244.90p 1093032
17/12/2015 242.10p 248.50p 242.10p 246.60p 1014246
16/12/2015 240.40p 243.60p 237.20p 242.00p 736691
15/12/2015 236.50p 241.20p 236.50p 238.10p 953837
14/12/2015 240.80p 240.80p 233.85p 235.60p 536964
11/12/2015 243.10p 244.60p 234.40p 235.70p 809108
10/12/2015 242.70p 247.10p 242.50p 244.40p 2064062
09/12/2015 245.30p 247.10p 239.30p 245.50p 784647
08/12/2015 248.20p 248.60p 244.80p 245.20p 467246
07/12/2015 249.70p 250.30p 247.10p 248.40p 251911
04/12/2015 248.00p 250.10p 247.90p 248.50p 1283810
03/12/2015 254.80p 254.80p 249.00p 249.00p 751626
02/12/2015 256.00p 256.00p 251.60p 251.60p 411701
01/12/2015 255.20p 255.60p 252.00p 254.20p 544762
30/11/2015 254.10p 256.90p 252.50p 252.50p 810711
27/11/2015 257.20p 258.60p 255.00p 255.40p 326163
26/11/2015 255.00p 257.30p 254.00p 255.80p 551203
25/11/2015 251.40p 257.00p 251.40p 255.90p 840513
24/11/2015 250.80p 250.80p 247.40p 250.70p 803070
23/11/2015 250.50p 252.00p 248.90p 249.30p 568521
20/11/2015 252.70p 252.70p 249.20p 250.00p 1721164
19/11/2015 251.00p 251.30p 248.68p 250.00p 1405077
18/11/2015 249.80p 250.00p 247.00p 248.40p 1102776
17/11/2015 247.60p 249.80p 247.60p 249.30p 1630567
16/11/2015 244.00p 247.00p 244.00p 244.70p 496073
13/11/2015 249.20p 249.20p 244.10p 244.90p 446143
12/11/2015 250.30p 250.30p 247.40p 247.50p 803373
11/11/2015 249.10p 253.00p 248.80p 250.00p 881396
10/11/2015 260.30p 261.30p 248.90p 250.00p 715416
09/11/2015 262.20p 263.00p 257.80p 258.40p 563745
06/11/2015 259.90p 264.80p 258.50p 260.20p 634498
05/11/2015 271.90p 272.00p 261.20p 261.20p 802595
04/11/2015 273.30p 280.60p 270.80p 278.90p 1714862
03/11/2015 268.90p 271.00p 268.00p 270.00p 878988
02/11/2015 268.90p 271.60p 267.80p 268.00p 843935
30/10/2015 265.20p 271.11p 265.20p 270.00p 1156297
29/10/2015 270.40p 270.40p 263.90p 265.30p 1894759
28/10/2015 270.10p 270.10p 266.20p 268.20p 1292911
27/10/2015 276.30p 276.70p 268.70p 269.60p 1736904
26/10/2015 280.00p 281.20p 274.70p 276.10p 777005
23/10/2015 277.00p 284.60p 274.60p 279.10p 1425232
22/10/2015 272.00p 275.10p 268.60p 275.00p 444883
21/10/2015 277.90p 278.33p 269.30p 272.40p 969173
20/10/2015 279.40p 279.50p 273.60p 275.00p 4667318
19/10/2015 280.30p 280.30p 272.60p 276.00p 1862612
16/10/2015 287.90p 291.40p 278.50p 279.00p 3388010
15/10/2015 272.00p 288.80p 271.50p 286.50p 1425652
14/10/2015 282.40p 286.00p 277.70p 283.30p 507807
13/10/2015 290.70p 290.70p 282.20p 282.70p 903189
12/10/2015 292.50p 295.40p 291.50p 291.80p 569620
09/10/2015 284.00p 295.70p 283.90p 292.50p 876216
08/10/2015 277.10p 283.00p 271.30p 282.00p 1363623
07/10/2015 270.00p 275.60p 269.50p 275.60p 904888
06/10/2015 268.50p 270.70p 266.30p 267.20p 939442
05/10/2015 258.00p 269.60p 256.10p 268.50p 1233060
02/10/2015 250.10p 262.00p 250.00p 254.50p 995691
01/10/2015 248.10p 253.00p 247.00p 247.30p 745622
30/09/2015 248.10p 248.10p 245.40p 246.50p 797417
29/09/2015 238.50p 245.30p 236.96p 243.40p 2276320
28/09/2015 246.80p 248.30p 240.60p 240.70p 647512
25/09/2015 249.40p 251.50p 247.80p 247.90p 653816
24/09/2015 249.20p 249.50p 244.00p 246.10p 768086
23/09/2015 251.60p 255.00p 249.10p 249.10p 622293
22/09/2015 256.10p 256.10p 251.30p 251.80p 879272
21/09/2015 261.70p 264.90p 252.80p 254.50p 1845561
18/09/2015 269.80p 271.90p 262.20p 264.10p 1292914
17/09/2015 271.60p 271.90p 268.50p 269.40p 998082
16/09/2015 263.40p 269.80p 262.46p 268.40p 1557604
15/09/2015 254.20p 262.10p 249.90p 261.10p 1121267
14/09/2015 254.30p 260.90p 254.20p 254.20p 756593
11/09/2015 251.40p 260.10p 248.70p 256.90p 1771884
10/09/2015 254.20p 254.50p 247.90p 252.80p 4348234
09/09/2015 261.50p 261.50p 250.00p 256.80p 1898132
08/09/2015 250.00p 263.17p 250.00p 257.10p 3310895
07/09/2015 247.00p 249.30p 243.00p 244.80p 796359
04/09/2015 251.80p 252.56p 245.10p 247.00p 1124943
03/09/2015 247.50p 250.10p 240.90p 249.70p 1663994
02/09/2015 251.40p 251.80p 243.50p 243.70p 2009984
01/09/2015 258.70p 260.40p 250.20p 250.90p 2624697
28/08/2015 260.60p 262.70p 257.00p 262.70p 931006
27/08/2015 259.60p 260.90p 257.70p 259.70p 928106
26/08/2015 252.30p 258.50p 250.80p 254.00p 754348
25/08/2015 252.30p 256.20p 251.00p 255.70p 1820755
24/08/2015 250.40p 252.30p 249.20p 250.30p 1990586
21/08/2015 253.70p 256.10p 252.30p 255.50p 1353371
20/08/2015 254.80p 257.70p 254.30p 256.00p 1262604
19/08/2015 258.40p 259.00p 253.70p 256.50p 1665409
18/08/2015 261.40p 262.00p 257.90p 259.10p 711378
17/08/2015 265.00p 265.90p 259.70p 260.30p 599675
14/08/2015 261.90p 264.00p 260.50p 263.10p 1326564
13/08/2015 259.70p 266.70p 259.70p 260.50p 1312704
12/08/2015 258.90p 259.60p 250.80p 253.20p 1103031
11/08/2015 260.20p 261.50p 257.80p 259.50p 1065787
10/08/2015 264.80p 264.80p 259.90p 260.00p 2139304
07/08/2015 262.10p 264.40p 259.90p 261.30p 852344
06/08/2015 261.70p 264.40p 258.60p 262.00p 1270099
05/08/2015 262.70p 263.10p 260.10p 263.10p 1286837
04/08/2015 262.40p 264.50p 259.40p 261.90p 899262
03/08/2015 266.10p 267.56p 261.00p 261.90p 559635
31/07/2015 265.50p 266.80p 261.10p 266.30p 500808
30/07/2015 267.20p 268.20p 262.30p 263.40p 1129810
29/07/2015 267.80p 270.30p 262.30p 265.00p 1060618
28/07/2015 268.60p 268.70p 262.90p 265.50p 1308610
27/07/2015 277.40p 279.00p 267.20p 267.70p 1498152
24/07/2015 279.20p 279.70p 276.00p 277.10p 571902
23/07/2015 288.00p 290.90p 277.60p 278.80p 853413
22/07/2015 290.70p 291.00p 286.30p 287.30p 450815
21/07/2015 294.20p 294.70p 289.80p 291.90p 897463
20/07/2015 290.80p 295.20p 290.70p 294.70p 464513
17/07/2015 288.30p 291.70p 288.20p 290.90p 356042
16/07/2015 288.90p 291.30p 286.53p 288.90p 1177938
15/07/2015 286.80p 290.30p 286.20p 287.60p 382694
14/07/2015 289.40p 290.20p 285.60p 287.60p 543887
13/07/2015 286.90p 290.40p 284.60p 290.30p 1526110
10/07/2015 285.00p 286.40p 278.60p 284.50p 1623805
09/07/2015 273.60p 281.50p 273.40p 280.30p 707299
08/07/2015 274.00p 277.90p 273.60p 274.80p 941439
07/07/2015 280.10p 281.90p 273.90p 274.40p 1107036
06/07/2015 281.40p 281.83p 278.00p 280.00p 1144019
03/07/2015 283.40p 286.50p 282.80p 284.60p 563106
02/07/2015 289.00p 290.90p 283.30p 285.10p 1024880
01/07/2015 290.20p 295.70p 289.10p 289.20p 1292795
30/06/2015 295.20p 295.20p 288.60p 289.20p 1347280
29/06/2015 299.30p 304.10p 296.30p 296.70p 1223253
26/06/2015 300.50p 307.50p 298.90p 305.70p 944690
25/06/2015 301.00p 303.90p 300.60p 302.20p 678743
24/06/2015 305.00p 305.00p 300.00p 301.80p 849965
23/06/2015 301.30p 304.60p 301.10p 303.40p 687245
22/06/2015 298.60p 301.10p 295.40p 299.90p 1300093

*Close Price adjusted for both dividends and splits