Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/11/2013 385.50p 388.80p 384.90p 387.10p 881943
14/11/2013 385.00p 386.20p 378.80p 385.10p 734860
13/11/2013 385.00p 386.37p 378.30p 378.80p 626688
12/11/2013 385.10p 386.80p 383.00p 384.90p 710585
11/11/2013 385.00p 388.78p 381.30p 385.30p 525155
08/11/2013 383.90p 384.30p 377.00p 381.30p 746842
07/11/2013 393.80p 406.06p 384.60p 385.90p 683273
06/11/2013 396.00p 407.98p 393.45p 395.20p 1604576
05/11/2013 405.00p 406.20p 399.30p 401.90p 960488
04/11/2013 402.60p 411.10p 400.40p 404.30p 705311
01/11/2013 405.10p 405.10p 396.70p 401.70p 738097
31/10/2013 407.70p 408.35p 403.30p 404.50p 795280
30/10/2013 416.30p 416.30p 407.80p 409.60p 574956
29/10/2013 414.10p 417.70p 407.80p 416.80p 559975
28/10/2013 416.70p 416.70p 408.70p 411.40p 641693
25/10/2013 417.10p 418.90p 413.20p 415.50p 506640
24/10/2013 416.80p 420.61p 414.60p 418.90p 750020
23/10/2013 416.70p 419.80p 412.20p 415.70p 783499
22/10/2013 402.50p 424.50p 402.50p 419.80p 1835116
21/10/2013 399.80p 405.00p 397.60p 403.80p 848107
18/10/2013 397.70p 399.54p 396.10p 397.80p 889136
17/10/2013 395.20p 398.00p 391.50p 396.90p 630847
16/10/2013 398.90p 400.00p 392.90p 397.00p 1179108
15/10/2013 403.20p 404.30p 401.20p 401.70p 591528
14/10/2013 398.00p 402.00p 396.70p 402.00p 409478
11/10/2013 404.30p 404.30p 394.00p 396.70p 635604
10/10/2013 395.00p 404.50p 390.00p 402.50p 1122853
09/10/2013 386.70p 392.70p 384.60p 392.20p 1060271
08/10/2013 386.40p 389.00p 385.00p 387.40p 544353
07/10/2013 384.50p 387.50p 383.80p 386.20p 452505
04/10/2013 385.50p 387.70p 384.30p 385.00p 1121552
03/10/2013 385.40p 387.40p 384.30p 385.00p 440774
02/10/2013 390.60p 390.60p 384.30p 385.90p 446045
01/10/2013 390.50p 393.00p 387.50p 391.10p 688640
30/09/2013 381.80p 393.50p 381.80p 390.30p 1272178
27/09/2013 392.00p 392.40p 384.70p 386.90p 981050
26/09/2013 388.30p 392.80p 385.90p 390.40p 1015048
25/09/2013 395.80p 396.00p 386.80p 387.90p 1060649
24/09/2013 396.00p 397.00p 391.00p 395.70p 516841
23/09/2013 399.00p 399.80p 390.70p 395.20p 719253
20/09/2013 402.20p 402.20p 394.00p 398.80p 1510244
19/09/2013 391.00p 423.50p 390.40p 402.20p 2691493
18/09/2013 386.70p 386.70p 380.20p 381.90p 722122
17/09/2013 388.00p 390.30p 384.70p 385.00p 1104456
16/09/2013 387.80p 392.90p 386.50p 389.00p 916085
13/09/2013 379.40p 381.80p 376.20p 379.90p 758700
12/09/2013 388.20p 388.20p 377.70p 378.90p 928467
11/09/2013 380.00p 389.70p 376.20p 387.00p 1500734
10/09/2013 383.10p 393.50p 362.90p 382.20p 1798938
09/09/2013 357.00p 362.90p 357.00p 362.90p 595983
06/09/2013 355.40p 357.60p 346.40p 356.50p 930792
05/09/2013 355.50p 358.40p 353.70p 355.50p 1086963
04/09/2013 349.80p 354.20p 344.10p 353.70p 902043
03/09/2013 342.00p 349.80p 339.00p 348.00p 1295628
02/09/2013 334.90p 340.70p 333.70p 340.50p 1169393
30/08/2013 337.00p 338.60p 332.10p 333.70p 1196968
29/08/2013 338.80p 338.80p 336.20p 338.60p 1155529
28/08/2013 340.60p 340.90p 335.50p 336.80p 1457670
27/08/2013 339.60p 342.50p 338.30p 339.00p 766829
23/08/2013 339.80p 346.00p 339.30p 342.10p 625568
22/08/2013 327.80p 341.20p 327.30p 340.00p 1300936
21/08/2013 335.40p 335.40p 325.70p 326.80p 1087509
20/08/2013 350.00p 352.70p 331.20p 335.40p 1112623
19/08/2013 350.90p 357.00p 348.90p 352.70p 751661
16/08/2013 342.10p 351.40p 341.33p 351.40p 834418
15/08/2013 365.20p 365.20p 335.60p 342.00p 1414724
14/08/2013 365.50p 371.70p 363.30p 365.00p 620775
13/08/2013 372.30p 372.60p 363.80p 366.40p 487836
12/08/2013 375.90p 377.55p 371.10p 372.60p 287725
09/08/2013 371.90p 378.50p 366.60p 375.90p 489808
08/08/2013 367.50p 371.70p 367.10p 369.30p 380484
07/08/2013 369.40p 369.70p 363.30p 366.60p 547833
06/08/2013 376.70p 379.30p 367.20p 369.50p 951704
05/08/2013 378.60p 380.00p 375.10p 376.80p 441986
02/08/2013 376.10p 379.60p 373.50p 378.50p 505087
01/08/2013 371.00p 376.00p 368.80p 375.20p 369604
31/07/2013 370.60p 373.30p 368.70p 370.70p 610127
30/07/2013 371.30p 371.60p 367.10p 370.30p 649785
29/07/2013 366.60p 370.40p 358.98p 370.40p 481252
26/07/2013 368.30p 369.60p 363.80p 366.30p 400729
25/07/2013 371.10p 371.30p 363.20p 366.70p 457577
24/07/2013 368.50p 372.60p 368.10p 371.00p 448496
23/07/2013 371.90p 372.80p 368.00p 368.70p 541624
22/07/2013 369.70p 372.40p 363.60p 370.30p 503568
19/07/2013 367.90p 370.60p 364.20p 368.20p 683356
18/07/2013 368.70p 371.00p 360.30p 368.90p 622621
17/07/2013 371.10p 372.90p 367.70p 368.50p 871978
16/07/2013 371.80p 373.60p 366.60p 369.50p 741862
15/07/2013 372.90p 374.20p 363.00p 370.70p 1381110
12/07/2013 378.40p 378.80p 370.10p 371.00p 1266939
11/07/2013 372.00p 381.03p 351.60p 376.70p 3507588
10/07/2013 350.60p 355.10p 348.00p 351.60p 1158545
09/07/2013 344.70p 360.30p 341.30p 350.80p 2517595
08/07/2013 324.60p 344.50p 320.40p 343.00p 1438876
05/07/2013 334.30p 336.10p 323.90p 323.90p 2071639
04/07/2013 330.00p 334.50p 323.80p 333.80p 704092
03/07/2013 328.40p 330.90p 320.10p 326.40p 1071846
02/07/2013 340.30p 340.80p 324.80p 330.90p 1366509
01/07/2013 346.20p 347.40p 337.80p 340.80p 1686269
28/06/2013 342.20p 345.30p 337.30p 343.70p 2047747
27/06/2013 333.00p 343.10p 332.10p 340.50p 1275393
26/06/2013 327.60p 336.50p 327.40p 333.50p 1304114
25/06/2013 327.10p 329.80p 324.70p 327.80p 1124269
24/06/2013 325.30p 326.10p 319.30p 324.70p 1756895
21/06/2013 325.20p 333.90p 325.00p 326.00p 2142867
20/06/2013 350.00p 357.70p 323.70p 325.00p 3309698
19/06/2013 360.10p 361.80p 355.40p 357.70p 655002
18/06/2013 358.60p 366.00p 358.60p 360.60p 683039
17/06/2013 352.10p 360.40p 352.10p 360.00p 1042489
14/06/2013 356.40p 356.70p 351.20p 352.00p 666608
13/06/2013 354.40p 357.20p 349.70p 352.90p 769317
12/06/2013 355.90p 361.70p 355.00p 357.20p 921753
11/06/2013 363.20p 363.90p 354.20p 356.00p 2191897
10/06/2013 366.80p 374.70p 363.90p 363.90p 811397
07/06/2013 376.80p 377.80p 359.90p 365.00p 1779972
06/06/2013 380.00p 382.67p 374.90p 375.10p 1151090
05/06/2013 394.10p 395.50p 380.00p 380.00p 1372381
04/06/2013 396.20p 399.20p 394.00p 395.50p 457070
03/06/2013 397.00p 398.20p 389.90p 393.90p 1195285
31/05/2013 404.50p 406.60p 398.08p 398.20p 2355937
30/05/2013 416.40p 416.40p 401.60p 404.40p 1046121
29/05/2013 428.90p 430.60p 415.50p 415.70p 1096414
28/05/2013 420.10p 430.80p 415.90p 430.60p 668199
24/05/2013 417.10p 418.60p 414.20p 415.90p 685953
23/05/2013 424.40p 424.80p 413.20p 415.60p 2447808
22/05/2013 428.80p 433.70p 426.90p 429.70p 575525
21/05/2013 426.50p 432.00p 424.70p 428.70p 689596
20/05/2013 432.40p 436.00p 426.70p 431.10p 406474
17/05/2013 429.00p 434.90p 428.20p 433.00p 533292
16/05/2013 427.80p 430.70p 427.00p 428.90p 740682
15/05/2013 421.90p 428.80p 421.60p 428.80p 942861
14/05/2013 418.70p 425.90p 417.10p 422.90p 743112
13/05/2013 418.10p 421.30p 413.70p 418.00p 782587
10/05/2013 417.90p 427.90p 410.40p 417.60p 1081606
09/05/2013 401.90p 413.70p 399.30p 410.40p 1268923
08/05/2013 400.20p 402.10p 398.40p 401.40p 302209
07/05/2013 404.00p 407.50p 399.20p 400.20p 698695
03/05/2013 388.10p 402.00p 386.30p 402.00p 830227
02/05/2013 391.50p 392.40p 385.50p 388.00p 843024
01/05/2013 400.10p 400.40p 390.40p 393.50p 455676
30/04/2013 399.90p 403.40p 395.80p 399.20p 683773
29/04/2013 397.70p 401.54p 396.20p 398.00p 429430
26/04/2013 399.40p 399.40p 394.59p 396.70p 554401
25/04/2013 398.20p 401.70p 397.30p 399.80p 664154
24/04/2013 401.50p 401.90p 397.60p 398.90p 946065
23/04/2013 403.80p 406.20p 399.00p 401.60p 1031107
22/04/2013 403.00p 414.50p 402.80p 405.00p 1152605
19/04/2013 400.00p 400.00p 394.30p 399.60p 835554
18/04/2013 397.60p 401.60p 395.20p 398.30p 1285558
17/04/2013 404.20p 406.60p 397.30p 398.30p 1445026
16/04/2013 404.30p 406.30p 401.20p 402.80p 929788
15/04/2013 412.00p 413.10p 405.00p 406.30p 1640039
12/04/2013 400.10p 414.50p 400.00p 411.00p 2483507
11/04/2013 380.00p 409.90p 375.95p 401.00p 5041261
10/04/2013 357.20p 357.20p 354.00p 354.90p 1611785
09/04/2013 352.60p 357.20p 351.60p 355.60p 703812
08/04/2013 347.00p 353.40p 347.00p 351.60p 1174670
05/04/2013 351.10p 351.10p 347.00p 347.70p 1043707
04/04/2013 352.40p 353.10p 347.70p 348.50p 699619
03/04/2013 356.20p 356.20p 350.90p 351.80p 611047
02/04/2013 350.60p 357.80p 350.00p 355.30p 651026
28/03/2013 350.00p 352.20p 349.00p 350.00p 861659
27/03/2013 355.00p 355.00p 347.10p 349.50p 1226828
26/03/2013 346.00p 355.90p 345.00p 354.30p 1449915
25/03/2013 343.60p 352.60p 342.60p 344.50p 1098639
22/03/2013 350.00p 350.90p 345.10p 348.70p 1288503
21/03/2013 351.70p 352.90p 349.80p 350.80p 1605042
20/03/2013 360.00p 362.00p 350.70p 351.60p 1786423
19/03/2013 358.40p 360.30p 354.95p 358.40p 1226911
18/03/2013 356.70p 358.80p 353.50p 358.60p 1659989
15/03/2013 365.40p 365.80p 358.70p 359.00p 3763642
14/03/2013 367.20p 367.40p 362.60p 364.10p 1360484
13/03/2013 363.70p 375.80p 363.70p 365.30p 1419135
12/03/2013 369.70p 370.80p 366.20p 366.80p 1251584
11/03/2013 373.00p 374.10p 367.60p 369.60p 904530
08/03/2013 376.10p 377.60p 372.93p 374.10p 881718
07/03/2013 370.90p 375.60p 369.90p 374.20p 1475194
06/03/2013 368.60p 371.50p 368.60p 370.70p 1191621
05/03/2013 364.40p 373.10p 364.40p 368.50p 2066401
04/03/2013 359.70p 364.10p 358.40p 362.30p 1011479
01/03/2013 358.00p 361.00p 356.90p 361.00p 1347678
28/02/2013 360.30p 360.30p 354.10p 358.30p 1213319
27/02/2013 361.30p 361.60p 352.80p 358.50p 938918
26/02/2013 356.30p 362.30p 353.20p 359.50p 1208349
25/02/2013 363.70p 363.70p 359.80p 362.30p 1510952
22/02/2013 365.00p 366.00p 359.80p 361.80p 1276326
21/02/2013 361.90p 364.30p 359.08p 359.80p 615028
20/02/2013 365.40p 368.50p 363.70p 364.30p 427998
19/02/2013 364.10p 367.00p 357.20p 365.70p 876432
18/02/2013 370.00p 375.20p 359.90p 362.20p 813394
15/02/2013 369.60p 375.90p 368.20p 375.20p 1473800
14/02/2013 367.20p 371.20p 366.70p 370.00p 1205968
13/02/2013 362.60p 370.00p 362.60p 367.30p 637192
12/02/2013 359.70p 363.20p 355.70p 363.20p 841230
11/02/2013 365.80p 366.00p 359.00p 360.20p 717628
08/02/2013 364.40p 368.20p 364.00p 365.60p 1728997
07/02/2013 351.80p 360.44p 350.50p 360.40p 1832329
06/02/2013 348.00p 355.90p 346.50p 351.00p 1115069
05/02/2013 351.30p 353.70p 348.10p 349.50p 887189
04/02/2013 357.80p 358.90p 351.20p 351.20p 484579

*Close Price adjusted for both dividends and splits