Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/02/2013 357.10p 359.90p 356.90p 357.70p 606761
31/01/2013 360.60p 362.70p 357.00p 357.10p 375979
30/01/2013 363.50p 363.50p 360.00p 360.70p 854874
29/01/2013 363.80p 365.40p 360.70p 362.00p 660847
28/01/2013 365.30p 369.40p 363.70p 363.70p 815572
25/01/2013 360.40p 366.00p 360.40p 364.40p 651121
24/01/2013 353.10p 362.40p 353.10p 361.30p 717104
23/01/2013 351.70p 354.10p 346.50p 354.10p 991625
22/01/2013 352.90p 352.90p 348.10p 352.00p 1365107
21/01/2013 353.70p 356.20p 350.90p 352.30p 1307805
18/01/2013 358.50p 364.50p 351.90p 352.70p 1591856
17/01/2013 366.10p 366.10p 363.10p 364.50p 876706
16/01/2013 369.00p 371.20p 364.00p 366.30p 994173
15/01/2013 379.10p 383.00p 365.50p 369.80p 1554920
14/01/2013 377.30p 382.10p 374.50p 381.50p 1192049
11/01/2013 372.90p 378.40p 372.90p 375.60p 1158323
10/01/2013 371.00p 378.50p 369.10p 376.50p 416941
09/01/2013 373.90p 376.40p 369.40p 369.70p 616253
08/01/2013 374.40p 375.60p 371.60p 372.20p 277769
07/01/2013 376.30p 376.90p 373.90p 374.20p 340642
04/01/2013 373.60p 376.80p 370.50p 375.70p 402680
03/01/2013 371.00p 376.30p 369.70p 374.00p 720238
02/01/2013 363.50p 372.40p 362.20p 371.10p 416211
31/12/2012 358.70p 360.00p 354.90p 359.40p 203881
28/12/2012 360.70p 361.70p 358.60p 358.80p 316037
27/12/2012 358.90p 361.80p 355.10p 360.20p 196218
24/12/2012 359.30p 361.90p 356.80p 360.20p 63451
21/12/2012 361.70p 361.70p 355.20p 360.10p 753938
20/12/2012 357.60p 362.90p 357.10p 361.90p 623930
19/12/2012 356.20p 359.20p 354.50p 358.00p 505596
18/12/2012 357.00p 358.10p 353.70p 354.70p 648971
17/12/2012 355.20p 358.30p 355.20p 356.80p 773941
14/12/2012 354.70p 357.20p 354.50p 356.30p 956856
13/12/2012 352.70p 356.50p 352.40p 354.90p 1254255
12/12/2012 349.40p 353.34p 349.40p 353.30p 440427
11/12/2012 355.40p 356.20p 348.93p 350.00p 447404
10/12/2012 358.50p 359.20p 353.70p 355.40p 1347061
07/12/2012 357.60p 360.10p 354.80p 360.00p 476636
06/12/2012 357.90p 361.30p 356.40p 356.50p 501178
05/12/2012 359.70p 360.70p 356.80p 357.30p 243560
04/12/2012 355.10p 358.90p 355.10p 357.90p 415138
03/12/2012 360.80p 360.80p 355.00p 355.50p 575533
30/11/2012 359.20p 364.30p 359.20p 360.20p 482426
29/11/2012 362.60p 366.20p 359.60p 359.70p 840590
28/11/2012 359.10p 360.30p 356.10p 360.00p 427346
27/11/2012 360.30p 361.10p 355.00p 358.90p 421062
26/11/2012 362.20p 363.00p 358.50p 359.00p 248792
23/11/2012 359.40p 362.50p 358.60p 362.50p 122392
22/11/2012 360.10p 360.20p 356.10p 359.40p 193015
21/11/2012 355.90p 359.20p 355.90p 357.90p 533666
20/11/2012 352.80p 357.80p 351.10p 357.10p 845724
19/11/2012 350.40p 353.40p 350.00p 352.80p 571096
16/11/2012 351.40p 352.50p 346.80p 348.40p 668489
15/11/2012 351.30p 354.80p 349.50p 351.90p 580332
14/11/2012 356.40p 357.80p 352.20p 352.90p 817401
13/11/2012 354.50p 358.90p 352.40p 358.10p 586049
12/11/2012 359.20p 359.50p 354.14p 355.80p 3559936
09/11/2012 358.10p 358.50p 354.60p 358.20p 616771
08/11/2012 365.40p 366.50p 355.00p 357.20p 999484
07/11/2012 359.90p 365.32p 359.00p 359.00p 3528956
06/11/2012 368.90p 370.46p 356.25p 369.70p 2820241
05/11/2012 372.30p 373.20p 360.27p 369.00p 1018790
02/11/2012 372.00p 377.70p 361.25p 374.20p 4804208
01/11/2012 363.30p 371.40p 357.36p 370.90p 4758239
31/10/2012 364.30p 367.60p 355.62p 363.70p 1519430
30/10/2012 366.30p 367.65p 355.38p 365.60p 1496056
29/10/2012 365.50p 366.45p 354.25p 364.80p 1042413
26/10/2012 365.80p 368.00p 354.35p 365.40p 1654030
25/10/2012 368.30p 369.50p 357.73p 367.20p 1786230
24/10/2012 370.50p 370.90p 356.73p 367.60p 3883593
23/10/2012 379.20p 379.20p 368.20p 369.20p 1071221
22/10/2012 374.90p 380.20p 374.00p 379.90p 1384200
19/10/2012 373.60p 377.78p 373.32p 374.10p 915385
18/10/2012 370.00p 375.80p 369.70p 375.30p 973059
17/10/2012 367.60p 371.60p 366.49p 369.60p 990224
16/10/2012 362.50p 367.60p 362.00p 366.00p 1030161
15/10/2012 360.20p 364.40p 359.20p 361.70p 515001
12/10/2012 359.80p 362.70p 357.78p 360.50p 654693
11/10/2012 355.00p 362.50p 355.00p 359.70p 1189384
10/10/2012 352.00p 357.40p 352.00p 356.20p 1080004
09/10/2012 355.30p 356.00p 351.70p 352.60p 633370
08/10/2012 354.20p 355.78p 352.00p 354.80p 724228
05/10/2012 354.90p 357.80p 352.60p 356.70p 1027236
04/10/2012 352.90p 355.50p 349.50p 354.60p 798037
03/10/2012 346.90p 352.00p 346.60p 351.70p 854810
02/10/2012 349.90p 353.20p 347.50p 348.00p 617167
01/10/2012 340.30p 353.40p 340.00p 352.80p 1238561
28/09/2012 341.70p 349.20p 340.40p 340.50p 1314626
27/09/2012 341.00p 341.80p 337.70p 339.00p 906978
26/09/2012 341.20p 342.40p 337.00p 339.50p 538261
25/09/2012 346.70p 348.10p 344.60p 344.60p 851467
24/09/2012 343.40p 349.00p 341.00p 347.00p 1350205
21/09/2012 345.50p 349.60p 340.60p 345.10p 14435218
20/09/2012 335.70p 343.00p 335.70p 343.00p 1703394
19/09/2012 339.10p 341.20p 337.50p 338.50p 1495990
18/09/2012 335.70p 337.70p 332.00p 335.00p 2084667
17/09/2012 326.20p 339.50p 326.20p 338.10p 2457398
14/09/2012 327.60p 332.40p 323.30p 327.80p 3356597
13/09/2012 329.00p 329.70p 321.30p 321.30p 1704251
12/09/2012 334.90p 341.60p 327.00p 328.10p 2802779
11/09/2012 340.70p 344.90p 331.00p 331.00p 1502529
10/09/2012 338.50p 341.20p 334.30p 339.70p 795202
07/09/2012 334.00p 337.90p 329.60p 337.00p 1362276
06/09/2012 321.30p 330.60p 321.30p 329.80p 1367298
05/09/2012 324.30p 327.60p 320.40p 321.60p 1093064
04/09/2012 326.30p 328.80p 322.50p 323.80p 756820
03/09/2012 327.70p 330.80p 325.60p 327.00p 667026
31/08/2012 326.90p 329.90p 325.00p 329.00p 1732725
30/08/2012 329.70p 329.70p 324.00p 327.30p 861487
29/08/2012 334.20p 336.80p 329.10p 329.90p 1345163
28/08/2012 331.60p 334.70p 326.03p 334.20p 998952
24/08/2012 343.20p 343.30p 326.10p 331.50p 1764667
23/08/2012 345.80p 348.40p 344.70p 346.50p 678051
22/08/2012 350.10p 350.60p 343.60p 344.10p 1077239
21/08/2012 355.20p 355.30p 349.00p 352.00p 839766
20/08/2012 357.00p 359.30p 354.10p 355.40p 452246
17/08/2012 358.00p 359.60p 354.70p 357.10p 710851
16/08/2012 359.40p 359.40p 355.10p 357.10p 376895
15/08/2012 355.60p 359.90p 355.50p 357.60p 708800
14/08/2012 357.60p 358.60p 354.50p 356.00p 818814
13/08/2012 355.60p 358.30p 354.00p 355.60p 395945
10/08/2012 355.60p 356.20p 352.00p 355.50p 549480
09/08/2012 355.30p 357.00p 351.70p 356.20p 437185
08/08/2012 349.30p 354.80p 349.30p 353.40p 823593
07/08/2012 350.00p 353.00p 349.20p 351.00p 676660
06/08/2012 345.30p 353.10p 344.70p 350.00p 1088065
03/08/2012 330.20p 347.40p 330.20p 346.10p 701712
02/08/2012 330.00p 335.40p 327.40p 330.00p 571467
01/08/2012 324.00p 331.40p 324.00p 330.70p 562753
31/07/2012 330.60p 330.60p 323.70p 323.70p 1059955
30/07/2012 325.80p 332.10p 324.30p 331.00p 754633
27/07/2012 327.10p 327.10p 319.10p 324.10p 556455
26/07/2012 318.70p 325.20p 315.00p 323.70p 516280
25/07/2012 313.30p 318.70p 312.00p 318.60p 400055
24/07/2012 315.50p 316.90p 312.20p 313.20p 805946
23/07/2012 322.80p 322.80p 313.00p 314.40p 828404
20/07/2012 329.30p 331.50p 323.30p 325.60p 1158389
19/07/2012 330.60p 332.50p 326.60p 329.90p 889096
18/07/2012 331.10p 337.70p 328.20p 330.30p 1835073
17/07/2012 323.70p 323.70p 316.50p 322.00p 1421938
16/07/2012 321.60p 322.20p 317.60p 322.10p 1199789
13/07/2012 306.50p 319.10p 306.50p 318.60p 1370950
12/07/2012 320.00p 320.00p 300.30p 307.80p 4709901
11/07/2012 333.40p 335.60p 328.11p 330.00p 1252904
10/07/2012 333.00p 336.40p 332.40p 334.10p 1616184
09/07/2012 343.30p 345.40p 332.80p 333.80p 1627010
06/07/2012 351.20p 352.00p 343.50p 344.00p 937978
05/07/2012 352.40p 353.50p 347.70p 352.30p 651308
04/07/2012 349.40p 356.00p 349.30p 352.10p 454998
03/07/2012 351.70p 355.50p 350.40p 350.40p 721412
02/07/2012 350.30p 354.90p 349.60p 353.30p 896369
29/06/2012 344.20p 350.30p 343.20p 348.50p 559114
28/06/2012 335.40p 337.70p 332.90p 336.00p 696149
27/06/2012 334.20p 335.70p 330.20p 334.40p 659665
26/06/2012 335.20p 337.40p 331.20p 332.50p 723133
25/06/2012 338.90p 340.00p 334.00p 334.00p 720722
22/06/2012 345.00p 345.00p 338.60p 339.80p 462172
21/06/2012 348.60p 351.00p 346.30p 346.60p 682542
20/06/2012 342.80p 351.00p 341.10p 350.80p 882368
19/06/2012 342.50p 346.00p 336.80p 341.70p 1276326
18/06/2012 337.00p 341.60p 327.00p 340.90p 1470755
15/06/2012 347.20p 349.30p 330.80p 331.00p 3848738
14/06/2012 340.70p 345.30p 339.00p 345.00p 927549
13/06/2012 344.90p 346.60p 339.22p 342.00p 1153998
12/06/2012 342.10p 344.40p 339.30p 342.50p 981384
11/06/2012 349.40p 350.50p 341.20p 343.10p 740542
08/06/2012 344.20p 345.90p 340.10p 343.40p 618334
07/06/2012 343.10p 350.00p 340.60p 345.60p 961046
06/06/2012 330.10p 342.90p 330.10p 341.30p 1367911
01/06/2012 338.30p 340.60p 326.80p 327.20p 1048359
31/05/2012 332.30p 339.30p 332.20p 339.30p 2213787
30/05/2012 336.40p 338.80p 328.90p 331.50p 986504
29/05/2012 330.50p 340.20p 330.50p 338.80p 1075893
28/05/2012 329.40p 333.90p 327.70p 329.60p 605413
25/05/2012 326.80p 329.70p 323.20p 325.70p 650509
24/05/2012 325.00p 327.30p 321.80p 325.40p 1393993
23/05/2012 327.90p 327.90p 320.90p 320.90p 1401009
22/05/2012 327.60p 334.20p 325.60p 332.60p 878749
21/05/2012 322.40p 327.50p 320.10p 324.50p 1005448
18/05/2012 328.00p 330.80p 324.40p 324.40p 1236272
17/05/2012 343.50p 343.50p 328.50p 331.80p 1159956
16/05/2012 336.80p 345.80p 332.30p 343.90p 1228726
15/05/2012 352.10p 353.10p 339.10p 340.30p 1006297
14/05/2012 352.10p 352.10p 348.00p 348.80p 858505
11/05/2012 357.50p 357.70p 349.60p 356.10p 935454
10/05/2012 353.10p 360.50p 351.40p 360.30p 1178796
09/05/2012 354.70p 360.50p 348.90p 351.40p 1384065
08/05/2012 366.20p 370.80p 353.60p 354.40p 1640901
04/05/2012 378.30p 380.60p 366.80p 368.90p 867912
03/05/2012 380.80p 383.20p 378.20p 380.00p 596905
02/05/2012 380.50p 383.10p 378.40p 381.00p 705827
01/05/2012 383.00p 383.70p 380.70p 382.40p 397201
30/04/2012 387.70p 387.70p 382.30p 382.60p 811518
27/04/2012 379.40p 386.80p 378.36p 385.70p 970155
26/04/2012 378.30p 380.00p 374.60p 378.90p 504549
25/04/2012 378.80p 382.40p 374.80p 377.10p 791839
24/04/2012 374.10p 379.90p 374.00p 376.90p 863109
23/04/2012 384.10p 385.20p 371.80p 373.00p 1254876
20/04/2012 390.10p 392.60p 384.60p 385.70p 1081132
19/04/2012 388.70p 392.70p 386.40p 389.50p 902134

*Close Price adjusted for both dividends and splits