Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/07/2011 406.30p 407.00p 397.70p 406.50p 1114945
04/07/2011 405.10p 407.40p 403.00p 406.50p 552496
01/07/2011 399.50p 405.00p 397.00p 404.50p 1330587
30/06/2011 400.00p 400.00p 395.00p 398.40p 1445859
29/06/2011 385.00p 400.90p 384.63p 399.90p 1349629
28/06/2011 376.90p 384.20p 376.90p 384.00p 1027511
27/06/2011 376.60p 380.40p 372.80p 375.90p 791184
24/06/2011 383.10p 384.10p 376.00p 377.00p 976561
23/06/2011 381.70p 386.50p 378.00p 379.00p 915850
22/06/2011 383.00p 386.90p 381.20p 383.80p 993179
21/06/2011 380.80p 385.00p 378.00p 383.90p 1219783
20/06/2011 384.90p 384.90p 378.00p 379.50p 1170708
17/06/2011 380.20p 391.70p 375.50p 388.00p 2695357
16/06/2011 392.10p 393.00p 374.20p 381.20p 1307112
15/06/2011 392.40p 397.80p 391.30p 393.90p 2421019
14/06/2011 381.90p 394.50p 381.60p 393.00p 1123639
13/06/2011 384.20p 384.30p 378.20p 381.30p 889881
10/06/2011 377.90p 385.40p 371.30p 384.40p 1054693
09/06/2011 375.30p 378.20p 374.50p 377.30p 508825
08/06/2011 381.60p 381.60p 374.90p 376.50p 856732
07/06/2011 383.10p 385.50p 380.70p 381.60p 849100
06/06/2011 379.40p 383.80p 377.00p 383.00p 1384013
03/06/2011 381.60p 383.00p 379.00p 380.90p 913870
02/06/2011 376.90p 383.00p 373.30p 379.40p 2207446
01/06/2011 383.80p 383.80p 375.40p 377.10p 1233087
31/05/2011 380.10p 382.90p 377.70p 379.40p 2044972
27/05/2011 369.40p 382.60p 368.50p 379.80p 836691
26/05/2011 363.20p 368.00p 361.60p 367.70p 1025760
25/05/2011 357.70p 361.00p 356.10p 361.00p 1304108
24/05/2011 354.90p 362.10p 354.90p 359.00p 966716
23/05/2011 363.40p 364.00p 353.10p 355.00p 742149
20/05/2011 361.20p 363.10p 359.40p 360.00p 608796
19/05/2011 354.90p 362.80p 354.90p 360.20p 562966
18/05/2011 357.00p 357.30p 348.50p 353.80p 646665
17/05/2011 359.40p 360.90p 354.80p 354.80p 376158
16/05/2011 358.20p 360.90p 353.50p 359.90p 477719
13/05/2011 364.90p 365.00p 358.00p 360.30p 430956
12/05/2011 367.00p 368.80p 360.30p 363.20p 744278
11/05/2011 371.40p 375.20p 366.60p 370.00p 706290
10/05/2011 365.20p 373.00p 365.10p 370.40p 650780
09/05/2011 361.70p 365.40p 359.50p 364.20p 806020
06/05/2011 368.70p 371.74p 359.10p 363.40p 881616
05/05/2011 374.80p 375.40p 365.30p 367.70p 1930612
04/05/2011 375.50p 376.30p 370.60p 373.90p 817458
03/05/2011 373.10p 376.70p 369.90p 374.70p 952782
28/04/2011 367.60p 373.40p 365.60p 373.10p 1021988
27/04/2011 369.40p 369.40p 363.40p 366.50p 1118142
26/04/2011 363.70p 368.80p 360.90p 368.80p 502131
21/04/2011 363.20p 367.00p 361.40p 366.50p 666020
20/04/2011 355.30p 362.30p 355.30p 362.30p 997693
19/04/2011 355.80p 357.30p 350.80p 354.30p 682029
18/04/2011 364.80p 365.50p 354.00p 355.00p 1259163
15/04/2011 360.50p 365.01p 359.90p 365.00p 2024256
14/04/2011 358.00p 361.00p 355.40p 360.00p 1724502
13/04/2011 354.20p 355.60p 350.20p 352.60p 1019460
12/04/2011 355.70p 355.70p 349.60p 351.10p 1474504
11/04/2011 353.90p 357.60p 353.50p 356.80p 1264755
08/04/2011 352.10p 354.80p 350.20p 353.90p 686939
07/04/2011 350.00p 353.40p 348.50p 350.80p 1050497
06/04/2011 345.90p 357.60p 343.50p 350.40p 1039507
05/04/2011 342.10p 345.83p 341.50p 345.80p 1146917
04/04/2011 330.70p 343.10p 330.70p 342.70p 1058530
01/04/2011 333.90p 333.90p 328.80p 332.20p 685492
31/03/2011 330.10p 332.20p 325.90p 331.40p 904657
30/03/2011 332.30p 332.40p 327.00p 328.10p 418256
29/03/2011 328.80p 329.80p 324.70p 328.80p 899707
28/03/2011 329.80p 329.80p 325.00p 326.80p 447126
25/03/2011 325.80p 329.90p 324.30p 328.30p 509353
24/03/2011 315.90p 324.30p 315.60p 324.30p 1219555
23/03/2011 319.70p 323.00p 314.80p 317.00p 724933
22/03/2011 322.30p 325.30p 319.10p 322.60p 1397444
21/03/2011 310.00p 321.50p 308.00p 321.40p 2718869
18/03/2011 305.10p 310.60p 305.10p 307.50p 1272282
17/03/2011 302.30p 308.00p 299.50p 305.20p 847257
16/03/2011 301.30p 306.40p 300.10p 301.50p 875098
15/03/2011 303.90p 306.30p 300.30p 302.00p 1660386
14/03/2011 318.00p 318.00p 310.80p 311.70p 1688245
11/03/2011 319.30p 319.30p 312.20p 313.00p 1846380
10/03/2011 335.10p 335.10p 317.10p 320.10p 2486635
09/03/2011 339.90p 339.90p 330.10p 334.50p 735622
08/03/2011 341.90p 342.40p 335.50p 341.00p 1296996
07/03/2011 338.50p 341.90p 337.80p 340.00p 604057
04/03/2011 334.10p 345.90p 331.30p 340.40p 1147673
03/03/2011 332.30p 336.30p 329.20p 330.20p 686985
02/03/2011 338.30p 338.30p 329.50p 331.80p 899400
01/03/2011 338.00p 338.00p 329.70p 329.70p 1337352
28/02/2011 337.00p 340.40p 334.20p 335.30p 859040
25/02/2011 340.00p 341.30p 330.81p 337.40p 546053
24/02/2011 343.00p 343.00p 331.60p 333.90p 1228701
23/02/2011 351.20p 351.20p 339.40p 343.00p 604807
22/02/2011 361.20p 361.20p 349.30p 349.30p 769797
21/02/2011 363.70p 368.40p 360.10p 360.50p 841046
18/02/2011 354.90p 362.40p 353.40p 362.40p 897055
17/02/2011 350.60p 356.30p 349.50p 355.50p 1104728
16/02/2011 358.00p 358.00p 347.30p 350.90p 806509
15/02/2011 353.30p 359.90p 353.30p 355.80p 532546
14/02/2011 363.20p 365.00p 358.20p 358.20p 758008
11/02/2011 359.80p 362.40p 357.40p 360.00p 1137280
10/02/2011 374.40p 374.40p 355.30p 361.60p 1398887
09/02/2011 370.30p 375.50p 370.20p 374.60p 708726
08/02/2011 371.80p 374.30p 370.30p 373.10p 886148
07/02/2011 363.90p 371.30p 362.20p 371.30p 545736
04/02/2011 360.10p 364.80p 358.80p 362.80p 751286
03/02/2011 354.60p 359.20p 352.60p 359.20p 462172
02/02/2011 353.90p 355.20p 349.80p 355.20p 1247783
01/02/2011 352.20p 353.50p 342.80p 352.00p 844897
31/01/2011 353.40p 354.30p 345.50p 349.00p 935961
28/01/2011 359.60p 360.60p 351.60p 354.80p 923854
27/01/2011 349.40p 360.90p 348.60p 356.90p 1113817
26/01/2011 352.50p 352.50p 347.70p 350.00p 895251
25/01/2011 352.60p 355.00p 349.80p 350.00p 1306662
24/01/2011 354.00p 354.00p 350.50p 351.30p 748020
21/01/2011 349.90p 355.70p 348.80p 353.00p 1010361
20/01/2011 356.50p 356.50p 338.10p 348.30p 1137213
19/01/2011 360.00p 362.30p 354.80p 356.90p 921192
18/01/2011 355.40p 361.30p 353.90p 359.90p 655006
17/01/2011 360.50p 360.50p 353.10p 356.00p 1149331
14/01/2011 360.00p 366.20p 359.80p 361.70p 1318006
13/01/2011 352.50p 361.30p 350.70p 358.50p 2036022
12/01/2011 344.90p 345.30p 340.80p 342.50p 1066318
11/01/2011 345.00p 346.30p 339.70p 343.90p 897044
10/01/2011 346.00p 347.20p 340.00p 340.00p 768477
07/01/2011 343.10p 346.00p 342.50p 344.50p 518036
06/01/2011 343.30p 343.80p 338.00p 342.00p 417894
05/01/2011 344.00p 345.00p 342.30p 342.90p 532722
04/01/2011 337.40p 346.10p 335.10p 345.00p 632016
31/12/2010 341.00p 341.00p 335.10p 335.10p 195463
30/12/2010 342.40p 342.40p 336.40p 339.40p 211085
29/12/2010 343.40p 343.40p 339.30p 342.60p 210495
24/12/2010 343.40p 343.40p 333.60p 342.00p 30259
23/12/2010 344.70p 345.10p 343.70p 345.00p 588052
22/12/2010 348.30p 348.50p 343.40p 345.00p 310377
21/12/2010 347.10p 349.00p 344.80p 347.80p 275378
20/12/2010 344.30p 347.40p 342.90p 345.10p 410355
17/12/2010 350.00p 350.50p 339.20p 342.70p 1276290
16/12/2010 352.40p 352.40p 333.50p 346.70p 2225034
15/12/2010 359.30p 360.20p 351.70p 351.70p 707311
14/12/2010 362.90p 362.90p 356.50p 357.00p 357654
13/12/2010 361.10p 363.40p 358.19p 359.30p 383359
10/12/2010 363.60p 364.90p 354.60p 362.00p 767570
09/12/2010 368.50p 368.50p 355.60p 362.10p 1179134
08/12/2010 377.10p 378.70p 368.30p 368.30p 602815
07/12/2010 374.40p 381.50p 373.30p 378.00p 558962
06/12/2010 373.50p 381.20p 366.60p 371.30p 542804
03/12/2010 363.00p 374.70p 363.00p 371.80p 1777232
02/12/2010 353.20p 366.90p 351.60p 364.30p 650650
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

*Close Price adjusted for both dividends and splits