Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/02/2020 559.50p 567.00p 557.50p 561.50p 704172
11/02/2020 556.00p 560.00p 551.00p 560.00p 1609841
10/02/2020 551.00p 556.50p 548.50p 548.50p 1870120
07/02/2020 564.00p 575.50p 553.00p 558.50p 2362611
06/02/2020 560.00p 578.00p 555.00p 560.00p 2203466
05/02/2020 550.00p 559.00p 550.00p 553.00p 968033
04/02/2020 559.50p 559.50p 552.50p 553.50p 885436
03/02/2020 544.00p 552.50p 542.00p 548.00p 1162325
31/01/2020 561.50p 561.50p 543.50p 543.50p 2301804
30/01/2020 561.00p 561.00p 544.50p 551.00p 1194548
29/01/2020 536.50p 553.75p 536.50p 550.50p 632111
28/01/2020 538.00p 550.50p 538.00p 549.50p 813520
27/01/2020 555.50p 556.50p 540.00p 544.00p 1120441
24/01/2020 560.00p 570.00p 555.00p 567.50p 606927
23/01/2020 564.50p 564.50p 557.50p 560.00p 738800
22/01/2020 550.00p 564.00p 548.00p 561.50p 1233739
21/01/2020 546.00p 557.00p 546.00p 553.50p 915780
20/01/2020 570.50p 570.50p 556.50p 556.50p 589432
17/01/2020 558.00p 565.00p 553.00p 563.50p 773038
16/01/2020 564.00p 564.00p 545.50p 553.00p 1273540
15/01/2020 554.50p 558.70p 544.00p 551.00p 2837328
14/01/2020 530.50p 548.00p 529.00p 547.00p 2214343
13/01/2020 524.50p 530.25p 518.50p 530.00p 993942
10/01/2020 516.00p 516.00p 509.00p 514.00p 759818
09/01/2020 512.00p 515.00p 508.50p 513.00p 603058
08/01/2020 507.00p 511.50p 505.50p 510.00p 645200
07/01/2020 518.50p 520.00p 509.50p 512.00p 838622
06/01/2020 521.00p 522.00p 511.50p 517.00p 675849
03/01/2020 520.00p 522.00p 512.50p 521.00p 595235
02/01/2020 522.00p 526.50p 519.50p 523.50p 613946
31/12/2019 519.50p 520.50p 516.50p 518.00p 145389
30/12/2019 523.50p 524.50p 519.84p 521.00p 663176
27/12/2019 518.50p 524.00p 512.50p 523.50p 649094
24/12/2019 519.00p 521.00p 516.80p 521.00p 114498
23/12/2019 513.50p 523.50p 511.00p 519.00p 636160
20/12/2019 508.50p 514.50p 507.50p 513.00p 1018357
19/12/2019 507.00p 509.25p 502.00p 507.00p 887794
18/12/2019 497.20p 505.50p 497.20p 505.50p 922601
17/12/2019 502.00p 503.00p 491.60p 501.50p 976103
16/12/2019 494.60p 505.00p 492.40p 503.50p 1779474
13/12/2019 497.40p 516.50p 492.00p 492.00p 2928291
12/12/2019 485.20p 486.40p 478.60p 485.00p 1315413
11/12/2019 468.00p 476.80p 467.80p 476.80p 767474
10/12/2019 468.00p 477.40p 468.00p 474.60p 685311
09/12/2019 473.80p 480.20p 472.40p 477.00p 1069704
06/12/2019 476.80p 482.40p 474.40p 476.00p 625230
05/12/2019 485.20p 485.20p 477.40p 477.80p 761792
04/12/2019 478.00p 483.00p 471.40p 479.60p 1940512
03/12/2019 478.00p 482.60p 475.20p 480.80p 1394519
02/12/2019 478.20p 483.40p 477.80p 482.00p 1371789
29/11/2019 478.60p 481.40p 475.80p 476.00p 594139
28/11/2019 473.80p 480.80p 473.80p 478.00p 468139
27/11/2019 480.00p 480.00p 470.20p 478.40p 890751
26/11/2019 470.20p 480.40p 466.80p 472.20p 1729103
25/11/2019 457.00p 467.40p 455.80p 467.40p 1473911
22/11/2019 459.20p 460.00p 450.20p 453.00p 1631135
21/11/2019 471.20p 471.80p 458.80p 459.60p 1311589
20/11/2019 485.00p 485.00p 470.60p 475.00p 1511427
19/11/2019 489.80p 497.60p 486.20p 486.20p 927867
18/11/2019 495.40p 501.00p 488.80p 489.00p 838350
15/11/2019 498.00p 498.40p 490.00p 494.40p 849439
14/11/2019 497.40p 498.40p 491.20p 491.60p 1058262
13/11/2019 499.80p 504.50p 493.40p 495.60p 1553401
12/11/2019 505.50p 508.50p 500.00p 508.00p 966963
11/11/2019 493.60p 504.50p 490.20p 503.50p 1261091
08/11/2019 497.00p 500.50p 493.00p 497.00p 1029406
07/11/2019 493.80p 498.60p 492.00p 496.40p 1038508
06/11/2019 489.20p 492.60p 486.20p 490.20p 1199697
05/11/2019 485.40p 492.19p 482.00p 489.40p 1283410
04/11/2019 478.20p 481.00p 476.00p 478.00p 945505
01/11/2019 464.60p 476.80p 464.60p 474.40p 839578
31/10/2019 467.20p 469.60p 462.00p 465.60p 944751
30/10/2019 471.00p 480.20p 468.80p 476.80p 765303
29/10/2019 480.20p 480.20p 472.80p 476.60p 488272
28/10/2019 464.20p 480.40p 463.60p 478.40p 881311
25/10/2019 477.40p 481.60p 463.20p 466.60p 1070128
24/10/2019 475.00p 481.20p 475.00p 479.20p 1347802
23/10/2019 476.20p 478.40p 464.60p 472.80p 1736376
22/10/2019 482.00p 487.20p 482.00p 484.80p 1043201
21/10/2019 480.80p 488.00p 480.40p 483.60p 1156522
18/10/2019 487.20p 489.00p 479.60p 479.80p 1170939
17/10/2019 486.40p 496.00p 485.40p 490.00p 1478129
16/10/2019 497.80p 497.80p 484.60p 490.00p 1867543
15/10/2019 490.00p 502.50p 487.80p 498.20p 1853836
14/10/2019 477.20p 485.00p 471.40p 484.00p 2207325
11/10/2019 457.40p 479.40p 457.40p 479.00p 1464330
10/10/2019 460.80p 462.40p 453.60p 459.20p 1010304
09/10/2019 460.00p 463.40p 459.60p 461.60p 766091
08/10/2019 477.00p 478.80p 465.40p 465.80p 1206394
07/10/2019 479.60p 484.80p 476.20p 476.20p 1054205
04/10/2019 483.60p 483.60p 472.27p 483.60p 1088226
03/10/2019 485.00p 487.40p 471.80p 477.00p 1668153
02/10/2019 498.20p 498.20p 482.20p 482.20p 2100334
01/10/2019 501.50p 509.50p 499.20p 502.00p 2054364
30/09/2019 505.50p 507.00p 500.00p 506.00p 1463586
27/09/2019 498.40p 507.00p 498.00p 504.00p 1661800
26/09/2019 480.20p 487.89p 476.30p 487.80p 1567348
25/09/2019 476.80p 478.20p 470.40p 478.20p 1217550
24/09/2019 488.00p 488.20p 479.80p 481.00p 1047214
23/09/2019 489.60p 489.60p 484.40p 487.80p 1093064
20/09/2019 485.20p 492.20p 483.40p 487.20p 3805764
19/09/2019 483.60p 487.00p 477.60p 487.00p 1091029
18/09/2019 481.80p 485.20p 477.80p 481.60p 1801325
17/09/2019 469.80p 485.40p 468.40p 485.40p 2920046
16/09/2019 476.20p 477.92p 464.00p 473.00p 1856557
13/09/2019 468.60p 480.60p 467.80p 480.60p 1350396
12/09/2019 464.20p 469.00p 460.80p 469.00p 1509343
11/09/2019 460.60p 467.20p 460.60p 465.20p 1467972
10/09/2019 450.00p 461.60p 440.00p 460.20p 3964474
09/09/2019 457.00p 463.20p 451.60p 454.40p 2069942
06/09/2019 467.00p 471.20p 454.00p 458.20p 2697763
05/09/2019 453.80p 458.07p 452.20p 454.60p 1773165
04/09/2019 452.80p 455.20p 448.80p 451.40p 1044414
03/09/2019 448.60p 459.20p 447.20p 450.00p 1777064
02/09/2019 452.60p 458.00p 448.00p 455.40p 1230556
30/08/2019 449.80p 460.26p 449.20p 451.20p 1781309
29/08/2019 450.60p 455.40p 449.40p 450.60p 1732865
28/08/2019 464.00p 466.00p 449.79p 453.00p 2294368
27/08/2019 465.40p 470.20p 456.00p 468.40p 2067703
23/08/2019 478.00p 478.20p 466.00p 466.00p 1875619
22/08/2019 479.80p 481.60p 472.60p 473.80p 1195894
21/08/2019 478.20p 483.20p 472.80p 481.60p 1520003
20/08/2019 475.00p 477.60p 463.40p 476.80p 3269991
19/08/2019 480.00p 484.80p 475.60p 477.80p 1472884
16/08/2019 489.00p 489.00p 476.60p 481.40p 1238252
15/08/2019 487.80p 491.40p 476.40p 476.40p 2476523
14/08/2019 504.50p 504.50p 484.40p 485.40p 1291988
13/08/2019 498.40p 503.50p 489.20p 502.00p 2283934
12/08/2019 523.00p 527.00p 495.60p 495.60p 2974438
09/08/2019 521.00p 522.00p 517.00p 519.50p 957729
08/08/2019 515.50p 520.50p 511.00p 520.50p 1032992
07/08/2019 509.00p 510.00p 500.50p 509.00p 2141214
06/08/2019 512.50p 514.50p 501.50p 501.50p 1623002
05/08/2019 523.50p 524.50p 505.50p 509.50p 1427138
02/08/2019 532.00p 532.25p 521.00p 525.50p 1113029
01/08/2019 533.50p 535.00p 528.50p 533.50p 934913
31/07/2019 534.50p 537.00p 529.50p 536.50p 930950
30/07/2019 544.00p 544.00p 534.50p 536.00p 1266703
29/07/2019 533.50p 545.50p 531.50p 542.50p 806270
26/07/2019 523.00p 533.00p 520.00p 533.00p 1534910
25/07/2019 522.00p 525.00p 511.50p 521.50p 1660213
24/07/2019 529.50p 531.00p 522.25p 523.00p 965325
23/07/2019 527.00p 530.50p 523.50p 525.50p 582977
22/07/2019 522.00p 531.12p 521.00p 529.00p 617005
19/07/2019 522.00p 529.00p 521.00p 523.50p 727392
18/07/2019 520.00p 522.00p 512.50p 522.00p 892621
17/07/2019 525.50p 527.50p 519.00p 520.00p 773224
16/07/2019 518.00p 528.00p 517.50p 526.00p 1352453
15/07/2019 518.50p 519.50p 511.00p 516.50p 980659
12/07/2019 506.00p 515.50p 495.20p 515.50p 1129589
11/07/2019 532.00p 532.00p 514.50p 518.50p 1044719
10/07/2019 523.00p 523.00p 519.50p 519.50p 2174933
09/07/2019 523.50p 523.50p 517.00p 520.50p 931203
08/07/2019 521.50p 531.50p 521.50p 521.50p 1327419
05/07/2019 525.50p 528.00p 522.00p 523.50p 640687
04/07/2019 522.50p 526.00p 521.00p 525.00p 290190
03/07/2019 518.00p 521.50p 514.50p 521.50p 666412
02/07/2019 525.50p 532.00p 517.50p 519.00p 1234885
01/07/2019 509.50p 524.00p 509.50p 523.00p 1020233
28/06/2019 508.50p 509.50p 504.50p 509.50p 854220
27/06/2019 494.60p 505.00p 494.40p 505.00p 733701
26/06/2019 492.20p 500.75p 492.20p 494.40p 588438
25/06/2019 491.20p 497.40p 489.60p 496.40p 876136
24/06/2019 492.60p 497.60p 488.40p 495.80p 504661
21/06/2019 497.00p 500.00p 492.40p 494.00p 3321493
20/06/2019 494.40p 498.80p 492.20p 496.40p 521986
19/06/2019 491.80p 493.00p 488.80p 491.60p 454209
18/06/2019 485.80p 490.80p 481.00p 489.80p 800781
17/06/2019 483.40p 485.80p 477.40p 485.80p 509417
14/06/2019 482.80p 482.80p 478.00p 482.40p 1140026
13/06/2019 491.20p 492.00p 479.60p 480.20p 565207
12/06/2019 488.00p 490.80p 485.20p 490.40p 736965
11/06/2019 480.00p 487.60p 478.80p 487.00p 757677
10/06/2019 480.20p 480.40p 473.80p 479.40p 456387
07/06/2019 475.00p 478.80p 472.00p 478.60p 475954
06/06/2019 479.00p 480.40p 466.60p 472.00p 863787
05/06/2019 483.80p 485.60p 478.20p 480.00p 924713

*Close Price adjusted for both dividends and splits