Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/06/2019 469.40p 483.60p 468.80p 482.80p 1469054
03/06/2019 475.00p 475.00p 466.00p 468.40p 810236
31/05/2019 476.00p 477.00p 470.60p 472.40p 1012569
30/05/2019 468.20p 481.60p 468.00p 475.80p 758678
29/05/2019 469.20p 469.20p 464.40p 464.80p 1187371
28/05/2019 472.80p 475.00p 456.60p 471.00p 1771285
24/05/2019 464.20p 472.00p 464.20p 470.60p 544693
23/05/2019 468.20p 470.00p 462.40p 462.80p 785928
22/05/2019 470.00p 477.40p 468.20p 468.20p 949599
21/05/2019 468.60p 473.00p 466.20p 468.40p 884717
20/05/2019 470.00p 470.20p 464.20p 466.20p 611181
17/05/2019 476.60p 476.60p 466.60p 466.60p 834233
16/05/2019 465.40p 475.40p 462.80p 475.00p 789137
15/05/2019 457.00p 465.40p 455.00p 464.00p 1025401
14/05/2019 452.40p 457.20p 449.20p 457.00p 1094445
13/05/2019 457.40p 457.40p 448.60p 450.00p 1093715
10/05/2019 456.00p 460.60p 452.20p 454.80p 837491
09/05/2019 460.00p 460.00p 450.40p 451.80p 596574
08/05/2019 449.60p 459.40p 449.20p 457.00p 1442743
07/05/2019 457.00p 459.60p 447.20p 450.00p 1130647
03/05/2019 458.00p 462.20p 454.80p 457.00p 1190780
02/05/2019 461.20p 462.60p 458.20p 458.20p 1040752
01/05/2019 460.80p 462.80p 455.20p 461.20p 620904
30/04/2019 466.80p 470.60p 457.00p 459.00p 1204374
29/04/2019 468.80p 472.60p 467.60p 469.80p 545455
26/04/2019 470.60p 470.60p 460.60p 468.40p 1763306
25/04/2019 477.60p 477.60p 466.40p 466.40p 834814
24/04/2019 470.20p 478.40p 465.00p 477.60p 960334
23/04/2019 483.40p 483.40p 465.20p 467.80p 1654871
18/04/2019 487.20p 491.20p 473.00p 480.20p 1438163
17/04/2019 484.60p 491.40p 481.40p 488.00p 1481876
16/04/2019 465.00p 484.20p 461.74p 484.20p 2354708
15/04/2019 455.00p 458.40p 454.20p 455.40p 1369890
12/04/2019 460.00p 460.00p 454.00p 455.00p 999946
11/04/2019 459.80p 461.00p 457.00p 461.00p 589844
10/04/2019 457.60p 459.20p 454.20p 458.00p 418810
09/04/2019 455.20p 458.80p 454.60p 455.60p 542425
08/04/2019 455.80p 458.20p 453.60p 455.80p 598449
05/04/2019 456.00p 458.60p 449.60p 456.00p 819820
04/04/2019 447.80p 455.40p 441.00p 453.80p 1403537
03/04/2019 442.80p 449.80p 442.80p 449.20p 1053515
02/04/2019 438.20p 450.80p 437.00p 441.20p 2050030
01/04/2019 430.40p 433.80p 426.00p 427.60p 807484
29/03/2019 419.20p 428.80p 416.60p 427.20p 575080
28/03/2019 417.60p 419.60p 415.40p 418.00p 416295
27/03/2019 422.80p 426.20p 418.20p 419.20p 869134
26/03/2019 417.00p 422.20p 410.11p 422.20p 551250
25/03/2019 421.00p 421.00p 413.80p 417.00p 459573
22/03/2019 427.00p 439.20p 418.20p 419.20p 999092
21/03/2019 418.20p 423.40p 416.20p 422.20p 1046123
20/03/2019 418.60p 422.20p 416.20p 419.20p 3029842
19/03/2019 424.40p 425.00p 417.80p 420.00p 532443
18/03/2019 420.60p 424.60p 418.40p 424.60p 554075
15/03/2019 416.40p 424.60p 414.80p 423.40p 4892072
14/03/2019 411.60p 417.60p 408.40p 417.60p 1264855
13/03/2019 401.80p 413.00p 399.40p 410.60p 1804536
12/03/2019 400.40p 406.20p 398.00p 402.20p 1021327
11/03/2019 401.80p 405.40p 394.40p 399.00p 765463
08/03/2019 402.40p 403.20p 396.60p 397.80p 693153
07/03/2019 410.60p 412.40p 401.00p 403.40p 645798
06/03/2019 417.80p 418.00p 415.00p 415.80p 649251
05/03/2019 421.80p 424.00p 416.20p 418.20p 690111
04/03/2019 422.00p 422.00p 413.80p 419.60p 463794
01/03/2019 421.80p 428.80p 419.40p 422.20p 982385
28/02/2019 419.80p 424.40p 416.40p 422.00p 538564
27/02/2019 418.60p 421.00p 416.00p 420.60p 1177621
26/02/2019 415.40p 420.80p 414.60p 420.80p 1046758
25/02/2019 415.20p 419.00p 412.60p 419.00p 749422
22/02/2019 414.20p 415.20p 406.40p 413.20p 441678
21/02/2019 413.00p 415.00p 406.20p 413.00p 968076
20/02/2019 401.80p 409.40p 398.80p 406.80p 780784
19/02/2019 405.40p 406.90p 396.40p 398.40p 1122345
18/02/2019 402.00p 407.20p 397.80p 402.80p 1111576
15/02/2019 396.00p 406.60p 392.80p 398.00p 1238852
14/02/2019 387.00p 401.80p 382.40p 398.00p 2200322
13/02/2019 416.60p 424.20p 413.40p 413.40p 592379
12/02/2019 409.00p 417.40p 407.00p 414.60p 898443
11/02/2019 405.20p 413.80p 392.58p 413.80p 643804
08/02/2019 409.80p 409.80p 404.20p 405.40p 716685
07/02/2019 419.20p 419.20p 409.80p 410.00p 942569
06/02/2019 407.40p 420.20p 407.40p 420.20p 1812608
05/02/2019 410.00p 411.40p 405.60p 409.80p 634091
04/02/2019 406.80p 409.00p 405.40p 407.20p 570102
01/02/2019 405.60p 409.80p 404.00p 407.00p 536119
31/01/2019 407.00p 409.20p 402.00p 404.20p 965357
30/01/2019 404.80p 407.40p 402.40p 406.40p 545590
29/01/2019 401.40p 407.00p 398.60p 407.00p 742373
28/01/2019 394.20p 399.40p 393.28p 399.40p 461279
25/01/2019 391.60p 395.80p 391.60p 393.80p 468222
24/01/2019 387.60p 391.40p 385.20p 391.40p 416910
23/01/2019 388.20p 389.20p 384.20p 387.60p 444786
22/01/2019 389.00p 398.00p 387.60p 389.80p 698238
21/01/2019 373.60p 387.40p 373.60p 387.40p 449581
18/01/2019 373.60p 381.40p 373.00p 377.20p 681795
17/01/2019 373.20p 373.60p 366.20p 371.60p 835095
16/01/2019 363.80p 372.60p 361.20p 367.80p 1070486
15/01/2019 370.00p 373.00p 360.00p 371.80p 1258118
14/01/2019 379.40p 382.00p 375.00p 378.80p 767684
11/01/2019 380.80p 388.80p 380.00p 383.20p 492877
10/01/2019 376.80p 381.60p 374.20p 381.60p 626821
09/01/2019 373.40p 385.20p 372.00p 374.60p 887592
08/01/2019 370.80p 374.80p 366.80p 368.00p 702764
07/01/2019 361.80p 375.40p 361.80p 368.60p 605093
04/01/2019 364.60p 365.00p 358.40p 361.40p 875236
03/01/2019 365.00p 365.80p 358.80p 359.40p 339046
02/01/2019 358.00p 362.20p 356.20p 362.00p 499365
31/12/2018 360.60p 367.40p 359.60p 365.60p 119501
28/12/2018 358.40p 364.40p 356.20p 362.00p 452193
27/12/2018 368.80p 371.60p 355.20p 356.00p 358329
24/12/2018 357.40p 367.80p 357.40p 367.80p 183318
21/12/2018 358.40p 364.60p 358.40p 362.40p 1057408
20/12/2018 340.00p 364.80p 338.40p 359.40p 1183370
19/12/2018 360.20p 368.60p 358.60p 365.00p 580769
18/12/2018 360.40p 367.20p 358.20p 361.80p 613101
17/12/2018 368.40p 369.80p 362.20p 362.60p 806774
14/12/2018 374.00p 374.20p 367.80p 368.60p 712997
13/12/2018 376.40p 382.20p 374.80p 376.80p 448779
12/12/2018 373.40p 376.00p 369.80p 376.00p 915016
11/12/2018 380.20p 380.20p 368.00p 375.20p 645786
10/12/2018 375.80p 379.60p 369.60p 375.40p 845447
07/12/2018 375.80p 381.80p 375.20p 376.20p 936491
06/12/2018 373.40p 375.80p 371.60p 374.40p 680210
05/12/2018 379.00p 389.00p 375.40p 378.80p 1023689
04/12/2018 374.60p 386.80p 374.60p 380.20p 859988
03/12/2018 377.40p 380.80p 375.40p 378.80p 450110
30/11/2018 374.20p 375.39p 364.60p 371.00p 591722
29/11/2018 379.00p 380.00p 371.60p 372.00p 758873
28/11/2018 370.60p 375.40p 364.60p 375.40p 630355
27/11/2018 365.20p 371.60p 360.00p 368.00p 1241766
26/11/2018 353.40p 364.20p 353.20p 364.20p 594018
23/11/2018 351.20p 353.20p 347.92p 352.20p 338121
22/11/2018 349.80p 351.80p 345.60p 351.80p 380453
21/11/2018 343.60p 351.20p 343.40p 351.20p 562450
20/11/2018 342.60p 345.60p 338.40p 343.60p 868700
19/11/2018 342.40p 346.20p 342.20p 343.40p 578971
16/11/2018 345.20p 348.80p 337.80p 342.60p 559559
15/11/2018 352.60p 352.60p 340.80p 345.20p 672544
14/11/2018 352.00p 357.00p 346.80p 347.40p 424323
13/11/2018 341.80p 352.60p 340.60p 352.60p 809412
12/11/2018 355.80p 356.40p 341.20p 341.20p 589701
09/11/2018 350.60p 354.00p 347.40p 350.40p 392105
08/11/2018 349.20p 354.00p 346.60p 350.60p 1236317
07/11/2018 351.00p 351.00p 345.00p 345.00p 578978
06/11/2018 349.80p 351.60p 346.20p 346.40p 498278
05/11/2018 349.60p 352.20p 349.40p 350.20p 705151
02/11/2018 350.80p 357.20p 346.60p 352.60p 520335
01/11/2018 343.80p 348.60p 340.00p 346.80p 1780279
31/10/2018 356.80p 360.20p 351.80p 352.20p 1042538
30/10/2018 350.40p 356.00p 348.40p 354.20p 552201
29/10/2018 344.80p 359.60p 344.80p 350.60p 770027
26/10/2018 345.60p 347.60p 338.20p 342.80p 753135
25/10/2018 344.60p 349.80p 339.66p 349.80p 651539
24/10/2018 352.60p 355.20p 345.40p 346.40p 1359574
23/10/2018 353.00p 354.60p 348.60p 353.00p 996318
22/10/2018 352.80p 362.40p 352.80p 355.60p 1381528
19/10/2018 349.00p 357.40p 349.00p 353.20p 1009787
18/10/2018 358.00p 358.00p 352.80p 352.80p 841777
17/10/2018 360.00p 360.00p 353.70p 355.20p 758716
16/10/2018 353.80p 358.60p 345.00p 357.60p 878694
15/10/2018 349.00p 353.20p 345.80p 351.80p 688985
12/10/2018 350.00p 358.80p 345.40p 348.00p 1685142
11/10/2018 343.20p 346.80p 338.60p 345.20p 1359757
10/10/2018 352.60p 355.47p 346.20p 347.80p 850007
09/10/2018 346.60p 353.60p 346.60p 352.60p 1277943
08/10/2018 354.00p 354.00p 346.40p 349.00p 629357
05/10/2018 358.40p 358.40p 349.40p 352.40p 702601
04/10/2018 361.00p 361.60p 357.20p 359.20p 730998
03/10/2018 358.20p 363.00p 356.60p 362.00p 771802
02/10/2018 365.40p 366.20p 351.80p 358.00p 1098223
01/10/2018 366.20p 368.00p 361.00p 366.80p 780419
28/09/2018 367.40p 367.40p 358.80p 364.00p 801903
27/09/2018 367.00p 368.66p 364.00p 365.80p 623671
26/09/2018 366.40p 367.20p 363.00p 367.20p 466817
25/09/2018 370.80p 370.80p 363.80p 366.00p 833593
24/09/2018 372.40p 375.40p 368.60p 370.40p 653052
21/09/2018 370.00p 373.00p 367.20p 373.00p 1905956
20/09/2018 366.20p 370.40p 364.80p 367.00p 1205409
19/09/2018 365.40p 367.80p 363.40p 364.00p 949788
18/09/2018 362.80p 368.80p 362.00p 364.00p 672292
17/09/2018 364.60p 368.40p 361.52p 363.40p 736925
14/09/2018 356.20p 364.80p 352.00p 363.60p 926973
13/09/2018 354.00p 356.60p 347.00p 351.80p 1118173
12/09/2018 345.00p 353.60p 345.00p 351.80p 732461
11/09/2018 339.40p 349.80p 339.40p 349.40p 1421287
10/09/2018 349.80p 351.00p 339.60p 348.00p 1470590
07/09/2018 352.00p 356.60p 340.00p 350.00p 2691896
06/09/2018 342.60p 348.20p 339.00p 345.20p 862684
05/09/2018 347.60p 352.20p 340.00p 343.40p 1434701
04/09/2018 358.60p 362.80p 348.60p 351.20p 777093
03/09/2018 354.20p 364.40p 354.20p 359.20p 721571
31/08/2018 359.80p 359.80p 354.00p 355.60p 852986
30/08/2018 353.80p 359.60p 350.60p 358.40p 747696
29/08/2018 361.20p 361.20p 352.40p 354.20p 661468
28/08/2018 358.60p 361.80p 356.20p 357.60p 938156
24/08/2018 351.00p 357.00p 351.00p 353.40p 491487
23/08/2018 357.60p 358.80p 350.80p 352.00p 474968
22/08/2018 354.00p 357.40p 347.20p 356.60p 572785
21/08/2018 351.00p 356.80p 350.60p 356.00p 1026088
20/08/2018 342.00p 353.60p 342.00p 350.80p 961264
17/08/2018 341.20p 344.80p 341.00p 342.40p 665999

*Close Price adjusted for both dividends and splits