Market data

Select a section

Ashmore Group

(ASHM)
Sector: Investment Banking and Brokerage Services
172.50p
1.40p 0.82
Last updated: 09:11:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 166.00p 171.80p 166.00p 168.00p 625,906
21/11/2024 166.70p 168.20p 165.10p 168.00p 1,165,683
20/11/2024 164.00p 169.10p 164.00p 166.00p 2,315,838
19/11/2024 173.60p 173.60p 164.50p 167.40p 1,174,565
18/11/2024 170.30p 174.10p 168.10p 169.70p 599,762
15/11/2024 170.00p 173.20p 170.00p 171.50p 594,049
14/11/2024 171.40p 174.40p 170.14p 171.50p 1,619,306
13/11/2024 173.40p 176.70p 171.40p 171.40p 670,955
12/11/2024 180.60p 185.10p 174.50p 174.50p 771,707
11/11/2024 179.30p 183.50p 178.50p 180.60p 4,661,444
08/11/2024 178.50p 181.00p 177.00p 178.50p 1,308,979
07/11/2024 197.30p 201.80p 178.70p 178.80p 2,309,464
06/11/2024 219.00p 219.20p 199.50p 199.50p 2,466,280
05/11/2024 214.60p 216.14p 212.00p 215.80p 966,548
04/11/2024 214.00p 217.60p 212.80p 215.40p 1,065,282
01/11/2024 211.60p 215.40p 210.40p 214.00p 749,498
31/10/2024 218.80p 218.80p 210.60p 210.80p 1,022,714
30/10/2024 209.80p 216.60p 208.60p 216.60p 4,141,952
29/10/2024 214.60p 214.80p 208.80p 210.80p 673,150
28/10/2024 214.80p 215.80p 212.60p 214.00p 863,127
25/10/2024 213.60p 214.40p 210.80p 213.80p 776,864
24/10/2024 214.20p 216.45p 212.80p 214.00p 431,397
23/10/2024 211.00p 217.20p 211.00p 214.00p 597,891
22/10/2024 214.80p 216.80p 210.00p 216.00p 584,465
21/10/2024 215.20p 218.04p 213.06p 213.80p 1,356,634
18/10/2024 216.00p 217.60p 213.54p 215.20p 756,469
17/10/2024 215.20p 219.80p 215.20p 216.00p 1,433,643
16/10/2024 213.60p 218.80p 210.80p 218.40p 1,607,810
15/10/2024 206.20p 213.40p 205.00p 211.40p 1,147,767
14/10/2024 220.00p 220.00p 201.60p 207.40p 1,590,533
11/10/2024 194.10p 200.00p 194.10p 194.60p 1,254,759
10/10/2024 203.00p 203.00p 197.30p 197.50p 689,049
09/10/2024 199.70p 200.40p 195.60p 200.00p 544,920
08/10/2024 197.30p 201.00p 196.00p 196.80p 820,838
07/10/2024 206.80p 206.80p 199.80p 201.60p 885,133
04/10/2024 200.40p 203.40p 199.50p 200.80p 672,900
03/10/2024 205.20p 206.20p 200.40p 200.40p 589,245
02/10/2024 202.60p 208.00p 175.00p 203.60p 920,262
01/10/2024 201.40p 208.20p 201.40p 203.20p 726,698
30/09/2024 209.00p 209.00p 204.60p 205.00p 922,827
27/09/2024 202.00p 207.80p 202.00p 207.80p 858,443
26/09/2024 203.60p 208.40p 202.40p 206.20p 947,236
25/09/2024 195.60p 205.40p 195.60p 202.20p 3,997,134
24/09/2024 197.30p 202.00p 192.50p 199.10p 863,001
23/09/2024 195.10p 201.80p 192.90p 196.20p 1,531,623
20/09/2024 197.60p 200.20p 196.90p 199.30p 2,802,909
19/09/2024 194.40p 199.00p 191.70p 198.70p 870,831
18/09/2024 191.00p 191.90p 190.00p 191.60p 840,535
17/09/2024 191.40p 193.50p 190.40p 191.00p 851,120
16/09/2024 181.50p 193.89p 181.50p 190.20p 1,158,442
13/09/2024 180.00p 185.90p 177.00p 179.30p 1,022,306
12/09/2024 174.30p 180.10p 173.00p 174.50p 645,130
11/09/2024 177.20p 181.44p 173.40p 176.50p 638,973
10/09/2024 173.20p 177.90p 173.20p 176.50p 709,345
09/09/2024 175.00p 177.10p 171.90p 175.40p 1,876,852
06/09/2024 176.70p 177.70p 173.70p 174.80p 2,559,841
05/09/2024 169.60p 186.20p 169.60p 174.50p 1,368,635
04/09/2024 170.50p 174.50p 169.10p 172.90p 537,009
03/09/2024 170.40p 177.50p 170.40p 172.90p 344,371
02/09/2024 170.60p 176.00p 170.50p 173.60p 514,109
30/08/2024 173.00p 176.40p 168.90p 174.80p 560,302
29/08/2024 179.10p 179.10p 172.80p 173.60p 310,246
28/08/2024 170.80p 177.00p 170.80p 175.20p 471,044
27/08/2024 175.60p 178.40p 173.80p 173.80p 369,234
26/08/2024 171.60p 178.40p 171.60p 174.40p 553,263
23/08/2024 171.60p 178.40p 171.60p 174.40p 553,263
22/08/2024 171.60p 178.40p 171.60p 174.40p 553,263
21/08/2024 167.50p 177.30p 164.40p 177.30p 845,223
20/08/2024 171.00p 172.80p 169.20p 171.70p 498,982
19/08/2024 165.70p 171.50p 165.60p 171.00p 591,161
16/08/2024 170.10p 173.30p 168.30p 168.30p 549,562
15/08/2024 167.70p 175.10p 167.70p 172.20p 559,205
14/08/2024 170.90p 170.90p 166.80p 168.20p 2,165,472
13/08/2024 164.20p 170.90p 164.20p 167.40p 1,359,586
12/08/2024 168.10p 171.00p 164.10p 166.90p 624,628
09/08/2024 165.90p 167.10p 163.40p 164.50p 461,041
08/08/2024 165.10p 165.90p 161.19p 164.10p 626,102
07/08/2024 166.80p 167.80p 162.10p 165.10p 843,798
06/08/2024 166.50p 170.60p 161.40p 164.80p 602,848
05/08/2024 162.00p 164.60p 158.20p 164.10p 877,783
02/08/2024 167.90p 168.90p 164.10p 165.30p 775,109
01/08/2024 172.10p 173.60p 168.60p 168.80p 777,658
31/07/2024 175.70p 176.40p 172.20p 172.20p 1,033,050
30/07/2024 167.90p 173.60p 167.90p 172.10p 1,660,668
29/07/2024 173.80p 174.90p 168.60p 170.00p 847,040
26/07/2024 172.70p 174.30p 169.60p 170.00p 1,251,006
25/07/2024 168.00p 170.00p 165.90p 170.00p 671,451
24/07/2024 166.60p 169.80p 166.60p 168.50p 783,346
23/07/2024 166.80p 170.80p 165.80p 169.80p 953,787
22/07/2024 175.00p 175.00p 166.70p 166.70p 1,199,306
19/07/2024 176.30p 177.60p 170.10p 170.10p 414,856
18/07/2024 179.00p 179.00p 173.40p 177.80p 789,156
17/07/2024 176.50p 178.80p 172.40p 176.00p 559,824
16/07/2024 178.40p 178.40p 171.10p 175.90p 470,808
15/07/2024 180.10p 186.30p 172.20p 175.40p 585,502
12/07/2024 174.00p 181.00p 172.90p 180.00p 1,031,229
11/07/2024 172.00p 181.40p 172.00p 180.10p 603,308
10/07/2024 170.10p 175.90p 170.10p 174.90p 519,769
09/07/2024 173.10p 175.60p 171.20p 172.30p 1,306,838
08/07/2024 175.40p 179.40p 171.80p 174.40p 686,783
05/07/2024 171.40p 177.60p 171.40p 176.80p 1,024,063
04/07/2024 172.80p 179.40p 170.00p 173.00p 892,941
03/07/2024 170.90p 173.90p 169.10p 173.90p 515,569
02/07/2024 169.00p 171.40p 169.00p 170.00p 608,286
01/07/2024 170.00p 173.10p 169.90p 171.20p 643,831
28/06/2024 170.00p 174.00p 169.00p 170.10p 844,318
27/06/2024 171.00p 173.80p 170.30p 172.50p 367,628
26/06/2024 177.00p 177.00p 172.90p 172.90p 788,611
25/06/2024 173.60p 178.10p 173.60p 175.40p 371,604
24/06/2024 171.80p 179.40p 171.80p 178.40p 509,454
21/06/2024 174.40p 178.12p 174.40p 176.20p 2,760,239
20/06/2024 178.90p 181.80p 175.80p 177.40p 444,291
19/06/2024 178.30p 180.30p 176.10p 176.70p 694,006
18/06/2024 179.20p 181.30p 175.00p 179.60p 659,501
17/06/2024 173.00p 176.30p 172.00p 174.30p 407,354
14/06/2024 173.60p 173.90p 171.00p 171.90p 687,506
13/06/2024 180.80p 180.80p 173.00p 173.80p 707,919
12/06/2024 182.00p 184.80p 179.30p 180.30p 1,168,153
11/06/2024 184.90p 185.80p 180.10p 180.10p 353,171
10/06/2024 184.20p 186.38p 182.00p 184.10p 496,333
07/06/2024 188.10p 188.10p 185.40p 186.60p 540,885
06/06/2024 191.20p 192.90p 186.20p 188.00p 494,056
05/06/2024 194.30p 196.40p 186.20p 189.60p 1,109,476
04/06/2024 195.50p 200.40p 193.90p 194.30p 531,489
03/06/2024 196.90p 199.00p 195.60p 198.30p 362,074
31/05/2024 199.70p 199.70p 193.60p 195.00p 1,129,581
30/05/2024 199.40p 200.20p 195.30p 195.30p 983,223
29/05/2024 203.40p 203.40p 197.40p 198.40p 474,710
28/05/2024 204.40p 205.80p 198.10p 198.30p 560,752
27/05/2024 199.30p 205.60p 199.30p 205.40p 785,598

Market data

Select a section