Market data

Select a section

Ashmore Group

(ASHM)
Sector: Investment Banking and Brokerage Services
198.70p
7.10p 3.71
Last updated: 17:05:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 199.30p 205.60p 199.30p 205.40p 785,598
23/05/2024 204.20p 204.20p 199.70p 200.80p 1,269,567
22/05/2024 199.50p 201.20p 198.40p 200.00p 905,308
21/05/2024 198.80p 203.20p 197.70p 199.70p 470,662
20/05/2024 201.00p 201.80p 195.40p 200.00p 210,298
17/05/2024 203.60p 203.60p 197.80p 200.20p 1,571,352
16/05/2024 199.50p 201.40p 197.30p 199.70p 1,312,589
15/05/2024 203.20p 204.80p 198.00p 200.20p 294,508
14/05/2024 196.20p 199.50p 195.80p 199.20p 503,407
13/05/2024 198.00p 202.40p 196.50p 196.60p 572,906
10/05/2024 196.30p 199.50p 195.10p 199.20p 655,379
09/05/2024 198.70p 199.10p 193.50p 196.30p 412,439
08/05/2024 195.60p 196.20p 191.10p 195.40p 562,939
07/05/2024 188.50p 197.60p 188.50p 194.80p 696,816
06/05/2024 190.20p 194.30p 190.20p 192.50p 525,080
03/05/2024 190.20p 194.30p 190.20p 192.50p 525,080
02/05/2024 190.00p 193.50p 188.80p 190.20p 950,485
01/05/2024 188.60p 194.30p 188.60p 190.80p 406,271
30/04/2024 190.10p 193.70p 189.10p 193.40p 714,754
29/04/2024 186.30p 190.80p 182.50p 190.70p 446,618
26/04/2024 182.80p 187.60p 182.80p 186.10p 285,470
25/04/2024 182.50p 185.40p 180.90p 182.90p 382,153
24/04/2024 186.50p 188.00p 182.10p 183.40p 447,591
23/04/2024 185.30p 188.10p 184.70p 186.80p 295,226
22/04/2024 185.00p 186.90p 181.60p 183.00p 256,407
19/04/2024 182.00p 185.00p 178.50p 184.80p 639,170
18/04/2024 178.40p 182.30p 178.00p 180.40p 373,071
17/04/2024 169.10p 181.50p 169.10p 178.20p 688,113
16/04/2024 178.20p 181.70p 177.30p 179.70p 482,450
15/04/2024 184.50p 187.30p 180.40p 181.80p 1,065,894
12/04/2024 193.10p 193.10p 187.90p 187.90p 904,638
11/04/2024 188.10p 194.70p 188.10p 191.50p 595,414
10/04/2024 197.10p 197.10p 190.60p 191.50p 638,169
09/04/2024 190.00p 193.90p 188.20p 193.00p 538,564
08/04/2024 188.80p 192.10p 188.00p 190.60p 512,207
05/04/2024 198.00p 199.10p 188.60p 189.30p 949,212
04/04/2024 195.00p 200.20p 195.00p 198.30p 561,283
03/04/2024 195.80p 198.00p 194.90p 197.00p 448,227
02/04/2024 200.80p 200.80p 194.00p 196.00p 551,026
01/04/2024 195.20p 200.20p 193.80p 195.70p 1,388,626
29/03/2024 195.20p 200.20p 193.80p 195.70p 1,388,626
28/03/2024 195.20p 200.20p 193.80p 195.70p 1,388,626
27/03/2024 199.50p 201.00p 195.00p 195.00p 1,559,140
26/03/2024 199.50p 205.20p 198.60p 200.80p 568,858
25/03/2024 199.60p 205.00p 197.00p 200.60p 819,390
22/03/2024 204.20p 204.60p 196.90p 200.60p 335,048
21/03/2024 199.40p 203.80p 199.40p 201.60p 504,216
20/03/2024 200.60p 201.60p 198.50p 199.40p 409,891
19/03/2024 198.40p 202.20p 196.90p 199.30p 537,251

Market data

Select a section