ASHM.L - Ashmore Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019482.80482.80478.00482.40482.401,230,378
Jun 13, 2019491.20492.00479.60480.20480.20637,041
Jun 12, 2019488.00490.80485.20490.40490.402,466,633
Jun 11, 2019480.00487.60478.80487.00487.001,331,040
Jun 10, 2019480.20480.40473.80479.40479.40565,103
Jun 07, 2019475.00478.80472.00478.60478.60548,527
Jun 06, 2019479.00480.40466.60472.00472.00952,081
Jun 05, 2019483.80485.60478.20480.00480.001,018,532
Jun 04, 2019469.40483.60468.80482.80482.801,625,067
Jun 03, 2019475.00475.00466.00468.40468.401,369,674
May 31, 2019476.00476.00470.60472.40472.401,440,342
May 30, 2019468.20481.60468.00475.80475.80883,479
May 29, 2019469.20469.20464.40464.80464.802,002,898
May 28, 2019472.80475.00456.60471.00471.002,134,252
May 24, 2019464.20472.00464.20470.60470.60669,335
May 23, 2019468.20470.00462.40462.80462.80837,810
May 22, 2019470.00477.40468.20468.20468.201,082,128
May 21, 2019468.60473.00466.20468.40468.401,020,179
May 20, 2019470.00470.20464.20466.20466.20690,074
May 17, 2019476.60476.60466.60466.60466.60879,764
May 16, 2019465.40475.40462.80475.00475.00870,983
May 15, 2019457.00465.40455.00464.00464.001,132,767
May 14, 2019452.40457.20449.20457.00457.001,174,482
May 13, 2019457.40457.40448.60450.00450.001,155,838
May 10, 2019456.00460.60452.20454.80454.801,051,706
May 09, 2019460.00460.00450.40451.80451.80820,765
May 08, 2019449.60459.40449.20457.00457.001,598,702
May 07, 2019457.00459.60447.20450.00450.001,207,707
May 03, 2019458.00462.20454.80457.00457.001,371,057
May 02, 2019461.20462.60458.20458.20458.201,128,479
May 01, 2019460.80462.80455.20461.20461.20785,773
Apr 30, 2019466.80470.60457.00459.00459.001,292,355
Apr 29, 2019468.80472.60467.60469.80469.80584,374
Apr 26, 2019470.60470.60460.60468.40468.401,941,515
Apr 25, 2019477.60477.60466.40466.40466.40911,238
Apr 24, 2019470.20478.40465.00477.60477.601,074,276
Apr 23, 2019483.40483.40465.20467.80467.801,791,820
Apr 18, 2019487.20491.20473.00480.20480.201,653,999
Apr 17, 2019484.60491.40481.40488.00488.001,682,925
Apr 16, 2019465.00484.20462.40484.20484.202,829,566
Apr 15, 2019455.00458.40454.20455.40455.401,563,147
Apr 12, 2019460.00460.00454.00455.00455.001,129,640
Apr 11, 2019459.80461.00457.00461.00461.00617,324
Apr 10, 2019457.60459.20454.20458.00458.00479,310
Apr 09, 2019455.20458.80454.60455.60455.60654,008
Apr 08, 2019455.80458.20454.00455.80455.80639,891
Apr 05, 2019456.00458.60449.60456.00456.00922,777
Apr 04, 2019447.80455.40441.00453.80453.801,787,879
Apr 03, 2019442.80449.80442.80449.20449.201,280,149
Apr 02, 2019438.20450.80437.00441.20441.202,474,726
Apr 01, 2019430.40433.80426.00427.60427.603,122,334
Mar 29, 2019419.20428.80416.60427.20427.20772,580
Mar 28, 2019417.60419.60415.40418.00418.00484,194
Mar 27, 2019422.80426.20418.20419.20419.201,006,420
Mar 26, 2019417.00422.20414.20422.20422.20598,504
Mar 25, 2019421.00421.00413.80417.00417.00474,080
Mar 22, 2019427.00439.00418.20419.20419.201,307,512
Mar 21, 2019418.20423.40416.20422.20422.201,575,977
Mar 20, 2019418.60422.20416.20419.20419.203,114,385
Mar 19, 2019424.40425.00417.80420.00420.00594,107
Mar 18, 2019420.60424.60418.40424.60424.60670,756
Mar 15, 2019416.40424.60414.80423.40423.406,109,312
Mar 14, 2019411.60417.60408.40417.60417.602,044,689
Mar 13, 2019401.80412.60399.40410.60410.602,096,347
Mar 12, 2019400.40406.20398.00402.20402.201,240,695
Mar 11, 2019401.80405.40394.40399.00399.00977,883
Mar 08, 2019402.40403.20396.60397.80397.80812,300
Mar 07, 2019410.60412.40401.00403.40403.40734,741
Mar 07, 20194.55 Dividend
Mar 06, 2019417.80418.00415.00415.80411.25746,715
Mar 05, 2019421.80424.00416.20418.20413.62811,991
Mar 04, 2019422.00422.00413.80419.60415.01562,333
Mar 01, 2019421.80428.80419.40422.20417.581,110,799
Feb 28, 2019419.80424.20416.40422.00417.38584,115
Feb 27, 2019418.60421.00416.00420.60416.001,406,134
Feb 26, 2019415.40420.80414.60420.80416.201,583,591
Feb 25, 2019415.20419.00413.40419.00414.41816,565
Feb 22, 2019414.20415.20406.40413.20408.68517,958
Feb 21, 2019413.00415.00406.20413.00408.481,062,906
Feb 20, 2019401.80409.40398.80406.80402.35898,127
Feb 19, 2019405.40406.80396.40398.40394.041,273,101
Feb 18, 2019402.00406.80397.80402.80398.391,286,503
Feb 15, 2019396.00406.60392.80398.00393.642,316,147
Feb 14, 2019387.00401.00382.40398.00393.642,757,910
Feb 13, 2019416.60424.00413.40413.40408.88802,255
Feb 12, 2019409.00417.40407.00414.60410.061,459,267
Feb 11, 2019405.20413.80397.20413.80409.271,414,811
Feb 08, 2019409.80409.80404.20405.40400.961,418,569
Feb 07, 2019419.20419.20409.80410.00405.511,034,779
Feb 06, 2019407.40420.20407.40420.20415.601,920,185
Feb 05, 2019410.00411.40405.60409.80405.32853,538
Feb 04, 2019406.80409.00405.40407.20402.74677,906
Feb 01, 2019405.60409.80404.00407.00402.55653,907
Jan 31, 2019407.00409.20402.00404.20399.781,057,280
Jan 30, 2019404.80407.40402.40406.40401.95619,250
Jan 29, 2019401.40407.00398.60407.00402.551,546,601
Jan 28, 2019394.20399.40393.60399.40395.03726,015
Jan 25, 2019391.60395.80391.60393.80389.49533,105
Jan 24, 2019387.60391.40385.20391.40387.12455,411
Jan 23, 2019388.20389.20384.20387.60383.36683,176
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...