ASHM.L - Ashmore Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019480.00484.80475.60477.80477.801,456,600
Aug 16, 2019489.00489.00476.60481.40481.401,687,028
Aug 15, 2019487.80491.40476.40476.40476.403,135,416
Aug 14, 2019504.50504.50484.40485.40485.401,593,834
Aug 13, 2019498.40503.50489.20502.00502.002,402,160
Aug 12, 2019523.00527.00495.60495.60495.603,339,729
Aug 09, 2019521.00522.00517.00519.50519.501,210,974
Aug 08, 2019515.50520.50511.00520.50520.501,424,983
Aug 07, 2019509.00510.00500.50509.00509.002,183,149
Aug 06, 2019512.50514.50501.50501.50501.501,705,020
Aug 05, 2019523.50524.50505.50509.50509.501,616,427
Aug 02, 2019532.00532.25521.00525.50525.501,349,306
Aug 01, 2019533.50535.00528.50533.50533.501,079,167
Jul 31, 2019534.50537.19529.50536.50536.501,017,221
Jul 30, 2019544.00544.00534.50536.00536.001,646,321
Jul 29, 2019533.50545.50531.50542.50542.50944,469
Jul 26, 2019523.00533.00520.00533.00533.001,710,758
Jul 25, 2019522.00525.00511.50521.50521.501,713,586
Jul 24, 2019529.50531.00522.50523.00523.001,057,388
Jul 23, 2019527.00530.50523.50525.50525.50679,629
Jul 22, 2019522.00531.00521.00529.00529.00708,716
Jul 19, 2019522.00529.00521.00523.50523.501,144,035
Jul 18, 2019520.00522.00512.50522.00522.00954,513
Jul 17, 2019525.50527.50519.00520.00520.001,078,395
Jul 16, 2019518.00528.00517.50526.00526.001,422,810
Jul 15, 2019518.50519.50511.00516.50516.501,008,932
Jul 12, 2019506.00515.50495.20515.50515.501,335,298
Jul 11, 2019532.00532.00514.50518.50518.501,217,469
Jul 10, 2019523.00523.00519.50519.50519.502,247,077
Jul 09, 2019523.50523.50517.00520.50520.501,081,863
Jul 08, 2019521.50531.50521.50521.50521.501,348,733
Jul 05, 2019525.50528.00522.00523.50523.501,133,949
Jul 04, 2019522.50526.00521.00525.00525.00356,542
Jul 03, 2019518.00521.50514.50521.50521.50839,692
Jul 02, 2019525.50532.00517.50519.00519.001,510,943
Jul 01, 2019509.50523.50509.50523.00523.001,311,979
Jun 28, 2019508.50509.50504.50509.50509.501,031,795
Jun 27, 2019494.60505.00494.40505.00505.00867,841
Jun 26, 2019492.20500.50492.20494.40494.40702,965
Jun 25, 2019491.20497.40490.40496.40496.40898,659
Jun 24, 2019492.60497.60488.40495.80495.80573,197
Jun 21, 2019497.00500.00492.40494.00494.003,801,361
Jun 20, 2019494.40498.80492.20496.40496.40580,903
Jun 19, 2019491.80493.00488.80491.60491.60484,788
Jun 18, 2019485.80490.80481.00489.80489.80840,779
Jun 17, 2019483.40485.80477.40485.80485.80727,929
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...