U.S. Markets closed

Ashmore Group PLC (ASHM.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
345.10+0.90 (+0.26%)
At close: 4:35PM BST
People also watch
ADN.LBEZ.LCBG.LADM.LAVV.L
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017344.80345.80341.40345.10345.10985,724
Sep 21, 2017348.40348.60342.50344.20344.20903,527
Sep 20, 2017351.30352.90345.60347.50347.50698,636
Sep 19, 2017348.20355.90344.51350.00350.001,236,949
Sep 18, 2017341.50348.10339.00347.10347.101,169,974
Sep 15, 2017344.20344.20338.20340.10340.101,865,917
Sep 14, 2017338.30346.50337.20342.50342.502,016,356
Sep 13, 2017340.00340.70337.60339.80339.801,144,899
Sep 12, 2017343.80343.90339.00340.00340.002,137,942
Sep 11, 2017339.90345.15335.20342.50342.502,926,862
Sep 08, 2017346.60346.60325.90340.00340.002,185,593
Sep 07, 2017359.80359.80318.90340.50340.503,650,859
Sep 06, 2017365.60366.00360.70365.20365.20382,762
Sep 05, 2017367.00370.00364.70367.90367.90591,072
Sep 04, 2017375.20375.20364.80369.70369.70488,366
Sep 01, 2017368.30372.70368.30371.10371.10443,867
Aug 31, 2017360.90373.00360.60368.50368.50794,336
Aug 30, 2017365.20365.20359.70361.70361.70335,566
Aug 29, 2017370.30370.30360.40363.10363.101,211,830
Aug 25, 2017372.20375.40369.60370.30370.30705,626
Aug 24, 2017361.00375.60358.80372.70372.701,221,019
Aug 23, 2017357.60364.80357.50360.90360.90711,409
Aug 22, 2017354.50359.30354.10358.00358.00489,339
Aug 21, 2017352.90356.20351.20355.30355.30317,482
Aug 18, 2017353.20355.40347.10354.80354.80497,473
Aug 17, 2017361.90361.90352.10356.60356.60597,638
Aug 16, 2017356.30366.00356.30362.50362.501,074,496
Aug 15, 2017358.10358.10354.40356.00356.00386,231
Aug 14, 2017354.50358.10352.90357.80357.80455,038
Aug 11, 2017354.60357.60349.50354.00354.00830,817
Aug 10, 2017362.30363.80356.00358.00358.00579,859
Aug 09, 2017363.90364.90358.70362.30362.30740,806
Aug 08, 2017365.20368.90364.00365.50365.50565,360
Aug 07, 2017363.90366.30362.00365.20365.20466,161
Aug 04, 2017364.50366.20361.80363.00363.00584,212
Aug 03, 2017363.60368.40363.50365.20365.20630,193
Aug 02, 2017363.10366.00362.00364.40364.40874,416
Aug 01, 2017361.10362.30358.70361.30361.30619,864
Jul 31, 2017352.80360.30352.80360.00360.001,538,392
Jul 28, 2017353.10353.90350.50352.90352.90596,586
Jul 27, 2017352.30355.30352.30354.50354.50393,859
Jul 26, 2017349.10354.80347.60353.20353.201,038,924
Jul 25, 2017351.40356.80351.40352.60352.60971,537
Jul 24, 2017360.30360.30352.10353.60353.60877,402
Jul 21, 2017361.80364.40351.68361.30361.30830,221
Jul 20, 2017360.10366.90358.90362.20362.20756,875
Jul 19, 2017354.00356.90352.00354.70354.701,108,011
Jul 18, 2017346.90353.20344.00351.90351.90926,089
Jul 17, 2017343.50349.20341.40348.00348.001,101,939
Jul 14, 2017351.50355.60334.20343.10343.102,144,379
Jul 13, 2017342.50353.00340.10350.80350.801,611,928
Jul 12, 2017339.10341.40335.50341.00341.00710,720
Jul 11, 2017337.70340.30334.90337.00337.00834,319
Jul 10, 2017336.80337.30334.20337.00337.001,357,931
Jul 07, 2017339.70339.90334.20334.60334.60681,052
Jul 06, 2017345.20345.70337.00338.60338.601,100,358
Jul 05, 2017346.00346.70343.00344.80344.80527,589
Jul 04, 2017348.60350.00346.60346.60346.60614,293
Jul 03, 2017353.60354.50347.40351.40351.40677,568
Jun 30, 2017355.90357.30351.40353.20353.20292,022
Jun 29, 2017357.20361.10355.15354.80354.805,330
Jun 28, 2017357.40360.30356.20356.40356.40177,184
Jun 27, 2017359.40362.00357.40357.90357.90661,059
Jun 26, 2017358.60363.40360.30360.82360.8227,282
Jun 23, 2017353.90359.10352.02358.10358.10104,873
Jun 22, 2017351.70358.60350.60354.50354.506,891,720
Jun 21, 2017356.60357.80348.80352.00352.00161,509
Jun 20, 2017359.30362.30357.30357.30357.3043,921
Jun 19, 2017352.90362.20353.03358.40358.4060,629
Jun 16, 2017353.30359.00350.00352.00352.003,903,687
Jun 15, 2017361.20361.20346.70350.10350.102,424,091
Jun 14, 2017360.60362.10356.90356.90356.90656,345
Jun 13, 2017356.10361.20353.60359.10359.10695,262
Jun 12, 2017358.90360.30354.40355.00355.00774,933
Jun 09, 2017347.40362.10345.80359.70359.701,496,875
Jun 08, 2017352.30354.40347.80349.20349.20793,816
Jun 07, 2017346.90354.20346.90351.80351.80899,467
Jun 06, 2017348.20349.90343.20347.30347.30799,056
Jun 05, 2017350.10351.90346.60348.90348.90798,268
Jun 02, 2017348.10352.30344.70349.60349.60856,191
Jun 01, 2017351.90353.10345.50346.80346.801,026,024
May 31, 2017355.50355.50350.70350.70350.70857,066
May 30, 2017353.20356.40348.90354.70354.70940,296
May 26, 2017355.40356.00349.70353.20353.201,039,098
May 25, 2017351.00356.50349.50354.30354.30839,246
May 24, 2017350.00351.10344.90351.10351.10771,298
May 23, 2017349.10351.20345.60349.10349.10786,867
May 22, 2017347.00349.00343.50349.00349.00761,385
May 19, 2017349.60351.30335.30344.10344.102,425,661
May 18, 2017356.20356.20343.60350.00350.001,659,126
May 17, 2017358.10361.98352.40354.60354.60630,191
May 16, 2017359.30361.60356.50358.80358.80495,292
May 15, 2017361.30364.30359.50362.00362.00613,439
May 12, 2017360.50361.40355.90360.00360.00429,502
May 11, 2017362.20363.70354.00360.80360.80356,219
May 10, 2017361.80363.00356.60362.30362.30466,722
May 09, 2017359.10362.80359.10360.00360.00541,040
May 08, 2017358.30362.60358.20359.00359.00773,458
May 05, 2017358.90358.90355.00358.00358.00663,160
May 04, 2017355.00360.30353.90358.00358.001,129,453
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...