ASHM.L - Ashmore Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2018356.60358.40350.60352.80352.80518,844
Jul 18, 2018352.20358.80348.80355.40355.402,066,584
Jul 17, 2018345.20351.20343.00350.60350.601,041,343
Jul 16, 2018353.60356.28345.20347.16347.161,213,373
Jul 13, 2018352.40363.40352.00353.60353.602,378,396
Jul 12, 2018353.00353.80348.00350.60350.601,344,440
Jul 11, 2018348.20354.80346.80351.40351.402,548,652
Jul 10, 2018359.40363.60349.20351.00351.001,630,986
Jul 09, 2018361.20364.00357.80360.00360.002,109,254
Jul 06, 2018361.00362.60357.60360.00360.002,597,447
Jul 05, 2018356.60361.40356.60360.60360.602,625,170
Jul 04, 2018359.00359.00352.80355.80355.801,032,923
Jul 03, 2018362.00363.00357.00360.20360.202,438,825
Jul 02, 2018368.60368.80355.00363.00363.005,087,780
Jun 29, 2018366.00374.40365.60373.00373.002,072,579
Jun 28, 2018365.00366.00359.80363.20363.201,435,255
Jun 27, 2018360.20368.80359.60366.20366.201,430,909
Jun 26, 2018363.40369.60359.20360.40360.401,662,952
Jun 25, 2018370.20371.60361.40362.60362.601,266,729
Jun 22, 2018369.40375.40369.40372.00372.001,765,671
Jun 21, 2018371.00371.60364.40368.80368.802,145,279
Jun 20, 2018370.20377.40370.00370.00370.001,276,041
Jun 19, 2018373.20373.20368.20370.00370.002,855,024
Jun 18, 2018381.60381.60376.00376.00376.001,369,222
Jun 15, 2018390.60390.80381.60381.60381.604,039,909
Jun 14, 2018389.20393.40386.60391.40391.401,455,921
Jun 13, 2018393.20393.40388.00390.40390.402,268,433
Jun 12, 2018390.80395.40389.80394.00394.001,988,059
Jun 11, 2018383.60392.40383.60389.00389.001,229,255
Jun 08, 2018385.40390.00378.40382.00382.002,305,266
Jun 07, 2018391.00393.20387.20388.80388.801,848,541
Jun 06, 2018385.60390.40383.40390.40390.401,076,598
Jun 05, 2018380.20387.00378.00385.40385.402,047,987
Jun 04, 2018375.80382.00375.60382.00382.001,404,947
Jun 01, 2018371.40375.60369.40374.40374.40987,636
May 31, 2018367.40374.80366.40368.20368.201,944,244
May 30, 2018370.20370.20362.80365.60365.601,557,030
May 29, 2018379.20379.20368.40370.00370.001,991,361
May 25, 2018386.00386.00378.60379.00379.001,379,054
May 24, 2018389.80391.00382.40384.40384.401,175,120
May 23, 2018398.80400.20389.60389.60389.601,762,997
May 22, 2018400.20410.00397.20400.40400.401,709,021
May 21, 2018399.80399.80394.30395.40395.401,073,865
May 18, 2018401.20401.80395.40396.00396.001,188,039
May 17, 2018398.60400.60395.60400.40400.401,105,514
May 16, 2018398.60402.60396.40399.40399.401,639,938
May 15, 2018397.60400.80397.60399.20399.202,295,552
May 14, 2018400.20403.40394.40397.40397.401,500,091
May 11, 2018395.00399.80393.60399.00399.002,053,032
May 10, 2018392.60396.60389.60394.00394.002,889,312
May 09, 2018396.60397.20383.60390.80390.803,441,805
May 08, 2018397.20399.40393.60396.40396.402,094,151
May 04, 2018398.00401.00391.60396.00396.003,542,253
May 03, 2018414.80415.60397.20398.00398.002,607,322
May 02, 2018413.20417.00413.20413.20413.201,450,922
May 01, 2018412.00415.00404.60411.40411.40398,560
Apr 30, 2018411.40413.40409.20411.80411.801,280,716
Apr 27, 2018413.00413.20407.60410.00410.001,986,525
Apr 26, 2018409.40412.80406.60407.40407.401,455,745
Apr 25, 2018414.40416.60408.60408.60408.602,805,883
Apr 24, 2018418.40420.20413.60414.00414.002,033,769
Apr 23, 2018422.20424.80411.80416.20416.201,216,091
Apr 20, 2018421.80422.20412.40419.40419.401,458,914
Apr 19, 2018418.00427.20415.80419.00419.001,406,785
Apr 18, 2018412.80420.40409.40418.00418.002,442,088
Apr 17, 2018425.00430.60405.80411.20411.2012,664,951
Apr 16, 2018392.40398.40389.60396.00396.002,827,186
Apr 13, 2018386.80391.00384.80391.00391.001,194,694
Apr 12, 2018381.80385.40379.20385.40385.401,468,638
Apr 11, 2018385.80387.60377.40380.60380.601,387,774
Apr 10, 2018380.40386.00376.00385.20385.201,525,341
Apr 09, 2018378.40380.60371.60377.60377.601,389,540
Apr 06, 2018381.20381.20376.20377.80377.80869,761
Apr 05, 2018384.00385.00377.80380.80380.801,089,170
Apr 04, 2018381.00381.00372.80378.40378.401,232,096
Apr 03, 2018377.00382.00375.20380.60380.601,770,326
Mar 29, 2018378.80383.40372.60380.60380.602,140,195
Mar 28, 2018373.00379.20370.20378.00378.001,040,799
Mar 27, 2018374.60379.40373.80375.60375.601,398,258
Mar 26, 2018378.40378.60369.60370.40370.40609,983
Mar 23, 2018374.00380.60369.80376.80376.801,284,583
Mar 22, 2018384.60387.00375.00376.20376.20901,164
Mar 21, 2018389.20389.80382.80386.00386.001,191,223
Mar 20, 2018391.00393.40388.40388.60388.601,548,442
Mar 19, 2018388.00391.40386.20388.60388.60841,944
Mar 16, 2018388.60389.20384.00389.20389.204,138,345
Mar 15, 2018390.20391.80383.80386.80386.801,978,445
Mar 14, 2018387.20392.00386.00389.40389.401,842,306
Mar 13, 2018394.20395.00386.20388.00388.002,120,642
Mar 12, 2018396.60403.00394.00394.20394.201,065,596
Mar 09, 2018399.20402.40392.60395.00395.001,318,174
Mar 08, 2018399.40404.60394.80400.40400.401,313,283
Mar 08, 20184.55 Dividend
Mar 07, 2018400.00404.40396.60403.40398.851,777,888
Mar 06, 2018405.20405.20400.20401.20396.671,480,879
Mar 05, 2018401.40405.60393.60401.00396.482,552,219
Mar 02, 2018398.60402.00392.20399.80395.291,581,431
Mar 01, 2018411.80412.60398.40399.80395.291,686,685
Feb 28, 2018417.40424.80412.60412.80408.142,222,492
Feb 27, 2018408.60419.00408.00418.80414.081,785,406
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...