ASHM.L - Ashmore Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Jan 22, 2019389.00398.00387.60389.80385.53745,016
Jan 21, 2019373.60387.40373.60387.40383.16510,431
Jan 18, 2019373.60381.40373.00377.20373.07888,518
Jan 17, 2019373.20373.60366.20371.60367.531,049,849
Jan 16, 2019363.80372.60361.20367.80363.781,685,282
Jan 15, 2019370.00372.60360.00371.80367.731,517,048
Jan 14, 2019379.40382.00375.00378.80374.651,398,985
Jan 11, 2019380.80388.80380.00383.20379.01530,309
Jan 10, 2019376.80381.60374.20381.60377.42862,280
Jan 09, 2019373.40385.20372.00374.60370.501,303,361
Jan 08, 2019370.80374.80366.80368.00363.97880,996
Jan 07, 2019361.80375.40361.80368.60364.571,113,418
Jan 04, 2019364.60365.00358.40361.40357.451,822,172
Jan 03, 2019365.00365.80358.80359.40355.47368,214
Jan 02, 2019358.00362.20356.20362.00358.04571,036
Dec 31, 2018360.60367.40359.60365.60361.60169,415
Dec 28, 2018358.40364.40356.20362.00358.04510,335
Dec 27, 2018368.80371.60355.20356.00352.10386,997
Dec 24, 2018357.40367.80357.40367.80363.781,575,597
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...