Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ashmore Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 17, 2020 567.00 581.50 565.00 570.00 899,823
Feb 14, 2020 570.00 570.00 560.693 566.50 1,094,543
Feb 13, 2020 552.00 566.00 552.00 564.50 5,253,205
Feb 12, 2020 559.50 567.00 557.50 561.50 792,242
Feb 11, 2020 556.00 560.00 551.00 560.00 1,685,588
Feb 10, 2020 551.00 556.50 548.50 548.50 2,014,482
Feb 7, 2020 564.00 575.50 553.00 558.50 2,747,834
Feb 6, 2020 560.00 578.00 555.00 560.00 2,542,687
Feb 5, 2020 550.00 559.00 550.00 553.00 995,084
Feb 4, 2020 559.50 559.50 552.50 553.50 1,173,554
Feb 3, 2020 544.00 552.50 542.00 548.00 1,826,113
Jan 31, 2020 561.50 561.50 543.50 543.50 3,993,693
Jan 30, 2020 561.00 561.00 544.50 551.00 1,495,578
Jan 29, 2020 536.50 553.751 536.50 550.50 678,698
Jan 28, 2020 538.00 550.50 538.00 549.50 835,212
Jan 27, 2020 555.50 556.50 540.00 544.00 1,293,883
Jan 24, 2020 560.00 570.00 555.00 567.50 634,964
Jan 23, 2020 564.50 564.50 557.50 560.00 775,798
Jan 22, 2020 550.00 564.00 548.00 561.50 1,286,638
Jan 21, 2020 546.00 557.00 546.00 553.50 973,367
Jan 20, 2020 570.50 570.50 556.50 556.50 730,498
Jan 17, 2020 558.00 565.00 553.00 563.50 889,976
Jan 16, 2020 564.00 564.00 545.50 553.00 1,480,650
Jan 15, 2020 554.50 558.70 544.00 551.00 4,060,900
Jan 14, 2020 530.50 548.00 529.00 547.00 2,496,358
Jan 13, 2020 524.50 530.252 518.50 530.00 1,163,397
Jan 10, 2020 516.00 516.00 509.00 514.00 1,016,159
Jan 9, 2020 512.00 515.00 508.50 513.00 738,346
Jan 8, 2020 507.00 511.50 505.501 510.00 750,480
Jan 7, 2020 518.50 520.00 509.50 512.00 1,253,123
Jan 6, 2020 521.00 522.00 511.50 517.00 929,583
Jan 3, 2020 520.00 522.00 512.50 521.00 716,469
Jan 2, 2020 522.00 526.50 519.50 523.50 770,161
Jan 1, 2020 519.50 520.50 516.50 518.00 179,303
Dec 31, 2019 519.50 520.50 516.50 518.00 179,303
Dec 30, 2019 523.50 524.50 519.843 521.00 998,794
Dec 27, 2019 518.50 524.00 512.50 523.50 750,037
Dec 26, 2019 519.00 521.00 516.80 521.00 117,522
Dec 25, 2019 519.00 521.00 516.80 521.00 117,522
Dec 24, 2019 519.00 521.00 516.80 521.00 117,522
Dec 23, 2019 513.50 523.50 511.00 519.00 678,123
Dec 20, 2019 508.50 514.50 507.50 513.00 1,249,043
Dec 19, 2019 507.00 509.25 502.00 507.00 1,112,533
Dec 18, 2019 497.20 505.50 497.20 505.50 1,220,845
Dec 17, 2019 502.00 503.00 491.60 501.50 1,124,027
Dec 16, 2019 494.60 505.00 492.40 503.50 5,311,364
Dec 13, 2019 497.40 516.50 492.00 492.00 3,614,124
Dec 12, 2019 485.20 486.40 478.60 485.00 1,516,400
Dec 11, 2019 468.00 476.80 467.80 476.80 1,033,001
Dec 10, 2019 468.00 477.40 468.00 474.60 951,199
Showing 1 to 50 of 260