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
Apr 3, 2020 315.80 316.40 288.40 307.20 3,871,606
Apr 2, 2020 328.60 331.20 318.80 319.00 1,749,226
Apr 1, 2020 315.00 338.60 303.20 330.00 1,847,257
Mar 31, 2020 350.80 358.40 338.40 356.80 1,548,950
Mar 30, 2020 364.60 367.40 328.40 344.80 1,967,559
Mar 27, 2020 359.20 360.80 344.40 357.80 1,817,774
Mar 26, 2020 347.60 371.60 334.80 371.60 3,980,115
Mar 25, 2020 355.00 369.20 333.20 362.40 2,378,403
Mar 24, 2020 321.60 353.20 308.20 353.20 1,936,067
Mar 23, 2020 316.20 316.20 281.80 308.60 3,006,077
Mar 20, 2020 346.20 346.20 301.678 311.20 9,672,337
Mar 19, 2020 320.00 328.40 300.60 323.80 3,301,194
Mar 18, 2020 305.80 321.80 294.80 311.20 3,525,459
Mar 17, 2020 338.80 338.80 299.00 313.20 3,977,205
Mar 16, 2020 322.00 334.40 299.60 325.40 4,327,041
Mar 13, 2020 346.60 361.80 327.80 337.40 3,730,523
Mar 12, 2020 378.40 378.40 333.00 336.20 5,343,529
Mar 11, 2020 408.80 409.64 373.40 386.60 5,153,302
Mar 10, 2020 404.80 416.60 401.00 401.00 3,474,488
Mar 9, 2020 390.00 412.20 384.80 395.80 3,962,658
Mar 6, 2020 449.60 450.80 432.20 438.40 2,543,041
Mar 5, 2020 469.20 476.00 455.00 457.00 1,952,794
Mar 4, 2020 476.00 482.60 467.80 478.80 2,561,108
Mar 3, 2020 468.00 483.00 468.00 476.60 5,094,664
Mar 2, 2020 468.60 475.80 454.321 461.80 2,288,480
Feb 28, 2020 475.00 475.00 455.20 462.20 5,112,361
Feb 26, 2020 523.50 524.712 508.95 521.50 1,668,146
Feb 25, 2020 551.50 551.50 527.00 527.00 1,276,696
Feb 24, 2020 548.00 549.00 536.00 539.50 1,437,235
Feb 21, 2020 557.00 565.50 555.835 558.00 631,485
Feb 20, 2020 576.50 578.00 559.50 563.00 997,906
Feb 19, 2020 566.00 570.50 560.002 569.50 1,307,526
Feb 18, 2020 564.50 567.50 559.50 562.00 704,503
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
Showing 1 to 50 of 259