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
Nov 20, 2019 485.00 485.00 470.60 475.00 2,917,485
Nov 19, 2019 489.80 497.60 486.20 486.20 1,187,081
Nov 18, 2019 495.40 501.00 488.80 489.00 1,240,338
Nov 15, 2019 498.00 498.40 490.00 494.40 972,768
Nov 14, 2019 497.40 498.40 491.20 491.60 1,274,241
Nov 13, 2019 499.80 504.50 493.40 495.60 1,780,219
Nov 12, 2019 505.50 508.50 500.00 508.00 1,288,331
Nov 11, 2019 493.60 504.50 490.20 503.50 2,022,445
Nov 8, 2019 497.00 500.50 493.00 497.00 1,450,404
Nov 7, 2019 493.80 498.60 492.00 496.40 1,421,994
Nov 6, 2019 489.20 492.60 486.20 490.20 1,419,052
Nov 5, 2019 485.40 492.19 482.00 489.40 1,411,132
Nov 4, 2019 478.20 481.00 476.00 478.00 1,014,097
Nov 1, 2019 464.60 476.80 464.60 474.40 1,189,871
Oct 31, 2019 467.20 469.60 462.00 465.60 1,096,067
Oct 30, 2019 471.00 480.20 468.80 476.80 999,600
Oct 29, 2019 480.20 480.20 472.80 476.60 633,730
Oct 28, 2019 464.20 480.40 463.60 478.40 1,849,645
Oct 25, 2019 477.40 481.60 463.20 466.60 1,175,426
Oct 24, 2019 475.00 481.20 475.00 479.20 1,368,226
Oct 23, 2019 476.20 478.40 464.60 472.80 1,941,137
Oct 22, 2019 482.00 487.20 482.00 484.80 1,078,797
Oct 21, 2019 480.80 488.00 480.40 483.60 3,027,224
Oct 18, 2019 487.20 489.00 479.60 479.80 1,445,083
Oct 17, 2019 486.40 496.00 485.40 490.00 2,805,927
Oct 16, 2019 497.80 497.80 484.60 490.00 2,001,093
Oct 15, 2019 490.00 502.50 487.80 498.20 2,428,625
Oct 14, 2019 477.20 485.00 471.40 484.00 4,199,085
Oct 11, 2019 457.40 479.40 457.40 479.00 1,688,402
Oct 10, 2019 460.80 462.40 453.60 459.20 1,111,768
Oct 9, 2019 460.00 463.40 459.60 461.60 960,432
Oct 8, 2019 477.00 478.80 465.40 465.80 1,499,555
Oct 7, 2019 479.60 484.80 476.20 476.20 1,246,294
Oct 4, 2019 483.60 483.60 472.27 483.60 1,555,658
Oct 3, 2019 485.00 487.40 471.80 477.00 1,739,372
Oct 2, 2019 498.20 498.20 482.20 482.20 2,692,717
Oct 1, 2019 501.50 509.50 499.20 502.00 2,883,419
Sep 30, 2019 505.50 507.00 500.00 506.00 2,155,742
Sep 27, 2019 498.40 507.00 498.00 504.00 1,825,530
Sep 26, 2019 480.20 487.89 476.30 487.80 2,187,256
Sep 25, 2019 476.80 478.20 470.40 478.20 1,671,749
Sep 24, 2019 488.00 488.20 479.80 481.00 1,278,266
Sep 23, 2019 489.60 489.60 484.40 487.80 1,166,800
Sep 20, 2019 485.20 492.20 483.40 487.20 4,534,622
Sep 19, 2019 483.60 487.00 477.60 487.00 1,204,100
Sep 18, 2019 481.80 485.20 477.80 481.60 2,024,686
Sep 17, 2019 469.80 485.40 468.40 485.40 5,620,769
Sep 16, 2019 476.20 477.92 464.00 473.00 2,654,682
Sep 13, 2019 468.60 480.60 467.80 480.60 1,654,835
Sep 12, 2019 464.20 469.00 460.80 469.00 1,778,565
Showing 1 to 50 of 260