Dark

ASHM
ASHMORE GROUP PLC
stock LSE

Inactive

Aug 2, 2024

165.30GBX-2.073%(-3.50)775,104

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	167.9000	167.9000	164.1000	165.3000	-2.073%	775,104	0.000%
2024-08-01	172.1000	173.0000	168.6000	168.8000	-1.974%	777,654	-2.073%
2024-07-31	175.7000	176.4000	172.2000	172.2000	+0.058%	1,033,049	-4.007%
2024-07-30	167.9000	173.6000	167.9000	172.1000	+1.235%	1,660,667	-3.951%
2024-07-29	173.8000	174.2000	168.6000	170.0000	-2.130%	847,038	-2.765%
2024-07-26	172.7000	174.3000	169.6000	173.7000	+2.176%	1,251,006	-4.836%
2024-07-25	168.0000	170.0000	165.9000	170.0000	+0.890%	671,443	-2.765%
2024-07-24	166.6000	169.2000	166.6000	168.5000	-0.766%	783,346	-1.899%
2024-07-23	166.8000	170.3000	166.0000	169.8000	+1.860%	953,787	-2.650%
2024-07-22	175.0000	175.0000	166.7000	166.7000	-1.999%	1,199,306	-0.840%
2024-07-19	176.3000	176.3000	170.1000	170.1000	-4.331%	414,853	-2.822%
2024-07-18	179.0000	179.0000	174.3000	177.8000	+1.023%	789,156	-7.030%
2024-07-17	176.5000	177.3000	174.2000	176.0000	+0.057%	559,819	-6.080%
2024-07-16	178.4000	178.4000	171.1000	175.9000	+0.285%	470,801	-6.026%
2024-07-15	180.1000	183.6000	172.3000	175.4000	+0.286%	585,529	-5.758%
2024-07-10	170.1000	175.9000	170.1000	174.9000	+1.509%	519,767	-5.489%
2024-07-09	173.1000	175.0000	171.2000	172.3000	-1.204%	1,306,831	-4.063%
2024-07-08	175.4000	178.6000	172.7000	174.4000	-1.357%	686,778	-5.218%
2024-07-05	171.4000	177.4000	171.4000	176.8000	+2.197%	1,024,061	-6.505%
2024-07-04	172.8000	176.2000	172.4000	173.0000	-0.518%	892,936	-4.451%
2024-07-03	170.9000	173.9000	169.8000	173.9000	+2.294%	515,568	-4.945%
2024-07-02	169.0000	171.4000	169.0000	170.0000	-0.701%	608,281	-2.765%
2024-07-01	170.0000	173.1000	169.9000	171.2000	+0.647%	643,858	-3.446%
2024-06-28	170.0000	173.7000	169.0000	170.1000	-1.391%	844,316	-2.822%
2024-06-27	171.0000	173.8000	170.3000	172.5000	-0.231%	367,626	-4.174%
2024-06-26	177.0000	177.0000	172.9000	172.9000	-1.425%	788,610	-4.396%
2024-06-25	173.6000	178.1000	173.6000	175.4000	-1.682%	1,833,599	-5.758%
2024-06-24	171.8000	179.4000	171.8000	178.4000	+1.249%	509,450	-7.343%
2024-06-21	174.4000	178.0000	174.4000	176.2000	-0.676%	2,760,239	-6.186%
2024-06-20	178.9000	178.9000	175.8000	177.4000	+0.396%	444,291	-6.821%
2024-06-19	178.3000	180.3000	176.1000	176.7000	-1.615%	694,006	-6.452%
2024-06-18	179.2000	181.2000	175.4000	179.6000	+3.041%	659,501	-7.962%
2024-06-17	173.0000	176.3000	172.0000	174.3000	+1.396%	407,354	-5.164%
2024-06-14	173.6000	173.6000	171.0000	171.9000	-1.093%	687,505	-3.839%
2024-06-13	180.8000	180.8000	173.0000	173.8000	-3.605%	707,918	-4.891%
2024-06-12	182.0000	183.2000	179.3000	180.3000	+0.111%	1,168,152	-8.319%
2024-06-11	184.9000	184.9000	180.1000	180.1000	-2.173%	416,905	-8.218%
2024-06-10	184.2000	186.3000	183.9000	184.1000	-1.340%	496,330	-10.212%
2024-06-07	188.1000	188.1000	185.4000	186.6000	-0.745%	540,884	-11.415%
2024-06-06	191.2000	192.4000	187.5000	188.0000	-0.844%	494,056	-12.074%
2024-06-05	194.3000	195.2000	186.2000	189.6000	-2.419%	1,109,512	-12.816%
2024-06-04	195.5000	197.0000	193.9000	194.3000	-2.017%	531,488	-14.925%
2024-06-03	196.9000	199.0000	196.2000	198.3000	+1.692%	362,073	-16.641%
2024-05-31	199.7000	199.7000	193.6000	195.0000	-0.154%	1,129,580	-15.231%
2024-05-30	199.4000	200.0000	195.3000	195.3000	-1.563%	1,021,727	-15.361%
2024-05-29	203.4000	203.4000	197.4000	198.4000	+0.050%	474,707	-16.683%
2024-05-28	204.4000	205.8000	198.1000	198.3000	-3.457%	560,750	-16.641%
2024-05-24	199.3000	205.6000	199.3000	205.4000	+2.291%	785,596	-19.523%
2024-05-23	204.2000	204.2000	199.8000	200.8000	+0.400%	1,269,566	-17.679%
2024-05-22	199.5000	200.4000	198.7000	200.0000	+0.150%	905,300	-17.350%
2024-05-21	198.8000	200.8000	198.3000	199.7000	-0.150%	470,661	-17.226%
2024-05-20	201.0000	201.8000	199.4000	200.0000	-0.100%	210,293	-17.350%
2024-05-17	203.6000	203.6000	197.8000	200.2000	+0.250%	1,571,352	-17.433%
2024-05-16	199.5000	200.8000	197.4000	199.7000	-0.250%	1,312,589	-17.226%
2024-05-15	203.2000	203.2000	198.0000	200.2000	+0.502%	294,502	-17.433%
2024-05-14	196.2000	199.5000	195.8000	199.2000	+1.322%	503,403	-17.018%
2024-05-13	198.0000	199.6000	196.5000	196.6000	-1.305%	572,905	-15.921%
2024-05-10	196.3000	199.5000	196.3000	199.2000	+1.477%	655,376	-17.018%
2024-05-09	198.7000	198.7000	195.8000	196.3000	+0.461%	412,439	-15.792%
2024-05-08	195.6000	196.0000	193.7000	195.4000	+0.308%	596,869	-15.404%
2024-05-07	188.5000	196.4000	188.5000	194.8000	+2.419%	696,809	-15.144%
2024-05-02	190.0000	192.9000	189.5000	190.2000	-0.314%	950,479	-13.091%
2024-05-01	188.6000	194.2000	188.6000	190.8000	+9,411.466%	406,262	-13.365%
2024-03-22	2.0420	2.0460	1.9990	2.0060	-0.496%	464,684	+8,140.279%
2024-03-21	1.9940	2.0300	1.9940	2.0160	+1.103%	746,548	+8,099.405%
2024-03-20	2.0060	2.0160	1.9850	1.9940	+0.050%	479,129	+8,189.870%
2024-03-19	1.9840	2.0220	1.9690	1.9930	+0.454%	705,210	+8,194.029%
2024-03-18	1.9210	1.9840	1.9210	1.9840	+1.483%	855,562	+8,231.653%
2024-03-15	1.9980	1.9980	1.9370	1.9550	-0.408%	3,287,196	+8,355.243%
2024-03-14	2.0340	2.0340	1.9420	1.9630	-1.158%	866,730	+8,320.785%
2024-03-13	2.0140	2.0280	1.9770	1.9860	-1.390%	1,076,209	+8,223.263%
2024-03-12	2.0440	2.0520	2.0140	2.0140	-1.081%	924,190	+8,107.547%
2024-03-11	2.0640	2.0640	2.0300	2.0360	-1.547%	491,414	+8,018.861%
2024-03-08	2.0520	2.1140	2.0520	2.0680	-1.524%	612,932	+7,893.230%
2024-03-07	2.1020	2.1240	2.0880	2.1000	-0.380%	479,737	+7,771.429%
2024-03-06	2.0980	2.1100	2.0380	2.1080	+2.330%	1,014,254	+7,741.556%
2024-03-05	2.0000	2.0640	2.0000	2.0600	+2.081%	404,230	+7,924.272%
2024-03-04	2.0480	2.0600	2.0180	2.0180	-1.369%	638,138	+8,091.278%
2024-03-01	2.0340	2.0800	2.0340	2.0460	-1.255%	1,412,255	+7,979.179%
2024-02-29	2.0620	2.0920	2.0580	2.0720	-1.333%	868,484	+7,877.799%
2024-02-28	2.0660	2.1160	2.0600	2.1000	-0.756%	461,642	+7,771.429%
2024-02-27	2.0700	2.1340	2.0700	2.1160	+0.954%	699,778	+7,711.909%
2024-02-26	2.1600	2.1600	2.0960	2.0960	-2.693%	561,724	+7,786.450%
2024-02-23	2.2500	2.2500	2.1420	2.1540	-2.269%	434,399	+7,574.095%
2024-02-22	2.1840	2.2340	2.1820	2.2040	+0.823%	274,334	+7,400.000%
2024-02-21	2.1900	2.1960	2.1480	2.1860	+0.092%	2,343,346	+7,461.757%
2024-02-20	2.1800	2.2200	2.1800	2.1840	-1.799%	397,663	+7,468.681%
2024-02-19	2.2580	2.2580	2.1720	2.2240	+0.633%	367,268	+7,332.554%
2024-02-16	2.2000	2.2180	2.1800	2.2100	+1.098%	1,027,096	+7,379.638%
2024-02-15	2.2380	2.2380	2.1600	2.1860	+0.923%	397,489	+7,461.757%
2024-02-14	2.1000	2.2100	2.1000	2.1660	+0.838%	469,839	+7,531.579%
2024-02-13	2.1900	2.2080	2.1180	2.1480	-3.330%	548,465	+7,595.531%
2024-02-12	2.2580	2.3080	2.1860	2.2220	-3.223%	946,638	+7,339.244%
2024-02-09	2.3220	2.3380	2.2780	2.2960	-1.205%	621,280	+7,099.477%
2024-02-08	2.1560	2.3240	2.1360	2.3240	+9.934%	1,218,560	+7,012.737%
2024-02-07	2.1200	2.1340	2.0280	2.1140	+0.380%	425,832	+7,719.300%
2024-02-06	2.1300	2.1300	2.0640	2.1060	+0.381%	1,468,825	+7,749.003%
2024-02-05	2.0940	2.1360	2.0900	2.0980	+0.191%	384,011	+7,778.932%
2024-02-02	2.1360	2.1360	2.0860	2.0940	0.000%	199,700	+7,793.983%
2024-02-01	2.1500	2.1500	2.0840	2.0940	-1.320%	377,195	+7,793.983%
2024-01-31	2.1780	2.1780	2.1060	2.1220	-0.376%	2,092,627	+7,689.821%
2024-01-30	2.1600	2.1600	2.1040	2.1300	+0.852%	323,284	+7,660.563%
2024-01-29	2.1980	2.1980	2.1020	2.1120	-2.132%	485,301	+7,726.705%
2024-01-26	2.1380	2.1600	2.1060	2.1580	+1.220%	505,386	+7,559.870%
2024-01-25	2.1840	2.1840	2.1020	2.1320	+0.094%	474,381	+7,653.283%
2024-01-23	2.1820	2.1820	2.1260	2.1300	-2.383%	991,554	+7,660.563%
2024-01-22	2.2060	2.2060	2.1580	2.1820	+1.394%	217,459	+7,475.619%
2024-01-19	2.2220	2.2340	2.1420	2.1520	-3.063%	486,527	+7,581.227%
2024-01-18	2.2500	2.2520	2.2160	2.2200	-0.716%	834,306	+7,345.946%
2024-01-17	2.2640	2.2640	2.1900	2.2360	-0.534%	670,653	+7,292.665%
2024-01-16	2.2400	2.2560	2.1980	2.2480	+0.988%	415,968	+7,253.203%
2024-01-15	2.2240	2.2520	2.1800	2.2260	-0.536%	772,293	+7,325.876%
2024-01-12	2.2000	2.2420	2.1820	2.2380	+3.803%	475,164	+7,286.059%
2024-01-11	2.1980	2.1980	2.1500	2.1560	-0.185%	720,103	+7,566.976%
2024-01-10	2.1000	2.1600	2.1000	2.1600	+1.124%	810,832	+7,552.778%
2024-01-09	2.1960	2.1960	2.1280	2.1360	+0.565%	2,211,878	+7,638.764%
2024-01-08	2.0760	2.1240	2.0740	2.1240	+1.530%	411,969	+7,682.486%
2024-01-05	2.1000	2.1100	2.0520	2.0920	-1.784%	602,796	+7,801.530%
2024-01-04	2.0800	2.1380	2.0560	2.1300	+2.305%	1,416,218	+7,660.563%
2024-01-03	2.2000	2.2220	2.0680	2.0820	-7.467%	2,924,656	+7,839.481%
2024-01-02	2.1800	2.2720	2.1800	2.2500	+0.987%	898,627	+7,246.667%
2023-12-29	2.2300	2.2360	2.2120	2.2280	-0.179%	168,561	+7,319.210%
2023-12-28	2.2200	2.2440	2.2120	2.2320	+0.270%	1,579,472	+7,305.914%
2023-12-27	2.1500	2.2300	2.1500	2.2260	+1.551%	1,810,042	+7,325.876%
2023-12-22	2.1640	2.1920	2.1620	2.1920	+0.735%	1,516,843	+7,441.058%
2023-12-21	2.1960	2.2000	2.1740	2.1760	-1.360%	417,791	+7,496.507%
2023-12-20	2.1660	2.2060	2.1400	2.2060	+2.892%	2,151,951	+7,393.200%
2023-12-19	2.1500	2.1580	2.1180	2.1440	+1.228%	325,165	+7,609.888%
2023-12-18	2.1180	2.1380	2.0940	2.1180	-0.470%	537,525	+7,704.533%
2023-12-15	2.1480	2.1480	2.1000	2.1280	+0.853%	2,753,437	+7,667.857%
2023-12-14	2.0120	2.1100	2.0100	2.1100	+7.270%	2,186,893	+7,734.123%
2023-12-13	1.9400	1.9720	1.9400	1.9670	+0.614%	902,936	+8,303.660%
2023-12-12	1.9610	1.9700	1.9370	1.9550	-0.761%	694,657	+8,355.243%
2023-12-11	1.9610	1.9890	1.9490	1.9700	+0.203%	1,431,712	+8,290.863%
2023-12-08	1.9600	1.9900	1.9500	1.9660	+0.357%	785,791	+8,307.935%
2023-12-07	1.9500	1.9730	1.9410	1.9590	-0.609%	741,018	+8,337.979%
2023-12-06	1.9180	1.9830	1.8820	1.9710	+4.840%	1,762,896	+8,286.606%
2023-12-05	1.7900	1.8820	1.7900	1.8800	+2.732%	906,786	+8,692.553%
2023-12-04	1.7520	1.8530	1.7520	1.8300	+2.292%	926,360	+8,932.787%
2023-12-01	1.7860	1.8020	1.7820	1.7890	+0.959%	324,548	+9,139.799%
2023-11-30	1.7800	1.7920	1.7600	1.7720	-0.505%	1,412,430	+9,228.442%
2023-11-29	1.7310	1.7950	1.7310	1.7810	+2.005%	746,619	+9,181.303%
2023-11-28	1.7740	1.7740	1.7000	1.7460	+1.394%	629,217	+9,367.354%
2023-11-27	1.7400	1.7510	1.7190	1.7220	-0.749%	440,140	+9,499.303%
2023-11-24	1.7360	1.7580	1.7310	1.7350	-0.230%	391,494	+9,427.378%
2023-11-23	1.7190	1.7490	1.7190	1.7390	-0.912%	327,797	+9,405.463%
2023-11-22	1.7610	1.7740	1.7260	1.7550	+1.094%	580,464	+9,318.803%
2023-11-21	1.8000	1.8000	1.7290	1.7360	-2.636%	404,981	+9,421.889%
2023-11-20	1.7900	1.7940	1.7610	1.7830	+0.112%	463,040	+9,170.892%
2023-11-17	1.7200	1.7880	1.7200	1.7810	+2.889%	434,312	+9,181.303%
2023-11-16	1.7670	1.7840	1.7290	1.7310	-3.025%	396,976	+9,449.393%
2023-11-15	1.7970	1.8670	1.7850	1.7850	-0.224%	1,118,598	+9,160.504%
2023-11-14	1.6830	1.7890	1.6810	1.7890	+5.795%	656,672	+9,139.799%
2023-11-13	1.7090	1.7090	1.6610	1.6910	+0.416%	330,211	+9,675.281%
2023-11-10	1.6950	1.7090	1.6750	1.6840	-1.347%	403,833	+9,715.914%
2023-11-09	1.6960	1.7200	1.6870	1.7070	+1.789%	386,537	+9,583.656%
2023-11-08	1.6980	1.6980	1.6630	1.6770	+0.540%	1,240,682	+9,756.887%
2023-11-07	1.6700	1.6780	1.6490	1.6680	+0.240%	646,702	+9,810.072%
2023-11-06	1.7800	1.7830	1.6640	1.6640	-6.095%	1,152,357	+9,833.894%
2023-11-03	1.7140	1.7740	1.7030	1.7720	+5.413%	1,547,995	+9,228.442%
2023-11-02	1.5800	1.6810	1.5790	1.6810	-1.059%	1,638,940	+9,733.432%
2023-11-01	1.7400	1.7400	1.6890	1.6990	+0.236%	1,092,210	+9,629.253%
2023-10-31	1.7550	1.7550	1.6950	1.6950	-0.877%	563,365	+9,652.212%
2023-10-30	1.6990	1.7330	1.6850	1.7100	+1.968%	1,501,656	+9,566.667%
2023-10-27	1.6320	1.6800	1.6320	1.6770	+0.721%	838,354	+9,756.887%
2023-10-26	1.7000	1.7000	1.6500	1.6650	+0.120%	1,599,323	+9,827.928%
2023-10-25	1.6600	1.6850	1.6290	1.6630	-0.300%	1,245,837	+9,839.868%
2023-10-24	1.7000	1.7000	1.6630	1.6680	-0.418%	616,432	+9,810.072%
2023-10-23	1.6600	1.6820	1.6490	1.6750	+0.299%	454,157	+9,768.657%
2023-10-20	1.6900	1.7000	1.6640	1.6700	-0.949%	744,147	+9,798.204%
2023-10-19	1.6800	1.7160	1.6800	1.6860	-0.648%	680,744	+9,704.270%
2023-10-18	1.7010	1.7240	1.6900	1.6970	-1.107%	1,202,697	+9,640.719%
2023-10-17	1.7230	1.7480	1.7050	1.7160	-1.493%	757,399	+9,532.867%
2023-10-16	1.7000	1.7420	1.6930	1.7420	+2.350%	589,575	+9,389.093%
2023-10-13	1.8400	1.8420	1.7000	1.7020	-7.801%	1,914,139	+9,612.103%
2023-10-12	1.8540	1.8860	1.8400	1.8460	-1.389%	873,279	+8,854.496%
2023-10-11	1.8540	1.9030	1.8540	1.8720	+0.107%	1,438,345	+8,730.128%
2023-10-10	1.8000	1.8750	1.8000	1.8700	+2.242%	523,646	+8,739.572%
2023-10-09	1.8620	1.8630	1.8020	1.8290	-1.772%	1,205,180	+8,937.726%
2023-10-06	1.8500	1.8810	1.8500	1.8620	-0.107%	2,357,569	+8,777.551%
2023-10-05	1.8780	1.8800	1.8600	1.8640	+0.431%	342,733	+8,768.026%
2023-10-04	1.8420	1.8880	1.8420	1.8560	-1.224%	442,316	+8,806.250%
2023-10-03	1.8400	1.8940	1.8400	1.8790	-0.265%	680,206	+8,697.233%
2023-10-02	1.8760	1.8970	1.8680	1.8840	+0.319%	987,359	+8,673.885%
2023-09-29	1.8600	1.8970	1.8600	1.8780	+0.482%	672,049	+8,701.917%
2023-09-28	1.8800	1.8800	1.8420	1.8690	+0.484%	802,817	+8,744.302%
2023-09-27	1.9120	1.9120	1.8590	1.8600	-2.413%	639,526	+8,787.097%
2023-09-26	1.9000	1.9310	1.9000	1.9060	-1.397%	475,346	+8,572.613%
2023-09-25	1.9300	1.9330	1.9120	1.9330	-0.668%	513,211	+8,451.474%
2023-09-22	1.9400	1.9750	1.9400	1.9460	+0.051%	833,757	+8,394.347%
2023-09-21	1.9700	1.9770	1.9160	1.9450	+0.258%	495,596	+8,398.715%
2023-09-20	1.9600	1.9820	1.9360	1.9400	-0.103%	547,054	+8,420.619%
2023-09-19	1.9070	1.9470	1.8960	1.9420	+1.146%	728,039	+8,411.843%
2023-09-18	1.9250	1.9430	1.9200	1.9200	-0.260%	396,617	+8,509.375%
2023-09-15	1.9240	1.9590	1.9190	1.9250	-1.079%	3,111,893	+8,487.013%
2023-09-14	1.8680	1.9460	1.8680	1.9460	+1.672%	1,050,637	+8,394.347%
2023-09-13	1.9100	1.9210	1.9010	1.9140	+0.105%	816,442	+8,536.364%
2023-09-12	1.9060	1.9120	1.8890	1.9120	+0.897%	861,958	+8,545.397%
2023-09-11	1.8440	1.9200	1.8440	1.8950	+0.531%	382,034	+8,622.955%
2023-09-08	1.9140	1.9300	1.8750	1.8850	-1.823%	745,277	+8,669.231%
2023-09-07	1.9210	1.9450	1.8820	1.9200	-1.387%	1,106,583	+8,509.375%
2023-09-06	1.8560	2.0080	1.8400	1.9470	+1.248%	1,122,379	+8,389.985%
2023-09-05	1.8910	1.9300	1.8890	1.9230	+0.786%	428,524	+8,495.944%
2023-09-04	1.9450	1.9450	1.8770	1.9080	-1.700%	690,911	+8,563.522%
2023-09-01	1.9480	1.9820	1.9400	1.9410	+0.052%	378,134	+8,416.229%
2023-08-31	1.9760	2.0160	1.9400	1.9400	-1.523%	840,419	+8,420.619%
2023-08-30	1.9240	1.9900	1.9240	1.9700	+0.051%	447,898	+8,290.863%
2023-08-29	1.9200	1.9800	1.9080	1.9690	+3.143%	522,822	+8,295.124%
2023-08-25	1.9430	1.9430	1.9030	1.9090	-0.883%	282,312	+8,558.984%
2023-08-23	1.9400	1.9470	1.9210	1.9260	+0.469%	279,972	+8,482.555%
2023-08-22	1.8900	1.9280	1.8900	1.9170	+1.161%	279,181	+8,522.848%
2023-08-21	1.9080	1.9170	1.8940	1.8950	-0.525%	384,194	+8,622.955%
2023-08-18	1.9020	1.9180	1.8890	1.9050	-0.262%	488,857	+8,577.165%
2023-08-17	1.9200	1.9530	1.9090	1.9100	-1.496%	376,930	+8,554.450%
2023-08-16	1.9390	1.9550	1.9320	1.9390	-0.154%	340,596	+8,425.013%
2023-08-15	1.9670	1.9790	1.9300	1.9420	-1.671%	231,211	+8,411.843%
2023-08-14	2.0540	2.0540	1.9730	1.9750	-0.903%	598,452	+8,269.620%
2023-08-11	2.0380	2.0460	1.9930	1.9930	-2.112%	371,785	+8,194.029%
2023-08-10	1.9950	2.0480	1.9920	2.0360	+2.776%	703,276	+8,018.861%
2023-08-09	2.0260	2.0260	1.9680	1.9810	+0.507%	509,285	+8,244.271%
2023-08-08	2.0320	2.0320	1.9710	1.9710	-0.955%	554,224	+8,286.606%
2023-08-07	2.0360	2.0360	1.9800	1.9900	-0.599%	380,877	+8,206.533%
2023-08-04	2.0340	2.0340	1.9800	2.0020	+0.603%	2,965,458	+8,156.743%
2023-08-03	1.9650	2.0040	1.9600	1.9900	+1.067%	422,617	+8,206.533%
2023-08-02	2.0340	2.0340	1.9600	1.9690	-3.196%	888,625	+8,295.124%
2023-08-01	2.0680	2.0680	2.0280	2.0340	-1.453%	356,645	+8,026.844%
2023-07-31	2.1040	2.1080	2.0640	2.0640	-0.386%	1,001,250	+7,908.721%
2023-07-28	2.0580	2.0780	2.0460	2.0720	-0.096%	643,072	+7,877.799%
2023-07-27	2.0680	2.0820	2.0500	2.0740	+0.387%	638,824	+7,870.106%
2023-07-26	2.0660	2.0660	2.0340	2.0660	+2.277%	568,973	+7,900.968%
2023-07-25	2.0240	2.0480	2.0100	2.0200	-0.493%	868,984	+8,083.168%
2023-07-24	2.0260	2.0680	2.0260	2.0300	-1.552%	437,504	+8,042.857%
2023-07-21	2.1260	2.1260	2.0620	2.0620	-1.340%	559,480	+7,916.489%
2023-07-20	2.0580	2.1360	2.0580	2.0900	-1.415%	536,095	+7,809.091%
2023-07-19	2.0720	2.1900	2.0580	2.1200	+4.331%	2,080,231	+7,697.170%
2023-07-18	1.9900	2.0320	1.9860	2.0320	+1.499%	1,159,206	+8,034.843%
2023-07-17	2.0020	2.0120	1.9630	2.0020	+0.704%	979,018	+8,156.743%
2023-07-14	2.0780	2.0780	1.9880	1.9880	-8.303%	3,637,380	+8,214.889%
2023-07-13	2.2000	2.2000	2.1640	2.1680	-0.823%	408,498	+7,524.539%
2023-07-12	2.0980	2.2000	2.0860	2.1860	+3.700%	743,022	+7,461.757%
2023-07-11	2.1620	2.1620	2.0980	2.1080	-0.378%	591,679	+7,741.556%
2023-07-10	2.0440	2.1240	2.0440	2.1160	+2.025%	950,366	+7,711.909%
2023-07-07	2.0180	2.0980	2.0180	2.0740	-0.192%	538,582	+7,870.106%
2023-07-06	2.0840	2.0960	2.0780	2.0780	-1.517%	2,293,798	+7,854.764%
2023-07-05	2.0960	2.1320	2.0800	2.1100	-0.284%	1,449,905	+7,734.123%
2023-07-04	2.0940	2.1360	2.0940	2.1160	-0.564%	448,975	+7,711.909%
2023-07-03	2.0800	2.1300	2.0800	2.1280	+2.308%	483,483	+7,667.857%
2023-06-30	2.0300	2.0900	2.0300	2.0800	+1.266%	414,026	+7,847.115%
2023-06-29	2.0600	2.1060	2.0540	2.0540	-1.816%	855,782	+7,947.712%
2023-06-28	1.9590	2.1160	1.9590	2.0920	+3.667%	1,343,709	+7,801.530%
2023-06-27	2.0000	2.0180	1.9730	2.0180	+1.407%	972,993	+8,091.278%
2023-06-26	1.8830	1.9900	1.8830	1.9900	+2.366%	1,429,483	+8,206.533%
2023-06-23	1.9470	1.9680	1.9260	1.9440	-0.205%	1,216,629	+8,403.086%
2023-06-22	1.9880	2.0160	1.9360	1.9480	-2.454%	1,096,793	+8,385.626%
2023-06-21	2.0900	2.0900	1.9880	1.9970	-2.108%	1,440,695	+8,177.416%
2023-06-20	2.0760	2.0900	1.9980	2.0400	-2.486%	1,800,587	+8,002.941%
2023-06-19	2.2180	2.2180	2.0920	2.0920	-3.148%	1,637,942	+7,801.530%
2023-06-16	2.2560	2.2660	2.1600	2.1600	-3.743%	1,861,312	+7,552.778%
2023-06-15	2.2940	2.3060	2.2440	2.2440	-1.493%	570,854	+7,266.310%
2023-06-14	2.2500	2.2920	2.2500	2.2780	0.000%	973,019	+7,156.365%
2023-06-13	2.2600	2.2920	2.2580	2.2780	-0.611%	728,433	+7,156.365%
2023-06-12	2.3440	2.3440	2.2880	2.2920	+0.262%	277,278	+7,112.042%
2023-06-09	2.2420	2.2940	2.2420	2.2860	-0.436%	495,555	+7,130.971%
2023-06-08	2.3640	2.3640	2.2880	2.2960	-0.174%	382,365	+7,099.477%
2023-06-07	2.3980	2.3980	2.3000	2.3000	-1.625%	363,434	+7,086.957%
2023-06-06	2.2820	2.3460	2.2820	2.3380	+1.125%	242,799	+6,970.145%
2023-06-05	2.3580	2.3580	2.3040	2.3120	+0.087%	412,832	+7,049.654%
2023-06-02	2.3320	2.3380	2.2940	2.3100	+1.316%	1,786,294	+7,055.844%
2023-06-01	2.2600	2.2880	2.2560	2.2800	+1.514%	276,138	+7,150.000%
2023-05-31	2.3300	2.3300	2.2400	2.2460	-1.231%	1,256,033	+7,259.751%
2023-05-30	2.2820	2.3040	2.2520	2.2740	-0.263%	398,320	+7,169.129%
2023-05-26	2.2420	2.2920	2.2420	2.2800	+0.529%	357,538	+7,150.000%
2023-05-25	2.3180	2.3320	2.2420	2.2680	-2.494%	870,395	+7,188.360%
2023-05-24	2.3540	2.3560	2.3180	2.3260	-1.691%	891,322	+7,006.621%
2023-05-23	2.3900	2.4040	2.3600	2.3660	-0.838%	671,672	+6,886.475%
2023-05-22	2.3580	2.4100	2.3540	2.3860	+1.966%	828,691	+6,827.913%
2023-05-19	2.3880	2.3880	2.3220	2.3400	+0.429%	989,887	+6,964.103%
2023-05-18	2.3400	2.3460	2.3180	2.3300	+0.258%	1,648,574	+6,994.421%
2023-05-17	2.3600	2.3600	2.2960	2.3240	-0.599%	483,717	+7,012.737%
2023-05-16	2.3120	2.3720	2.3120	2.3380	-0.256%	844,636	+6,970.145%
2023-05-15	2.3700	2.3800	2.3340	2.3440	-1.014%	540,135	+6,952.048%
2023-05-12	2.3940	2.3940	2.3640	2.3680	+0.424%	463,325	+6,880.574%
2023-05-11	2.3300	2.3700	2.3140	2.3580	-0.758%	311,297	+6,910.178%
2023-05-10	2.3720	2.4020	2.3600	2.3760	-0.168%	563,917	+6,857.071%
2023-05-09	2.4500	2.4580	2.3720	2.3800	-2.379%	1,230,465	+6,845.378%
2023-05-05	2.4660	2.4660	2.4060	2.4380	+1.923%	467,117	+6,680.148%
2023-05-04	2.4560	2.4560	2.3720	2.3920	-0.167%	822,088	+6,810.535%
2023-05-03	2.4960	2.4960	2.3920	2.3960	-1.803%	744,731	+6,798.998%
2023-05-02	2.4200	2.4540	2.4200	2.4400	+0.329%	947,241	+6,674.590%
2023-04-28	2.4380	2.4380	2.3920	2.4320	+1.757%	501,399	+6,696.875%
2023-04-27	2.3280	2.4040	2.3280	2.3900	+0.084%	741,580	+6,816.318%
2023-04-26	2.3960	2.3960	2.3560	2.3880	-0.583%	316,428	+6,822.111%
2023-04-25	2.3560	2.4200	2.3480	2.4020	+0.924%	686,267	+6,781.765%
2023-04-24	2.3360	2.4040	2.3360	2.3800	-0.751%	609,765	+6,845.378%
2023-04-21	2.4000	2.4000	2.3620	2.3980	+0.251%	594,889	+6,793.244%
2023-04-20	2.3640	2.4320	2.3640	2.3920	-1.320%	830,766	+6,810.535%
2023-04-19	2.3820	2.4320	2.3820	2.4240	-0.493%	880,796	+6,719.307%
2023-04-18	2.3980	2.4500	2.3980	2.4360	-1.377%	1,474,391	+6,685.714%
2023-04-17	2.4940	2.5060	2.4440	2.4700	-0.803%	1,282,554	+6,592.308%
2023-04-14	2.4960	2.5520	2.4680	2.4900	+0.161%	942,179	+6,538.554%
2023-04-13	2.5080	2.5080	2.4380	2.4860	+0.975%	924,804	+6,549.236%
2023-04-12	2.4040	2.4620	2.3920	2.4620	+2.583%	1,017,385	+6,614.054%
2023-04-11	2.4560	2.4560	2.3780	2.4000	+0.167%	582,752	+6,787.500%
2023-04-06	2.3440	2.4020	2.3440	2.3960	+1.784%	400,598	+6,798.998%
2023-04-05	2.3680	2.4080	2.3360	2.3540	-1.341%	1,066,557	+6,922.090%
2023-04-04	2.3900	2.4120	2.3840	2.3860	+0.421%	510,829	+6,827.913%
2023-04-03	2.3900	2.4040	2.3700	2.3760	-0.419%	479,187	+6,857.071%
2023-03-31	2.3920	2.4080	2.3740	2.3860	-0.251%	1,001,601	+6,827.913%
2023-03-30	2.3940	2.4040	2.3760	2.3920	+2.048%	606,449	+6,810.535%
2023-03-29	2.3160	2.3460	2.3100	2.3440	+1.296%	970,000	+6,952.048%
2023-03-28	2.3260	2.3340	2.2940	2.3140	-0.259%	945,251	+7,043.475%
2023-03-27	2.3680	2.3720	2.3120	2.3200	-1.277%	1,510,222	+7,025.000%
2023-03-24	2.3780	2.3960	2.3400	2.3500	-2.246%	1,752,061	+6,934.043%
2023-03-23	2.4420	2.4480	2.3920	2.4040	-1.395%	5,242,539	+6,776.040%
2023-03-22	2.4160	2.4720	2.4160	2.4380	-0.975%	601,004	+6,680.148%
2023-03-21	2.3820	2.4800	2.3720	2.4620	+4.677%	898,358	+6,614.054%
2023-03-20	2.2500	2.3800	2.2060	2.3520	+1.730%	1,156,953	+6,928.061%
2023-03-17	2.3500	2.3980	2.2900	2.3120	-3.425%	6,278,528	+7,049.654%
2023-03-16	2.3880	2.4100	2.3500	2.3940	+2.395%	795,107	+6,804.762%
2023-03-15	2.4360	2.4360	2.3020	2.3380	-4.102%	1,705,468	+6,970.145%
2023-03-14	2.4140	2.4420	2.3260	2.4380	+3.393%	1,007,300	+6,680.148%
2023-03-13	2.4900	2.5160	2.3180	2.3580	-5.906%	1,318,451	+6,910.178%
2023-03-10	2.5460	2.5540	2.4860	2.5060	-2.868%	1,265,074	+6,496.169%
2023-03-09	2.5860	2.5940	2.5440	2.5800	-0.232%	1,019,607	+6,306.977%
2023-03-08	2.6240	2.6420	2.5860	2.5860	-1.598%	1,742,894	+6,292.111%
2023-03-07	2.6640	2.6980	2.6160	2.6280	-1.720%	2,078,251	+6,189.954%
2023-03-06	2.6460	2.6900	2.6360	2.6740	+1.673%	871,333	+6,081.750%
2023-03-03	2.5940	2.6440	2.5940	2.6300	+1.154%	991,349	+6,185.171%
2023-03-02	2.6300	2.6340	2.5900	2.6000	-2.985%	918,281	+6,257.692%
2023-03-01	2.6660	2.7280	2.6660	2.6800	-0.593%	964,828	+6,067.910%
2023-02-28	2.6480	2.7140	2.6360	2.6960	+2.044%	1,801,749	+6,031.306%
2023-02-27	2.5880	2.6500	2.5880	2.6420	+1.459%	2,653,019	+6,156.624%
2023-02-24	2.5360	2.6280	2.5360	2.6040	+0.231%	927,300	+6,247.926%
2023-02-23	2.5580	2.6160	2.5560	2.5980	+0.854%	1,268,635	+6,262.587%
2023-02-22	2.6000	2.6080	2.5260	2.5760	-1.679%	1,376,407	+6,316.925%
2023-02-21	2.6640	2.6660	2.6100	2.6200	-2.312%	2,978,720	+6,209.160%
2023-02-20	2.6600	2.6920	2.6600	2.6820	+0.751%	1,070,962	+6,063.311%
2023-02-17	2.6980	2.7120	2.6420	2.6620	-2.562%	1,462,455	+6,109.617%
2023-02-16	2.8160	2.8300	2.7100	2.7320	-2.568%	837,693	+5,950.512%
2023-02-15	2.7660	2.8040	2.7420	2.8040	+1.301%	782,277	+5,795.150%
2023-02-14	2.8020	2.8160	2.7500	2.7680	-0.575%	850,393	+5,871.821%
2023-02-13	2.7220	2.8120	2.7220	2.7840	+3.035%	3,044,164	+5,837.500%
2023-02-10	2.8000	2.8160	2.7020	2.7020	-4.048%	1,711,478	+6,017.691%
2023-02-09	2.8140	2.8520	2.7840	2.8160	+1.004%	1,331,618	+5,770.028%
2023-02-08	2.7820	2.8000	2.7120	2.7880	+2.125%	1,587,819	+5,828.981%
2023-02-07	2.8260	2.8260	2.7280	2.7300	-2.778%	1,316,368	+5,954.945%
2023-02-06	2.8200	2.8280	2.7760	2.8080	-1.474%	709,308	+5,786.752%
2023-02-03	2.8460	2.8580	2.8120	2.8500	-0.489%	1,224,986	+5,700.000%
2023-02-02	2.7640	2.8640	2.7220	2.8640	+6.468%	1,560,507	+5,671.648%
2023-02-01	2.6860	2.7260	2.6600	2.6900	+1.052%	719,429	+6,044.981%
2023-01-31	2.7620	2.7620	2.6540	2.6620	-1.626%	10,760,436	+6,109.617%
2023-01-30	2.6820	2.7160	2.6540	2.7060	-0.148%	1,249,219	+6,008.647%
2023-01-27	2.6680	2.7100	2.6660	2.7100	+0.669%	871,779	+5,999.631%
2023-01-26	2.6440	2.7200	2.6440	2.6920	+0.523%	1,514,824	+6,040.416%
2023-01-25	2.6860	2.7240	2.6240	2.6780	-1.326%	1,272,475	+6,072.517%
2023-01-24	2.7400	2.7560	2.7120	2.7140	-0.440%	9,152,119	+5,990.641%
2023-01-23	2.7160	2.7460	2.6940	2.7260	+0.963%	1,090,228	+5,963.830%
2023-01-20	2.6200	2.7080	2.5980	2.7000	+2.041%	938,024	+6,022.222%
2023-01-19	2.6640	2.7000	2.6460	2.6460	-1.047%	1,738,116	+6,147.166%
2023-01-18	2.6520	2.7100	2.6400	2.6740	+0.526%	1,156,829	+6,081.750%
2023-01-17	2.6540	2.6820	2.6300	2.6600	0.000%	1,887,560	+6,114.286%
2023-01-16	2.6860	2.7380	2.6360	2.6600	-2.062%	2,781,179	+6,114.286%
2023-01-13	2.6340	2.7160	2.6340	2.7160	+2.336%	2,358,512	+5,986.156%
2023-01-12	2.5860	2.6540	2.5700	2.6540	+2.868%	1,273,179	+6,128.335%
2023-01-11	2.6880	2.6880	2.5800	2.5800	-1.976%	2,140,004	+6,306.977%
2023-01-10	2.6800	2.6900	2.6180	2.6320	-2.010%	1,256,998	+6,180.395%
2023-01-09	2.6760	2.7060	2.6180	2.6860	0.000%	1,597,853	+6,054.133%
2023-01-06	2.6020	2.6860	2.6020	2.6860	+2.207%	1,433,084	+6,054.133%
2023-01-05	2.5360	2.6340	2.5360	2.6280	+2.737%	4,466,123	+6,189.954%
2023-01-04	2.4700	2.5600	2.4520	2.5580	+4.836%	1,738,977	+6,362.080%

.dark-mode .V1V8tb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V1V8tb{ color: #333333; background-color: white; border: 2px solid #333333; }ASHMASHMORE GROUP PLCstock LSE

ASHM
ASHMORE GROUP PLC
stock LSE