Ashmore Group Plc (ASHM)

ASHM
🏛️ Royaume-Uni →
172.90
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 240.00 244.40 238.40 239.40 0.3M
2022-12-29 234.20 241.00 233.60 239.60 4.5M
2022-12-28 230.20 235.00 229.80 233.80 0.4M
2022-12-23 228.00 232.60 228.00 230.20 0.2M
2022-12-22 236.80 240.20 232.00 232.60 0.4M
2022-12-21 230.80 239.80 229.60 237.80 4.7M
2022-12-20 226.40 233.20 226.40 230.80 0.5M
2022-12-19 226.00 235.80 223.60 231.00 0.5M
2022-12-16 233.00 233.80 224.80 226.80 2.7M
2022-12-15 232.60 236.40 230.40 235.00 1.4M
2022-12-14 233.80 235.00 230.00 234.00 3.0M
2022-12-13 227.60 234.60 221.60 234.60 2.8M
2022-12-12 221.20 223.00 218.80 223.00 0.5M
2022-12-09 219.00 221.60 217.40 219.20 0.6M
2022-12-08 216.40 219.20 214.80 218.20 0.8M
2022-12-07 225.60 225.60 215.80 216.20 1.0M
2022-12-06 219.00 222.40 216.60 220.00 2.1M
2022-12-05 230.40 231.00 225.60 225.60 1.1M
2022-12-02 228.60 232.20 227.60 230.80 0.9M
2022-12-01 231.40 232.00 227.00 229.60 1.1M
2022-11-30 226.40 228.40 222.80 226.00 1.1M
2022-11-29 227.80 230.20 224.40 224.80 0.7M
2022-11-28 229.20 230.00 224.80 226.20 0.7M
2022-11-25 228.60 233.60 228.00 232.00 0.7M
2022-11-24 235.00 235.80 230.60 234.20 0.8M
2022-11-23 234.80 234.80 226.50 231.60 1.1M
2022-11-22 236.80 236.80 228.60 230.40 0.8M
2022-11-21 238.20 238.60 230.19 231.20 1.3M
2022-11-18 235.41 240.00 234.00 238.20 1.1M
2022-11-17 239.60 240.60 234.80 236.60 0.7M
2022-11-16 244.80 249.80 236.80 238.00 0.6M
2022-11-15 250.00 251.20 242.20 245.60 0.7M
2022-11-14 252.80 253.40 245.60 249.40 1.0M
2022-11-11 230.00 261.80 230.00 249.80 2.3M
2022-11-10 210.20 229.00 210.20 229.00 2.0M
2022-11-09 214.00 217.20 212.40 216.20 0.7M
2022-11-08 206.80 214.40 206.80 214.00 0.6M
2022-11-07 204.80 212.40 203.80 209.40 5.3M
2022-11-04 199.40 206.80 197.50 206.20 0.7M
2022-11-03 200.60 203.20 194.50 197.90 0.9M
2022-11-02 216.20 218.80 213.20 213.40 3.5M
2022-11-01 211.80 217.40 208.00 215.60 1.4M
2022-10-31 206.40 207.80 199.57 206.40 1.1M
2022-10-28 204.20 206.40 201.00 204.80 0.6M
2022-10-27 202.80 207.00 200.00 207.00 1.0M
2022-10-26 198.00 203.77 198.00 203.20 1.1M
2022-10-25 186.10 201.40 186.10 199.80 1.0M
2022-10-24 188.30 192.70 187.30 190.40 1.2M
2022-10-21 188.60 188.60 183.80 186.90 0.6M
2022-10-20 189.40 189.90 183.00 189.50 0.7M
2022-10-19 185.70 190.10 183.50 184.20 1.1M
2022-10-18 193.80 196.00 187.90 189.10 0.9M
2022-10-17 183.20 195.10 183.20 191.10 1.3M
2022-10-14 191.40 194.40 184.60 186.70 1.5M
2022-10-13 180.40 190.50 177.80 190.50 3.7M
2022-10-12 188.00 188.00 179.30 180.90 1.5M
2022-10-11 188.00 190.50 186.30 187.40 0.9M
2022-10-10 198.90 198.90 190.40 190.90 0.8M
2022-10-07 194.70 196.70 190.60 193.10 0.6M
2022-10-06 199.50 201.40 195.90 197.00 0.8M
2022-10-05 204.80 207.00 198.40 198.50 0.6M
2022-10-04 198.60 210.40 198.60 208.00 0.8M
2022-10-03 194.70 201.80 189.70 201.60 1.0M
2022-09-30 193.90 199.70 193.90 197.10 1.3M
2022-09-29 207.00 207.00 193.00 195.50 1.1M
2022-09-28 203.80 209.80 200.80 207.00 0.7M
2022-09-27 216.40 216.40 206.80 208.00 0.6M
2022-09-26 209.20 212.80 209.00 211.00 0.7M
2022-09-23 217.40 217.40 208.60 212.00 0.5M
2022-09-22 222.20 222.20 212.80 213.40 1.1M
2022-09-21 216.20 226.20 216.20 225.20 0.7M
2022-09-20 223.60 224.80 214.60 218.40 0.6M
2022-09-16 216.40 226.20 216.40 223.80 1.4M
2022-09-15 218.60 223.20 217.60 221.40 1.2M
2022-09-14 219.60 223.40 215.60 215.60 1.4M
2022-09-13 232.00 234.20 222.40 222.40 1.5M
2022-09-12 228.40 232.20 225.82 231.20 0.7M
2022-09-09 222.00 227.60 221.20 226.60 0.6M
2022-09-08 220.00 221.80 216.60 219.60 1.1M
2022-09-07 211.80 216.60 209.80 214.80 0.7M
2022-09-06 213.20 217.40 210.60 213.60 1.0M
2022-09-05 207.20 216.60 204.60 212.20 1.2M
2022-09-02 190.00 212.40 190.00 211.80 1.5M
2022-09-01 202.00 203.80 193.80 194.20 0.6M
2022-08-31 206.80 207.20 199.10 203.20 0.7M
2022-08-30 202.00 207.00 199.20 205.60 0.8M
2022-08-26 207.00 207.00 197.70 199.10 0.6M
2022-08-25 203.20 206.40 201.00 201.00 8.9M
2022-08-24 199.00 204.40 199.00 202.60 1.1M
2022-08-23 206.40 206.40 198.95 204.80 1.1M
2022-08-22 213.00 214.20 202.20 202.20 1.1M
2022-08-19 222.40 222.40 213.80 214.20 0.5M
2022-08-18 214.40 220.60 214.40 219.20 0.5M
2022-08-17 230.00 231.31 218.00 220.00 0.6M
2022-08-16 240.00 240.00 229.00 229.00 0.5M
2022-08-15 235.60 236.60 231.20 234.60 0.7M
2022-08-12 234.70 235.60 231.40 235.60 0.3M
2022-08-11 227.34 235.00 227.34 233.60 0.6M
2022-08-10 219.20 230.00 216.60 229.20 0.9M
2022-08-09 217.40 221.20 217.40 219.60 0.4M
2022-08-08 218.80 222.20 218.20 221.40 0.5M
2022-08-05 211.00 218.80 211.00 217.40 0.7M
2022-08-04 215.80 216.40 213.80 216.40 0.5M
2022-08-03 207.60 215.20 207.60 215.00 0.4M
2022-08-02 215.80 215.80 212.00 212.80 0.7M
2022-08-01 217.80 222.80 216.20 217.00 0.7M
2022-07-29 208.00 217.20 205.00 215.80 1.1M
2022-07-28 205.00 206.20 201.40 204.60 4.7M
2022-07-27 203.20 205.20 200.00 203.20 0.4M
2022-07-26 203.80 205.20 198.70 199.00 0.6M
2022-07-25 206.60 208.00 202.40 203.60 0.6M
2022-07-22 206.80 210.20 205.80 207.80 0.6M
2022-07-21 209.80 209.80 203.60 206.80 1.2M
2022-07-20 203.00 207.40 203.00 205.40 0.5M
2022-07-19 201.80 206.40 201.20 205.60 0.8M
2022-07-18 192.20 202.60 192.20 202.00 0.7M
2022-07-15 187.80 196.30 186.00 194.50 1.0M
2022-07-14 200.00 203.60 189.75 192.00 1.6M
2022-07-13 204.60 206.92 201.60 205.00 1.3M
2022-07-12 210.40 210.40 199.00 204.60 1.4M
2022-07-11 206.60 209.20 204.40 205.80 0.9M
2022-07-08 210.00 211.60 207.20 211.60 0.8M
2022-07-07 207.00 210.20 206.20 208.40 1.6M
2022-07-06 207.00 218.00 207.00 208.00 0.9M
2022-07-05 219.40 219.40 211.60 211.60 1.2M
2022-07-04 214.20 217.20 208.70 215.00 0.8M
2022-07-01 220.00 221.80 210.80 219.00 1.4M
2022-06-30 219.60 223.00 218.40 221.80 1.2M
2022-06-29 222.20 225.40 222.10 223.40 0.8M
2022-06-28 226.60 229.00 223.80 227.00 0.8M
2022-06-27 227.40 227.80 224.60 225.80 1.1M
2022-06-24 216.40 224.40 216.40 224.40 0.5M
2022-06-23 214.00 216.60 212.60 215.60 0.6M
2022-06-22 211.20 217.60 208.20 216.80 0.9M
2022-06-21 207.00 215.80 207.00 213.20 0.4M
2022-06-20 207.60 213.40 207.60 210.60 0.6M
2022-06-17 210.00 213.80 208.80 211.20 4.1M
2022-06-16 212.20 213.80 205.40 207.60 1.5M
2022-06-15 215.80 216.60 212.40 214.20 0.8M
2022-06-14 210.00 212.40 207.60 211.00 0.9M
2022-06-13 214.80 214.80 209.20 210.00 0.9M
2022-06-10 225.20 226.00 218.00 218.00 0.4M
2022-06-09 229.60 230.20 223.80 225.40 1.1M
2022-06-08 236.60 237.80 229.80 229.80 0.9M
2022-06-07 242.00 243.40 236.40 237.00 1.0M
2022-06-06 243.80 247.40 243.40 243.60 0.7M
2022-06-01 246.00 247.60 241.80 241.80 1.0M
2022-05-31 243.80 247.20 242.20 247.20 2.7M
2022-05-30 244.00 245.80 241.80 245.60 0.8M
2022-05-27 234.80 241.00 232.60 241.00 0.9M
2022-05-26 225.80 234.60 225.80 234.00 0.4M
2022-05-25 226.80 230.00 225.40 228.40 0.9M
2022-05-24 229.80 230.60 226.60 228.40 1.0M
2022-05-23 228.00 230.40 224.80 230.40 1.1M
2022-05-20 212.80 225.20 212.80 223.00 0.7M
2022-05-19 221.60 223.00 216.20 218.00 0.6M
2022-05-18 234.00 234.00 223.60 223.60 1.0M
2022-05-17 226.60 230.80 226.60 230.80 0.7M
2022-05-16 225.00 228.60 225.00 226.80 0.5M
2022-05-13 224.00 228.74 223.00 228.20 0.8M
2022-05-12 218.00 221.80 214.60 221.00 1.9M
2022-05-11 215.40 220.60 215.00 220.60 1.0M
2022-05-10 215.40 218.40 215.20 216.00 0.6M
2022-05-09 215.00 217.60 214.60 216.40 1.0M
2022-05-06 217.00 219.20 215.80 217.20 1.0M
2022-05-05 224.20 228.37 218.80 219.60 1.2M
2022-05-04 221.00 223.76 218.00 222.20 0.5M
2022-05-03 223.00 228.80 221.40 223.00 0.7M
2022-04-29 224.40 227.00 221.40 222.80 0.8M
2022-04-28 216.80 222.60 216.80 220.60 1.1M
2022-04-27 221.00 224.00 216.60 218.20 1.1M
2022-04-26 231.80 231.80 224.00 224.00 1.7M
2022-04-25 226.60 227.80 221.40 227.60 1.3M
2022-04-22 235.40 235.80 226.60 228.60 1.7M
2022-04-21 230.40 240.60 230.40 237.80 0.6M
2022-04-20 235.60 239.00 228.80 238.00 1.0M
2022-04-19 228.60 232.60 225.60 231.80 2.0M
2022-04-14 221.00 228.40 206.20 228.40 2.1M
2022-04-13 232.60 232.60 223.40 227.20 0.8M
2022-04-12 233.00 235.60 230.40 233.00 0.8M
2022-04-11 233.60 240.80 232.80 234.40 1.1M
2022-04-08 235.20 235.20 229.00 235.20 0.8M
2022-04-07 230.80 234.20 227.20 229.60 1.2M
2022-04-06 239.20 239.20 227.80 228.80 1.1M
2022-04-05 230.20 239.60 230.20 236.00 1.1M
2022-04-04 234.00 236.80 231.00 236.80 1.1M
2022-04-01 235.40 236.40 231.80 234.20 1.3M
2022-03-31 243.20 243.20 232.20 232.60 0.9M
2022-03-30 240.00 242.40 237.30 239.60 0.9M
2022-03-29 230.00 242.60 230.00 241.00 2.1M
2022-03-28 240.00 240.00 229.40 235.20 0.8M
2022-03-25 233.80 236.40 232.20 234.00 0.5M
2022-03-24 236.80 237.00 230.80 234.60 1.0M
2022-03-23 235.40 240.00 229.60 231.20 1.0M
2022-03-22 233.80 240.20 233.80 238.80 0.6M
2022-03-21 248.00 248.00 239.00 239.80 1.1M
2022-03-18 250.00 250.20 241.40 247.20 10.1M
2022-03-17 249.80 251.40 247.33 250.60 2.2M
2022-03-16 233.60 245.40 233.00 245.40 2.5M
2022-03-15 230.20 235.40 224.80 227.20 2.2M
2022-03-14 230.00 237.00 225.00 237.00 1.9M
2022-03-11 222.00 230.40 220.00 225.00 4.1M
2022-03-10 232.20 232.20 220.80 221.20 1.9M
2022-03-09 221.00 231.20 221.00 227.00 3.1M
2022-03-08 228.00 230.00 220.20 221.20 1.7M
2022-03-07 224.80 227.80 211.20 226.40 1.4M
2022-03-04 223.00 229.20 221.80 222.60 1.6M
2022-03-03 242.60 244.20 226.40 228.60 1.1M
2022-03-02 239.40 249.80 239.40 248.00 0.9M
2022-03-01 250.80 252.60 240.40 240.80 1.5M
2022-02-28 251.20 256.00 248.20 252.00 2.0M
2022-02-25 261.20 261.20 252.00 258.40 1.8M
2022-02-24 267.00 267.40 253.20 253.20 1.5M
2022-02-23 266.20 272.40 266.20 269.80 0.8M
2022-02-22 263.60 271.20 262.40 268.00 1.1M
2022-02-21 277.60 277.60 268.60 270.20 0.7M
2022-02-18 268.00 273.80 267.20 271.80 0.9M
2022-02-17 274.00 274.80 268.20 269.20 0.9M
2022-02-16 278.40 278.40 270.20 273.80 1.1M
2022-02-15 285.00 285.00 274.80 275.40 0.9M
2022-02-14 282.00 283.00 276.60 282.60 1.9M
2022-02-11 275.60 282.60 275.60 282.60 2.0M
2022-02-10 270.60 283.00 270.60 280.80 0.9M
2022-02-09 280.20 280.20 275.80 279.00 0.6M
2022-02-08 282.20 282.20 272.60 275.80 0.8M
2022-02-07 270.00 276.00 269.50 276.00 0.5M
2022-02-04 283.60 283.60 269.60 270.00 1.5M
2022-02-03 283.60 283.60 275.80 277.80 0.8M
2022-02-02 278.60 281.02 275.60 277.80 0.9M
2022-02-01 281.80 283.80 274.80 276.40 0.9M
2022-01-31 276.60 281.80 275.40 281.80 3.8M
2022-01-28 276.60 278.00 272.60 275.40 1.5M
2022-01-27 277.80 282.80 275.80 276.20 1.0M
2022-01-26 278.40 282.40 277.20 282.00 0.8M
2022-01-25 271.80 278.80 270.32 276.80 1.5M
2022-01-24 272.20 278.12 268.00 268.60 1.2M
2022-01-21 285.80 285.80 275.60 277.40 1.1M
2022-01-20 282.40 287.60 280.80 285.20 0.6M
2022-01-19 287.20 289.00 281.80 281.80 2.3M
2022-01-18 281.20 295.80 281.20 287.00 2.6M
2022-01-17 291.80 291.80 279.40 286.20 1.2M
2022-01-14 298.80 300.79 288.80 289.40 1.9M
2022-01-13 296.60 299.40 288.40 294.80 1.9M
2022-01-12 299.80 299.80 294.00 297.20 0.9M
2022-01-11 298.80 301.60 297.00 297.80 0.9M
2022-01-10 296.00 299.40 293.40 294.80 0.7M
2022-01-07 288.20 294.40 287.80 293.60 0.7M
2022-01-06 285.80 291.80 285.40 290.00 2.4M
2022-01-05 296.80 296.80 289.80 289.80 0.9M
2022-01-04 295.40 298.40 292.60 297.00 2.2M