Ashmore Global Opportunities Limited GBP (AGOL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ashmore Global Opportunities Limited GBP

Date Open High Low Close* Volume
22/08/2013 515.00p 515.00p 507.50p 507.50p 1
21/08/2013 500.00p 507.50p 495.00p 507.50p 1710
20/08/2013 500.00p 508.75p 500.00p 500.00p 1090
19/08/2013 500.00p 520.00p 500.00p 508.75p 0
16/08/2013 500.00p 520.00p 500.00p 510.50p 2937
15/08/2013 510.00p 517.50p 500.00p 512.50p 6500
14/08/2013 510.00p 517.50p 510.00p 517.50p 248
13/08/2013 530.00p 530.00p 510.11p 517.50p 1354
12/08/2013 510.00p 522.50p 510.00p 522.50p 1144
09/08/2013 520.00p 527.50p 515.00p 518.50p 10226
08/08/2013 520.00p 527.50p 520.00p 527.50p 50024
07/08/2013 535.00p 535.00p 506.11p 511.00p 20900
06/08/2013 510.00p 517.50p 507.51p 512.50p 452
05/08/2013 528.75p 535.00p 517.50p 517.50p 56
02/08/2013 535.00p 535.00p 525.00p 535.00p 4764
01/08/2013 510.00p 525.00p 510.00p 525.00p 7
31/07/2013 530.00p 530.00p 507.50p 530.00p 6054
30/07/2013 510.00p 530.00p 507.50p 520.00p 0
29/07/2013 510.00p 530.00p 507.50p 520.00p 1083
26/07/2013 507.95p 530.00p 507.95p 519.00p 4612
25/07/2013 518.00p 529.89p 511.00p 520.00p 1681
24/07/2013 525.00p 525.00p 507.00p 511.00p 798
23/07/2013 512.50p 527.89p 509.00p 512.50p 21142
22/07/2013 510.00p 515.00p 507.50p 512.50p 523
19/07/2013 507.50p 515.00p 507.50p 515.00p 2873
18/07/2013 528.79p 528.79p 505.00p 515.00p 3296
17/07/2013 510.00p 525.00p 510.00p 517.50p 11063
16/07/2013 524.00p 524.00p 515.00p 515.00p 33
15/07/2013 505.01p 522.50p 505.00p 520.50p 0
12/07/2013 505.01p 522.50p 505.00p 522.50p 2127
11/07/2013 510.00p 520.00p 505.00p 505.00p 12619
10/07/2013 520.00p 520.00p 520.00p 520.00p 5
09/07/2013 500.00p 520.75p 500.00p 510.00p 5889
08/07/2013 530.00p 530.00p 510.50p 520.75p 467
05/07/2013 505.00p 520.00p 505.00p 520.00p 19
04/07/2013 510.00p 524.50p 510.00p 510.00p 3989
03/07/2013 510.00p 517.75p 500.01p 510.00p 4428
02/07/2013 515.00p 520.00p 510.00p 517.75p 14692
01/07/2013 505.00p 517.50p 505.00p 517.50p 433
28/06/2013 526.63p 526.63p 515.00p 515.00p 8319
27/06/2013 510.00p 525.50p 510.00p 525.50p 2711
26/06/2013 515.50p 530.00p 512.00p 526.00p 2950
25/06/2013 530.00p 530.00p 510.00p 522.50p 3181
24/06/2013 520.00p 525.00p 519.00p 522.00p 159
21/06/2013 520.00p 525.00p 520.00p 525.00p 220
20/06/2013 520.00p 540.00p 520.00p 540.00p 14936
19/06/2013 520.00p 537.00p 520.00p 525.00p 14096
18/06/2013 520.00p 531.50p 520.00p 531.50p 18828
17/06/2013 528.00p 534.50p 523.00p 528.00p 16176
14/06/2013 526.00p 537.50p 520.50p 525.00p 12482
13/06/2013 535.00p 541.50p 527.20p 537.50p 3007
12/06/2013 548.00p 548.00p 538.00p 541.50p 17618
11/06/2013 545.00p 545.00p 540.00p 540.00p 1756
10/06/2013 545.00p 554.99p 537.50p 545.00p 3494
07/06/2013 535.00p 539.99p 535.00p 537.50p 2458
06/06/2013 553.00p 553.00p 535.00p 545.00p 1720
05/06/2013 535.00p 535.00p 535.00p 535.00p 278
04/06/2013 552.00p 560.00p 535.00p 545.00p 0
03/06/2013 552.00p 560.00p 535.00p 545.00p 1645
31/05/2013 535.50p 545.00p 535.50p 540.00p 10909
30/05/2013 555.00p 555.00p 536.95p 541.50p 288
29/05/2013 535.00p 545.00p 535.00p 545.00p 20
28/05/2013 555.00p 555.00p 545.00p 545.00p 11
24/05/2013 545.00p 552.50p 535.50p 545.00p 4007
23/05/2013 535.00p 545.00p 535.00p 545.00p 2143
22/05/2013 538.00p 545.00p 538.00p 545.00p 6577
21/05/2013 550.00p 555.00p 535.00p 550.00p 10070
20/05/2013 545.00p 550.00p 537.67p 542.50p 2710
17/05/2013 545.00p 550.00p 545.00p 547.50p 3632
16/05/2013 545.00p 547.50p 545.00p 547.50p 47
15/05/2013 545.75p 549.80p 545.75p 547.50p 1257
14/05/2013 545.00p 549.80p 540.00p 547.75p 30870
13/05/2013 545.00p 550.00p 535.00p 547.00p 12341
10/05/2013 545.00p 557.00p 535.00p 550.00p 6094
09/05/2013 545.00p 563.00p 545.00p 547.50p 3041
08/05/2013 565.00p 565.00p 545.01p 556.00p 284
07/05/2013 595.00p 595.00p 545.00p 555.00p 7460
03/05/2013 568.00p 568.00p 568.00p 568.00p 143
02/05/2013 587.50p 587.50p 587.50p 587.50p 9
01/05/2013 587.50p 587.50p 587.50p 587.50p 156
30/04/2013 587.50p 587.50p 570.01p 587.50p 260
29/04/2013 585.00p 585.00p 577.50p 577.50p 182
26/04/2013 588.00p 588.00p 579.00p 579.00p 1667
25/04/2013 570.00p 582.00p 570.00p 576.00p 6130
24/04/2013 597.00p 597.00p 571.08p 579.00p 6302
23/04/2013 580.00p 594.99p 579.08p 587.50p 3157
22/04/2013 594.00p 597.00p 580.00p 585.00p 18978
19/04/2013 582.50p 598.50p 573.00p 585.25p 36464
18/04/2013 580.00p 580.00p 565.00p 573.00p 4245
17/04/2013 580.00p 580.00p 565.00p 572.50p 1425
16/04/2013 565.90p 576.50p 565.90p 572.50p 1822
15/04/2013 565.50p 576.50p 565.00p 576.50p 4905
12/04/2013 575.00p 575.00p 561.51p 566.00p 2955
11/04/2013 565.00p 573.00p 565.00p 572.00p 11753
10/04/2013 562.00p 574.00p 562.00p 574.00p 3747
09/04/2013 565.00p 572.50p 565.00p 566.50p 11000
08/04/2013 580.00p 580.00p 565.00p 572.50p 5476
05/04/2013 580.00p 580.00p 560.10p 570.00p 9729
04/04/2013 575.00p 575.00p 565.10p 570.00p 2898
03/04/2013 565.00p 580.00p 565.00p 572.50p 6584
02/04/2013 565.01p 580.00p 565.01p 572.50p 19
28/03/2013 580.00p 580.00p 565.01p 580.00p 24588
27/03/2013 585.00p 585.00p 570.00p 570.00p 1674
26/03/2013 585.00p 585.00p 565.01p 571.50p 4228
25/03/2013 585.00p 585.00p 566.00p 573.00p 1977
22/03/2013 570.00p 584.85p 570.00p 570.00p 8616
21/03/2013 574.00p 584.50p 572.00p 578.50p 7720
20/03/2013 576.00p 595.44p 575.00p 584.50p 6604
19/03/2013 580.00p 589.85p 575.00p 582.50p 5797
18/03/2013 580.00p 599.75p 580.00p 581.00p 4416
15/03/2013 600.00p 600.00p 580.00p 585.00p 12976
14/03/2013 580.00p 600.00p 580.00p 595.00p 26117
13/03/2013 585.00p 600.00p 584.99p 595.00p 16305
12/03/2013 590.00p 595.00p 590.00p 590.00p 28707
11/03/2013 595.00p 599.99p 590.00p 595.00p 49549
08/03/2013 590.00p 600.00p 590.00p 595.00p 53051
07/03/2013 590.00p 600.00p 590.00p 600.00p 3947
06/03/2013 600.00p 600.00p 595.00p 597.50p 14008
05/03/2013 600.00p 607.33p 600.00p 600.00p 6953
04/03/2013 587.01p 595.00p 587.01p 595.00p 3041
01/03/2013 605.00p 605.00p 600.00p 600.00p 19711
28/02/2013 599.87p 600.00p 597.50p 597.50p 1430
27/02/2013 587.01p 600.00p 587.01p 600.00p 218
26/02/2013 586.00p 595.00p 586.00p 593.50p 2341
25/02/2013 590.00p 600.00p 583.20p 595.00p 17623
22/02/2013 594.85p 595.00p 583.10p 588.00p 2683
21/02/2013 595.00p 595.00p 581.83p 595.00p 9012
20/02/2013 594.00p 594.84p 583.00p 587.00p 1207
19/02/2013 589.86p 590.00p 582.50p 583.00p 5847
18/02/2013 590.00p 594.99p 582.50p 582.50p 9812
15/02/2013 577.00p 593.36p 577.00p 583.50p 370366
14/02/2013 582.00p 586.50p 567.00p 586.50p 46712
13/02/2013 570.00p 582.00p 569.40p 582.00p 122785
12/02/2013 580.00p 582.00p 567.13p 580.00p 115210
11/02/2013 580.00p 582.26p 579.25p 580.00p 37230
08/02/2013 579.50p 579.50p 575.00p 579.50p 6588
07/02/2013 580.00p 580.00p 570.10p 579.50p 26534
06/02/2013 570.00p 579.50p 570.00p 576.25p 8671
05/02/2013 580.00p 580.92p 567.18p 575.50p 38674
04/02/2013 555.00p 590.00p 546.25p 577.50p 56002
01/02/2013 540.00p 548.25p 540.00p 546.25p 5743
31/01/2013 541.00p 552.33p 541.00p 548.25p 4016
30/01/2013 540.00p 552.75p 540.00p 547.25p 8006
29/01/2013 555.00p 555.00p 540.00p 547.00p 6143
28/01/2013 550.00p 550.00p 535.00p 545.25p 9686
25/01/2013 550.00p 555.00p 540.00p 545.00p 7108
24/01/2013 550.00p 550.00p 542.50p 542.50p 1036
23/01/2013 549.50p 549.50p 530.00p 543.00p 1800
22/01/2013 555.00p 555.00p 543.00p 545.25p 2
21/01/2013 540.00p 543.00p 540.00p 543.00p 3568
18/01/2013 550.00p 550.00p 540.00p 542.50p 5389
17/01/2013 549.50p 549.50p 540.00p 542.50p 9684
16/01/2013 550.00p 550.00p 535.00p 544.75p 23584
15/01/2013 549.50p 550.00p 540.00p 550.00p 9046
14/01/2013 546.00p 560.00p 540.00p 545.00p 14625
11/01/2013 562.50p 562.50p 550.50p 550.50p 13006
10/01/2013 560.00p 562.00p 550.00p 560.00p 6205
09/01/2013 563.00p 563.00p 550.00p 556.50p 1027
08/01/2013 565.00p 565.00p 550.00p 556.50p 8158
07/01/2013 545.00p 565.00p 540.00p 557.50p 8305
04/01/2013 543.00p 550.00p 543.00p 550.00p 19232
03/01/2013 543.00p 553.35p 543.00p 548.75p 6718
02/01/2013 561.00p 561.00p 543.00p 546.00p 6858
31/12/2012 536.00p 558.50p 536.00p 543.00p 2253
28/12/2012 536.00p 538.00p 536.00p 538.00p 522
27/12/2012 536.00p 553.10p 536.00p 545.50p 1528
24/12/2012 555.00p 556.20p 537.14p 545.50p 5794
21/12/2012 540.00p 555.00p 540.00p 555.00p 6281
20/12/2012 540.00p 540.00p 540.00p 540.00p 91
19/12/2012 550.00p 563.50p 549.00p 550.00p 9149
18/12/2012 562.00p 562.00p 548.00p 550.00p 28367
17/12/2012 562.00p 562.00p 545.00p 548.00p 4663
14/12/2012 545.00p 554.00p 545.00p 550.00p 5037
13/12/2012 560.00p 561.30p 541.00p 556.00p 20972
12/12/2012 535.00p 570.00p 535.00p 560.00p 83767
11/12/2012 528.50p 530.75p 512.50p 527.50p 11349
10/12/2012 528.50p 528.50p 515.00p 528.50p 42497
07/12/2012 505.00p 524.00p 505.00p 512.50p 25131
06/12/2012 505.00p 525.00p 505.00p 515.00p 1898
05/12/2012 515.00p 520.00p 505.00p 509.00p 7876
04/12/2012 519.70p 519.72p 513.00p 513.00p 4000
03/12/2012 505.50p 516.25p 505.50p 516.25p 41100
30/11/2012 515.00p 515.00p 507.50p 512.50p 17070
29/11/2012 510.00p 519.00p 510.00p 512.25p 12170
28/11/2012 502.50p 512.50p 502.50p 505.00p 0
27/11/2012 502.50p 512.50p 502.50p 512.50p 1515
26/11/2012 500.00p 524.50p 500.00p 512.50p 5850
23/11/2012 502.00p 513.50p 500.00p 513.50p 4311
22/11/2012 515.00p 515.00p 502.00p 515.00p 5071
21/11/2012 510.00p 514.74p 502.80p 506.00p 5357
20/11/2012 515.00p 518.00p 505.00p 515.00p 14554
19/11/2012 485.00p 530.00p 485.00p 510.00p 75857
16/11/2012 480.00p 485.00p 475.00p 485.00p 7729
15/11/2012 460.00p 486.25p 460.00p 484.00p 7543
14/11/2012 470.00p 482.00p 470.00p 473.50p 41750
13/11/2012 470.00p 475.00p 470.00p 475.00p 2085
12/11/2012 470.00p 480.00p 466.00p 480.00p 10375
09/11/2012 480.00p 480.00p 462.00p 472.50p 0
08/11/2012 480.00p 480.00p 462.00p 473.00p 14327
07/11/2012 480.00p 483.50p 466.54p 474.50p 153640

*Close Price adjusted for both dividends and splits