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
06/11/2012 480.00p 480.00p 461.00p 472.38p 38968
05/11/2012 480.00p 480.00p 473.50p 473.50p 33615
02/11/2012 460.00p 475.00p 460.00p 471.00p 116053
01/11/2012 446.00p 465.00p 446.00p 465.00p 50217
31/10/2012 450.00p 456.00p 442.00p 445.00p 94311
30/10/2012 435.00p 451.20p 435.00p 443.00p 2917
29/10/2012 454.90p 454.90p 435.54p 445.00p 233
26/10/2012 435.00p 451.00p 435.00p 445.00p 5148
25/10/2012 451.10p 451.10p 436.00p 436.00p 2189
24/10/2012 440.00p 446.00p 435.00p 446.00p 10929
23/10/2012 450.00p 454.20p 444.00p 445.00p 7218
22/10/2012 460.20p 460.20p 445.50p 452.50p 0
19/10/2012 460.20p 460.20p 445.50p 445.50p 3924
18/10/2012 450.00p 465.00p 445.00p 452.00p 8280
17/10/2012 455.00p 465.40p 455.00p 455.00p 3825
16/10/2012 445.50p 453.50p 443.00p 449.00p 17628
15/10/2012 453.00p 458.95p 453.00p 455.00p 8640
12/10/2012 458.95p 458.95p 456.50p 456.50p 1511
11/10/2012 460.00p 470.00p 450.00p 456.37p 31558
10/10/2012 466.00p 466.00p 457.50p 457.50p 450
09/10/2012 450.00p 462.50p 450.00p 462.50p 240
08/10/2012 460.00p 471.25p 450.00p 465.00p 7000
05/10/2012 455.00p 475.00p 455.00p 467.50p 9080
04/10/2012 462.00p 475.00p 455.00p 470.00p 5890
03/10/2012 485.00p 485.00p 465.00p 472.50p 9364
02/10/2012 470.00p 482.75p 470.00p 477.50p 0
01/10/2012 470.00p 482.75p 470.00p 477.50p 6110
28/09/2012 480.00p 480.00p 476.00p 477.00p 16669
27/09/2012 487.20p 487.20p 482.00p 482.00p 0
26/09/2012 487.20p 487.20p 483.00p 483.00p 1229
25/09/2012 476.00p 483.20p 476.00p 480.50p 628
24/09/2012 476.01p 483.00p 476.01p 483.00p 828
21/09/2012 476.00p 488.00p 476.00p 476.00p 23501
20/09/2012 484.00p 484.00p 475.00p 475.00p 8648
19/09/2012 499.70p 499.75p 480.00p 480.00p 12096
18/09/2012 485.00p 485.00p 478.00p 480.00p 26010
17/09/2012 485.00p 488.20p 480.01p 485.50p 14227
14/09/2012 490.00p 493.00p 485.01p 488.00p 8401
13/09/2012 490.00p 490.00p 490.00p 490.00p 5000
12/09/2012 500.00p 500.00p 486.00p 499.75p 5317
11/09/2012 486.00p 495.00p 485.00p 495.00p 11059
10/09/2012 500.00p 500.00p 497.50p 499.00p 6523
07/09/2012 487.00p 495.00p 487.00p 495.00p 3702
06/09/2012 488.00p 489.62p 488.00p 489.62p 2500
05/09/2012 488.00p 490.50p 487.70p 490.50p 12412
04/09/2012 490.00p 497.50p 490.00p 497.50p 774
03/09/2012 495.00p 495.00p 490.00p 490.50p 18224
31/08/2012 486.00p 510.23p 485.79p 500.25p 2607
30/08/2012 486.00p 504.00p 486.00p 486.00p 6087
29/08/2012 490.00p 509.00p 480.00p 488.00p 10839
28/08/2012 490.00p 500.00p 490.00p 500.00p 5655
24/08/2012 507.75p 507.75p 495.01p 502.50p 8355
23/08/2012 500.00p 516.99p 497.00p 502.50p 9098
22/08/2012 500.00p 525.00p 500.00p 510.00p 10018
21/08/2012 527.50p 527.50p 500.00p 505.00p 6462
20/08/2012 528.00p 528.00p 500.00p 514.00p 214
17/08/2012 520.00p 520.00p 500.01p 509.00p 1421
16/08/2012 525.00p 525.00p 500.00p 512.50p 10309
15/08/2012 530.00p 530.00p 505.00p 520.00p 5221
14/08/2012 535.00p 535.00p 527.00p 535.00p 3570
13/08/2012 529.50p 529.50p 517.50p 517.50p 11252
10/08/2012 530.00p 530.00p 510.01p 517.50p 17329
09/08/2012 530.00p 530.00p 520.00p 520.00p 16564
08/08/2012 530.00p 530.00p 510.00p 520.00p 10965
07/08/2012 535.00p 535.00p 510.00p 510.00p 12535
06/08/2012 535.00p 535.00p 505.00p 519.75p 8722
03/08/2012 530.00p 530.00p 505.00p 520.00p 17721
02/08/2012 540.00p 540.00p 510.00p 520.00p 5486
01/08/2012 540.00p 540.00p 515.00p 527.50p 12115
31/07/2012 539.50p 539.50p 530.00p 534.75p 4009
30/07/2012 542.00p 544.50p 515.00p 522.50p 14774
27/07/2012 540.00p 540.00p 523.00p 529.00p 6013
26/07/2012 535.00p 545.00p 520.00p 529.00p 2517
25/07/2012 535.00p 535.00p 520.00p 520.00p 7468
24/07/2012 525.00p 534.50p 510.00p 510.00p 9067
23/07/2012 528.00p 535.00p 515.00p 524.75p 6863
20/07/2012 528.00p 528.00p 515.00p 515.00p 4768
19/07/2012 526.00p 526.00p 520.00p 521.50p 7804
18/07/2012 525.00p 525.00p 520.00p 520.00p 5051
17/07/2012 545.00p 545.00p 524.00p 524.00p 20584
16/07/2012 545.00p 545.00p 532.50p 532.50p 15605
13/07/2012 545.00p 545.00p 535.00p 540.00p 4522
12/07/2012 540.00p 545.00p 535.00p 540.00p 3561
11/07/2012 520.00p 545.00p 520.00p 530.00p 4641
10/07/2012 535.00p 544.00p 520.00p 544.00p 9476
09/07/2012 525.00p 525.00p 525.00p 525.00p 699
06/07/2012 530.00p 538.50p 530.00p 530.00p 2909
05/07/2012 530.00p 537.25p 525.00p 537.25p 1979
04/07/2012 530.00p 540.00p 530.00p 540.00p 19026
03/07/2012 549.50p 549.50p 537.00p 537.00p 10161
02/07/2012 550.00p 550.00p 530.00p 535.00p 18508
29/06/2012 549.50p 549.50p 536.00p 536.00p 1434
28/06/2012 530.00p 546.50p 519.50p 546.00p 9947
27/06/2012 554.50p 554.50p 530.00p 535.00p 2399
26/06/2012 545.50p 545.50p 532.00p 543.00p 1024
25/06/2012 555.00p 555.00p 542.50p 542.50p 4095
22/06/2012 543.50p 549.50p 530.00p 530.00p 11159
21/06/2012 550.00p 550.00p 530.00p 530.00p 1660
20/06/2012 549.50p 549.50p 530.00p 539.25p 3019
19/06/2012 525.00p 549.50p 525.00p 549.50p 3483
18/06/2012 525.00p 537.00p 525.00p 525.00p 2576
15/06/2012 530.00p 542.75p 515.00p 515.00p 40597
14/06/2012 530.00p 544.00p 525.00p 530.50p 19484
13/06/2012 530.00p 542.00p 530.00p 530.00p 7364
12/06/2012 541.50p 544.00p 525.00p 525.00p 26291
11/06/2012 540.00p 552.00p 527.00p 552.00p 65368
08/06/2012 555.00p 557.50p 538.00p 553.75p 71395
07/06/2012 550.00p 550.00p 550.00p 550.00p 1129
06/06/2012 540.00p 550.00p 540.00p 549.00p 7203
01/06/2012 544.50p 553.75p 540.00p 553.75p 16000
31/05/2012 547.00p 560.00p 547.00p 553.50p 1379
30/05/2012 550.00p 551.00p 547.00p 551.00p 9026
29/05/2012 550.00p 555.00p 548.01p 555.00p 5143
28/05/2012 555.00p 555.00p 555.00p 555.00p 82
25/05/2012 550.00p 560.00p 550.00p 555.00p 0
24/05/2012 550.00p 560.00p 550.00p 555.00p 8334
23/05/2012 555.00p 555.00p 550.00p 550.00p 3504
22/05/2012 567.00p 567.00p 564.75p 564.75p 4994
21/05/2012 569.50p 569.50p 563.25p 563.25p 5006
18/05/2012 547.00p 563.50p 547.00p 563.50p 1501
17/05/2012 550.00p 550.00p 547.00p 550.00p 22816
16/05/2012 555.00p 562.99p 540.00p 550.00p 64863
15/05/2012 560.00p 568.86p 557.00p 562.50p 13841
14/05/2012 571.00p 580.00p 560.00p 580.00p 14934
11/05/2012 575.00p 585.00p 571.01p 575.50p 0
10/05/2012 575.00p 585.00p 571.01p 585.00p 820
09/05/2012 589.00p 589.00p 580.00p 580.00p 7014
08/05/2012 589.00p 609.82p 589.00p 594.50p 3199
04/05/2012 590.00p 590.00p 589.00p 589.00p 432
03/05/2012 599.00p 606.85p 589.00p 599.00p 11344
02/05/2012 599.00p 600.00p 589.00p 589.00p 2145
01/05/2012 600.00p 600.00p 589.01p 596.50p 1950
30/04/2012 592.00p 600.00p 591.70p 600.00p 5708
27/04/2012 600.00p 600.00p 589.01p 592.00p 28531
26/04/2012 599.50p 600.00p 589.00p 589.00p 1487
25/04/2012 591.00p 605.00p 589.00p 594.25p 5244
24/04/2012 600.00p 600.00p 590.00p 590.00p 11186
23/04/2012 590.01p 601.75p 590.01p 601.75p 245
20/04/2012 590.00p 610.00p 590.00p 610.00p 5029
19/04/2012 604.00p 608.78p 590.00p 599.50p 17553
18/04/2012 617.60p 617.60p 604.01p 611.25p 1895
17/04/2012 620.00p 625.00p 604.50p 609.50p 3238
16/04/2012 605.00p 627.00p 605.00p 607.25p 8241
13/04/2012 615.00p 625.83p 610.00p 615.00p 5502
12/04/2012 625.83p 625.83p 615.00p 615.00p 79
11/04/2012 615.00p 615.00p 608.78p 612.50p 3944
10/04/2012 628.74p 628.74p 615.00p 615.00p 2329
05/04/2012 623.75p 636.00p 620.00p 620.00p 0
04/04/2012 623.75p 636.00p 623.75p 636.00p 2857
03/04/2012 639.49p 639.49p 615.00p 630.00p 5194
02/04/2012 615.00p 615.00p 615.00p 615.00p 19
30/03/2012 640.00p 640.00p 617.00p 624.75p 10350
29/03/2012 634.00p 634.00p 634.00p 634.00p 1066
28/03/2012 637.50p 637.50p 622.50p 622.50p 1200
27/03/2012 635.50p 635.50p 615.00p 615.00p 7363
26/03/2012 615.00p 625.00p 615.00p 620.00p 36700
23/03/2012 640.00p 640.00p 630.00p 630.00p 895
22/03/2012 635.00p 640.00p 630.00p 640.00p 4500
21/03/2012 635.00p 652.55p 635.00p 644.75p 34
20/03/2012 653.00p 653.00p 630.75p 642.50p 5300
19/03/2012 641.45p 653.99p 641.45p 646.50p 5377
16/03/2012 660.00p 660.00p 637.00p 657.00p 67284
15/03/2012 660.00p 660.00p 660.00p 660.00p 24
14/03/2012 650.00p 654.50p 645.00p 654.50p 16404
13/03/2012 660.00p 660.00p 639.01p 657.50p 37524
12/03/2012 642.00p 664.00p 642.00p 662.00p 102092
09/03/2012 664.00p 664.00p 655.00p 664.00p 4510
08/03/2012 660.00p 660.00p 639.00p 639.00p 1597
07/03/2012 650.00p 651.25p 635.19p 651.25p 6763
06/03/2012 655.00p 655.00p 653.25p 653.25p 10447
05/03/2012 674.99p 674.99p 658.50p 658.50p 1198
02/03/2012 671.00p 671.58p 655.31p 662.50p 0
01/03/2012 671.00p 671.58p 655.31p 662.25p 724
29/02/2012 669.50p 674.99p 655.00p 655.00p 7379
28/02/2012 674.50p 674.50p 674.50p 674.50p 213
27/02/2012 670.87p 670.87p 656.00p 660.00p 4092
24/02/2012 670.00p 670.00p 664.75p 664.75p 2500
23/02/2012 670.00p 670.00p 662.50p 662.50p 1599
22/02/2012 674.00p 674.00p 657.00p 664.75p 1241
21/02/2012 670.00p 674.00p 663.50p 663.50p 2728
20/02/2012 655.00p 665.00p 655.00p 665.00p 1126
17/02/2012 684.99p 684.99p 667.50p 667.50p 3
16/02/2012 685.00p 685.00p 660.31p 669.75p 9137
15/02/2012 685.00p 685.00p 655.00p 665.00p 1388
14/02/2012 675.00p 683.00p 672.00p 672.50p 1987
13/02/2012 665.00p 675.00p 642.50p 675.00p 5899
10/02/2012 647.50p 660.00p 647.50p 647.50p 1493
09/02/2012 640.00p 659.50p 640.00p 648.00p 2467
08/02/2012 635.00p 662.50p 635.00p 647.50p 467
07/02/2012 659.50p 659.50p 637.45p 659.50p 994
06/02/2012 650.00p 655.00p 630.00p 655.00p 7215
03/02/2012 631.01p 655.00p 631.01p 646.00p 0
02/02/2012 631.01p 655.00p 631.01p 655.00p 1390
01/02/2012 630.00p 643.25p 630.00p 641.00p 0
31/01/2012 630.00p 643.25p 630.00p 643.25p 3442
30/01/2012 630.50p 652.55p 630.50p 630.50p 1726
27/01/2012 633.00p 633.00p 630.00p 630.00p 3100
26/01/2012 637.45p 642.50p 637.45p 642.50p 200
25/01/2012 656.60p 656.60p 645.00p 647.50p 0
24/01/2012 656.60p 656.60p 645.00p 645.00p 759

*Close Price adjusted for both dividends and splits