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
23/01/2012 655.00p 655.00p 630.00p 655.00p 5047
20/01/2012 632.00p 640.00p 632.00p 640.00p 314
19/01/2012 650.00p 657.00p 645.00p 645.00p 1001
18/01/2012 635.00p 648.00p 635.00p 645.00p 9050
17/01/2012 642.00p 642.00p 630.00p 640.00p 6246
16/01/2012 632.50p 648.25p 632.50p 635.00p 9554
13/01/2012 655.00p 655.00p 655.00p 655.00p 5584
12/01/2012 650.00p 655.00p 649.99p 655.00p 2671
11/01/2012 662.49p 662.49p 651.50p 651.50p 827
10/01/2012 640.00p 650.00p 634.25p 641.25p 13663
09/01/2012 651.25p 651.25p 651.25p 651.25p 500
06/01/2012 660.25p 660.25p 640.00p 651.25p 83
05/01/2012 662.49p 662.50p 651.25p 651.25p 75
04/01/2012 640.00p 655.00p 640.00p 650.00p 5730
03/01/2012 642.25p 656.65p 642.25p 651.25p 4748
30/12/2011 645.00p 655.00p 645.00p 645.00p 0
29/12/2011 645.00p 655.00p 645.00p 649.00p 1926
28/12/2011 645.00p 655.00p 645.00p 655.00p 150
23/12/2011 645.00p 660.00p 645.00p 660.00p 282
22/12/2011 659.00p 659.70p 648.00p 652.50p 12096
21/12/2011 660.50p 676.00p 640.00p 650.00p 56653
20/12/2011 680.00p 680.00p 672.00p 674.00p 14606
19/12/2011 689.50p 689.50p 665.51p 689.50p 6573
16/12/2011 666.00p 695.00p 663.00p 685.00p 309688
15/12/2011 636.00p 665.00p 636.00p 652.50p 3716
14/12/2011 650.00p 660.00p 642.50p 650.00p 84124
13/12/2011 655.00p 666.00p 654.70p 665.50p 9822
12/12/2011 637.90p 654.50p 636.01p 642.75p 316
09/12/2011 645.00p 655.00p 645.00p 647.25p 5500
08/12/2011 640.00p 645.00p 640.00p 640.50p 4155
07/12/2011 630.00p 639.99p 620.01p 625.00p 0
06/12/2011 630.00p 639.99p 620.01p 630.00p 3453
05/12/2011 602.00p 621.00p 602.00p 616.00p 551
02/12/2011 629.99p 630.00p 615.00p 615.00p 650
01/12/2011 619.99p 619.99p 610.00p 610.00p 120
30/11/2011 610.00p 614.50p 610.00p 614.50p 1499
29/11/2011 664.00p 664.00p 615.00p 622.50p 3572
28/11/2011 662.00p 662.00p 620.01p 639.00p 0
25/11/2011 662.00p 662.00p 620.01p 642.50p 3749
24/11/2011 625.00p 657.80p 625.00p 642.50p 0
23/11/2011 625.00p 657.80p 625.00p 642.25p 0
22/11/2011 625.00p 657.80p 625.00p 642.25p 4484
21/11/2011 620.00p 664.99p 620.00p 644.75p 363
18/11/2011 667.00p 667.00p 646.00p 649.75p 0
17/11/2011 667.00p 667.00p 646.00p 646.00p 35
16/11/2011 645.00p 645.00p 635.00p 643.25p 1527
15/11/2011 699.50p 699.50p 650.00p 672.50p 1090
14/11/2011 699.99p 700.00p 669.25p 669.25p 285
11/11/2011 690.00p 690.00p 650.00p 670.00p 2417
10/11/2011 690.00p 690.00p 650.01p 670.00p 4159
09/11/2011 680.00p 680.00p 665.00p 665.00p 4253
08/11/2011 710.00p 710.00p 676.00p 696.50p 0
07/11/2011 710.00p 710.00p 676.00p 697.50p 0
04/11/2011 710.00p 710.00p 676.00p 693.00p 4440
03/11/2011 675.00p 695.00p 675.00p 695.00p 1000
02/11/2011 675.00p 698.25p 675.00p 698.25p 132
01/11/2011 690.00p 718.50p 670.01p 704.25p 5314
31/10/2011 680.00p 690.00p 680.00p 690.00p 6360
28/10/2011 690.00p 709.10p 690.00p 705.25p 3636
27/10/2011 630.00p 689.99p 630.00p 685.00p 12414
26/10/2011 660.00p 680.00p 630.00p 645.00p 19361
25/10/2011 660.00p 665.00p 645.00p 645.00p 0
24/10/2011 660.00p 665.00p 660.00p 660.00p 2482
21/10/2011 630.00p 665.00p 630.00p 665.00p 15512
20/10/2011 645.00p 684.60p 645.00p 660.00p 8123
19/10/2011 690.00p 690.00p 667.00p 667.00p 1408
18/10/2011 645.00p 667.50p 645.00p 667.50p 12
17/10/2011 690.00p 690.00p 655.00p 672.50p 2535
14/10/2011 650.00p 674.00p 650.00p 662.50p 2777
13/10/2011 670.00p 670.00p 650.00p 665.00p 6494
12/10/2011 690.00p 720.00p 685.00p 685.00p 5246
11/10/2011 710.00p 735.00p 670.00p 702.50p 21434
10/10/2011 749.00p 749.00p 710.00p 729.50p 4599
07/10/2011 740.00p 740.00p 714.00p 714.00p 10355
06/10/2011 778.99p 779.00p 759.50p 759.50p 127
05/10/2011 740.00p 774.50p 740.00p 755.00p 100066
04/10/2011 750.00p 760.00p 740.00p 759.75p 2519
03/10/2011 779.50p 779.50p 759.50p 759.50p 2169
30/09/2011 750.00p 760.00p 745.00p 752.25p 8702
29/09/2011 779.99p 780.00p 762.25p 762.25p 212
28/09/2011 779.50p 779.50p 740.50p 762.25p 8315
27/09/2011 745.00p 779.50p 745.00p 762.25p 13096
26/09/2011 757.00p 770.00p 745.26p 757.50p 6937
23/09/2011 749.00p 764.50p 749.00p 764.50p 5823
22/09/2011 776.45p 779.50p 749.26p 764.25p 5987
21/09/2011 760.00p 769.50p 750.00p 769.50p 3738
20/09/2011 785.00p 785.00p 774.75p 774.75p 0
19/09/2011 785.00p 785.00p 774.75p 774.75p 3236
16/09/2011 790.00p 790.00p 775.00p 775.00p 310
15/09/2011 789.99p 789.99p 775.00p 775.00p 88
14/09/2011 760.00p 784.99p 760.00p 774.75p 2362
13/09/2011 760.00p 784.99p 760.00p 772.50p 2362
12/09/2011 789.50p 789.50p 782.25p 782.25p 1948
09/09/2011 785.00p 785.00p 762.95p 772.50p 3729
08/09/2011 790.00p 790.00p 780.00p 780.00p 5127
07/09/2011 790.00p 790.00p 772.00p 780.00p 1495
06/09/2011 789.99p 789.99p 780.00p 780.00p 25379
05/09/2011 785.00p 789.00p 770.01p 774.50p 13170
02/09/2011 771.00p 790.00p 771.00p 780.50p 6675
01/09/2011 799.50p 799.50p 770.00p 784.75p 64742
31/08/2011 780.00p 799.50p 760.01p 779.75p 12551
30/08/2011 799.50p 799.50p 779.75p 779.75p 5255
26/08/2011 765.00p 774.75p 765.00p 774.75p 1839
25/08/2011 770.00p 782.25p 770.00p 782.25p 3678
24/08/2011 795.00p 795.00p 782.50p 782.50p 1350
23/08/2011 780.01p 795.00p 780.01p 795.00p 550
22/08/2011 780.50p 785.00p 780.01p 785.00p 280482
19/08/2011 799.49p 799.50p 799.49p 799.50p 7528
18/08/2011 780.00p 797.00p 770.00p 785.00p 18050
17/08/2011 785.00p 800.00p 776.01p 787.50p 8272
16/08/2011 800.00p 805.00p 800.00p 805.00p 5449
15/08/2011 770.10p 800.00p 770.10p 800.00p 5024
12/08/2011 775.00p 800.00p 775.00p 800.00p 6389
11/08/2011 770.00p 790.00p 770.00p 777.50p 7269
10/08/2011 775.00p 788.35p 775.00p 788.00p 8746
09/08/2011 760.00p 799.90p 750.00p 790.00p 13322
08/08/2011 790.00p 799.90p 780.00p 790.00p 7001
05/08/2011 800.00p 814.90p 775.00p 792.50p 17412
04/08/2011 800.00p 815.00p 800.00p 807.50p 8786
03/08/2011 805.00p 813.50p 805.00p 807.50p 15042
02/08/2011 810.00p 810.00p 810.00p 810.00p 31500
01/08/2011 810.00p 810.00p 801.00p 807.50p 9634
29/07/2011 800.00p 804.90p 788.35p 800.00p 13051
28/07/2011 800.00p 809.90p 800.00p 804.75p 9082
27/07/2011 804.50p 804.50p 800.45p 804.50p 12172
26/07/2011 805.00p 805.00p 804.50p 804.50p 15943
25/07/2011 800.00p 805.00p 800.00p 805.00p 11759
22/07/2011 810.00p 810.00p 805.00p 808.00p 15000
21/07/2011 810.00p 810.00p 801.00p 807.50p 6204
20/07/2011 805.00p 810.00p 800.00p 805.00p 19545
19/07/2011 800.00p 802.25p 800.00p 802.25p 7500
18/07/2011 805.00p 808.55p 800.00p 804.00p 5710
15/07/2011 809.00p 809.00p 807.00p 807.00p 4212
14/07/2011 800.00p 800.00p 800.00p 800.00p 22200
13/07/2011 800.00p 809.90p 790.00p 805.00p 6560
12/07/2011 800.00p 810.00p 800.00p 804.75p 7184
11/07/2011 800.00p 804.00p 800.00p 804.00p 10526
08/07/2011 810.00p 810.00p 792.90p 805.00p 6648
07/07/2011 795.00p 810.00p 791.00p 805.00p 23094
06/07/2011 780.00p 797.50p 780.00p 797.50p 9603
05/07/2011 770.00p 790.00p 770.00p 779.75p 9825
04/07/2011 790.00p 790.00p 782.50p 782.50p 678
01/07/2011 787.05p 788.00p 780.00p 780.00p 680
30/06/2011 765.00p 765.00p 760.00p 765.00p 30105
29/06/2011 765.00p 786.60p 755.00p 765.00p 4903
28/06/2011 786.15p 786.20p 776.75p 776.75p 7500
27/06/2011 785.00p 785.00p 765.00p 777.00p 8633
24/06/2011 780.00p 790.00p 761.00p 774.00p 10317
23/06/2011 780.00p 780.00p 770.00p 770.00p 3123
22/06/2011 760.00p 783.43p 758.00p 769.00p 3722
21/06/2011 760.00p 762.50p 755.01p 760.00p 24805
20/06/2011 785.00p 785.00p 760.00p 760.00p 24719
17/06/2011 795.00p 805.00p 750.00p 750.00p 136017
16/06/2011 805.00p 814.00p 765.00p 797.50p 16275
15/06/2011 839.50p 839.50p 821.75p 821.75p 0
14/06/2011 839.50p 839.50p 822.25p 822.25p 35
13/06/2011 810.00p 824.00p 810.00p 824.00p 76
10/06/2011 805.00p 829.99p 805.00p 817.50p 1020
09/06/2011 828.50p 838.99p 801.00p 810.00p 13244
08/06/2011 820.00p 828.50p 820.00p 828.50p 46004
07/06/2011 810.00p 825.00p 810.00p 820.00p 31413
06/06/2011 831.50p 833.80p 817.50p 817.50p 1637
03/06/2011 802.00p 835.00p 800.50p 817.75p 7323
02/06/2011 829.50p 829.50p 805.00p 805.00p 931
01/06/2011 810.00p 820.00p 810.00p 820.00p 986
31/05/2011 832.05p 832.05p 812.50p 822.25p 4486
27/05/2011 831.81p 831.81p 822.25p 822.25p 28
26/05/2011 810.00p 834.50p 810.00p 822.25p 5350
25/05/2011 824.50p 829.20p 819.25p 819.25p 19549
24/05/2011 830.00p 831.81p 820.00p 820.00p 1448
23/05/2011 826.00p 834.49p 805.00p 820.75p 13421
20/05/2011 815.00p 834.50p 815.00p 834.50p 56490
19/05/2011 820.00p 820.00p 812.50p 812.50p 12000
18/05/2011 830.00p 835.00p 820.00p 827.50p 3783
17/05/2011 820.00p 823.75p 820.00p 823.75p 5501
16/05/2011 825.00p 825.50p 825.00p 825.00p 3000
13/05/2011 820.00p 820.82p 817.50p 817.50p 6870
12/05/2011 810.00p 815.00p 806.50p 810.00p 3798
11/05/2011 800.00p 805.00p 800.00p 802.50p 5663
10/05/2011 790.00p 799.00p 790.00p 797.50p 9550
09/05/2011 785.00p 790.00p 785.00p 790.00p 9963
06/05/2011 785.00p 789.79p 785.00p 787.50p 1152
05/05/2011 785.00p 787.50p 785.00p 787.50p 3013
04/05/2011 780.00p 787.50p 775.00p 783.75p 11204
03/05/2011 790.00p 799.79p 780.78p 795.00p 1239
28/04/2011 780.00p 790.00p 780.00p 790.00p 3678
27/04/2011 775.00p 802.00p 775.00p 802.00p 5635
26/04/2011 800.00p 800.00p 776.30p 787.50p 7809
21/04/2011 775.00p 800.00p 766.00p 787.50p 21667
20/04/2011 775.00p 800.00p 775.00p 787.50p 0
19/04/2011 775.00p 800.00p 775.00p 787.50p 1147
18/04/2011 775.00p 787.50p 770.00p 787.50p 2803
15/04/2011 775.00p 787.25p 775.00p 787.25p 958
14/04/2011 795.50p 798.50p 785.25p 785.25p 4459
13/04/2011 795.00p 795.00p 775.50p 782.75p 4938
12/04/2011 775.00p 777.50p 775.00p 777.50p 398
11/04/2011 790.00p 790.00p 790.00p 790.00p 2019
08/04/2011 790.00p 795.00p 782.50p 782.50p 5328
07/04/2011 785.00p 790.00p 770.00p 779.75p 0
06/04/2011 785.00p 790.00p 770.00p 780.00p 2373

*Close Price adjusted for both dividends and splits