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
05/04/2011 784.50p 784.50p 761.23p 772.25p 10353
04/04/2011 788.00p 788.00p 760.00p 772.25p 19700
01/04/2011 775.00p 784.00p 757.43p 772.75p 7741
31/03/2011 774.50p 774.50p 757.00p 765.75p 2469
30/03/2011 770.00p 770.00p 763.25p 763.25p 8114
29/03/2011 770.00p 770.00p 756.50p 763.25p 7865
28/03/2011 756.50p 773.15p 750.00p 763.25p 4441
25/03/2011 774.50p 774.50p 754.53p 765.50p 5918
24/03/2011 774.50p 774.50p 754.10p 762.50p 877
23/03/2011 774.00p 774.00p 750.50p 762.25p 13481
22/03/2011 750.50p 774.79p 750.50p 762.75p 441
21/03/2011 750.00p 750.00p 750.00p 750.00p 2419
18/03/2011 750.00p 775.00p 750.00p 762.50p 3220
17/03/2011 755.00p 772.00p 750.01p 772.00p 6162
16/03/2011 775.00p 780.00p 755.00p 767.25p 5684
15/03/2011 767.00p 774.29p 755.00p 764.75p 7718
14/03/2011 799.50p 803.00p 767.50p 776.25p 24456
11/03/2011 790.00p 800.00p 785.00p 792.50p 10799
10/03/2011 790.00p 800.00p 790.00p 795.00p 4791
09/03/2011 790.50p 800.00p 790.50p 795.25p 1112
08/03/2011 791.00p 797.25p 790.00p 797.25p 1703
07/03/2011 815.00p 815.00p 795.00p 800.00p 7164
04/03/2011 800.00p 824.00p 799.50p 805.00p 7337
03/03/2011 828.50p 828.50p 812.50p 812.50p 8783
02/03/2011 807.00p 828.90p 804.35p 814.50p 7329
01/03/2011 810.00p 819.75p 805.00p 816.25p 21924
28/02/2011 816.00p 828.50p 812.90p 819.75p 7543
25/02/2011 815.00p 822.50p 815.00p 822.50p 691
24/02/2011 815.00p 830.00p 815.00p 830.00p 2886
23/02/2011 820.00p 830.00p 815.00p 822.50p 1596
22/02/2011 818.00p 835.00p 815.00p 824.75p 4282
21/02/2011 820.50p 839.00p 820.50p 829.75p 7352
18/02/2011 825.00p 830.25p 825.00p 830.25p 1750
17/02/2011 820.00p 830.25p 820.00p 830.25p 819
16/02/2011 820.00p 820.00p 820.00p 820.00p 296
15/02/2011 842.95p 845.40p 820.00p 820.00p 3208
14/02/2011 843.90p 845.50p 820.00p 845.50p 4234
11/02/2011 844.50p 844.50p 835.00p 835.00p 5991
10/02/2011 847.05p 847.05p 835.00p 835.00p 117
09/02/2011 830.00p 834.50p 825.00p 834.50p 2784
08/02/2011 826.50p 845.00p 826.10p 835.50p 0
07/02/2011 826.50p 845.00p 826.10p 836.00p 1139
04/02/2011 826.00p 843.10p 826.00p 835.50p 1620
03/02/2011 845.00p 845.00p 835.50p 835.50p 2544
02/02/2011 827.11p 835.00p 827.11p 835.00p 2200
01/02/2011 845.00p 845.00p 827.55p 835.50p 662
31/01/2011 845.00p 845.00p 835.50p 835.50p 3150
28/01/2011 825.00p 835.00p 825.00p 835.00p 1000
27/01/2011 835.00p 840.00p 835.00p 835.50p 4803
26/01/2011 825.00p 846.10p 825.00p 835.00p 3677
25/01/2011 840.00p 840.00p 832.50p 832.50p 1190
24/01/2011 840.00p 843.00p 827.00p 840.00p 4213
21/01/2011 810.00p 832.50p 810.00p 832.50p 8871
20/01/2011 805.00p 806.00p 799.00p 799.00p 10758
19/01/2011 790.00p 796.50p 790.00p 793.50p 11874
18/01/2011 798.00p 798.00p 797.50p 797.50p 0
17/01/2011 805.00p 810.00p 787.00p 798.00p 7797
14/01/2011 795.00p 795.50p 795.00p 795.50p 912
13/01/2011 795.00p 810.00p 785.00p 785.00p 9614
12/01/2011 802.10p 802.10p 782.90p 795.00p 1182
11/01/2011 785.00p 795.00p 785.00p 795.00p 2328
10/01/2011 785.00p 803.00p 785.00p 795.00p 7049
07/01/2011 805.00p 805.00p 797.50p 797.50p 3276
06/01/2011 795.00p 795.00p 795.00p 795.00p 0
05/01/2011 793.00p 795.00p 790.10p 795.00p 253
04/01/2011 800.00p 800.00p 786.10p 793.00p 9112
31/12/2010 795.00p 795.00p 790.00p 790.00p 0
30/12/2010 796.00p 796.00p 783.00p 795.00p 100
29/12/2010 800.00p 800.00p 782.10p 796.00p 294
24/12/2010 810.00p 810.00p 800.00p 800.00p 1781
23/12/2010 790.00p 802.50p 790.00p 802.50p 1013
22/12/2010 791.00p 809.00p 790.00p 802.00p 6359
21/12/2010 810.00p 810.00p 802.50p 802.50p 800
20/12/2010 809.50p 809.50p 800.50p 800.50p 2603
17/12/2010 809.50p 809.50p 802.50p 802.50p 6175
16/12/2010 802.50p 802.50p 800.50p 800.50p 0
15/12/2010 814.50p 814.50p 802.50p 802.50p 2040
14/12/2010 791.00p 814.50p 791.00p 805.00p 28200
13/12/2010 795.00p 805.00p 795.00p 805.00p 1649
10/12/2010 802.50p 805.00p 802.50p 805.00p 0
09/12/2010 795.00p 802.50p 792.90p 802.50p 27500
08/12/2010 818.50p 818.50p 818.50p 818.50p 307
07/12/2010 818.50p 818.50p 795.00p 809.50p 5368
06/12/2010 795.00p 818.90p 795.00p 807.50p 8916
03/12/2010 818.50p 818.50p 807.00p 807.00p 2942
02/12/2010 810.00p 814.50p 810.00p 814.50p 957
01/12/2010 818.00p 818.00p 810.80p 818.00p 4173
30/11/2010 807.00p 818.00p 805.00p 805.00p 5100
29/11/2010 795.00p 807.00p 795.00p 807.00p 2401
26/11/2010 795.00p 807.00p 795.00p 807.00p 1838
25/11/2010 818.50p 818.50p 800.00p 809.50p 2696
24/11/2010 807.00p 807.00p 807.00p 807.00p 0
23/11/2010 809.50p 809.50p 797.40p 807.00p 7254
22/11/2010 800.00p 809.50p 800.00p 809.50p 711
19/11/2010 818.50p 818.50p 809.50p 809.50p 182
18/11/2010 810.00p 814.50p 810.00p 814.50p 2409
17/11/2010 819.00p 819.00p 809.50p 809.50p 500
16/11/2010 810.00p 813.00p 810.00p 813.00p 6741
15/11/2010 807.50p 812.00p 807.50p 812.00p 0
12/11/2010 812.00p 812.00p 807.50p 807.50p 0
11/11/2010 814.50p 814.50p 812.00p 812.00p 5000
10/11/2010 803.50p 814.24p 803.50p 804.00p 370
09/11/2010 814.00p 814.00p 793.36p 803.50p 12474
08/11/2010 798.00p 806.50p 798.00p 806.50p 831
05/11/2010 814.50p 814.50p 806.50p 806.50p 1405
04/11/2010 798.00p 805.00p 795.00p 805.00p 1575
03/11/2010 814.50p 814.50p 798.00p 806.50p 5745
02/11/2010 795.00p 814.50p 795.00p 805.00p 3859
01/11/2010 807.00p 807.00p 806.50p 806.50p 0
29/10/2010 807.00p 818.99p 807.00p 807.00p 1200
28/10/2010 807.50p 815.00p 807.00p 807.00p 6150
27/10/2010 795.00p 807.50p 795.00p 807.50p 8500
26/10/2010 796.50p 814.49p 796.50p 807.00p 2610
25/10/2010 800.00p 807.50p 800.00p 807.50p 4181
22/10/2010 800.00p 810.00p 795.00p 810.00p 2985
21/10/2010 802.00p 822.99p 800.00p 812.00p 5022
20/10/2010 802.00p 824.50p 802.00p 813.00p 4129
19/10/2010 802.00p 820.00p 802.00p 811.00p 6219
18/10/2010 800.00p 818.00p 795.00p 810.00p 10762
15/10/2010 822.50p 824.50p 812.50p 812.50p 1100
14/10/2010 802.00p 819.49p 797.45p 807.50p 749
13/10/2010 810.00p 820.00p 801.45p 802.00p 127329
12/10/2010 800.00p 805.00p 800.00p 805.00p 1438
11/10/2010 790.00p 810.00p 790.00p 800.00p 3983
08/10/2010 790.00p 799.99p 789.20p 794.00p 552
07/10/2010 800.00p 800.00p 790.00p 790.00p 962
06/10/2010 795.00p 795.00p 790.00p 790.00p 2303
05/10/2010 776.00p 795.00p 776.00p 785.50p 9724
04/10/2010 785.50p 785.50p 785.50p 785.50p 0
01/10/2010 785.00p 800.00p 776.00p 785.50p 12493
30/09/2010 775.00p 784.99p 775.00p 780.00p 719
29/09/2010 779.00p 782.50p 779.00p 782.50p 0
28/09/2010 780.00p 780.00p 779.00p 779.00p 69885
27/09/2010 780.00p 784.99p 779.99p 780.00p 2125
24/09/2010 770.00p 779.99p 770.00p 776.00p 10539
23/09/2010 760.00p 764.50p 760.00p 764.50p 2650
22/09/2010 754.00p 760.00p 754.00p 755.00p 106223
21/09/2010 731.00p 751.50p 731.00p 751.50p 54425
20/09/2010 710.00p 730.00p 710.00p 720.50p 17253
17/09/2010 711.00p 725.30p 710.00p 721.00p 5471
16/09/2010 710.00p 723.50p 710.00p 717.50p 8973
15/09/2010 725.00p 727.00p 710.00p 718.50p 7705
14/09/2010 710.00p 724.90p 710.00p 717.50p 1707
13/09/2010 710.00p 718.90p 710.00p 714.50p 1693
10/09/2010 709.50p 712.50p 709.50p 712.50p 0
09/09/2010 715.00p 715.00p 709.50p 709.50p 1742
08/09/2010 693.00p 707.50p 692.50p 707.50p 2218
07/09/2010 701.50p 709.40p 693.10p 701.50p 3770
06/09/2010 704.00p 704.00p 693.10p 701.50p 1535
03/09/2010 701.00p 705.00p 692.60p 704.00p 798
02/09/2010 705.00p 713.90p 701.00p 701.00p 4108
01/09/2010 690.00p 700.00p 690.00p 700.00p 805
31/08/2010 690.00p 710.00p 690.00p 699.50p 15278
27/08/2010 695.00p 702.50p 695.00p 702.50p 0
26/08/2010 691.50p 695.00p 691.00p 695.00p 1452
25/08/2010 700.00p 719.50p 695.00p 705.50p 16388
24/08/2010 700.00p 719.50p 700.00p 710.00p 15721
23/08/2010 707.50p 709.50p 707.50p 709.50p 0
20/08/2010 700.00p 715.00p 698.00p 707.50p 4103
19/08/2010 710.00p 710.00p 698.00p 708.50p 27574
18/08/2010 720.00p 720.00p 717.50p 717.50p 0
17/08/2010 720.00p 720.00p 720.00p 720.00p 0
16/08/2010 730.00p 730.00p 720.00p 720.00p 369
13/08/2010 710.00p 720.00p 710.00p 717.50p 37932
12/08/2010 710.00p 720.00p 710.00p 720.00p 76
11/08/2010 720.00p 721.50p 710.29p 721.50p 900
10/08/2010 720.00p 732.05p 720.00p 720.00p 4374
09/08/2010 715.00p 716.00p 715.00p 716.00p 0
06/08/2010 725.00p 725.00p 715.00p 715.00p 1214
05/08/2010 715.00p 716.00p 715.00p 716.00p 0
04/08/2010 725.00p 725.00p 705.29p 715.00p 1604
03/08/2010 705.00p 715.00p 705.00p 715.00p 670
02/08/2010 705.00p 712.50p 705.00p 712.50p 386
30/07/2010 720.00p 720.00p 712.50p 712.50p 881
29/07/2010 711.00p 715.00p 710.00p 715.00p 3123
28/07/2010 710.00p 715.00p 710.00p 715.00p 1550
27/07/2010 720.00p 720.00p 716.50p 716.50p 1993
26/07/2010 715.00p 720.00p 710.00p 715.50p 3951
23/07/2010 727.00p 727.00p 720.00p 720.00p 540
22/07/2010 721.00p 721.00p 721.00p 721.00p 0
21/07/2010 721.00p 721.00p 721.00p 721.00p 0
20/07/2010 715.00p 721.00p 715.00p 721.00p 380
19/07/2010 720.00p 725.00p 720.00p 721.00p 6000
16/07/2010 715.00p 715.00p 715.00p 715.00p 0
15/07/2010 710.00p 719.90p 710.00p 715.00p 24109
14/07/2010 710.00p 715.00p 708.00p 715.00p 9524
13/07/2010 710.00p 715.00p 710.00p 715.00p 735
12/07/2010 719.00p 720.00p 710.29p 715.00p 7669
09/07/2010 708.00p 708.00p 704.67p 707.00p 710
08/07/2010 699.00p 720.00p 699.00p 708.00p 5994
07/07/2010 710.00p 713.00p 704.50p 707.00p 7854
06/07/2010 703.00p 705.00p 695.00p 705.00p 20380
05/07/2010 700.00p 705.00p 700.00p 705.00p 5275
02/07/2010 713.00p 713.00p 700.00p 705.00p 513
01/07/2010 704.00p 704.00p 698.00p 698.00p 0
30/06/2010 695.00p 710.00p 695.00p 704.00p 12000
29/06/2010 710.00p 710.00p 690.01p 702.50p 23939
28/06/2010 702.50p 708.00p 695.01p 697.50p 2024
25/06/2010 695.00p 702.50p 695.00p 702.50p 1703
24/06/2010 710.00p 710.00p 702.50p 702.50p 1247

*Close Price adjusted for both dividends and splits