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
23/06/2010 695.00p 702.50p 695.00p 702.50p 3500
22/06/2010 695.00p 708.00p 695.00p 702.50p 16962
21/06/2010 695.00p 709.99p 695.00p 702.50p 2416
18/06/2010 695.00p 697.50p 695.00p 697.50p 12738
17/06/2010 695.00p 700.00p 695.00p 695.00p 7888
16/06/2010 700.00p 700.00p 697.50p 697.50p 7364
15/06/2010 695.00p 699.99p 693.00p 697.50p 19355
14/06/2010 700.00p 700.00p 693.00p 696.50p 12777
11/06/2010 695.00p 696.50p 693.00p 696.50p 6466
10/06/2010 690.00p 692.50p 690.00p 692.50p 11426
09/06/2010 695.00p 695.00p 690.00p 692.50p 2200
08/06/2010 690.00p 690.00p 680.00p 682.50p 18018
07/06/2010 675.00p 689.99p 675.00p 685.50p 6497
04/06/2010 680.00p 690.00p 680.00p 682.50p 3279
03/06/2010 670.00p 682.50p 670.00p 682.50p 6500
02/06/2010 670.00p 677.50p 670.00p 677.50p 2000
01/06/2010 680.00p 690.00p 679.90p 680.00p 3761
28/05/2010 680.00p 690.00p 670.00p 677.00p 3373
27/05/2010 670.00p 672.50p 670.00p 672.50p 134
26/05/2010 675.00p 675.00p 665.00p 670.00p 16000
25/05/2010 665.50p 675.00p 665.50p 672.50p 21519
24/05/2010 675.00p 689.49p 675.00p 682.50p 5059
21/05/2010 675.00p 689.49p 675.00p 682.50p 9494
20/05/2010 675.00p 677.50p 675.00p 677.50p 9000
19/05/2010 700.00p 704.00p 675.00p 687.50p 8338
18/05/2010 690.00p 690.00p 690.00p 690.00p 1158
17/05/2010 697.00p 697.00p 690.00p 690.00p 0
14/05/2010 697.50p 697.50p 689.01p 697.00p 6500
13/05/2010 705.00p 705.00p 690.00p 697.50p 4435
12/05/2010 690.50p 707.00p 690.00p 697.50p 4379
11/05/2010 691.00p 715.00p 691.00p 700.00p 5554
10/05/2010 690.50p 700.50p 690.50p 700.50p 4628
07/05/2010 703.00p 705.00p 700.00p 702.50p 9079
06/05/2010 715.00p 715.00p 695.01p 705.00p 1957
05/05/2010 706.00p 729.49p 700.00p 707.50p 18310
04/05/2010 728.00p 728.00p 705.20p 718.00p 8084
30/04/2010 703.00p 728.00p 701.50p 717.00p 15732
29/04/2010 713.00p 713.00p 704.00p 710.00p 3905
28/04/2010 712.50p 713.00p 712.50p 713.00p 0
27/04/2010 712.50p 712.50p 712.50p 712.50p 0
26/04/2010 705.00p 719.99p 705.00p 712.50p 2408
23/04/2010 720.00p 720.00p 702.00p 711.00p 4945
22/04/2010 695.00p 711.99p 695.00p 710.00p 769
21/04/2010 710.00p 710.00p 703.00p 703.00p 1339
20/04/2010 695.00p 710.00p 695.00p 702.50p 10186
19/04/2010 695.00p 710.00p 695.00p 702.50p 625
16/04/2010 699.00p 709.99p 695.00p 702.50p 3398
15/04/2010 696.00p 710.00p 696.00p 703.00p 3738
14/04/2010 705.00p 706.00p 693.00p 703.00p 6836
13/04/2010 705.00p 705.00p 690.00p 697.50p 10880
12/04/2010 690.00p 695.00p 690.00p 695.00p 22500
09/04/2010 692.50p 699.99p 692.50p 695.00p 285
08/04/2010 695.00p 699.50p 684.60p 692.50p 8766
07/04/2010 695.00p 698.00p 688.50p 688.50p 2982
06/04/2010 690.00p 694.80p 687.50p 687.50p 777
01/04/2010 685.00p 694.00p 678.00p 690.00p 215760
31/03/2010 680.00p 690.00p 670.00p 685.00p 11214
30/03/2010 670.00p 690.00p 670.00p 685.00p 5191
29/03/2010 680.00p 685.00p 680.00p 685.00p 3712
26/03/2010 675.00p 689.90p 675.00p 685.00p 2043
25/03/2010 689.00p 689.00p 684.50p 684.50p 18167
24/03/2010 690.00p 690.00p 675.03p 682.50p 475278
23/03/2010 670.00p 690.00p 670.00p 682.50p 9378
22/03/2010 675.00p 679.90p 675.00p 677.50p 2675
19/03/2010 676.50p 679.90p 671.00p 675.00p 881
18/03/2010 665.00p 679.90p 665.00p 676.50p 17034
17/03/2010 665.00p 680.34p 660.00p 672.50p 4139
16/03/2010 670.50p 687.40p 670.50p 679.00p 5423
15/03/2010 685.00p 685.00p 665.00p 675.50p 9396
12/03/2010 680.00p 680.00p 674.00p 676.50p 20336
11/03/2010 675.00p 679.90p 670.00p 675.00p 21360
10/03/2010 675.00p 680.00p 671.00p 675.50p 22391
09/03/2010 675.00p 679.99p 665.00p 672.50p 41300
08/03/2010 662.00p 675.00p 657.50p 667.50p 27382
05/03/2010 665.00p 668.80p 664.50p 664.50p 4344
04/03/2010 665.00p 667.50p 665.00p 667.50p 1755
03/03/2010 661.00p 680.00p 661.00p 670.00p 8219
02/03/2010 660.00p 677.20p 655.00p 666.50p 23841
01/03/2010 660.00p 669.00p 660.00p 669.00p 2620
26/02/2010 677.50p 677.50p 660.00p 669.50p 1319
25/02/2010 667.00p 673.00p 667.00p 667.00p 1855
24/02/2010 673.00p 676.99p 661.10p 667.00p 2548
23/02/2010 660.00p 672.49p 660.00p 666.50p 1464
22/02/2010 660.00p 673.00p 660.00p 666.50p 3271
19/02/2010 669.00p 676.99p 660.10p 666.50p 10012
18/02/2010 669.00p 674.99p 658.08p 669.00p 7681
17/02/2010 677.50p 677.50p 669.00p 669.00p 403
16/02/2010 660.00p 677.49p 660.00p 669.00p 21809
15/02/2010 675.00p 677.50p 669.00p 669.00p 1558
12/02/2010 660.00p 675.00p 660.00p 667.50p 15551
11/02/2010 660.00p 674.20p 660.00p 667.50p 135660
10/02/2010 673.00p 673.00p 660.00p 667.50p 6755
09/02/2010 673.00p 673.00p 660.00p 669.00p 5519
08/02/2010 670.00p 670.00p 665.00p 669.00p 6800
05/02/2010 665.00p 670.00p 665.00p 670.00p 5011
04/02/2010 665.00p 670.50p 665.00p 670.50p 6041
03/02/2010 677.50p 677.50p 672.50p 672.50p 0
02/02/2010 677.50p 677.50p 677.50p 677.50p 0
01/02/2010 665.00p 677.50p 665.00p 677.50p 980
29/01/2010 670.00p 689.50p 665.00p 672.50p 15146
28/01/2010 665.00p 689.00p 665.00p 677.00p 2582
27/01/2010 677.50p 677.50p 677.50p 677.50p 0
26/01/2010 685.00p 690.00p 665.00p 677.50p 3819
25/01/2010 670.00p 692.20p 665.00p 675.00p 3945
22/01/2010 686.50p 686.50p 681.24p 681.50p 750
21/01/2010 680.00p 692.20p 670.00p 686.50p 7480
20/01/2010 680.00p 692.20p 680.00p 686.50p 452
19/01/2010 686.50p 686.50p 686.50p 686.50p 0
18/01/2010 682.50p 686.50p 682.50p 686.50p 0
15/01/2010 682.50p 689.20p 682.50p 682.50p 210
14/01/2010 690.00p 690.00p 682.50p 682.50p 2382
13/01/2010 675.00p 676.50p 672.50p 676.50p 3227
12/01/2010 676.50p 690.00p 675.00p 677.50p 42083
11/01/2010 675.00p 675.00p 670.00p 672.50p 7446
08/01/2010 665.00p 665.00p 655.10p 665.00p 490
07/01/2010 665.00p 665.00p 665.00p 665.00p 0
06/01/2010 655.00p 674.40p 655.00p 665.00p 1648
05/01/2010 655.00p 670.00p 655.00p 662.50p 5520
04/01/2010 668.00p 670.00p 662.50p 662.50p 1563
31/12/2009 655.00p 659.99p 650.00p 652.50p 71000
30/12/2009 670.00p 670.00p 670.00p 670.00p 0
29/12/2009 660.00p 670.00p 660.00p 670.00p 176
24/12/2009 677.50p 679.99p 670.00p 670.00p 500
23/12/2009 665.00p 679.99p 665.00p 677.50p 7655
22/12/2009 665.00p 674.99p 665.00p 670.00p 1421
21/12/2009 660.00p 674.39p 660.00p 668.00p 1703
18/12/2009 665.00p 665.00p 660.00p 665.00p 2046
17/12/2009 660.00p 674.39p 655.00p 662.50p 16369
16/12/2009 655.00p 660.00p 655.00p 655.00p 10635
15/12/2009 655.00p 655.00p 650.00p 655.00p 9052
14/12/2009 655.00p 660.00p 645.00p 645.00p 3203
11/12/2009 660.00p 660.00p 635.00p 645.50p 3194
10/12/2009 640.00p 650.00p 640.00p 650.00p 2810
09/12/2009 650.00p 660.00p 640.00p 649.00p 4732
08/12/2009 660.00p 660.00p 643.50p 647.00p 5741
07/12/2009 670.00p 670.00p 667.50p 667.50p 6999
04/12/2009 670.00p 670.00p 660.00p 660.00p 320
03/12/2009 665.00p 665.00p 651.00p 655.50p 7255
02/12/2009 675.00p 682.30p 667.50p 667.50p 8756
01/12/2009 670.00p 679.80p 665.00p 675.00p 1486
30/11/2009 675.00p 680.00p 675.00p 675.00p 3654
27/11/2009 685.00p 685.00p 675.20p 677.50p 9120
26/11/2009 699.00p 699.90p 681.00p 687.50p 4925
25/11/2009 690.50p 699.90p 680.20p 690.00p 1702
24/11/2009 691.50p 691.50p 681.20p 690.50p 179
23/11/2009 700.00p 700.00p 683.00p 691.50p 6818
20/11/2009 680.00p 690.00p 680.00p 690.00p 3696
19/11/2009 690.00p 700.00p 690.50p 690.50p 2233
18/11/2009 690.00p 690.00p 690.00p 690.00p 0
17/11/2009 685.00p 700.00p 680.00p 690.00p 5891
16/11/2009 705.00p 705.00p 680.00p 695.00p 6924
13/11/2009 694.50p 704.90p 695.00p 695.00p 10
12/11/2009 685.50p 703.00p 675.00p 694.50p 23254
11/11/2009 695.00p 704.00p 695.00p 695.00p 7457
10/11/2009 681.50p 700.00p 681.50p 695.00p 7452
09/11/2009 700.00p 700.00p 680.00p 700.00p 5232
06/11/2009 695.00p 695.00p 685.00p 692.50p 5068
05/11/2009 703.00p 707.50p 695.00p 702.50p 7694
04/11/2009 720.00p 720.00p 716.50p 716.50p 6000
03/11/2009 745.00p 745.00p 730.00p 730.00p 15668
02/11/2009 755.00p 755.00p 745.00p 750.00p 13472
30/10/2009 765.00p 775.00p 755.00p 762.50p 27072
29/10/2009 765.00p 785.00p 765.00p 775.00p 4731
28/10/2009 765.00p 772.50p 765.00p 772.50p 5506
27/10/2009 770.00p 775.00p 770.00p 772.00p 8657
26/10/2009 760.00p 770.00p 760.00p 765.50p 5471
23/10/2009 761.00p 761.00p 761.00p 761.00p 0
22/10/2009 750.00p 770.00p 750.00p 761.00p 5920
21/10/2009 745.00p 760.00p 745.00p 760.00p 11755
20/10/2009 725.50p 737.50p 725.00p 737.50p 40457
19/10/2009 720.00p 735.50p 720.00p 735.50p 14582
16/10/2009 715.00p 726.00p 715.00p 725.00p 13748
15/10/2009 710.50p 712.50p 710.50p 712.50p 1442
14/10/2009 712.50p 715.00p 710.50p 710.50p 11688
13/10/2009 710.00p 710.00p 705.50p 705.50p 7289
12/10/2009 700.00p 702.50p 695.00p 702.50p 13369
09/10/2009 680.00p 695.00p 680.00p 690.00p 7550
08/10/2009 680.00p 690.00p 680.00p 690.00p 3333
07/10/2009 700.00p 700.00p 690.00p 690.00p 3188
06/10/2009 685.00p 695.00p 680.00p 690.00p 10099
05/10/2009 695.00p 695.00p 692.50p 692.50p 2637
02/10/2009 690.00p 692.50p 690.00p 692.50p 7750
01/10/2009 700.00p 700.00p 700.00p 700.00p 3255
30/09/2009 700.00p 705.00p 697.50p 697.50p 12214
29/09/2009 695.00p 700.00p 695.00p 700.00p 7888
28/09/2009 701.00p 705.00p 700.00p 705.00p 5381
25/09/2009 714.50p 714.50p 700.00p 706.00p 4660
24/09/2009 705.00p 705.50p 705.00p 705.50p 2020
23/09/2009 709.50p 711.00p 701.00p 705.00p 9619
22/09/2009 700.00p 704.50p 700.00p 704.50p 2289
21/09/2009 691.00p 700.50p 690.00p 700.50p 4095

*Close Price adjusted for both dividends and splits