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
07/01/2016 367.25p 367.25p 366.50p 366.50p 1597
06/01/2016 370.25p 382.00p 382.00p 382.00p 0
05/01/2016 370.25p 382.00p 382.00p 382.00p 0
04/01/2016 370.25p 382.00p 382.00p 382.00p 0
31/12/2015 370.25p 382.00p 367.00p 382.00p 0
30/12/2015 370.25p 370.25p 365.75p 367.00p 3814
29/12/2015 370.50p 382.50p 382.50p 382.50p 0
24/12/2015 370.50p 382.50p 382.50p 382.50p 0
23/12/2015 370.50p 382.50p 370.50p 382.50p 183
22/12/2015 370.50p 382.50p 370.50p 382.50p 31
21/12/2015 370.00p 382.50p 382.50p 382.50p 0
18/12/2015 370.00p 382.50p 370.00p 382.50p 799
17/12/2015 370.00p 370.00p 370.00p 370.00p 1
16/12/2015 370.00p 382.50p 382.50p 382.50p 0
15/12/2015 370.00p 382.50p 382.50p 382.50p 0
14/12/2015 370.00p 382.50p 382.25p 382.50p 0
11/12/2015 370.00p 382.25p 370.00p 382.25p 1
10/12/2015 370.25p 382.50p 382.50p 382.50p 0
09/12/2015 370.25p 382.50p 382.00p 382.50p 0
08/12/2015 370.25p 382.50p 382.00p 382.00p 0
07/12/2015 370.25p 382.50p 382.50p 382.50p 0
04/12/2015 370.25p 382.50p 370.25p 382.50p 259
03/12/2015 370.00p 372.50p 370.00p 372.50p 295
02/12/2015 369.50p 382.12p 369.50p 382.12p 1
01/12/2015 369.25p 382.12p 381.63p 382.12p 0
30/11/2015 369.25p 381.63p 369.25p 381.63p 750
27/11/2015 370.25p 382.12p 372.13p 372.13p 0
26/11/2015 370.25p 382.12p 376.62p 382.12p 0
25/11/2015 370.25p 376.62p 376.25p 376.62p 0
24/11/2015 370.25p 382.50p 376.25p 376.25p 0
23/11/2015 370.25p 382.50p 370.00p 382.50p 1673
20/11/2015 370.50p 382.50p 382.50p 382.50p 0
19/11/2015 370.50p 382.50p 370.50p 382.50p 119
18/11/2015 370.25p 382.50p 382.50p 382.50p 0
17/11/2015 370.25p 382.50p 370.25p 382.50p 5
16/11/2015 370.25p 382.50p 382.50p 382.50p 0
13/11/2015 370.25p 382.50p 370.25p 382.50p 6
12/11/2015 375.00p 382.50p 375.00p 382.50p 1147
11/11/2015 375.25p 372.50p 372.50p 372.50p 0
10/11/2015 375.25p 375.25p 370.00p 372.50p 61496
09/11/2015 375.45p 385.00p 375.45p 385.00p 207
06/11/2015 376.73p 382.50p 382.50p 382.50p 0
05/11/2015 376.73p 382.50p 376.73p 382.50p 5000
04/11/2015 376.70p 382.50p 382.50p 382.50p 0
03/11/2015 376.70p 382.50p 376.70p 382.50p 1807
02/11/2015 387.68p 382.50p 382.50p 382.50p 0
30/10/2015 387.68p 382.50p 382.50p 382.50p 0
29/10/2015 387.68p 382.50p 382.50p 382.50p 0
28/10/2015 387.68p 387.68p 382.50p 382.50p 300
27/10/2015 376.70p 382.50p 382.50p 382.50p 0
26/10/2015 376.70p 382.50p 376.70p 382.50p 508
23/10/2015 385.00p 385.00p 382.50p 382.50p 0
22/10/2015 385.00p 385.00p 385.00p 385.00p 148
21/10/2015 375.25p 387.50p 382.50p 387.50p 0
20/10/2015 375.25p 382.50p 375.25p 382.50p 6488
19/10/2015 375.25p 387.37p 375.25p 387.37p 169
16/10/2015 387.50p 398.00p 387.50p 387.50p 404
15/10/2015 377.70p 387.50p 377.70p 387.50p 517
14/10/2015 399.75p 399.75p 380.00p 387.50p 331
13/10/2015 398.00p 398.00p 387.50p 387.50p 400
12/10/2015 375.25p 387.50p 375.25p 387.50p 15980
09/10/2015 398.00p 387.50p 387.50p 387.50p 0
08/10/2015 398.00p 387.50p 387.50p 387.50p 0
07/10/2015 398.00p 398.00p 387.50p 387.50p 400
06/10/2015 377.73p 387.50p 377.73p 387.50p 195
05/10/2015 380.00p 386.50p 385.00p 386.50p 0
02/10/2015 380.00p 385.00p 375.00p 385.00p 0
01/10/2015 380.00p 380.00p 375.00p 375.00p 2900
30/09/2015 379.90p 385.00p 385.00p 385.00p 0
29/09/2015 379.90p 385.00p 385.00p 385.00p 0
28/09/2015 379.90p 385.00p 379.90p 385.00p 240
25/09/2015 379.90p 385.00p 385.00p 385.00p 0
24/09/2015 379.90p 385.00p 379.90p 385.00p 716
23/09/2015 389.20p 389.20p 379.90p 385.00p 532
22/09/2015 379.90p 385.00p 379.90p 385.00p 28
21/09/2015 400.00p 385.00p 385.00p 385.00p 0
18/09/2015 400.00p 385.00p 385.00p 385.00p 0
17/09/2015 400.00p 385.00p 385.00p 385.00p 0
16/09/2015 400.00p 385.00p 385.00p 385.00p 0
15/09/2015 400.00p 400.00p 385.00p 385.00p 400
14/09/2015 370.00p 385.00p 370.00p 385.00p 646
11/09/2015 379.90p 385.00p 370.00p 385.00p 210210
10/09/2015 400.00p 385.00p 385.00p 385.00p 0
09/09/2015 400.00p 385.50p 385.00p 385.00p 0
08/09/2015 400.00p 400.00p 385.00p 385.50p 400
07/09/2015 379.90p 385.00p 379.90p 385.00p 942
04/09/2015 370.00p 385.00p 385.00p 385.00p 0
03/09/2015 370.00p 400.00p 370.00p 385.00p 407
02/09/2015 395.00p 385.00p 385.00p 385.00p 0
01/09/2015 395.00p 385.25p 385.00p 385.00p 0
28/08/2015 395.00p 385.25p 383.50p 385.25p 0
27/08/2015 395.00p 395.00p 383.50p 383.50p 613
26/08/2015 370.00p 382.50p 370.00p 382.50p 1
25/08/2015 370.00p 382.50p 382.25p 382.25p 0
24/08/2015 370.00p 382.50p 370.00p 382.50p 15005
21/08/2015 400.00p 400.00p 387.50p 387.50p 1
20/08/2015 405.00p 390.00p 390.00p 390.00p 0
19/08/2015 405.00p 405.00p 390.00p 390.00p 1
18/08/2015 380.00p 390.00p 379.50p 390.00p 200029
17/08/2015 405.00p 405.00p 390.00p 390.00p 588
14/08/2015 381.55p 387.50p 381.55p 387.50p 323
13/08/2015 370.00p 387.63p 387.50p 387.50p 0
12/08/2015 370.00p 405.00p 370.00p 387.63p 6000
11/08/2015 370.00p 405.00p 370.00p 387.50p 408
10/08/2015 375.25p 404.25p 375.00p 389.63p 50761
07/08/2015 376.00p 376.00p 376.00p 376.00p 1
06/08/2015 375.25p 389.63p 387.50p 389.63p 0
05/08/2015 375.25p 387.50p 375.00p 387.50p 0
04/08/2015 375.25p 375.25p 375.00p 375.00p 3034
03/08/2015 380.25p 389.63p 380.00p 389.63p 1452
31/07/2015 380.00p 392.13p 380.00p 392.13p 1393
30/07/2015 388.10p 394.62p 388.10p 394.62p 334
29/07/2015 394.75p 399.62p 394.75p 399.62p 1853
28/07/2015 382.19p 386.12p 385.00p 385.00p 0
27/07/2015 382.19p 386.12p 385.00p 386.12p 0
24/07/2015 382.19p 385.37p 385.00p 385.00p 0
23/07/2015 382.19p 385.37p 382.19p 385.37p 1317
22/07/2015 381.68p 385.37p 381.68p 385.12p 774
21/07/2015 389.00p 390.00p 375.75p 385.37p 7656
20/07/2015 380.00p 379.12p 379.12p 379.12p 0
17/07/2015 380.00p 380.00p 379.12p 379.12p 2500
16/07/2015 380.00p 380.00p 377.50p 377.50p 750
15/07/2015 380.00p 380.00p 380.00p 380.00p 750
14/07/2015 355.25p 368.00p 355.00p 368.00p 0
13/07/2015 355.25p 355.25p 355.00p 355.00p 675
10/07/2015 360.25p 367.50p 367.50p 367.50p 0
09/07/2015 360.25p 367.50p 367.50p 367.50p 0
08/07/2015 360.25p 367.50p 367.50p 367.50p 0
07/07/2015 360.25p 367.50p 367.50p 367.50p 0
06/07/2015 360.25p 370.00p 367.50p 367.50p 0
03/07/2015 360.25p 370.00p 360.25p 370.00p 49
02/07/2015 360.00p 370.00p 360.00p 370.00p 14
01/07/2015 367.84p 370.00p 370.00p 370.00p 0
30/06/2015 367.84p 370.00p 370.00p 370.00p 0
29/06/2015 367.84p 371.62p 370.00p 370.00p 0
26/06/2015 367.84p 371.62p 371.62p 371.62p 0
25/06/2015 367.84p 371.62p 371.62p 371.62p 0
24/06/2015 367.84p 383.25p 360.00p 371.62p 712
23/06/2015 360.00p 375.00p 360.00p 360.00p 1794
22/06/2015 369.90p 375.00p 375.00p 375.00p 0
19/06/2015 369.90p 375.25p 375.00p 375.00p 0
18/06/2015 369.90p 375.25p 375.00p 375.25p 0
17/06/2015 369.90p 375.13p 369.90p 375.00p 1447
16/06/2015 369.90p 375.13p 369.90p 375.13p 709
15/06/2015 369.90p 375.13p 369.90p 375.00p 46
12/06/2015 390.00p 390.00p 375.13p 375.13p 400
11/06/2015 390.00p 390.00p 364.71p 375.13p 1275
10/06/2015 370.07p 375.13p 375.00p 375.00p 0
09/06/2015 370.07p 375.13p 375.13p 375.13p 0
08/06/2015 370.07p 375.13p 370.07p 375.13p 1286
05/06/2015 390.00p 390.00p 375.00p 375.00p 900
04/06/2015 369.90p 375.13p 369.90p 375.00p 20
03/06/2015 364.50p 375.13p 375.00p 375.13p 0
02/06/2015 364.50p 375.00p 375.00p 375.00p 0
01/06/2015 364.50p 375.00p 375.00p 375.00p 0
29/05/2015 364.50p 375.00p 375.00p 375.00p 0
28/05/2015 364.50p 375.13p 375.00p 375.00p 0
27/05/2015 364.50p 375.13p 375.00p 375.13p 0
26/05/2015 364.50p 375.13p 364.50p 375.00p 46
22/05/2015 360.00p 375.13p 375.00p 375.13p 0
21/05/2015 360.00p 375.00p 375.00p 375.00p 0
20/05/2015 360.00p 375.00p 375.00p 375.00p 0
19/05/2015 360.00p 375.13p 360.00p 375.00p 2
18/05/2015 390.00p 390.00p 375.13p 375.13p 505
15/05/2015 381.16p 381.16p 375.00p 375.00p 5
14/05/2015 390.00p 390.00p 375.00p 375.00p 148
13/05/2015 364.71p 375.13p 375.13p 375.13p 0
12/05/2015 364.71p 375.13p 364.71p 375.13p 400
11/05/2015 360.00p 390.00p 360.00p 375.00p 566
08/05/2015 390.00p 390.00p 360.00p 375.00p 19
07/05/2015 360.00p 375.00p 360.00p 375.00p 16
06/05/2015 360.00p 376.87p 360.00p 376.87p 17
05/05/2015 360.00p 390.00p 360.00p 390.00p 37
01/05/2015 360.00p 388.20p 360.00p 375.00p 55
30/04/2015 360.25p 370.07p 360.00p 360.00p 305
29/04/2015 365.25p 373.42p 365.25p 365.25p 62
28/04/2015 360.25p 360.25p 360.00p 360.00p 50
27/04/2015 360.25p 360.25p 360.00p 360.00p 246
24/04/2015 386.86p 375.62p 375.13p 375.13p 0
23/04/2015 386.86p 386.86p 375.00p 375.62p 10
22/04/2015 365.25p 375.00p 375.00p 375.00p 0
21/04/2015 365.25p 377.50p 375.00p 375.00p 0
20/04/2015 365.25p 377.50p 365.00p 377.50p 0
17/04/2015 365.25p 365.25p 365.00p 365.00p 20
16/04/2015 365.25p 365.25p 365.00p 365.00p 24
15/04/2015 365.25p 387.28p 365.00p 365.00p 58030
14/04/2015 365.25p 365.25p 365.00p 365.00p 30
13/04/2015 365.25p 373.42p 365.00p 365.00p 7598
10/04/2015 373.42p 377.50p 373.42p 377.50p 32
09/04/2015 387.28p 387.28p 377.50p 377.50p 6
08/04/2015 390.00p 377.62p 377.50p 377.50p 0
07/04/2015 390.00p 380.00p 377.62p 377.62p 0
02/04/2015 390.00p 380.00p 380.00p 380.00p 0
01/04/2015 390.00p 380.00p 380.00p 380.00p 0
31/03/2015 390.00p 390.00p 380.00p 380.00p 1
30/03/2015 385.85p 380.00p 380.00p 380.00p 0
27/03/2015 385.85p 380.00p 380.00p 380.00p 0
26/03/2015 385.85p 380.00p 380.00p 380.00p 0
25/03/2015 385.85p 380.00p 380.00p 380.00p 0
24/03/2015 385.85p 380.00p 380.00p 380.00p 0

*Close Price adjusted for both dividends and splits