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
23/03/2015 385.85p 385.85p 370.00p 380.00p 500
20/03/2015 370.25p 375.00p 370.00p 370.00p 13407
19/03/2015 370.25p 380.00p 370.00p 370.00p 2374
18/03/2015 370.25p 370.25p 370.00p 370.00p 54
17/03/2015 390.00p 390.00p 390.00p 390.00p 856
16/03/2015 376.52p 380.00p 380.00p 380.00p 0
13/03/2015 376.52p 380.00p 379.75p 380.00p 0
12/03/2015 376.52p 379.75p 376.52p 379.75p 2
11/03/2015 376.68p 380.00p 380.00p 380.00p 0
10/03/2015 376.68p 380.12p 376.68p 380.00p 115
09/03/2015 385.85p 380.12p 380.00p 380.12p 0
06/03/2015 385.85p 380.00p 380.00p 380.00p 0
05/03/2015 385.85p 385.85p 380.00p 380.00p 6
04/03/2015 385.85p 385.85p 379.75p 380.00p 338
03/03/2015 378.00p 387.50p 379.75p 379.75p 0
02/03/2015 378.00p 387.50p 378.00p 387.50p 3441
27/02/2015 368.00p 372.62p 368.00p 372.50p 10780
26/02/2015 368.34p 372.62p 372.50p 372.62p 0
25/02/2015 368.34p 372.50p 368.34p 372.50p 199
24/02/2015 360.25p 360.25p 360.00p 360.00p 3
23/02/2015 360.25p 372.62p 360.25p 372.50p 96
20/02/2015 368.34p 372.62p 372.50p 372.62p 0
19/02/2015 368.34p 372.62p 372.50p 372.50p 0
18/02/2015 368.34p 372.62p 372.50p 372.62p 0
17/02/2015 368.34p 372.50p 368.34p 372.50p 10
16/02/2015 375.25p 372.62p 365.00p 372.62p 0
13/02/2015 375.25p 380.03p 360.00p 365.00p 4192
12/02/2015 375.00p 380.00p 375.00p 375.00p 1886
11/02/2015 375.50p 382.38p 375.00p 382.38p 1072
10/02/2015 376.00p 380.54p 375.75p 375.75p 68
09/02/2015 375.50p 375.50p 375.25p 375.25p 230
06/02/2015 375.50p 375.50p 375.00p 375.00p 1331
05/02/2015 389.75p 389.75p 375.25p 382.63p 90
04/02/2015 375.25p 382.63p 375.25p 382.63p 215
03/02/2015 390.00p 390.00p 375.25p 382.63p 372
02/02/2015 389.75p 389.75p 375.25p 375.25p 848
30/01/2015 380.00p 386.30p 375.25p 375.25p 5066
29/01/2015 380.25p 394.88p 380.25p 394.88p 37
28/01/2015 380.25p 394.37p 380.25p 394.37p 171
27/01/2015 399.75p 395.00p 392.50p 395.00p 0
26/01/2015 399.75p 394.62p 392.50p 392.50p 0
23/01/2015 399.75p 400.00p 394.62p 394.62p 540
22/01/2015 380.75p 380.75p 380.50p 380.50p 2
21/01/2015 409.75p 395.25p 394.62p 395.25p 0
20/01/2015 409.75p 394.88p 394.62p 394.62p 0
19/01/2015 409.75p 409.00p 394.88p 394.88p 0
16/01/2015 409.75p 409.75p 409.00p 409.00p 7890
15/01/2015 380.75p 380.75p 380.50p 380.50p 2
14/01/2015 380.25p 380.50p 380.25p 380.50p 2
13/01/2015 400.00p 400.00p 381.25p 381.50p 89753
12/01/2015 400.00p 402.50p 390.00p 402.50p 11430
09/01/2015 380.75p 383.15p 380.75p 381.00p 576
08/01/2015 380.50p 392.75p 380.50p 392.75p 443
07/01/2015 380.25p 405.00p 380.25p 392.62p 40
06/01/2015 382.73p 392.62p 382.73p 392.62p 508
05/01/2015 380.25p 392.62p 392.62p 392.62p 0
02/01/2015 380.25p 392.62p 380.25p 392.62p 292
31/12/2014 380.25p 392.62p 380.25p 392.62p 435
30/12/2014 380.25p 392.62p 380.25p 392.62p 287
29/12/2014 380.00p 392.62p 380.00p 392.62p 157
24/12/2014 380.00p 392.62p 380.00p 392.62p 329
23/12/2014 380.25p 392.62p 380.25p 392.62p 212
22/12/2014 382.73p 400.05p 382.73p 392.62p 18
19/12/2014 390.00p 392.62p 390.00p 392.62p 1
18/12/2014 380.25p 405.00p 380.25p 392.62p 5829
17/12/2014 380.00p 392.62p 380.00p 392.62p 305
16/12/2014 385.00p 395.00p 392.62p 392.62p 0
15/12/2014 385.00p 395.00p 385.00p 395.00p 1315
12/12/2014 400.00p 397.50p 397.50p 397.50p 0
11/12/2014 400.00p 400.00p 397.50p 397.50p 1212
10/12/2014 385.00p 397.50p 397.50p 397.50p 0
09/12/2014 385.00p 397.50p 397.50p 397.50p 0
08/12/2014 385.00p 397.50p 385.00p 397.50p 1
05/12/2014 405.00p 405.00p 397.50p 397.50p 472
04/12/2014 395.00p 400.00p 397.50p 397.50p 0
03/12/2014 395.00p 405.00p 400.00p 400.00p 0
02/12/2014 395.00p 405.00p 395.00p 405.00p 478000
01/12/2014 400.00p 405.00p 397.50p 405.00p 0
28/11/2014 400.00p 408.00p 397.50p 397.50p 1570
27/11/2014 399.20p 404.00p 399.20p 404.00p 4215
26/11/2014 400.00p 402.50p 392.00p 402.50p 0
25/11/2014 400.00p 401.00p 392.00p 392.00p 1443
24/11/2014 400.00p 405.00p 400.00p 405.00p 2619
21/11/2014 400.00p 405.00p 400.00p 405.00p 200139
20/11/2014 400.00p 405.00p 400.00p 405.00p 97
19/11/2014 400.00p 405.00p 400.00p 405.00p 39
18/11/2014 400.00p 405.00p 400.00p 405.00p 13
17/11/2014 400.00p 405.00p 400.00p 405.00p 24
14/11/2014 400.00p 405.00p 400.00p 405.00p 6
13/11/2014 400.00p 405.00p 400.00p 405.00p 18
12/11/2014 400.00p 400.00p 400.00p 400.00p 1910
11/11/2014 400.00p 400.00p 400.00p 400.00p 21
10/11/2014 400.00p 400.00p 390.51p 400.00p 39
07/11/2014 390.00p 409.00p 390.00p 405.00p 962
06/11/2014 400.00p 409.00p 400.00p 405.00p 2534
05/11/2014 400.00p 408.00p 400.00p 405.00p 63
04/11/2014 396.00p 407.20p 395.01p 396.00p 104
03/11/2014 395.00p 402.12p 395.00p 402.12p 30
31/10/2014 400.25p 401.00p 401.00p 401.00p 0
30/10/2014 400.25p 401.00p 400.25p 401.00p 2
29/10/2014 401.25p 401.25p 401.00p 401.00p 2
28/10/2014 400.25p 400.25p 400.00p 400.00p 4
27/10/2014 410.25p 414.50p 410.00p 414.50p 0
24/10/2014 410.25p 410.25p 410.00p 410.00p 74
23/10/2014 420.25p 421.75p 420.25p 421.00p 19593
22/10/2014 420.25p 420.25p 420.25p 420.25p 95
21/10/2014 420.25p 427.50p 420.25p 427.50p 250050
20/10/2014 421.00p 427.50p 421.00p 427.50p 47
17/10/2014 421.00p 433.15p 421.00p 427.75p 621
16/10/2014 420.00p 420.50p 420.00p 420.25p 52295
15/10/2014 420.00p 420.00p 406.50p 420.00p 7297
14/10/2014 420.00p 420.00p 406.25p 406.25p 5429
13/10/2014 410.25p 427.50p 410.25p 427.50p 5526
10/10/2014 420.00p 420.74p 410.00p 410.00p 4283
09/10/2014 420.25p 427.37p 420.00p 427.37p 2846
08/10/2014 420.25p 423.75p 420.00p 423.75p 0
07/10/2014 420.25p 420.25p 420.00p 420.00p 681
06/10/2014 415.25p 427.00p 419.00p 427.00p 0
03/10/2014 415.25p 420.00p 415.00p 419.00p 5506
02/10/2014 420.25p 420.25p 420.00p 420.00p 2
01/10/2014 420.50p 420.50p 420.50p 420.50p 2
30/09/2014 420.25p 430.73p 420.25p 430.00p 3194
29/09/2014 422.25p 425.00p 420.00p 425.00p 10953
26/09/2014 425.00p 435.00p 425.00p 435.00p 2288
25/09/2014 445.25p 448.00p 425.00p 425.00p 25891
24/09/2014 450.25p 454.09p 445.00p 445.00p 12585
23/09/2014 450.25p 450.25p 450.00p 450.00p 150
22/09/2014 453.70p 461.25p 453.70p 461.25p 559
19/09/2014 450.00p 454.09p 450.00p 450.00p 183
18/09/2014 450.25p 450.25p 450.00p 450.00p 182
17/09/2014 465.00p 465.00p 450.00p 450.00p 5179
16/09/2014 465.00p 470.00p 465.00p 470.00p 75
15/09/2014 465.00p 475.00p 465.00p 465.00p 235
12/09/2014 465.00p 470.00p 465.00p 470.00p 76
11/09/2014 465.00p 470.00p 465.00p 470.00p 76
10/09/2014 465.00p 470.00p 465.00p 470.00p 76
09/09/2014 465.00p 465.00p 465.00p 465.00p 2797
08/09/2014 460.25p 462.00p 459.50p 460.00p 11964
05/09/2014 462.25p 476.00p 462.25p 476.00p 1596
04/09/2014 460.25p 463.75p 460.25p 463.75p 80
03/09/2014 460.00p 475.75p 460.00p 475.75p 2073
02/09/2014 463.00p 465.43p 463.00p 463.00p 334
01/09/2014 487.25p 487.25p 460.25p 473.62p 532
29/08/2014 460.25p 463.00p 460.25p 461.00p 200852
28/08/2014 460.25p 463.00p 460.00p 460.00p 100160
27/08/2014 460.25p 465.61p 460.25p 460.25p 457
26/08/2014 460.00p 464.30p 460.00p 461.00p 12716
22/08/2014 462.25p 462.25p 460.25p 460.25p 132
21/08/2014 461.75p 461.75p 461.25p 461.25p 127
20/08/2014 461.25p 461.50p 461.25p 461.50p 114
19/08/2014 460.25p 463.00p 460.25p 463.00p 5745
18/08/2014 460.25p 465.36p 460.00p 460.00p 155632
15/08/2014 460.25p 460.25p 460.00p 460.00p 655
14/08/2014 460.00p 465.36p 460.00p 460.00p 42
13/08/2014 460.25p 476.00p 460.00p 460.00p 105
12/08/2014 460.25p 460.25p 460.00p 460.00p 86
11/08/2014 470.00p 475.11p 460.00p 460.00p 1534
08/08/2014 467.11p 479.99p 455.36p 465.12p 2459
07/08/2014 471.00p 478.00p 471.00p 471.00p 4632
06/08/2014 458.25p 477.75p 455.25p 455.25p 14328
05/08/2014 458.00p 469.50p 458.00p 469.50p 1171
04/08/2014 458.25p 462.00p 458.00p 458.00p 78
01/08/2014 462.00p 468.38p 462.00p 462.00p 45038
31/07/2014 458.25p 465.00p 458.00p 465.00p 2
30/07/2014 458.25p 458.25p 458.00p 458.00p 40
29/07/2014 465.75p 468.30p 460.00p 465.75p 1836
28/07/2014 477.25p 477.50p 462.00p 462.00p 877
25/07/2014 466.75p 480.00p 455.25p 467.25p 15347
24/07/2014 452.25p 460.25p 452.25p 460.00p 1517
23/07/2014 455.15p 466.75p 452.00p 459.50p 2457
22/07/2014 450.00p 453.75p 450.00p 452.00p 2706
21/07/2014 451.00p 455.75p 451.00p 451.00p 1103
18/07/2014 450.00p 455.75p 450.00p 455.75p 3
17/07/2014 450.00p 451.00p 450.00p 451.00p 1902
16/07/2014 450.00p 452.06p 450.00p 450.00p 132
15/07/2014 450.00p 451.00p 450.00p 450.00p 1866
14/07/2014 450.25p 459.24p 450.25p 451.00p 12853
11/07/2014 450.25p 450.25p 441.00p 450.25p 333
10/07/2014 450.25p 459.24p 441.00p 441.00p 8767
09/07/2014 452.25p 458.14p 450.00p 450.00p 13827
08/07/2014 452.00p 452.00p 452.00p 452.00p 275
07/07/2014 445.25p 457.00p 445.25p 452.00p 33297
04/07/2014 442.75p 446.10p 442.75p 445.50p 2208
03/07/2014 442.25p 444.50p 442.00p 442.50p 5557
02/07/2014 440.25p 449.30p 440.00p 442.00p 5414
01/07/2014 442.00p 448.58p 442.00p 442.00p 865
30/06/2014 440.25p 445.00p 438.81p 445.00p 297
27/06/2014 445.25p 450.00p 440.00p 447.50p 240
26/06/2014 435.25p 444.00p 435.25p 440.00p 472
25/06/2014 440.25p 445.40p 440.25p 444.00p 29185
24/06/2014 435.25p 447.00p 435.25p 445.00p 30731
23/06/2014 440.25p 444.00p 435.00p 441.00p 144721
20/06/2014 443.00p 450.00p 434.25p 434.25p 406039
19/06/2014 440.25p 444.00p 440.00p 443.00p 8604
18/06/2014 440.25p 444.50p 440.00p 441.00p 130004
17/06/2014 435.25p 435.25p 430.00p 435.00p 8923
16/06/2014 431.00p 432.25p 430.00p 432.25p 6828
13/06/2014 430.00p 435.00p 426.00p 430.00p 84935
12/06/2014 430.00p 441.75p 430.00p 430.00p 1489
11/06/2014 442.25p 442.25p 433.00p 441.75p 29910

*Close Price adjusted for both dividends and splits