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
10/06/2014 445.00p 450.00p 445.00p 445.00p 3187
09/06/2014 448.00p 450.00p 445.00p 450.00p 5000
06/06/2014 446.00p 446.00p 435.50p 445.00p 23842
05/06/2014 435.25p 440.00p 435.25p 435.50p 3565
04/06/2014 435.25p 454.85p 435.25p 435.25p 1755
03/06/2014 459.75p 459.75p 435.00p 436.25p 14114
02/06/2014 459.75p 459.75p 443.00p 449.88p 532
30/05/2014 443.85p 452.00p 443.85p 452.00p 333
29/05/2014 440.25p 444.00p 440.00p 444.00p 4425
28/05/2014 445.00p 455.00p 437.50p 445.00p 43481
27/05/2014 435.25p 445.00p 435.25p 439.00p 3962
23/05/2014 436.25p 440.00p 435.00p 439.00p 38344
22/05/2014 440.00p 449.25p 435.00p 440.00p 24463
21/05/2014 445.00p 467.00p 445.00p 449.25p 0
20/05/2014 445.00p 467.00p 445.00p 465.00p 1224
19/05/2014 445.25p 456.25p 445.25p 456.25p 6279
16/05/2014 448.30p 463.63p 448.30p 456.13p 471
15/05/2014 467.00p 467.25p 448.51p 463.63p 0
14/05/2014 467.00p 467.25p 448.51p 456.25p 0
13/05/2014 467.00p 467.25p 448.51p 467.25p 282
12/05/2014 448.34p 456.13p 448.34p 456.13p 0
09/05/2014 448.34p 456.13p 448.34p 456.13p 2608
08/05/2014 448.51p 464.83p 448.51p 456.13p 67
07/05/2014 467.00p 467.00p 456.13p 456.13p 212
06/05/2014 464.75p 464.75p 452.50p 456.13p 1
02/05/2014 436.53p 452.50p 436.53p 452.50p 0
01/05/2014 436.53p 452.50p 436.53p 452.50p 17
30/04/2014 453.00p 455.00p 452.50p 452.50p 3376
29/04/2014 435.30p 452.62p 435.30p 452.50p 379
28/04/2014 440.50p 454.62p 440.50p 452.62p 1022
25/04/2014 444.25p 454.62p 444.25p 454.62p 442
24/04/2014 445.00p 453.25p 445.00p 453.00p 42285
23/04/2014 445.00p 445.00p 438.36p 445.00p 1486
22/04/2014 445.00p 445.00p 440.10p 442.50p 5599
17/04/2014 450.00p 450.00p 445.00p 445.00p 0
16/04/2014 450.00p 450.00p 445.00p 445.00p 552
15/04/2014 440.00p 452.37p 440.00p 440.00p 274
14/04/2014 452.00p 462.27p 452.00p 452.37p 356
11/04/2014 458.50p 460.00p 440.25p 460.00p 147
10/04/2014 440.25p 440.25p 440.25p 440.25p 854
09/04/2014 460.00p 460.00p 445.00p 445.00p 298
08/04/2014 440.20p 447.50p 440.20p 447.50p 1000
07/04/2014 440.11p 451.00p 440.11p 445.50p 23
04/04/2014 440.45p 451.00p 440.45p 451.00p 293
03/04/2014 440.00p 452.62p 440.00p 442.50p 1256
02/04/2014 435.00p 460.00p 435.00p 452.62p 2931
01/04/2014 440.50p 460.00p 440.20p 440.25p 4930
31/03/2014 460.00p 460.00p 440.01p 460.00p 715
28/03/2014 435.26p 450.12p 435.26p 450.12p 454
27/03/2014 440.00p 450.00p 440.00p 450.00p 3461
26/03/2014 440.00p 450.25p 440.00p 440.00p 3848
25/03/2014 440.75p 452.20p 440.75p 450.25p 347
24/03/2014 440.25p 459.75p 440.25p 459.75p 1417
21/03/2014 438.75p 459.75p 435.50p 445.50p 3930
20/03/2014 460.00p 460.00p 440.25p 460.00p 1116
19/03/2014 450.00p 450.50p 450.00p 450.50p 0
18/03/2014 450.00p 450.11p 450.00p 450.00p 0
17/03/2014 450.00p 450.11p 450.00p 450.00p 661
14/03/2014 440.20p 450.25p 440.20p 450.00p 0
13/03/2014 440.20p 450.25p 440.20p 450.25p 0
12/03/2014 440.20p 450.25p 440.20p 450.25p 163
11/03/2014 440.00p 445.00p 440.00p 445.00p 264
10/03/2014 445.15p 452.50p 445.15p 452.50p 630
07/03/2014 445.11p 452.50p 445.11p 452.50p 1502
06/03/2014 450.00p 458.89p 440.25p 449.88p 3944
05/03/2014 460.00p 460.00p 440.11p 450.00p 0
04/03/2014 460.00p 460.00p 440.11p 460.00p 876
03/03/2014 440.00p 450.00p 440.00p 450.00p 0
28/02/2014 440.00p 450.00p 440.00p 450.00p 878
27/02/2014 440.00p 450.00p 440.00p 450.00p 4
26/02/2014 445.25p 447.75p 445.25p 447.75p 13
25/02/2014 459.75p 460.00p 445.36p 459.75p 100
24/02/2014 460.00p 460.00p 445.36p 460.00p 737
21/02/2014 457.89p 457.89p 452.50p 452.50p 2158
20/02/2014 459.50p 459.50p 446.60p 459.50p 1343
19/02/2014 460.00p 460.00p 457.57p 460.00p 1115
18/02/2014 450.00p 450.00p 440.00p 449.88p 54579
17/02/2014 440.25p 468.00p 440.00p 440.00p 2636
14/02/2014 450.00p 468.00p 445.01p 468.00p 371
13/02/2014 469.75p 469.75p 457.00p 457.00p 0
12/02/2014 469.75p 469.75p 457.00p 457.00p 2404
11/02/2014 450.25p 464.87p 445.01p 457.38p 2161
10/02/2014 450.26p 464.87p 450.26p 464.87p 377
07/02/2014 450.00p 470.00p 450.00p 464.25p 1037
06/02/2014 450.25p 464.62p 450.25p 464.50p 14
05/02/2014 450.26p 470.45p 450.26p 464.62p 960
04/02/2014 450.26p 615.90p 450.25p 464.25p 3833
03/02/2014 480.00p 480.00p 464.38p 464.38p 1280
31/01/2014 450.30p 479.25p 450.30p 465.00p 14
30/01/2014 479.25p 480.00p 479.25p 479.25p 849
29/01/2014 480.00p 480.00p 480.00p 480.00p 388
28/01/2014 455.25p 467.50p 455.25p 467.50p 1990
27/01/2014 455.00p 455.00p 450.54p 455.00p 38
24/01/2014 460.00p 467.50p 459.50p 467.50p 13084
23/01/2014 465.00p 472.13p 459.50p 459.50p 19590
22/01/2014 470.00p 472.13p 469.37p 472.13p 0
21/01/2014 470.00p 470.25p 469.37p 469.37p 30311
20/01/2014 470.00p 474.28p 465.00p 470.00p 3201
17/01/2014 464.75p 478.00p 459.64p 465.00p 14945
16/01/2014 440.00p 443.80p 440.00p 443.00p 5903
15/01/2014 445.00p 455.00p 445.00p 455.00p 0
14/01/2014 445.00p 445.00p 445.00p 445.00p 24
13/01/2014 440.26p 459.64p 440.26p 452.50p 124
10/01/2014 442.67p 452.25p 442.67p 452.25p 575
09/01/2014 440.25p 453.25p 440.25p 446.12p 1
08/01/2014 444.47p 453.25p 444.47p 453.25p 380
07/01/2014 459.64p 459.64p 453.13p 453.13p 393
06/01/2014 440.00p 440.00p 440.00p 440.00p 30
03/01/2014 440.00p 459.14p 440.00p 440.00p 60
02/01/2014 440.25p 459.64p 440.00p 440.00p 8310
31/12/2013 440.25p 445.00p 440.00p 440.00p 10194
30/12/2013 456.75p 456.75p 441.24p 448.50p 748
27/12/2013 459.75p 459.75p 457.00p 457.00p 499
24/12/2013 459.75p 465.00p 452.50p 452.50p 0
23/12/2013 459.75p 465.00p 459.75p 465.00p 1941
20/12/2013 450.00p 460.00p 450.00p 460.00p 3331
19/12/2013 450.00p 460.00p 450.00p 460.00p 3932
18/12/2013 450.00p 455.00p 450.00p 455.00p 1191
17/12/2013 450.00p 460.00p 450.00p 450.00p 19844
16/12/2013 450.00p 450.83p 450.00p 450.00p 1552
13/12/2013 450.00p 455.00p 450.00p 450.00p 10716
12/12/2013 450.00p 455.00p 450.00p 455.00p 12313
11/12/2013 450.00p 455.00p 450.00p 450.00p 48319
10/12/2013 450.50p 455.00p 450.00p 455.00p 705
09/12/2013 442.00p 442.00p 441.23p 442.00p 469
06/12/2013 443.00p 451.00p 443.00p 451.00p 220162
05/12/2013 445.25p 445.25p 445.00p 445.00p 6852
04/12/2013 445.00p 447.00p 440.00p 445.00p 10758
03/12/2013 500.00p 507.50p 450.00p 450.00p 32043
02/12/2013 525.00p 525.00p 503.50p 507.50p 1010
29/11/2013 502.38p 512.50p 502.38p 503.50p 0
28/11/2013 502.38p 512.50p 502.38p 505.00p 0
27/11/2013 502.38p 512.50p 502.38p 512.50p 0
26/11/2013 502.38p 507.50p 502.38p 507.50p 243
25/11/2013 515.00p 515.00p 503.00p 512.50p 570
22/11/2013 500.00p 509.00p 500.00p 509.00p 0
21/11/2013 500.00p 503.00p 500.00p 500.00p 476
20/11/2013 509.00p 509.00p 500.00p 500.00p 299
19/11/2013 501.50p 515.00p 501.50p 507.50p 103
18/11/2013 515.00p 515.00p 503.00p 515.00p 1836
15/11/2013 524.39p 524.39p 512.50p 512.50p 57
14/11/2013 499.30p 507.50p 499.00p 507.50p 0
13/11/2013 499.30p 502.00p 499.00p 500.00p 3589
12/11/2013 501.50p 503.00p 501.50p 502.00p 1330
11/11/2013 501.50p 505.00p 501.50p 501.50p 8
08/11/2013 514.50p 515.00p 496.71p 505.00p 0
07/11/2013 514.50p 515.00p 496.71p 512.50p 8344
06/11/2013 498.47p 515.00p 495.00p 495.00p 2028
05/11/2013 524.89p 524.89p 506.48p 515.00p 1090
04/11/2013 495.00p 524.89p 495.00p 513.00p 3250
01/11/2013 500.00p 524.89p 490.00p 510.00p 1052
31/10/2013 521.39p 521.39p 506.00p 506.00p 1259
30/10/2013 500.50p 505.00p 500.50p 505.00p 5443
29/10/2013 509.50p 510.00p 500.00p 500.00p 6802
28/10/2013 502.00p 512.50p 502.00p 512.50p 198
25/10/2013 500.00p 519.50p 500.00p 509.50p 358
24/10/2013 520.66p 520.66p 501.25p 512.50p 3341
23/10/2013 519.82p 519.82p 501.65p 512.00p 5753
22/10/2013 504.50p 521.64p 504.50p 505.00p 742
21/10/2013 504.50p 514.50p 504.50p 514.50p 427
18/10/2013 509.85p 509.85p 495.00p 502.50p 7300
17/10/2013 513.19p 513.19p 495.00p 495.00p 593
16/10/2013 495.00p 504.26p 490.00p 495.00p 4538
15/10/2013 505.00p 505.00p 500.00p 500.00p 7723
14/10/2013 505.00p 505.00p 495.00p 495.00p 2250
11/10/2013 515.00p 515.00p 495.00p 505.00p 1432
10/10/2013 495.30p 510.00p 495.00p 495.00p 2136
09/10/2013 495.30p 510.00p 495.00p 495.00p 56
08/10/2013 523.50p 523.50p 510.00p 510.00p 3051
07/10/2013 523.50p 523.50p 510.50p 510.50p 2000
04/10/2013 523.00p 523.55p 496.00p 510.50p 1736
03/10/2013 497.74p 497.74p 496.00p 496.00p 551
02/10/2013 496.00p 497.25p 496.00p 496.00p 1376
01/10/2013 495.00p 495.00p 495.00p 495.00p 42
30/09/2013 497.30p 500.00p 497.25p 500.00p 1441
27/09/2013 501.25p 501.25p 500.00p 500.00p 358
26/09/2013 501.25p 512.50p 501.25p 512.50p 2000
25/09/2013 505.00p 505.00p 505.00p 505.00p 5000
24/09/2013 500.00p 525.00p 500.00p 525.00p 5818
23/09/2013 525.00p 525.00p 500.00p 500.00p 53
20/09/2013 511.00p 511.00p 497.00p 505.00p 4638
19/09/2013 525.00p 525.00p 497.00p 497.00p 2273
18/09/2013 523.50p 523.50p 495.11p 500.00p 1215
17/09/2013 491.00p 518.50p 491.00p 499.50p 15673
16/09/2013 495.00p 497.00p 495.00p 495.00p 1250
13/09/2013 500.00p 501.00p 497.00p 497.00p 12269
12/09/2013 500.00p 500.01p 500.00p 500.00p 5445
11/09/2013 502.00p 510.00p 502.00p 502.50p 2334
10/09/2013 510.00p 510.00p 510.00p 510.00p 275
09/09/2013 500.00p 500.00p 500.00p 500.00p 113
06/09/2013 500.00p 505.00p 500.00p 505.00p 0
05/09/2013 500.00p 504.25p 500.00p 504.25p 1393
04/09/2013 502.00p 520.00p 500.00p 520.00p 7045
03/09/2013 500.01p 523.75p 500.01p 512.50p 1344
02/09/2013 525.00p 525.00p 512.50p 512.50p 1001
30/08/2013 512.50p 512.51p 512.50p 512.50p 0
29/08/2013 512.50p 512.51p 512.50p 512.50p 1803
28/08/2013 500.00p 502.00p 500.00p 500.00p 1364
27/08/2013 517.89p 519.10p 502.00p 502.00p 488
23/08/2013 508.00p 508.00p 505.00p 505.00p 1335

*Close Price adjusted for both dividends and splits