Ashmore Global Opportunities Limited USD NPV (AGOU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ashmore Global Opportunities Limited USD NPV

Date Open High Low Close* Volume
22/03/2010 6.70p 6.85p 6.70p 6.78p 15039
19/03/2010 6.70p 6.80p 6.70p 6.75p 350
18/03/2010 6.80p 6.80p 6.71p 6.75p 2450
17/03/2010 6.80p 6.80p 6.80p 6.80p 0
16/03/2010 6.90p 6.90p 6.80p 6.80p 5085
15/03/2010 6.85p 6.85p 6.85p 6.85p 0
12/03/2010 6.85p 6.90p 6.85p 6.85p 6731
11/03/2010 6.78p 6.78p 6.78p 6.78p 0
10/03/2010 6.70p 6.78p 6.70p 6.78p 18853
09/03/2010 6.75p 6.75p 6.72p 6.72p 14630
08/03/2010 6.68p 6.72p 6.68p 6.72p 0
05/03/2010 6.80p 6.85p 6.68p 6.68p 28797
04/03/2010 6.84p 6.84p 6.76p 6.82p 36148
03/03/2010 6.80p 6.82p 6.80p 6.82p 10200
02/03/2010 6.69p 6.69p 6.69p 6.69p 0
01/03/2010 6.69p 6.69p 6.69p 6.69p 0
26/02/2010 6.66p 6.69p 6.66p 6.69p 0
25/02/2010 6.69p 6.69p 6.63p 6.66p 35853
24/02/2010 6.63p 6.69p 6.63p 6.69p 1170
23/02/2010 6.70p 6.70p 6.69p 6.69p 0
22/02/2010 6.75p 6.75p 6.70p 6.70p 500
19/02/2010 6.69p 6.69p 6.69p 6.69p 0
18/02/2010 6.69p 6.69p 6.65p 6.69p 4862
17/02/2010 6.72p 6.75p 6.69p 6.69p 7625
16/02/2010 6.65p 6.70p 6.65p 6.66p 19084
15/02/2010 6.69p 6.69p 6.69p 6.69p 0
12/02/2010 6.69p 6.69p 6.69p 6.69p 0
11/02/2010 6.69p 6.69p 6.69p 6.69p 0
10/02/2010 6.70p 6.74p 6.69p 6.69p 5700
09/02/2010 6.75p 6.75p 6.70p 6.70p 0
08/02/2010 6.75p 6.78p 6.75p 6.75p 0
05/02/2010 6.78p 6.78p 6.75p 6.75p 0
04/02/2010 6.78p 6.78p 6.78p 6.78p 0
03/02/2010 6.75p 6.78p 6.75p 6.78p 0
02/02/2010 6.80p 6.80p 6.75p 6.75p 0
01/02/2010 6.78p 6.80p 6.78p 6.80p 0
29/01/2010 6.78p 6.78p 6.78p 6.78p 0
28/01/2010 6.78p 6.78p 6.78p 6.78p 0
27/01/2010 6.65p 6.78p 6.65p 6.78p 1
26/01/2010 6.78p 6.78p 6.78p 6.78p 0
25/01/2010 6.78p 6.78p 6.78p 6.78p 0
22/01/2010 6.78p 6.78p 6.78p 6.78p 0
21/01/2010 6.78p 6.78p 6.78p 6.78p 0
20/01/2010 6.78p 6.78p 6.78p 6.78p 0
19/01/2010 6.65p 6.78p 6.65p 6.78p 319
18/01/2010 6.78p 6.78p 6.78p 6.78p 0
15/01/2010 6.78p 6.78p 6.78p 6.78p 0
14/01/2010 6.78p 6.78p 6.78p 6.78p 0
13/01/2010 6.80p 6.80p 6.78p 6.78p 0
12/01/2010 6.68p 6.80p 6.68p 6.80p 0
11/01/2010 6.70p 6.70p 6.68p 6.68p 20000
08/01/2010 6.65p 6.65p 6.65p 6.65p 0
07/01/2010 6.65p 6.65p 6.65p 6.65p 0
06/01/2010 6.65p 6.65p 6.65p 6.65p 0
05/01/2010 6.65p 6.65p 6.65p 6.65p 0
04/01/2010 6.55p 6.72p 6.55p 6.65p 2200
31/12/2009 6.55p 6.55p 6.48p 6.48p 3000
30/12/2009 6.60p 6.60p 6.57p 6.57p 0
29/12/2009 6.63p 6.63p 6.60p 6.60p 0
24/12/2009 6.63p 6.63p 6.63p 6.63p 0
23/12/2009 6.63p 6.63p 6.63p 6.63p 0
22/12/2009 6.61p 6.70p 6.61p 6.63p 8179
21/12/2009 6.53p 6.53p 6.53p 6.53p 0
18/12/2009 6.55p 6.57p 6.53p 6.53p 100300
17/12/2009 6.55p 6.55p 6.55p 6.55p 1000
16/12/2009 6.50p 6.53p 6.50p 6.53p 3718
15/12/2009 6.50p 6.59p 6.50p 6.55p 83059
14/12/2009 6.43p 6.45p 6.43p 6.45p 0
11/12/2009 6.50p 6.50p 6.40p 6.43p 31285
10/12/2009 6.55p 6.55p 6.55p 6.55p 0
09/12/2009 6.55p 6.55p 6.55p 6.55p 0
08/12/2009 6.55p 6.55p 6.50p 6.55p 2966
07/12/2009 6.63p 6.70p 6.63p 6.63p 4475
04/12/2009 6.63p 6.63p 6.55p 6.63p 10458
03/12/2009 6.63p 6.63p 6.57p 6.63p 3498
02/12/2009 6.66p 6.66p 6.66p 6.66p 0
01/12/2009 6.70p 6.70p 6.66p 6.66p 10000
30/11/2009 6.70p 6.72p 6.70p 6.72p 3281
27/11/2009 6.72p 6.72p 6.68p 6.68p 2000
26/11/2009 6.75p 6.75p 6.74p 6.74p 14000
25/11/2009 6.80p 6.80p 6.78p 6.78p 10000
24/11/2009 6.80p 6.80p 6.78p 6.78p 50000
23/11/2009 6.80p 6.80p 6.78p 6.78p 10224
20/11/2009 6.75p 6.78p 6.75p 6.78p 1315
19/11/2009 6.85p 6.88p 6.80p 6.82p 4000
18/11/2009 6.90p 6.90p 6.88p 6.88p 1600
17/11/2009 6.85p 6.95p 6.85p 6.90p 3200
16/11/2009 6.88p 6.91p 6.88p 6.91p 100000
13/11/2009 6.85p 6.90p 6.85p 6.88p 73754
12/11/2009 6.90p 6.90p 6.88p 6.88p 7481
11/11/2009 6.85p 6.95p 6.80p 6.88p 15081
10/11/2009 6.75p 6.85p 6.75p 6.85p 47000
09/11/2009 6.80p 6.90p 6.70p 6.75p 4202
06/11/2009 6.90p 6.90p 6.80p 6.88p 4350
05/11/2009 7.00p 7.00p 6.90p 6.95p 7039
04/11/2009 7.15p 7.15p 7.00p 7.05p 5556
03/11/2009 7.26p 7.26p 7.15p 7.19p 25563
02/11/2009 7.40p 7.40p 7.28p 7.35p 6000
30/10/2009 7.61p 7.61p 7.40p 7.45p 21082
29/10/2009 7.60p 7.65p 7.60p 7.65p 41458
28/10/2009 7.60p 7.65p 7.60p 7.65p 8571
27/10/2009 7.55p 7.63p 7.55p 7.63p 21617
26/10/2009 7.54p 7.55p 7.53p 7.53p 2646
23/10/2009 7.50p 7.50p 7.40p 7.47p 13704
22/10/2009 7.40p 7.45p 7.40p 7.45p 2438
21/10/2009 7.35p 7.50p 7.35p 7.45p 31966
20/10/2009 7.30p 7.32p 7.30p 7.32p 36214
19/10/2009 7.20p 7.32p 7.20p 7.32p 39894
16/10/2009 7.10p 7.25p 7.10p 7.25p 27145
15/10/2009 6.91p 7.07p 6.91p 7.07p 98800
14/10/2009 6.85p 6.95p 6.85p 6.95p 1893
13/10/2009 6.90p 6.93p 6.85p 6.93p 3056
12/10/2009 6.93p 6.97p 6.93p 6.97p 0
09/10/2009 6.93p 6.93p 6.93p 6.93p 0
08/10/2009 6.93p 6.93p 6.93p 6.93p 0
07/10/2009 6.90p 7.00p 6.82p 6.93p 4455
06/10/2009 6.95p 6.95p 6.95p 6.95p 5000
05/10/2009 7.00p 7.05p 6.95p 6.95p 10484
02/10/2009 6.85p 6.93p 6.85p 6.93p 169
01/10/2009 6.95p 6.95p 6.85p 6.93p 152354
30/09/2009 6.90p 7.10p 6.90p 7.00p 8047
29/09/2009 7.05p 7.05p 6.97p 6.97p 174
28/09/2009 6.97p 6.97p 6.97p 6.97p 0
25/09/2009 6.97p 6.97p 6.97p 6.97p 3000
24/09/2009 6.90p 7.05p 6.90p 6.97p 665
23/09/2009 7.05p 7.05p 6.90p 6.95p 1099
22/09/2009 6.96p 6.96p 6.95p 6.95p 0
21/09/2009 6.79p 6.96p 6.79p 6.96p 331100

*Close Price adjusted for both dividends and splits