244.00p+3.40 (+1.41%)17 Sep 2021, 18:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ao World PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 17, 2021237.00p248.40p237.00p244.00p1,191,102
Sep 16, 2021249.60p249.60p237.20p240.60p487,768
Sep 15, 2021241.20p246.20p238.20p238.40p1,461,389
Sep 14, 2021234.00p242.57p234.00p240.00p529,416
Sep 13, 2021240.00p240.38p239.60p240.00p41,753
Sep 10, 2021241.40p244.60p239.00p239.00p4,389,773
Sep 9, 2021238.40p244.76p236.88p240.40p665,276
Sep 8, 2021238.00p242.20p231.20p241.40p10,030,035
Sep 7, 2021225.00p250.00p225.00p233.60p9,331,015
Sep 6, 2021244.20p244.20p227.80p227.80p399,875
Sep 3, 2021247.20p247.20p232.40p235.80p612,047
Sep 2, 2021248.20p248.20p233.80p236.60p521,976
Sep 1, 2021242.20p242.20p231.20p237.00p570,910
Aug 31, 2021228.00p233.20p226.80p231.20p453,494
Aug 27, 2021233.00p233.00p224.60p229.00p494,497
Aug 26, 2021233.00p233.00p224.40p226.40p273,286
Aug 25, 2021230.00p231.28p224.20p226.80p474,693
Aug 24, 2021227.60p232.60p225.60p225.60p351,368
Aug 23, 2021231.80p234.20p221.10p228.40p480,961
Aug 20, 2021231.20p231.80p223.80p226.80p370,987
Aug 19, 2021227.00p229.60p221.60p229.40p528,620
Aug 18, 2021228.00p228.60p221.20p226.60p573,988
Aug 17, 2021226.20p226.20p212.64p222.20p690,427
Aug 16, 2021221.00p221.00p213.80p216.00p568,378
Aug 13, 2021230.00p230.00p219.00p219.00p652,454
Aug 12, 2021218.60p223.60p217.20p222.80p449,132
Aug 11, 2021225.00p225.00p216.08p219.20p512,756
Aug 10, 2021224.60p226.40p216.40p218.00p1,171,138
Aug 9, 2021218.40p223.80p209.40p223.80p490,396
Aug 6, 2021222.60p225.00p216.40p218.80p448,229
Aug 5, 2021214.40p220.60p211.20p219.20p1,020,003
Aug 4, 2021223.00p226.40p216.00p216.60p638,032
Aug 3, 2021225.00p225.60p218.60p221.60p635,233
Aug 2, 2021231.00p233.40p219.60p222.00p695,385
Jul 30, 2021234.80p244.60p221.80p225.20p581,881
Jul 29, 2021224.80p228.80p223.80p226.00p837,268
Jul 28, 2021221.00p229.00p221.00p225.20p453,676
Jul 27, 2021225.00p228.20p219.83p222.20p635,946
Jul 26, 2021234.80p234.80p222.80p227.00p368,245
Jul 23, 2021233.60p233.60p219.20p224.20p460,873
Jul 22, 2021210.60p228.27p210.60p221.80p972,657
Jul 21, 2021215.00p221.80p215.00p221.00p728,976
Jul 20, 2021219.00p219.00p208.00p213.60p771,030
Jul 19, 2021221.80p225.80p209.96p212.20p934,927
Jul 16, 2021229.80p232.20p224.40p226.00p1,456,209
Jul 15, 2021225.20p232.80p221.60p226.40p889,516
Jul 14, 2021228.00p230.02p224.60p226.00p1,176,275
Jul 13, 2021230.40p233.60p227.60p229.40p592,990
Jul 12, 2021238.20p240.42p230.39p231.80p1,194,460
Jul 9, 2021233.00p233.80p227.00p231.80p1,154,104
Showing 1 to 50 of 252