ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AO. Ao World Plc

93.05
2.10 (2.31%)
Last Updated: 06:22:30
Delayed by 15 minutes

AO. Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2024 90.95 -1.05 -1.14% 93.90 93.90 90.00 294,196
Feb 27 2024 92.00 1.35 1.49% 90.65 92.50 90.30 265,050
Feb 26 2024 90.65 -0.80 -0.87% 93.00 93.45 90.15 244,635
Feb 23 2024 91.45 -1.15 -1.24% 93.00 93.95 91.00 203,483
Feb 22 2024 92.60 3.45 3.87% 90.00 93.45 90.00 710,038
Feb 21 2024 89.15 0.50 0.56% 89.00 90.20 87.70 1,256,033
Feb 20 2024 88.65 0.25 0.28% 89.95 89.95 87.40 675,325
Feb 19 2024 88.40 0.15 0.17% 91.40 91.45 87.75 694,202
Feb 16 2024 88.25 0.05 0.06% 88.50 89.65 87.30 368,838
Feb 15 2024 88.20 1.00 1.15% 85.05 89.00 85.05 382,918
Feb 14 2024 87.20 -0.60 -0.68% 86.80 88.50 86.80 620,235
Feb 13 2024 87.80 -1.30 -1.46% 86.55 88.10 86.45 233,775
Feb 12 2024 89.10 1.75 2.00% 87.05 89.10 87.00 8,101,033
Feb 09 2024 87.35 -1.85 -2.07% 89.20 89.70 86.90 940,286
Feb 08 2024 89.20 0.55 0.62% 90.55 90.55 89.20 197,421
Feb 07 2024 88.65 1.35 1.55% 87.05 88.75 86.80 404,511
Feb 06 2024 87.30 -0.80 -0.91% 87.85 88.40 86.50 437,068
Feb 05 2024 88.10 0.70 0.80% 87.00 89.00 87.00 646,090
Feb 02 2024 87.40 -1.00 -1.13% 92.60 92.60 87.40 327,542
Feb 01 2024 88.40 -2.65 -2.91% 91.00 91.00 88.15 291,926
Jan 31 2024 91.05 0.45 0.50% 90.10 91.80 90.00 284,760
Jan 30 2024 90.60 0.65 0.72% 89.85 91.30 89.85 116,595
Jan 29 2024 89.95 -0.40 -0.44% 89.00 90.35 89.00 121,556
Jan 26 2024 90.35 2.30 2.61% 90.00 90.35 88.30 742,292
Jan 25 2024 88.05 -1.75 -1.95% 87.60 89.95 87.60 251,567
Jan 24 2024 89.80 0.85 0.96% 88.30 90.55 88.30 108,355
Jan 23 2024 88.95 0.75 0.85% 88.25 91.25 88.00 472,673
Jan 22 2024 88.20 1.15 1.32% 86.50 88.60 86.50 170,200
Jan 19 2024 87.05 -0.80 -0.91% 88.40 88.55 87.00 339,128
Jan 18 2024 87.85 0.85 0.98% 88.00 90.00 86.75 429,235
Jan 17 2024 87.00 0.00 0.00% 88.00 88.00 85.95 693,519
Jan 16 2024 87.00 -1.00 -1.14% 86.00 88.70 86.00 550,494
Jan 15 2024 88.00 0.60 0.69% 86.00 88.40 86.00 767,014
Jan 12 2024 87.40 2.40 2.82% 87.00 89.20 85.25 1,042,833
Jan 11 2024 85.00 -2.95 -3.35% 87.70 88.25 85.00 405,538
Jan 10 2024 87.95 -3.30 -3.62% 92.00 92.00 87.80 853,228
Jan 09 2024 91.25 -2.70 -2.87% 90.00 93.55 90.00 687,185
Jan 08 2024 93.95 2.20 2.40% 90.40 94.45 90.00 347,862
Jan 05 2024 91.75 -0.10 -0.11% 90.00 92.35 89.70 363,832
Jan 04 2024 91.85 -0.30 -0.33% 89.00 92.50 89.00 249,916
Jan 03 2024 92.15 -0.85 -0.91% 91.00 92.40 90.70 578,678
Jan 02 2024 93.00 -5.35 -5.44% 95.00 98.00 92.25 2,250,939
Dec 29 2023 98.35 -1.65 -1.65% 98.85 100.00 97.05 1,866,191
Dec 28 2023 100.00 0.60 0.60% 100.00 100.30 98.00 2,028,211
Dec 27 2023 99.40 2.00 2.05% 99.80 100.00 97.65 1,991,881
Dec 22 2023 97.40 -1.00 -1.02% 96.75 97.65 95.50 1,923,935
Dec 21 2023 98.40 -1.55 -1.55% 97.95 98.65 96.55 342,017
Dec 20 2023 99.95 2.70 2.78% 97.50 100.60 97.10 1,485,117
Dec 19 2023 97.25 2.25 2.37% 91.35 100.00 91.35 894,882
Dec 18 2023 95.00 1.90 2.04% 93.50 95.40 91.35 434,240
Dec 15 2023 93.10 0.85 0.92% 88.60 95.00 88.60 6,765,152
Dec 14 2023 92.25 5.10 5.85% 86.00 92.80 86.00 471,379
Dec 13 2023 87.15 -0.60 -0.68% 86.00 89.65 86.00 651,313
Dec 12 2023 87.75 -1.15 -1.29% 88.00 89.80 87.70 520,582
Dec 11 2023 88.90 -0.60 -0.67% 90.00 90.05 88.00 547,366
Dec 08 2023 89.50 1.20 1.36% 89.20 91.50 88.30 519,129
Dec 07 2023 88.30 0.15 0.17% 92.30 92.30 87.65 428,125
Dec 06 2023 88.15 -0.85 -0.96% 88.00 90.10 87.75 875,699
Dec 05 2023 89.00 -1.45 -1.60% 93.00 93.00 88.55 750,978
Dec 04 2023 90.45 -4.25 -4.49% 90.50 96.25 90.25 1,000,661
Dec 01 2023 94.70 4.70 5.22% 91.45 94.95 90.00 642,783

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com