104.20p-1.00 (-0.95%)10 May 2024, 16:35
Ao World PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 107.40p | 107.40p | 104.00p | 104.20p | 173,294 |
May 9, 2024 | 109.00p | 109.00p | 103.60p | 105.20p | 364,384 |
May 8, 2024 | 109.00p | 109.00p | 106.00p | 107.20p | 166,879 |
May 7, 2024 | 110.00p | 110.00p | 103.60p | 108.00p | 242,008 |
May 3, 2024 | 107.00p | 108.40p | 102.80p | 107.60p | 216,432 |
May 2, 2024 | 107.00p | 107.00p | 102.00p | 107.00p | 372,201 |
May 1, 2024 | 103.80p | 107.91p | 102.40p | 106.80p | 149,540 |
Apr 30, 2024 | 105.60p | 107.80p | 104.99p | 106.00p | 349,446 |
Apr 29, 2024 | 106.00p | 106.80p | 103.06p | 106.80p | 300,606 |
Apr 26, 2024 | 105.00p | 107.00p | 104.62p | 106.00p | 201,640 |
Apr 25, 2024 | 104.00p | 105.40p | 103.40p | 104.80p | 186,301 |
Apr 24, 2024 | 101.60p | 107.00p | 101.60p | 105.40p | 363,187 |
Apr 23, 2024 | 103.20p | 105.60p | 102.13p | 105.00p | 417,697 |
Apr 22, 2024 | 105.00p | 105.00p | 101.00p | 102.80p | 125,106 |
Apr 19, 2024 | 104.00p | 104.00p | 102.00p | 102.40p | 135,607 |
Apr 18, 2024 | 105.00p | 105.00p | 103.40p | 104.20p | 222,712 |
Apr 17, 2024 | 108.00p | 108.00p | 103.40p | 103.80p | 173,601 |
Apr 16, 2024 | 104.20p | 104.80p | 102.80p | 104.00p | 260,932 |
Apr 15, 2024 | 111.00p | 111.00p | 104.20p | 105.60p | 392,311 |
Apr 12, 2024 | 108.00p | 108.40p | 106.20p | 106.60p | 266,235 |
Apr 11, 2024 | 108.00p | 108.00p | 106.20p | 107.40p | 353,979 |
Apr 10, 2024 | 108.00p | 109.40p | 103.20p | 107.00p | 556,068 |
Apr 9, 2024 | 102.20p | 107.60p | 102.20p | 105.40p | 2,349,329 |
Apr 8, 2024 | 104.80p | 108.00p | 102.60p | 104.60p | 619,874 |
Apr 5, 2024 | 106.60p | 107.13p | 103.80p | 105.80p | 512,119 |
Apr 4, 2024 | 107.00p | 109.00p | 103.40p | 107.00p | 1,153,123 |
Apr 3, 2024 | 104.40p | 106.80p | 103.16p | 106.80p | 2,086,683 |
Apr 2, 2024 | 101.20p | 104.80p | 101.00p | 104.20p | 1,379,366 |
Mar 28, 2024 | 94.10p | 104.20p | 93.37p | 100.80p | 3,579,609 |
Mar 27, 2024 | 89.50p | 90.85p | 88.45p | 89.85p | 399,706 |
Mar 26, 2024 | 90.95p | 91.00p | 88.90p | 90.45p | 234,644 |
Mar 25, 2024 | 91.00p | 92.85p | 89.80p | 89.80p | 431,260 |
Mar 22, 2024 | 94.30p | 95.95p | 90.95p | 91.25p | 367,751 |
Mar 21, 2024 | 91.60p | 95.10p | 90.95p | 93.90p | 407,224 |
Mar 20, 2024 | 93.75p | 93.75p | 91.00p | 91.25p | 222,962 |
Mar 19, 2024 | 92.25p | 94.95p | 91.05p | 91.55p | 1,669,612 |
Mar 18, 2024 | 94.60p | 94.95p | 90.05p | 92.25p | 2,487,745 |
Mar 15, 2024 | 95.00p | 95.00p | 91.35p | 91.35p | 732,625 |
Mar 14, 2024 | 93.60p | 95.00p | 92.65p | 92.70p | 218,694 |
Mar 13, 2024 | 92.35p | 94.95p | 92.35p | 93.70p | 423,390 |
Mar 12, 2024 | 92.00p | 93.95p | 90.05p | 93.05p | 291,744 |
Mar 11, 2024 | 91.75p | 93.40p | 90.50p | 91.95p | 233,544 |
Mar 8, 2024 | 92.65p | 93.00p | 87.90p | 92.75p | 319,491 |
Mar 7, 2024 | 91.00p | 92.30p | 88.44p | 90.55p | 124,563 |
Mar 6, 2024 | 92.50p | 93.00p | 90.35p | 90.50p | 1,042,670 |
Mar 5, 2024 | 90.05p | 90.70p | 89.00p | 90.70p | 618,924 |
Mar 4, 2024 | 93.00p | 94.70p | 90.40p | 91.40p | 326,668 |
Mar 1, 2024 | 92.00p | 95.00p | 92.00p | 94.70p | 479,014 |
Feb 29, 2024 | 91.00p | 94.00p | 91.00p | 92.85p | 581,204 |
Feb 28, 2024 | 93.90p | 93.95p | 90.00p | 90.95p | 294,196 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Future PLC | 830.00 | 7.10 |
Marshalls PLC | 310.00 | 5.98 |
W.A.G Payment Solutions PLC | 71.80 | 4.06 |
Tbc Bank Group PLC | 3,000.00 | 3.63 |
Wizz Air Holdings PLC | 2,216.00 | 3.55 |
Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 541.20 | -5.52 |
Auction Technology Group PLC | 483.00 | -3.59 |
Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
Playtech PLC | 481.00 | -2.63 |
Rolls-Royce Holdings PLC | 423.60 | -2.37 |
Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day.