AO World (AO.) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AO World

Date Open High Low Close* Volume
06/06/2014 249.75p 258.00p 245.00p 250.75p 729332
05/06/2014 260.75p 264.97p 246.50p 248.00p 600330
04/06/2014 267.75p 268.75p 259.00p 261.25p 223089
03/06/2014 266.75p 270.00p 259.00p 268.75p 361455
02/06/2014 273.75p 274.01p 267.00p 269.00p 419346
30/05/2014 263.50p 274.75p 263.25p 270.00p 2788981
29/05/2014 251.75p 270.00p 248.50p 264.50p 495257
28/05/2014 248.50p 251.75p 244.50p 250.50p 318140
27/05/2014 247.00p 255.00p 243.85p 245.00p 572783
23/05/2014 247.00p 252.00p 242.75p 244.00p 689815
22/05/2014 234.25p 254.00p 229.00p 246.75p 432193
21/05/2014 223.25p 230.25p 217.50p 229.00p 1713660
20/05/2014 228.75p 232.00p 220.00p 220.00p 264594
19/05/2014 232.50p 235.51p 227.25p 232.00p 223423
16/05/2014 242.00p 242.00p 226.25p 230.75p 493561
15/05/2014 235.50p 259.90p 231.00p 235.50p 1300270
14/05/2014 225.00p 245.31p 225.00p 231.00p 23644604
13/05/2014 225.50p 228.50p 221.25p 223.75p 358837
12/05/2014 231.00p 231.00p 220.00p 220.00p 466826
09/05/2014 235.75p 235.75p 225.00p 228.00p 2282581
08/05/2014 235.50p 236.50p 230.00p 233.00p 1366021
07/05/2014 237.00p 238.00p 235.00p 235.00p 415993
06/05/2014 235.25p 240.00p 235.00p 235.00p 570276
02/05/2014 236.25p 239.99p 232.25p 236.00p 1108862
01/05/2014 235.00p 242.41p 235.00p 236.00p 957701
30/04/2014 241.50p 242.00p 235.00p 236.00p 460926
29/04/2014 243.00p 243.00p 238.00p 240.00p 367391
28/04/2014 243.00p 243.00p 235.00p 236.75p 387088
25/04/2014 246.50p 247.00p 235.00p 240.00p 97591
24/04/2014 250.00p 257.00p 241.00p 247.00p 987325
23/04/2014 252.75p 259.75p 250.00p 257.00p 412953
22/04/2014 242.00p 260.00p 234.68p 257.50p 506603
17/04/2014 242.50p 245.00p 237.00p 242.00p 779625
16/04/2014 242.00p 249.75p 230.00p 245.50p 487740
15/04/2014 263.50p 268.80p 241.75p 242.00p 2437692
14/04/2014 267.50p 271.17p 256.19p 260.00p 381847
11/04/2014 271.00p 280.00p 265.50p 267.75p 706799
10/04/2014 294.00p 294.00p 277.00p 280.00p 386765
09/04/2014 277.50p 285.24p 275.00p 282.50p 127592
08/04/2014 288.50p 301.40p 263.50p 280.00p 1621767
07/04/2014 305.00p 315.00p 294.50p 295.00p 798450
04/04/2014 313.25p 323.39p 305.00p 310.00p 345346
03/04/2014 318.00p 334.75p 312.00p 321.75p 104087
02/04/2014 314.50p 327.00p 310.75p 319.75p 80368
01/04/2014 315.00p 330.00p 310.00p 320.75p 183461
31/03/2014 303.50p 319.54p 302.25p 314.00p 177457
28/03/2014 309.00p 309.00p 290.50p 302.25p 600322
27/03/2014 316.50p 316.50p 290.83p 304.50p 988699
26/03/2014 320.00p 320.00p 300.50p 305.00p 163348
25/03/2014 327.75p 328.00p 318.25p 318.25p 165521
24/03/2014 337.00p 337.00p 320.50p 323.75p 310659
21/03/2014 350.00p 353.25p 326.10p 332.50p 491230
20/03/2014 348.25p 359.50p 348.00p 350.00p 1159854
19/03/2014 340.50p 364.00p 340.50p 356.00p 1171105
18/03/2014 350.00p 350.00p 323.25p 350.00p 457868
17/03/2014 361.50p 363.56p 345.00p 352.00p 151111
14/03/2014 350.50p 365.00p 333.00p 345.00p 1983641
13/03/2014 365.00p 370.00p 361.00p 363.75p 313140
12/03/2014 363.00p 368.00p 356.75p 367.75p 199988
11/03/2014 363.00p 363.50p 355.25p 358.75p 43983
10/03/2014 370.00p 373.50p 365.05p 370.00p 365838
07/03/2014 357.00p 380.50p 355.00p 377.00p 1093554
06/03/2014 358.50p 360.00p 354.00p 358.00p 625416
05/03/2014 355.00p 359.23p 346.50p 356.00p 276193
04/03/2014 355.00p 368.50p 346.25p 357.00p 1045468
03/03/2014 355.00p 361.00p 351.75p 353.00p 6241248
28/02/2014 360.00p 399.82p 354.25p 355.00p 4936659
27/02/2014 380.00p 391.21p 285.00p 367.00p 10200825
26/02/2014 380.00p 412.38p 369.75p 378.00p 51987660

*Close Price adjusted for both dividends and splits