AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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