Ao World Plc Historical Data - AO. | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Ao World Plc (AO.)
Ao World Plc (AO.) Historical

Ao World Plc (AO.)

106.00

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	0.952380952381	105	107	101.6	253358	105.03588977	DE
4	4.8	4.74308300395	101.2	111	101	600492	105.67125778	DE
12	19	21.8390804598	87	111	85.05	738927	95.13307342	DE
26	26.45	33.2495285984	79.55	111	77.35	763219	92.71871042	DE
52	28.1	36.0718870347	77.9	111	63	771325	89.29428565	DE
156	-189.6	-64.1407307172	295.6	295.6	37.72	1319170	100.56438704	DE
260	-4	-3.63636363636	110	443	37.72	1134798	133.88275851	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	106	1.2	1.15	105	107	105	194437
1714062600	104.8	-0.6	-0.57	104	105.4	103.4	185555
1713976200	105.4	0.4	0.38	101.6	107	101.6	363187
1713889800	105	2.2	2.14	103.2	105.6	103	406731
1713803400	102.8	0.4	0.39	105	105	102.2	116880
1713544200	102.4	-1.8	-1.73	104	104	102.2	129473
1713457800	104.2	0.4	0.39	105	105	103.4	219300
1713371400	103.8	-0.2	-0.19	108	108	103.4	171394
1713285000	104	-1.6	-1.52	104.2	104.4	102.8	227796
1713198600	105.6	-1	-0.94	111	111	104.2	363638
1712939400	106.6	-0.8	-0.74	108	108.4	106.2	256094
1712853000	107.4	0.4	0.37	108	108	106.2	342617
1712766600	107	1.6	1.52	108	109.4	105.4	524259
1712680200	105.4	0.8	0.76	102.2	107.6	102.2	2301845
1712593800	104.6	-1.2	-1.13	104.8	106.4	104.2	613065
1712334600	105.8	-1.2	-1.12	106.6	106.6	104.6	467490
1712248200	107	0.2	0.19	107	109	105.8	1237368
1712161800	106.8	2.6	2.50	104.4	106.8	103.2	1987032
1712075400	104.2	3.4	3.37	101.2	104.2	101	1301182
1711647000	100.8	10.95	12.19	94.1	104.2	94.1	3427546
1711560600	89.85	-0.6	-0.66	89.5	90.3	88.9	391408
1711474200	90.45	0.65	0.72	90.95	91	89.85	234644
1711387800	89.8	-1.45	-1.59	91	92.45	89.8	414613
1711128600	91.25	-2.65	-2.82	94.3	94.3	90.95	416823
1711042200	93.9	2.65	2.90	91.6	95.1	90.95	362034
1710955800	91.25	-0.3	-0.33	93.75	93.75	91	220623
1710869400	91.55	-0.7	-0.76	92.25	94.45	91.55	1665659
1710783000	92.25	0.9	0.99	94.6	94.6	91	2472102
1710523800	91.35	-1.35	-1.46	95	95	91.35	711870
1710437400	92.7	-1	-1.07	93.6	95	92.65	212149
1710351000	93.7	0.65	0.70	92.35	94.15	92.35	413931
1710264600	93.05	1.1	1.20	92	93.95	92	283307
1710178200	91.95	-0.8	-0.86	91.75	93.4	90.5	206021
1709919000	92.75	2.2	2.43	92.65	93	90.65	316043
1709832600	90.55	0.05	0.06	91	92.3	90.55	118309
1709746200	90.5	-0.2	-0.22	92.5	92.5	90.5	1023787
1709659800	90.7	-0.7	-0.77	90.05	90.7	89	578367
1709573400	91.4	-3.3	-3.48	93	94.2	90.4	300107
1709314200	94.7	1.85	1.99	92	95	92	462643
1709227800	92.85	1.9	2.09	91	94	91	541283
1709141400	90.95	-1.05	-1.14	93.9	93.9	90	294196
1709055000	92	1.35	1.49	90.65	92.5	90.3	265050
1708968600	90.65	-0.8	-0.87	93	93.45	90.15	244635
1708709400	91.45	-1.15	-1.24	93	93.95	91	203483
1708623000	92.6	3.45	3.87	90	93.45	90	710038
1708536600	89.15	0.5	0.56	89	90.2	87.7	1256033
1708450200	88.65	0.25	0.28	89.95	89.95	87.4	675325
1708363800	88.4	0.15	0.17	91.4	91.45	87.75	694202
1708104600	88.25	0.05	0.06	88.5	89.65	87.3	368838
1708018200	88.2	1	1.15	85.05	89	85.05	382918
1707931800	87.2	-0.6	-0.68	86.8	88.5	86.8	620235
1707845400	87.8	-1.3	-1.46	86.55	88.1	86.45	233775
1707759000	89.1	1.75	2.00	87.05	89.1	87	8101033
1707499800	87.35	-1.85	-2.07	89.2	89.7	86.9	940286
1707413400	89.2	0.55	0.62	90.55	90.55	89.2	197421
1707327000	88.65	1.35	1.55	87.05	88.75	86.8	404511
1707240600	87.3	-0.8	-0.91	87.85	88.4	86.5	437068
1707154200	88.1	0.7	0.80	87	89	87	646090
1706895000	87.4	-1	-1.13	92.6	92.6	87.4	327542
1706808600	88.4	-2.65	-2.91	91	91	88.15	291926
1706722200	91.05	0.45	0.50	90.1	91.8	90	284760
1706635800	90.6	0.65	0.72	89.85	91.3	89.85	116595
1706549400	89.95	-0.4	-0.44	89	90.35	89	121556

Delayed Upgrade Clock

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

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