AVI Global Trust (AGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AVI Global Trust

Date Open High Low Close* Volume
20/12/2024 236.00p 239.00p 235.50p 239.00p 1028090
19/12/2024 238.00p 238.00p 234.50p 236.50p 991730
18/12/2024 240.00p 240.00p 238.50p 238.50p 580629
17/12/2024 240.50p 241.05p 238.50p 238.50p 374995
16/12/2024 241.50p 243.50p 240.50p 240.50p 637984
13/12/2024 243.00p 244.00p 241.50p 242.00p 491503
12/12/2024 243.00p 244.00p 241.50p 242.50p 838145
11/12/2024 244.50p 244.50p 242.00p 242.50p 488536
10/12/2024 241.00p 244.50p 239.52p 243.50p 1189468
09/12/2024 241.00p 242.00p 239.93p 240.50p 728517
06/12/2024 239.50p 240.50p 238.82p 240.00p 410271
05/12/2024 240.00p 241.00p 238.50p 240.00p 609228
04/12/2024 242.00p 242.00p 240.00p 240.50p 1002867
03/12/2024 239.50p 241.55p 239.02p 241.00p 704779
02/12/2024 239.50p 240.00p 237.00p 238.00p 380978
29/11/2024 239.50p 239.50p 237.00p 238.00p 589078
28/11/2024 240.00p 240.00p 237.50p 239.00p 223288
27/11/2024 239.00p 241.00p 239.00p 240.00p 263927
26/11/2024 240.00p 240.70p 238.50p 240.50p 660225
25/11/2024 239.50p 240.50p 238.00p 240.00p 778172
22/11/2024 237.00p 239.50p 235.37p 237.50p 531193
21/11/2024 234.00p 236.50p 233.50p 236.00p 432036
20/11/2024 238.50p 238.50p 233.00p 233.00p 305043
19/11/2024 235.50p 238.50p 234.50p 238.00p 676711
18/11/2024 235.50p 237.00p 234.50p 235.00p 559087
15/11/2024 238.50p 238.50p 235.50p 236.50p 401256
14/11/2024 237.00p 237.83p 234.50p 237.50p 449110
13/11/2024 235.50p 238.00p 235.50p 237.00p 660491
12/11/2024 236.00p 238.50p 235.00p 237.00p 486234
11/11/2024 234.50p 237.50p 233.50p 237.50p 640440
08/11/2024 233.00p 234.85p 232.00p 233.50p 652294
07/11/2024 231.00p 234.50p 231.00p 234.50p 395364
06/11/2024 231.50p 234.17p 230.50p 232.00p 691785
05/11/2024 229.50p 229.75p 227.50p 227.50p 732365
04/11/2024 231.00p 231.50p 228.50p 230.00p 402894
01/11/2024 230.00p 231.00p 229.00p 229.50p 324389
31/10/2024 230.00p 230.25p 227.00p 230.00p 469987
30/10/2024 228.00p 231.00p 227.92p 229.50p 747035
29/10/2024 230.50p 230.50p 228.00p 228.50p 1118655
28/10/2024 228.00p 230.10p 227.50p 229.50p 850769
25/10/2024 227.00p 230.00p 227.00p 229.50p 1698977
24/10/2024 228.00p 229.36p 226.70p 227.00p 1178676
23/10/2024 229.50p 229.50p 226.00p 227.00p 591642
22/10/2024 227.50p 228.90p 227.00p 228.00p 603332
21/10/2024 230.00p 231.00p 228.50p 229.00p 1237180
18/10/2024 229.50p 230.00p 227.50p 230.00p 1314040
17/10/2024 229.00p 230.00p 227.70p 229.50p 891295
16/10/2024 228.50p 229.00p 227.00p 228.00p 507209
15/10/2024 229.00p 229.76p 226.00p 227.00p 748284
14/10/2024 230.00p 231.50p 227.50p 230.00p 1190692
11/10/2024 231.50p 231.50p 229.00p 230.00p 691771
10/10/2024 230.00p 231.50p 230.00p 231.50p 533737
09/10/2024 231.50p 232.00p 230.00p 230.50p 742699
08/10/2024 231.00p 232.75p 228.50p 229.50p 431510
07/10/2024 234.00p 234.00p 230.97p 232.50p 808566
04/10/2024 231.50p 232.02p 229.73p 232.00p 577113
03/10/2024 230.00p 232.50p 229.00p 231.00p 498552
02/10/2024 230.00p 231.50p 229.00p 230.50p 730692
01/10/2024 231.00p 232.50p 229.53p 230.50p 618947
30/09/2024 233.50p 233.50p 229.61p 231.00p 610661
27/09/2024 231.00p 233.00p 228.50p 233.00p 614102
26/09/2024 226.00p 230.00p 226.00p 229.00p 865105
25/09/2024 225.50p 229.00p 225.50p 226.50p 774177
24/09/2024 227.50p 229.12p 226.66p 229.00p 1258684
23/09/2024 228.00p 230.00p 228.00p 229.50p 731029
20/09/2024 229.00p 231.50p 227.50p 228.00p 945472
19/09/2024 230.00p 232.19p 229.50p 231.50p 524329
18/09/2024 228.50p 231.42p 228.47p 229.50p 451739
17/09/2024 228.00p 231.50p 228.00p 229.50p 488544
16/09/2024 228.00p 230.45p 228.00p 229.50p 867714
13/09/2024 226.00p 229.50p 226.00p 229.50p 311886
12/09/2024 226.50p 227.50p 225.50p 226.50p 476179
11/09/2024 225.00p 227.00p 224.00p 225.00p 783929
10/09/2024 228.50p 228.59p 226.00p 226.00p 465348
09/09/2024 226.00p 229.00p 226.00p 228.50p 647871
06/09/2024 228.00p 228.35p 225.50p 226.50p 471999
05/09/2024 230.00p 230.64p 226.50p 229.00p 398524
04/09/2024 229.00p 230.25p 226.00p 229.50p 651312
03/09/2024 233.50p 233.60p 229.50p 229.50p 1102782
30/08/2024 233.00p 234.50p 232.50p 234.00p 567956
29/08/2024 232.00p 232.75p 231.00p 232.50p 790198
28/08/2024 231.50p 233.50p 230.50p 231.50p 404052
27/08/2024 232.50p 234.50p 230.50p 231.50p 1098963
23/08/2024 231.00p 233.50p 231.00p 233.00p 373137
22/08/2024 233.50p 233.50p 230.00p 231.00p 610198
21/08/2024 234.00p 234.00p 231.50p 232.00p 917406
20/08/2024 233.00p 234.70p 231.99p 233.00p 662001
19/08/2024 233.00p 234.50p 232.74p 233.50p 588184
16/08/2024 232.00p 234.50p 231.63p 234.00p 307269
15/08/2024 229.50p 233.66p 229.32p 233.00p 643879
14/08/2024 228.50p 230.61p 228.50p 230.50p 363814
13/08/2024 227.50p 229.50p 227.50p 228.50p 540772
12/08/2024 228.50p 230.00p 227.93p 228.50p 401040
09/08/2024 225.50p 229.00p 225.50p 229.00p 332577
08/08/2024 225.50p 228.00p 223.50p 227.50p 311391
07/08/2024 223.00p 226.50p 222.89p 226.00p 565380
06/08/2024 222.50p 224.10p 219.15p 222.00p 1048142
05/08/2024 225.00p 225.50p 215.36p 220.00p 1625358
02/08/2024 238.00p 238.67p 228.50p 229.00p 755484
01/08/2024 243.00p 243.50p 239.00p 241.00p 834293
31/07/2024 240.50p 243.00p 240.00p 242.50p 610474
30/07/2024 239.00p 240.50p 238.00p 239.00p 639970
29/07/2024 240.00p 242.00p 237.17p 238.00p 1125794
26/07/2024 238.00p 240.00p 236.88p 240.00p 738096
25/07/2024 239.50p 239.50p 236.00p 236.00p 448304
24/07/2024 241.00p 243.00p 239.50p 240.00p 511714
23/07/2024 241.50p 243.00p 241.50p 241.50p 609282
22/07/2024 244.00p 244.00p 241.50p 241.50p 968094
19/07/2024 241.50p 243.50p 241.50p 241.50p 331828
18/07/2024 240.50p 243.50p 240.50p 243.00p 645153
17/07/2024 241.00p 242.00p 240.00p 241.00p 430367
16/07/2024 240.00p 241.63p 239.50p 241.00p 891158
15/07/2024 242.00p 242.50p 240.50p 242.00p 431092
12/07/2024 239.50p 242.50p 239.36p 242.50p 668712
11/07/2024 239.50p 240.00p 237.92p 240.00p 497331
10/07/2024 237.00p 238.50p 236.50p 238.00p 757556
09/07/2024 238.00p 238.00p 235.50p 236.00p 808303
08/07/2024 236.50p 239.08p 236.00p 237.50p 820604
05/07/2024 236.50p 239.00p 236.09p 237.00p 635966
04/07/2024 235.50p 238.00p 235.50p 237.50p 997661
03/07/2024 236.50p 238.00p 235.42p 237.00p 885292
02/07/2024 235.00p 236.21p 234.50p 236.00p 557301
01/07/2024 237.50p 238.00p 234.55p 236.00p 620372
28/06/2024 236.00p 238.00p 235.50p 237.00p 636753
27/06/2024 237.50p 238.00p 236.00p 237.00p 1550838
26/06/2024 237.00p 238.50p 236.00p 237.50p 977340
25/06/2024 235.00p 237.00p 235.00p 236.00p 723879
24/06/2024 234.50p 236.00p 234.50p 236.00p 1135320
21/06/2024 235.00p 236.00p 233.50p 235.00p 1222813
20/06/2024 235.00p 236.00p 233.50p 236.00p 835059
19/06/2024 235.00p 237.50p 234.00p 236.00p 612932
18/06/2024 236.00p 237.00p 235.17p 236.00p 825743
17/06/2024 234.50p 236.72p 234.37p 235.00p 648694
14/06/2024 236.00p 237.67p 235.00p 235.50p 547900
13/06/2024 239.00p 240.00p 236.50p 236.50p 678567
12/06/2024 238.50p 240.00p 237.50p 239.00p 529814
11/06/2024 240.00p 242.00p 237.55p 239.00p 870688
10/06/2024 241.00p 243.00p 240.00p 240.50p 1040933
07/06/2024 242.50p 243.50p 241.89p 242.50p 522323
06/06/2024 244.00p 244.00p 242.00p 243.00p 848809
05/06/2024 245.00p 245.00p 242.50p 243.00p 446211
04/06/2024 242.50p 244.50p 242.50p 243.50p 306376
03/06/2024 243.50p 245.00p 242.00p 244.00p 710251
31/05/2024 243.00p 244.00p 241.62p 243.00p 480077
30/05/2024 241.00p 243.00p 240.50p 242.00p 553004
29/05/2024 243.50p 245.00p 241.00p 241.50p 678541
28/05/2024 243.00p 245.00p 241.28p 243.50p 742432
24/05/2024 242.00p 243.00p 240.00p 242.00p 330056
23/05/2024 242.00p 243.00p 240.50p 241.00p 502383
22/05/2024 243.00p 244.50p 241.00p 242.00p 435835
21/05/2024 246.00p 246.00p 242.64p 243.00p 587380
20/05/2024 246.00p 246.00p 244.50p 244.50p 454771
17/05/2024 246.50p 247.50p 244.50p 244.50p 685957
16/05/2024 248.00p 250.50p 246.50p 247.00p 636140
15/05/2024 248.00p 248.50p 246.50p 248.00p 988586
14/05/2024 244.00p 247.00p 243.50p 247.00p 733016
13/05/2024 246.00p 246.00p 244.00p 245.00p 463621
10/05/2024 242.50p 245.99p 242.50p 245.00p 449827
09/05/2024 243.00p 245.00p 241.50p 244.00p 928988
08/05/2024 241.50p 243.50p 241.00p 242.50p 331060
07/05/2024 241.00p 244.50p 241.00p 243.50p 662212
03/05/2024 239.00p 242.19p 238.00p 242.00p 490542
02/05/2024 235.50p 239.00p 235.50p 239.00p 463940
01/05/2024 236.00p 237.11p 235.50p 237.00p 443850
30/04/2024 239.00p 239.00p 236.50p 237.00p 357208
29/04/2024 236.50p 239.00p 235.50p 237.50p 823154
26/04/2024 233.50p 236.50p 233.19p 236.50p 756800
25/04/2024 235.50p 236.50p 231.50p 232.00p 578511
24/04/2024 235.00p 236.50p 235.00p 235.50p 560793
23/04/2024 232.50p 236.00p 232.50p 235.50p 588980
22/04/2024 230.50p 234.28p 230.37p 233.50p 592056
19/04/2024 225.50p 230.00p 225.50p 230.00p 421214
18/04/2024 227.50p 228.00p 226.50p 228.00p 858049
17/04/2024 225.00p 226.50p 224.50p 224.50p 397282
16/04/2024 228.50p 228.84p 225.00p 225.00p 670733
15/04/2024 228.50p 230.50p 228.50p 229.00p 871567
12/04/2024 230.00p 231.00p 229.46p 230.00p 740825
11/04/2024 231.50p 231.50p 229.00p 230.00p 669018
10/04/2024 231.00p 232.00p 229.83p 230.50p 1148955
09/04/2024 233.00p 233.50p 230.73p 231.00p 894866
08/04/2024 231.50p 233.50p 231.50p 233.00p 1193295
05/04/2024 232.00p 232.50p 228.50p 232.50p 705097
04/04/2024 231.00p 232.50p 229.42p 232.00p 994593
03/04/2024 231.50p 231.50p 229.00p 229.50p 1247572
02/04/2024 231.00p 232.50p 229.35p 229.50p 943865
28/03/2024 229.50p 232.01p 229.50p 231.50p 653068
27/03/2024 230.00p 231.50p 228.00p 230.50p 698632
26/03/2024 228.00p 229.50p 228.00p 229.00p 774977
25/03/2024 230.00p 231.33p 228.14p 228.50p 1112024
22/03/2024 230.00p 233.00p 228.89p 231.50p 884375
21/03/2024 227.00p 230.50p 226.00p 230.50p 896079
20/03/2024 228.00p 228.00p 226.00p 225.50p 878160
19/03/2024 228.00p 228.50p 225.50p 226.00p 808896
18/03/2024 228.00p 229.50p 228.00p 228.00p 546660
15/03/2024 229.00p 230.00p 228.00p 230.00p 1084897
14/03/2024 227.50p 229.50p 227.50p 228.00p 637179
13/03/2024 227.50p 230.00p 227.50p 228.50p 942576
12/03/2024 228.50p 230.00p 228.00p 228.50p 830482
11/03/2024 230.00p 230.20p 227.00p 227.50p 589795
08/03/2024 228.00p 230.50p 227.85p 229.50p 761393

*Close Price adjusted for both dividends and splits