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
24/04/2023 190.80p 191.60p 189.80p 190.00p 741635
21/04/2023 189.60p 191.20p 189.50p 190.40p 1225481
20/04/2023 191.00p 192.60p 190.00p 190.00p 893829
19/04/2023 190.00p 192.20p 189.20p 192.20p 636251
18/04/2023 192.40p 192.40p 190.00p 191.40p 773155
17/04/2023 192.20p 193.20p 191.00p 192.20p 535785
14/04/2023 190.00p 193.00p 188.54p 191.80p 849688
13/04/2023 189.80p 189.80p 187.60p 188.60p 442515
12/04/2023 187.60p 188.85p 185.80p 188.20p 664657
11/04/2023 186.20p 186.60p 184.40p 186.20p 1214585
06/04/2023 185.40p 186.00p 183.40p 184.20p 541488
05/04/2023 185.40p 186.60p 184.20p 185.00p 739800
04/04/2023 187.60p 187.80p 185.93p 186.40p 751273
03/04/2023 186.40p 187.80p 185.20p 186.80p 837791
31/03/2023 186.00p 187.00p 185.00p 186.80p 1101460
30/03/2023 185.80p 186.60p 183.74p 186.60p 1123140
29/03/2023 185.00p 185.40p 182.40p 183.40p 743611
28/03/2023 185.80p 186.40p 182.40p 182.40p 1135766
27/03/2023 185.40p 186.16p 183.46p 184.20p 871838
24/03/2023 184.80p 185.60p 182.40p 184.00p 782794
23/03/2023 184.80p 186.48p 184.00p 185.80p 527603
22/03/2023 184.40p 186.80p 184.40p 186.60p 456554
21/03/2023 183.00p 186.80p 182.20p 186.00p 722966
20/03/2023 183.80p 184.00p 179.78p 182.40p 1017745
17/03/2023 186.60p 187.20p 183.40p 184.00p 1012795
16/03/2023 185.40p 185.60p 183.55p 185.60p 448560
15/03/2023 187.00p 188.04p 182.00p 183.80p 1117371
14/03/2023 187.40p 188.17p 185.28p 187.40p 551145
13/03/2023 194.00p 194.63p 186.60p 187.20p 1153387
10/03/2023 197.00p 197.00p 192.20p 193.20p 823119
09/03/2023 200.00p 200.50p 197.52p 198.40p 634023
08/03/2023 200.50p 201.62p 200.00p 200.50p 622614
07/03/2023 202.50p 203.00p 200.50p 200.50p 584287
06/03/2023 199.80p 202.50p 199.20p 202.50p 586246
03/03/2023 201.00p 201.00p 199.20p 200.00p 1255304
02/03/2023 198.80p 200.59p 198.60p 199.40p 946701
01/03/2023 200.00p 200.71p 198.60p 199.60p 884247
28/02/2023 200.00p 200.00p 197.60p 198.80p 840517
27/02/2023 198.40p 199.80p 197.76p 198.00p 442093
24/02/2023 198.20p 200.00p 198.20p 198.60p 392663
23/02/2023 199.00p 199.40p 198.14p 199.00p 462846
22/02/2023 198.80p 200.09p 197.00p 197.40p 568685
21/02/2023 202.00p 203.00p 199.00p 199.40p 513712
20/02/2023 204.50p 204.50p 202.48p 202.50p 576123
17/02/2023 205.00p 205.93p 203.35p 204.00p 819151
16/02/2023 206.00p 206.39p 204.50p 205.50p 344199
15/02/2023 202.50p 205.50p 201.54p 205.50p 328286
14/02/2023 202.50p 203.00p 199.31p 202.00p 862308
13/02/2023 201.00p 203.00p 200.50p 203.00p 371380
10/02/2023 201.00p 202.50p 200.00p 201.50p 459334
09/02/2023 202.00p 205.50p 201.50p 202.00p 1521557
08/02/2023 203.00p 204.50p 201.90p 202.50p 778897
07/02/2023 202.00p 204.00p 201.30p 201.50p 400315
06/02/2023 204.50p 206.50p 200.50p 202.00p 957183
03/02/2023 202.00p 205.99p 201.75p 205.00p 797852
02/02/2023 200.00p 204.00p 200.00p 203.50p 851755
01/02/2023 198.60p 201.50p 198.60p 200.00p 529801
31/01/2023 199.60p 202.00p 198.40p 199.40p 651453
30/01/2023 199.20p 201.50p 199.00p 199.80p 453452
27/01/2023 197.80p 201.50p 197.80p 201.50p 714259
26/01/2023 200.00p 200.50p 197.80p 199.00p 444569
25/01/2023 200.00p 200.00p 198.38p 198.80p 720813
24/01/2023 199.20p 200.00p 197.79p 199.60p 1033631
23/01/2023 196.00p 198.59p 195.60p 198.40p 1033242
20/01/2023 195.80p 198.40p 193.80p 195.80p 777685
19/01/2023 198.80p 198.80p 195.80p 195.80p 474861
18/01/2023 198.00p 199.00p 197.12p 198.80p 481960
17/01/2023 196.00p 198.82p 196.00p 198.40p 655788
16/01/2023 197.80p 198.25p 195.60p 198.00p 832511
13/01/2023 197.00p 197.60p 195.00p 197.40p 531941
12/01/2023 193.00p 196.80p 193.00p 196.40p 548997
11/01/2023 192.00p 194.60p 191.60p 194.40p 558909
10/01/2023 192.80p 193.20p 191.34p 191.60p 359127
09/01/2023 193.60p 194.20p 190.27p 192.40p 584383
06/01/2023 192.80p 193.53p 191.81p 192.40p 664817
05/01/2023 191.40p 192.20p 190.57p 192.00p 431133
04/01/2023 192.00p 192.08p 189.47p 190.60p 711340
03/01/2023 190.00p 192.00p 188.20p 191.40p 857296
30/12/2022 188.40p 189.20p 187.65p 189.00p 289356
29/12/2022 187.20p 188.80p 186.45p 188.40p 303918
28/12/2022 189.00p 189.00p 186.36p 187.40p 393335
23/12/2022 186.60p 188.60p 185.73p 187.40p 194428
22/12/2022 189.00p 189.00p 185.60p 186.60p 368955
21/12/2022 185.80p 187.47p 185.20p 187.00p 730768
20/12/2022 185.60p 187.00p 185.00p 186.20p 384202
19/12/2022 186.60p 187.00p 186.00p 186.60p 437476
16/12/2022 188.80p 188.80p 186.00p 186.60p 1051474
15/12/2022 188.60p 189.40p 187.80p 189.40p 656640
14/12/2022 188.20p 190.00p 188.20p 190.00p 629661
13/12/2022 189.00p 191.66p 188.00p 190.20p 980457
12/12/2022 189.40p 192.80p 188.11p 188.20p 391183
09/12/2022 190.60p 191.00p 189.00p 189.00p 243172
08/12/2022 190.00p 190.59p 188.80p 189.80p 250660
07/12/2022 192.00p 192.88p 189.20p 189.20p 569200
06/12/2022 193.20p 194.20p 191.80p 191.80p 265114
05/12/2022 197.20p 197.60p 194.00p 195.00p 268344
02/12/2022 197.80p 198.40p 194.80p 196.00p 390447
01/12/2022 196.40p 199.00p 196.40p 199.00p 531699
30/11/2022 197.80p 198.40p 196.40p 197.40p 340687
29/11/2022 198.80p 199.00p 196.60p 196.60p 412102
28/11/2022 197.40p 198.50p 196.60p 198.00p 682012
25/11/2022 197.80p 198.20p 196.00p 198.00p 405019
24/11/2022 198.00p 198.00p 196.20p 197.80p 473839
23/11/2022 197.00p 198.00p 195.63p 196.40p 579910
22/11/2022 195.80p 197.40p 194.99p 197.00p 515490
21/11/2022 196.60p 197.27p 194.60p 196.60p 549475
18/11/2022 195.80p 196.42p 195.28p 196.40p 272404
17/11/2022 196.20p 198.00p 194.80p 195.60p 416217
16/11/2022 197.60p 198.80p 195.40p 197.20p 402457
15/11/2022 197.00p 199.40p 197.00p 198.80p 608000
14/11/2022 200.00p 200.50p 197.00p 198.00p 1051547
11/11/2022 196.60p 200.50p 194.60p 198.60p 1559080
10/11/2022 190.60p 196.60p 189.09p 196.60p 782942
09/11/2022 189.20p 191.88p 188.20p 190.60p 428506
08/11/2022 188.80p 191.00p 187.97p 190.40p 2802532
07/11/2022 188.80p 190.00p 186.90p 189.00p 444159
04/11/2022 186.80p 189.00p 185.86p 188.00p 1023412
03/11/2022 185.00p 187.86p 184.20p 187.80p 795711
02/11/2022 187.00p 187.80p 184.44p 186.80p 611534
01/11/2022 184.60p 186.85p 182.72p 185.60p 517102
31/10/2022 182.60p 183.80p 180.60p 183.80p 366199
28/10/2022 182.40p 183.60p 181.05p 181.80p 316699
27/10/2022 182.60p 183.00p 181.55p 183.00p 726498
26/10/2022 180.40p 185.40p 179.04p 185.40p 424568
25/10/2022 177.60p 181.80p 177.60p 181.60p 281663
24/10/2022 178.00p 179.60p 176.72p 177.20p 236479
21/10/2022 176.80p 179.00p 176.40p 178.20p 294504
20/10/2022 178.00p 179.61p 177.02p 179.00p 281746
19/10/2022 180.20p 180.21p 177.40p 178.60p 414194
18/10/2022 178.00p 180.15p 175.81p 179.80p 466704
17/10/2022 177.00p 177.60p 174.14p 176.80p 321114
14/10/2022 176.20p 177.20p 174.34p 176.40p 1134138
13/10/2022 176.00p 177.40p 171.80p 174.60p 480205
12/10/2022 177.00p 178.40p 175.20p 175.40p 1035833
11/10/2022 181.00p 183.80p 177.40p 178.40p 583351
10/10/2022 182.20p 184.55p 181.00p 181.40p 335908
07/10/2022 184.20p 184.80p 182.40p 182.40p 431952
06/10/2022 183.00p 184.40p 181.60p 184.00p 290173
05/10/2022 182.40p 183.40p 179.60p 183.00p 297644
04/10/2022 177.40p 183.20p 177.40p 183.20p 233982
03/10/2022 179.00p 179.00p 174.58p 177.40p 366491
30/09/2022 176.20p 179.20p 175.60p 179.00p 922729
29/09/2022 178.80p 179.60p 176.40p 178.00p 1671206
28/09/2022 176.80p 178.40p 173.35p 178.40p 1234097
27/09/2022 182.80p 182.80p 177.40p 177.40p 882159
26/09/2022 181.00p 184.00p 180.00p 180.60p 930768
23/09/2022 182.20p 184.20p 180.60p 181.80p 400975
22/09/2022 184.00p 185.53p 182.40p 182.60p 273324
21/09/2022 185.80p 186.80p 183.35p 186.40p 529896
20/09/2022 188.00p 188.00p 183.16p 185.00p 268167
19/09/2022 188.60p 189.20p 185.40p 185.40p 633526
16/09/2022 188.60p 189.20p 185.40p 185.40p 633526
15/09/2022 187.80p 188.00p 186.10p 188.00p 399438
14/09/2022 186.60p 188.40p 185.20p 187.00p 318611
13/09/2022 192.60p 192.60p 188.03p 189.20p 618550
12/09/2022 189.40p 192.00p 187.44p 191.60p 404890
09/09/2022 184.80p 188.80p 184.80p 188.60p 428150
08/09/2022 187.20p 187.20p 184.40p 186.00p 629434
07/09/2022 183.00p 185.40p 182.96p 185.00p 285319
06/09/2022 185.20p 186.60p 183.20p 184.40p 1443675
05/09/2022 188.00p 188.00p 184.20p 184.40p 510395
02/09/2022 184.60p 188.20p 183.50p 188.00p 419260
01/09/2022 186.00p 186.98p 182.80p 183.00p 631522
31/08/2022 186.20p 187.62p 186.00p 186.60p 1129097
30/08/2022 188.20p 189.20p 186.40p 187.40p 708007
29/08/2022 190.00p 190.20p 189.19p 189.60p 619908
26/08/2022 190.00p 190.20p 189.19p 189.60p 619908
25/08/2022 188.80p 190.71p 187.93p 190.60p 275315
24/08/2022 186.60p 189.40p 185.80p 189.00p 279363
23/08/2022 188.20p 189.61p 186.74p 186.80p 539259
22/08/2022 194.00p 194.00p 188.00p 188.60p 606422
19/08/2022 192.40p 193.62p 191.60p 191.60p 626857
18/08/2022 193.00p 193.80p 191.96p 193.00p 186379
17/08/2022 192.40p 193.96p 192.00p 192.00p 441806
16/08/2022 192.40p 194.60p 192.40p 193.20p 660849
15/08/2022 193.40p 194.40p 192.84p 193.20p 382594
12/08/2022 192.00p 193.00p 190.60p 192.40p 488321
11/08/2022 191.00p 192.20p 190.41p 191.40p 327101
10/08/2022 188.00p 189.71p 187.22p 189.60p 405310
09/08/2022 189.00p 189.59p 187.60p 188.40p 366943
08/08/2022 191.60p 192.89p 188.20p 190.00p 413111
05/08/2022 189.60p 190.80p 188.77p 190.80p 558110
04/08/2022 186.00p 190.20p 186.00p 189.20p 791012
03/08/2022 187.40p 189.40p 186.21p 188.80p 339150
02/08/2022 189.60p 189.60p 187.40p 187.40p 146472
01/08/2022 190.20p 192.62p 188.48p 189.60p 369650
29/07/2022 188.80p 192.00p 188.23p 191.20p 619088
28/07/2022 185.60p 188.00p 185.00p 188.00p 372825
27/07/2022 186.60p 186.70p 184.26p 185.00p 677526
26/07/2022 185.60p 186.00p 184.00p 185.60p 534772
25/07/2022 186.00p 187.40p 184.40p 185.80p 312256
22/07/2022 184.80p 188.20p 184.61p 187.60p 292885
21/07/2022 183.20p 186.20p 183.20p 185.40p 707611
20/07/2022 182.40p 183.80p 181.31p 183.60p 505355
19/07/2022 182.00p 182.00p 179.86p 181.00p 549328
18/07/2022 181.00p 181.91p 178.55p 180.20p 275568
15/07/2022 178.60p 181.20p 178.60p 180.20p 235569
14/07/2022 178.20p 179.40p 178.00p 178.20p 302417
13/07/2022 179.20p 179.69p 177.20p 178.40p 1223064
12/07/2022 181.40p 181.40p 178.80p 180.00p 175014

*Close Price adjusted for both dividends and splits