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
01/02/2000 148.00p 148.00p 148.00p 148.00p 4489
31/01/2000 147.50p 147.50p 147.50p 147.50p 6219
28/01/2000 148.50p 148.50p 148.50p 148.50p 2314
27/01/2000 149.25p 149.25p 149.25p 149.25p 451760
26/01/2000 149.25p 149.25p 149.25p 149.25p 635
25/01/2000 148.25p 148.25p 148.25p 148.25p 6610
24/01/2000 149.25p 149.25p 149.25p 149.25p 18639
21/01/2000 149.25p 149.25p 149.25p 149.25p 14116
20/01/2000 149.00p 149.00p 149.00p 149.00p 19966
19/01/2000 149.25p 149.25p 149.25p 149.25p 18405
18/01/2000 148.50p 148.50p 148.50p 148.50p 103190
17/01/2000 148.50p 148.50p 148.50p 148.50p 406405
14/01/2000 148.25p 148.25p 148.25p 148.25p 10070
13/01/2000 147.75p 147.75p 147.75p 147.75p 1215267
12/01/2000 147.25p 147.25p 147.25p 147.25p 22843
11/01/2000 147.50p 147.50p 147.50p 147.50p 9838
10/01/2000 147.75p 147.75p 147.75p 147.75p 2518
07/01/2000 146.25p 146.25p 146.25p 146.25p 73412
06/01/2000 145.50p 145.50p 145.50p 145.50p 27000
05/01/2000 146.00p 146.00p 146.00p 146.00p 3514
04/01/2000 147.50p 147.50p 147.50p 147.50p 0
30/12/1999 147.50p 147.50p 147.50p 147.50p 0
29/12/1999 146.75p 146.75p 146.75p 146.75p 11438
24/12/1999 146.25p 146.25p 146.25p 146.25p 8741
23/12/1999 144.50p 144.50p 144.50p 144.50p 17204
22/12/1999 143.50p 143.50p 143.50p 143.50p 17965
21/12/1999 141.25p 141.25p 141.25p 141.25p 21935
20/12/1999 141.25p 141.25p 141.25p 141.25p 50296
17/12/1999 140.50p 140.50p 140.50p 140.50p 40106
16/12/1999 139.75p 139.75p 139.75p 139.75p 19680
15/12/1999 139.75p 139.75p 139.75p 139.75p 20372
14/12/1999 139.75p 139.75p 139.75p 139.75p 441492
13/12/1999 139.00p 139.00p 139.00p 139.00p 39572
10/12/1999 138.00p 138.00p 138.00p 138.00p 32565
09/12/1999 138.00p 138.00p 138.00p 138.00p 2585
08/12/1999 138.00p 138.00p 138.00p 138.00p 59456
07/12/1999 138.00p 138.00p 138.00p 138.00p 72060
06/12/1999 137.25p 137.25p 137.25p 137.25p 173730
03/12/1999 137.75p 137.75p 137.75p 137.75p 16100
02/12/1999 137.00p 137.00p 137.00p 137.00p 36941
01/12/1999 137.00p 137.00p 137.00p 137.00p 50624
30/11/1999 138.00p 138.00p 138.00p 138.00p 437079
29/11/1999 138.50p 138.50p 138.50p 138.50p 12862
26/11/1999 138.50p 138.50p 138.50p 138.50p 922763
25/11/1999 138.50p 138.50p 138.50p 138.50p 0
24/11/1999 138.50p 138.50p 138.50p 138.50p 6955
23/11/1999 138.50p 138.50p 138.50p 138.50p 1415
22/11/1999 138.50p 138.50p 138.50p 138.50p 2280
19/11/1999 138.75p 138.75p 138.75p 138.75p 86653
18/11/1999 138.75p 138.75p 138.75p 138.75p 1505389
17/11/1999 138.75p 138.75p 138.75p 138.75p 559270
16/11/1999 138.50p 138.50p 138.50p 138.50p 16956
15/11/1999 138.75p 138.75p 138.75p 138.75p 82592
12/11/1999 138.00p 138.00p 138.00p 138.00p 59019
11/11/1999 137.25p 137.25p 137.25p 137.25p 46751
10/11/1999 134.75p 134.75p 134.75p 134.75p 2698
09/11/1999 134.75p 134.75p 134.75p 134.75p 133080
08/11/1999 133.50p 133.50p 133.50p 133.50p 7406
05/11/1999 134.00p 134.00p 134.00p 134.00p 25778
04/11/1999 134.50p 134.50p 134.50p 134.50p 211724
03/11/1999 133.50p 133.50p 133.50p 133.50p 1080
02/11/1999 133.50p 133.50p 133.50p 133.50p 2826
01/11/1999 133.50p 133.50p 133.50p 133.50p 11578
29/10/1999 133.25p 133.25p 133.25p 133.25p 103953
28/10/1999 132.75p 132.75p 132.75p 132.75p 191200
27/10/1999 132.50p 132.50p 132.50p 132.50p 101674
26/10/1999 133.25p 133.25p 133.25p 133.25p 0
25/10/1999 133.50p 133.50p 133.50p 133.50p 32065
22/10/1999 133.75p 133.75p 133.75p 133.75p 47859
21/10/1999 133.25p 133.25p 133.25p 133.25p 25207
20/10/1999 133.50p 133.50p 133.50p 133.50p 517211
19/10/1999 133.50p 133.50p 133.50p 133.50p 11159
18/10/1999 130.50p 130.50p 130.50p 130.50p 60362
15/10/1999 132.25p 132.25p 132.25p 132.25p 15963
14/10/1999 135.50p 135.50p 135.50p 135.50p 102441
13/10/1999 135.50p 135.50p 135.50p 135.50p 376919
12/10/1999 136.75p 136.75p 136.75p 136.75p 21830
11/10/1999 137.25p 137.25p 137.25p 137.25p 25792
08/10/1999 137.25p 137.25p 137.25p 137.25p 11830
07/10/1999 137.25p 137.25p 137.25p 137.25p 928
06/10/1999 136.00p 136.00p 136.00p 136.00p 28302
05/10/1999 136.00p 136.00p 136.00p 136.00p 36400
04/10/1999 135.75p 135.75p 135.75p 135.75p 34421
01/10/1999 134.75p 134.75p 134.75p 134.75p 18
30/09/1999 136.25p 136.25p 136.25p 136.25p 11954
29/09/1999 135.50p 135.50p 135.50p 135.50p 97936
28/09/1999 135.25p 135.25p 135.25p 135.25p 394646
27/09/1999 135.25p 135.25p 135.25p 135.25p 9884
24/09/1999 134.50p 134.50p 134.50p 134.50p 40683
23/09/1999 136.25p 136.25p 136.25p 136.25p 60720
22/09/1999 135.25p 135.25p 135.25p 135.25p 505653
21/09/1999 135.75p 135.75p 135.75p 135.75p 25650
20/09/1999 138.50p 138.50p 138.50p 138.50p 9374
17/09/1999 138.00p 138.00p 138.00p 138.00p 6935
16/09/1999 137.75p 137.75p 137.75p 137.75p 4150
15/09/1999 139.25p 139.25p 139.25p 139.25p 170478
14/09/1999 139.50p 139.50p 139.50p 139.50p 1179152
13/09/1999 138.75p 138.75p 138.75p 138.75p 10372
10/09/1999 138.75p 138.75p 138.75p 138.75p 603867
09/09/1999 139.00p 139.00p 139.00p 139.00p 125000
08/09/1999 139.00p 139.00p 139.00p 139.00p 156505
07/09/1999 139.50p 139.50p 139.50p 139.50p 267586
06/09/1999 139.25p 139.25p 139.25p 139.25p 51890
03/09/1999 137.75p 137.75p 137.75p 137.75p 1781
02/09/1999 136.50p 136.50p 136.50p 136.50p 6261
01/09/1999 137.50p 137.50p 137.50p 137.50p 19848
31/08/1999 137.75p 137.75p 137.75p 137.75p 1768
27/08/1999 138.25p 138.25p 138.25p 138.25p 25481
26/08/1999 138.50p 138.50p 138.50p 138.50p 207521
25/08/1999 138.00p 138.00p 138.00p 138.00p 61783
24/08/1999 137.25p 137.25p 137.25p 137.25p 51520
23/08/1999 136.50p 136.50p 136.50p 136.50p 6550
20/08/1999 135.25p 135.25p 135.25p 135.25p 27703
19/08/1999 134.75p 134.75p 134.75p 134.75p 508055
18/08/1999 135.25p 135.25p 135.25p 135.25p 117595
17/08/1999 135.50p 135.50p 135.50p 135.50p 4057
16/08/1999 135.50p 135.50p 135.50p 135.50p 1495
13/08/1999 134.75p 134.75p 134.75p 134.75p 188839
12/08/1999 133.50p 133.50p 133.50p 133.50p 54850
11/08/1999 133.50p 133.50p 133.50p 133.50p 81221
10/08/1999 133.50p 133.50p 133.50p 133.50p 6055
09/08/1999 134.00p 134.00p 134.00p 134.00p 4892
06/08/1999 134.00p 134.00p 134.00p 134.00p 27051
05/08/1999 133.75p 133.75p 133.75p 133.75p 59242
04/08/1999 135.25p 135.25p 135.25p 135.25p 175798
03/08/1999 135.25p 135.25p 135.25p 135.25p 108284
02/08/1999 135.25p 135.25p 135.25p 135.25p 71516
30/07/1999 135.75p 135.75p 135.75p 135.75p 68942
29/07/1999 135.75p 135.75p 135.75p 135.75p 21692
28/07/1999 137.25p 137.25p 137.25p 137.25p 20946
27/07/1999 136.25p 136.25p 136.25p 136.25p 112607
26/07/1999 135.75p 135.75p 135.75p 135.75p 112002
23/07/1999 136.25p 136.25p 136.25p 136.25p 42565
22/07/1999 136.75p 136.75p 136.75p 136.75p 66036
21/07/1999 136.75p 136.75p 136.75p 136.75p 854377
20/07/1999 136.50p 136.50p 136.50p 136.50p 31279
19/07/1999 137.25p 137.25p 137.25p 137.25p 22835
16/07/1999 137.50p 137.50p 137.50p 137.50p 18272
15/07/1999 137.00p 137.00p 137.00p 137.00p 130314
14/07/1999 136.75p 136.75p 136.75p 136.75p 1329780
13/07/1999 136.25p 136.25p 136.25p 136.25p 54990
12/07/1999 136.75p 136.75p 136.75p 136.75p 3550
09/07/1999 135.50p 135.50p 135.50p 135.50p 68782
08/07/1999 135.25p 135.25p 135.25p 135.25p 1100
07/07/1999 135.50p 135.50p 135.50p 135.50p 11591
06/07/1999 134.25p 134.25p 134.25p 134.25p 82179
05/07/1999 134.25p 134.25p 134.25p 134.25p 19794
02/07/1999 133.25p 133.25p 133.25p 133.25p 19342
01/07/1999 132.50p 132.50p 132.50p 132.50p 33050
30/06/1999 131.25p 131.25p 131.25p 131.25p 122233
29/06/1999 131.25p 131.25p 131.25p 131.25p 50793
28/06/1999 130.75p 130.75p 130.75p 130.75p 12153
25/06/1999 130.75p 130.75p 130.75p 130.75p 4405
24/06/1999 130.75p 130.75p 130.75p 130.75p 69672
23/06/1999 130.75p 130.75p 130.75p 130.75p 12696
22/06/1999 130.50p 130.50p 130.50p 130.50p 12785
21/06/1999 130.00p 130.00p 130.00p 130.00p 6698
18/06/1999 128.75p 128.75p 128.75p 128.75p 49667
17/06/1999 126.00p 126.00p 126.00p 126.00p 601728
16/06/1999 124.50p 124.50p 124.50p 124.50p 677302
15/06/1999 122.25p 122.25p 122.25p 122.25p 504396
14/06/1999 121.75p 121.75p 121.75p 121.75p 15237
11/06/1999 121.75p 121.75p 121.75p 121.75p 282581
10/06/1999 120.00p 120.00p 120.00p 120.00p 111703
09/06/1999 120.00p 120.00p 120.00p 120.00p 1839
08/06/1999 120.00p 120.00p 120.00p 120.00p 517725
07/06/1999 119.50p 119.50p 119.50p 119.50p 87000
04/06/1999 118.50p 118.50p 118.50p 118.50p 103863
03/06/1999 117.50p 117.50p 117.50p 117.50p 541060
02/06/1999 116.75p 116.75p 116.75p 116.75p 167426
01/06/1999 117.25p 117.25p 117.25p 117.25p 69254

*Close Price adjusted for both dividends and splits