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
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
11/07/2022 179.40p 182.21p 179.40p 181.40p 290007
08/07/2022 179.20p 182.45p 179.20p 181.60p 1454436
07/07/2022 179.40p 181.90p 178.99p 181.40p 423257
06/07/2022 180.00p 181.80p 177.40p 180.00p 382850
05/07/2022 181.00p 181.54p 176.00p 176.60p 394881
04/07/2022 180.20p 180.20p 177.40p 179.80p 568254
01/07/2022 178.40p 180.80p 177.60p 178.00p 545547
30/06/2022 182.00p 182.80p 179.00p 180.20p 420307
29/06/2022 182.40p 184.54p 182.00p 184.00p 316566
28/06/2022 185.00p 185.80p 181.40p 184.40p 309912
27/06/2022 179.80p 184.00p 178.69p 182.60p 372268
24/06/2022 177.20p 179.80p 174.29p 179.60p 535737
23/06/2022 179.00p 179.00p 173.00p 174.60p 1298416
22/06/2022 178.60p 179.29p 176.00p 176.40p 1126577
21/06/2022 180.40p 183.40p 179.36p 180.20p 381460
20/06/2022 179.60p 182.94p 179.02p 180.20p 288487
17/06/2022 179.00p 182.00p 177.50p 181.00p 624899
16/06/2022 187.00p 187.00p 178.08p 178.40p 1032024
15/06/2022 186.40p 186.80p 184.20p 186.40p 341701
14/06/2022 185.80p 185.80p 182.20p 184.80p 975135
13/06/2022 186.80p 186.80p 182.00p 182.00p 284534
10/06/2022 189.00p 190.40p 187.20p 187.60p 768305
09/06/2022 192.00p 194.40p 190.00p 190.80p 505659
08/06/2022 192.60p 193.78p 192.00p 192.20p 439285
07/06/2022 192.00p 194.83p 192.00p 193.20p 411817
06/06/2022 195.00p 195.00p 192.00p 193.60p 361250
03/06/2022 193.20p 194.00p 191.00p 191.60p 494479
02/06/2022 193.20p 194.00p 191.00p 191.60p 494479
01/06/2022 193.20p 194.00p 191.00p 191.60p 494479
31/05/2022 197.00p 197.00p 191.20p 192.80p 837667
30/05/2022 194.00p 196.00p 192.34p 195.20p 495644
27/05/2022 190.40p 193.00p 188.00p 191.60p 250787
26/05/2022 188.00p 190.60p 187.00p 190.00p 382017
25/05/2022 187.40p 188.45p 187.00p 187.80p 370071
24/05/2022 190.00p 190.00p 187.00p 187.80p 267299
23/05/2022 187.00p 189.15p 187.00p 188.80p 469748
20/05/2022 188.00p 190.60p 186.80p 186.80p 430561
19/05/2022 188.00p 189.26p 184.00p 186.80p 436709
18/05/2022 191.20p 192.00p 189.00p 189.00p 584616
17/05/2022 190.00p 191.28p 188.95p 189.80p 418656
16/05/2022 189.00p 190.22p 189.00p 189.80p 476285
13/05/2022 186.60p 189.80p 185.20p 189.60p 387226
12/05/2022 183.80p 185.73p 183.15p 185.20p 663648
11/05/2022 185.80p 187.26p 183.14p 184.60p 446418
10/05/2022 187.80p 187.80p 181.80p 183.20p 336194
09/05/2022 188.60p 188.60p 184.10p 184.20p 489985
06/05/2022 190.00p 191.10p 189.00p 189.00p 573951
05/05/2022 193.60p 193.60p 190.00p 190.40p 534559
04/05/2022 191.00p 192.40p 188.20p 189.40p 295209
03/05/2022 191.00p 193.00p 189.37p 191.60p 668292
02/05/2022 191.60p 193.85p 190.00p 193.20p 601504
29/04/2022 191.60p 193.85p 190.00p 193.20p 601504
28/04/2022 194.00p 194.00p 189.80p 191.80p 408740
27/04/2022 190.20p 190.73p 189.00p 190.20p 513557
26/04/2022 190.00p 191.80p 189.21p 189.40p 1080873
25/04/2022 193.20p 193.45p 188.00p 189.20p 1851926
22/04/2022 195.40p 197.04p 194.40p 194.40p 899035
21/04/2022 198.00p 199.00p 196.20p 197.40p 273114
20/04/2022 194.00p 198.00p 194.00p 198.00p 298211
19/04/2022 198.00p 199.60p 194.40p 196.00p 416890
18/04/2022 196.00p 198.00p 196.00p 198.00p 1102128
15/04/2022 196.00p 198.00p 196.00p 198.00p 1102128
14/04/2022 196.00p 198.00p 196.00p 198.00p 1102128
13/04/2022 198.00p 199.45p 196.80p 197.60p 321166
12/04/2022 199.20p 199.20p 196.00p 197.80p 699648
11/04/2022 200.50p 200.50p 196.16p 197.60p 538267
08/04/2022 202.00p 202.00p 197.00p 200.50p 447663
07/04/2022 198.00p 198.98p 196.00p 197.60p 464588
06/04/2022 200.00p 203.00p 197.20p 198.20p 675080
05/04/2022 199.60p 204.00p 199.60p 203.00p 693590
04/04/2022 202.50p 202.50p 200.00p 201.50p 689486
01/04/2022 203.00p 203.00p 199.06p 201.00p 557123
31/03/2022 202.00p 202.84p 198.40p 199.60p 625514
30/03/2022 199.00p 202.50p 199.00p 201.00p 522678
29/03/2022 199.00p 201.41p 196.00p 201.00p 433768
28/03/2022 193.00p 196.60p 193.00p 196.40p 641063
25/03/2022 193.00p 196.00p 193.00p 195.20p 455584
24/03/2022 196.80p 196.80p 192.40p 194.20p 514579
23/03/2022 194.00p 196.15p 192.59p 195.00p 701464
22/03/2022 195.00p 195.00p 191.64p 194.00p 509160
21/03/2022 192.00p 194.05p 190.00p 193.40p 606134
18/03/2022 193.00p 193.80p 188.60p 192.00p 828415

*Close Price adjusted for both dividends and splits