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
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
17/03/2022 193.00p 193.00p 189.20p 191.00p 529160
16/03/2022 186.00p 191.00p 182.77p 190.60p 1433670
15/03/2022 184.00p 184.00p 181.00p 183.80p 369436
14/03/2022 185.00p 185.00p 182.06p 184.00p 332650
11/03/2022 182.00p 187.00p 181.60p 183.20p 466230
10/03/2022 181.00p 183.73p 180.00p 181.00p 289122
09/03/2022 173.00p 181.00p 172.00p 181.00p 709512
08/03/2022 172.00p 176.00p 169.00p 172.00p 675478
07/03/2022 177.00p 178.00p 169.00p 172.40p 1303409
04/03/2022 187.80p 188.00p 177.00p 179.00p 795873
03/03/2022 190.00p 191.80p 187.00p 187.80p 500455
02/03/2022 191.00p 191.70p 188.00p 189.20p 291736
01/03/2022 191.50p 192.03p 185.83p 190.40p 664881
28/02/2022 189.00p 191.33p 185.60p 191.00p 459692
25/02/2022 185.00p 188.40p 183.68p 188.40p 786856
24/02/2022 184.60p 184.71p 179.50p 181.30p 983206
23/02/2022 188.50p 190.86p 187.00p 187.00p 719205
22/02/2022 186.50p 189.50p 186.50p 188.00p 793948
21/02/2022 194.50p 196.00p 187.00p 188.50p 953285
18/02/2022 195.40p 196.90p 192.60p 193.50p 693363
17/02/2022 196.30p 201.00p 196.00p 196.50p 601273
16/02/2022 198.60p 201.15p 196.40p 199.10p 376504
15/02/2022 201.40p 201.40p 195.00p 198.60p 982042
14/02/2022 200.00p 202.00p 195.00p 197.40p 1226808
11/02/2022 205.00p 206.00p 200.00p 201.80p 431759
10/02/2022 206.20p 206.70p 202.00p 204.00p 468029
09/02/2022 203.40p 204.91p 202.40p 204.00p 492917
08/02/2022 203.00p 204.82p 200.00p 201.40p 498293
07/02/2022 201.00p 205.49p 201.00p 202.60p 460634
04/02/2022 205.00p 206.50p 201.26p 203.00p 861926
03/02/2022 209.00p 209.00p 203.00p 204.00p 583766
02/02/2022 206.00p 208.60p 204.60p 206.40p 741378
01/02/2022 202.00p 205.60p 202.00p 203.20p 606132
31/01/2022 198.00p 204.00p 198.00p 204.00p 821553
28/01/2022 199.00p 201.97p 197.00p 197.00p 738329
27/01/2022 197.10p 202.00p 196.10p 200.40p 436764
26/01/2022 199.00p 202.00p 195.60p 201.60p 712088
25/01/2022 198.80p 200.40p 195.40p 198.00p 633419
24/01/2022 204.00p 208.00p 195.20p 196.50p 1571495
21/01/2022 206.00p 208.20p 204.95p 205.40p 911963
20/01/2022 208.00p 208.00p 205.00p 207.40p 702165
19/01/2022 208.00p 209.60p 205.00p 206.00p 622193
18/01/2022 210.00p 214.42p 208.25p 208.85p 852824
17/01/2022 216.00p 216.00p 210.00p 210.00p 256061
14/01/2022 1,060.00p 1,060.47p 1,055.49p 1,058.00p 131591
13/01/2022 1,060.00p 1,062.00p 1,058.00p 1,058.00p 115318
12/01/2022 1,056.00p 1,073.99p 1,056.00p 1,060.00p 136550
11/01/2022 1,072.00p 1,074.00p 1,050.00p 1,050.00p 197719
10/01/2022 1,084.00p 1,088.00p 1,058.00p 1,058.00p 98467
07/01/2022 1,090.00p 1,090.00p 1,070.00p 1,082.00p 133478
06/01/2022 1,104.00p 1,104.00p 1,080.71p 1,086.00p 185600
05/01/2022 1,114.00p 1,114.00p 1,100.00p 1,100.00p 216139
04/01/2022 1,092.00p 1,115.80p 1,084.00p 1,106.00p 257956
31/12/2021 1,082.00p 1,086.00p 1,074.76p 1,082.00p 34390
30/12/2021 1,066.00p 1,084.00p 1,066.00p 1,080.00p 88079
29/12/2021 1,078.00p 1,088.88p 1,072.00p 1,074.00p 161609
24/12/2021 1,068.00p 1,074.00p 1,063.50p 1,068.00p 35787
23/12/2021 1,060.00p 1,068.00p 1,054.00p 1,064.00p 59349
22/12/2021 1,036.00p 1,056.25p 1,036.00p 1,050.00p 135161
21/12/2021 1,050.00p 1,050.00p 1,040.00p 1,050.00p 130385
20/12/2021 1,050.00p 1,050.00p 1,034.00p 1,042.00p 120241
17/12/2021 1,066.00p 1,066.00p 1,040.00p 1,052.00p 156112
16/12/2021 1,070.00p 1,070.00p 1,055.63p 1,056.00p 102790
15/12/2021 1,056.00p 1,061.40p 1,047.77p 1,048.00p 205898
14/12/2021 1,056.00p 1,067.76p 1,050.00p 1,056.00p 82890
13/12/2021 1,070.00p 1,076.73p 1,054.00p 1,058.00p 155930
10/12/2021 1,060.00p 1,072.00p 1,060.00p 1,070.00p 71261
09/12/2021 1,072.00p 1,078.00p 1,060.00p 1,074.00p 167008
08/12/2021 1,082.00p 1,088.00p 1,070.00p 1,088.00p 124204
07/12/2021 1,074.00p 1,080.78p 1,069.60p 1,070.00p 107150
06/12/2021 1,052.00p 1,065.03p 1,052.00p 1,060.00p 140816
03/12/2021 1,058.00p 1,064.72p 1,052.00p 1,058.00p 65240
02/12/2021 1,060.00p 1,065.36p 1,052.00p 1,054.00p 158579
01/12/2021 1,062.00p 1,074.00p 1,054.60p 1,074.00p 108659
30/11/2021 1,068.00p 1,068.00p 1,044.93p 1,048.00p 129617
29/11/2021 1,058.00p 1,070.00p 1,054.00p 1,068.00p 137325
26/11/2021 1,078.00p 1,078.00p 1,046.00p 1,046.00p 98900
25/11/2021 1,088.00p 1,093.13p 1,080.24p 1,090.00p 48299
24/11/2021 1,096.00p 1,096.73p 1,080.00p 1,080.00p 63254
23/11/2021 1,090.00p 1,094.00p 1,086.68p 1,090.00p 50660
22/11/2021 1,102.00p 1,105.19p 1,092.88p 1,098.00p 52727
19/11/2021 1,096.00p 1,107.10p 1,090.00p 1,096.00p 60341
18/11/2021 1,108.00p 1,108.00p 1,094.00p 1,094.00p 115847
17/11/2021 1,100.00p 1,115.97p 1,088.78p 1,094.00p 127911
16/11/2021 1,112.00p 1,112.00p 1,100.64p 1,106.00p 70128
15/11/2021 1,104.00p 1,118.00p 1,102.00p 1,104.00p 77640
12/11/2021 1,090.00p 1,116.43p 1,090.00p 1,108.00p 100315
11/11/2021 1,110.00p 1,110.00p 1,098.00p 1,110.00p 100299
10/11/2021 1,096.00p 1,102.90p 1,090.00p 1,096.00p 84305
09/11/2021 1,094.00p 1,106.00p 1,089.30p 1,096.00p 138446
08/11/2021 1,102.00p 1,108.00p 1,096.00p 1,096.00p 84148
05/11/2021 1,100.00p 1,104.00p 1,096.00p 1,098.00p 146721
04/11/2021 1,088.00p 1,098.00p 1,084.00p 1,092.00p 167051
03/11/2021 1,072.00p 1,083.95p 1,072.00p 1,080.00p 182707
02/11/2021 1,070.00p 1,078.00p 1,060.00p 1,076.00p 98673
01/11/2021 1,072.00p 1,080.00p 1,065.00p 1,074.00p 178250
29/10/2021 1,062.00p 1,064.00p 1,058.00p 1,060.00p 122956
28/10/2021 1,060.00p 1,066.11p 1,050.00p 1,060.00p 137353
27/10/2021 1,048.00p 1,056.00p 1,043.38p 1,048.00p 193553
26/10/2021 1,042.00p 1,052.15p 1,040.45p 1,050.00p 116844
25/10/2021 1,028.00p 1,042.00p 1,028.00p 1,042.00p 192583
22/10/2021 1,030.00p 1,034.00p 1,020.66p 1,032.00p 88098
21/10/2021 1,024.00p 1,025.78p 1,012.62p 1,024.00p 93024
20/10/2021 1,020.00p 1,024.05p 1,016.00p 1,022.00p 105025
19/10/2021 1,026.00p 1,026.00p 1,011.85p 1,020.00p 92953
18/10/2021 1,018.00p 1,025.67p 1,010.00p 1,016.00p 94554
15/10/2021 1,020.00p 1,025.20p 1,014.50p 1,020.00p 118404

*Close Price adjusted for both dividends and splits