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
18/08/2020 725.00p 731.00p 720.79p 722.00p 96739
17/08/2020 730.00p 730.00p 722.00p 725.00p 92932
14/08/2020 727.00p 727.00p 717.99p 723.00p 109924
13/08/2020 722.00p 730.00p 712.00p 721.00p 142670
12/08/2020 712.00p 726.00p 710.00p 726.00p 51929
11/08/2020 714.00p 720.00p 709.65p 716.00p 90806
10/08/2020 706.00p 713.43p 706.00p 712.00p 56069
07/08/2020 705.00p 708.57p 697.00p 703.00p 27132
06/08/2020 710.00p 714.00p 696.00p 706.00p 60142
05/08/2020 710.00p 710.00p 705.00p 710.00p 40337
04/08/2020 705.00p 712.00p 696.00p 712.00p 57866
03/08/2020 693.00p 706.00p 690.00p 697.00p 59794
31/07/2020 700.00p 705.00p 691.00p 692.00p 227367
30/07/2020 705.00p 705.98p 700.00p 700.00p 176586
29/07/2020 702.00p 713.00p 700.00p 705.00p 83188
28/07/2020 711.00p 711.00p 700.00p 702.00p 101600
27/07/2020 706.00p 711.25p 697.35p 698.00p 105707
24/07/2020 714.00p 714.00p 705.00p 711.00p 227294
23/07/2020 711.00p 717.66p 705.00p 714.00p 148163
22/07/2020 718.00p 718.00p 705.00p 705.00p 82237
21/07/2020 723.00p 723.00p 706.00p 708.00p 117628
20/07/2020 714.00p 716.00p 706.66p 712.00p 46470
17/07/2020 705.00p 714.00p 704.00p 712.00p 304208
16/07/2020 710.00p 710.00p 696.70p 707.00p 165364
15/07/2020 696.00p 705.00p 693.00p 705.00p 209850
14/07/2020 685.00p 698.00p 685.00p 692.00p 473396
13/07/2020 694.00p 699.81p 687.77p 694.00p 411128
10/07/2020 680.00p 694.00p 680.00p 688.00p 107727
09/07/2020 699.00p 699.00p 686.00p 687.00p 62751
08/07/2020 689.00p 696.90p 683.00p 687.00p 86434
07/07/2020 699.00p 699.00p 686.00p 692.00p 113904
06/07/2020 696.00p 700.37p 680.00p 697.00p 102180
03/07/2020 700.00p 700.00p 683.00p 685.00p 79256
02/07/2020 685.00p 697.86p 675.00p 684.00p 109621
01/07/2020 686.00p 687.00p 678.00p 678.00p 165328
30/06/2020 695.00p 695.00p 678.02p 685.00p 190541
29/06/2020 682.00p 695.00p 678.00p 684.00p 190886
26/06/2020 692.00p 695.84p 678.00p 685.00p 55859
25/06/2020 687.00p 700.00p 680.15p 687.00p 137042
24/06/2020 697.00p 700.99p 690.00p 691.00p 116724
23/06/2020 699.00p 702.00p 689.00p 696.00p 60809
22/06/2020 695.00p 695.00p 683.11p 690.00p 103799
19/06/2020 695.00p 700.00p 686.00p 695.00p 153991
18/06/2020 683.00p 689.39p 673.00p 686.00p 128299
17/06/2020 656.00p 684.00p 656.00p 681.00p 145317
16/06/2020 668.00p 674.06p 657.00p 663.00p 126390
15/06/2020 653.00p 663.00p 650.00p 653.00p 135390
12/06/2020 660.00p 674.00p 658.15p 664.00p 141905
11/06/2020 685.00p 685.00p 666.53p 668.00p 126751
10/06/2020 687.00p 698.27p 685.52p 691.00p 140168
09/06/2020 690.00p 696.00p 688.00p 693.00p 398659
08/06/2020 693.00p 695.09p 682.00p 684.00p 129790
05/06/2020 687.00p 692.00p 672.70p 690.00p 129483
04/06/2020 670.00p 683.00p 670.00p 681.00p 110376
03/06/2020 672.00p 680.00p 655.00p 676.00p 100635
02/06/2020 651.00p 671.28p 651.00p 664.00p 91452
01/06/2020 656.00p 668.00p 656.00p 657.00p 61994
29/05/2020 662.00p 663.00p 648.00p 651.00p 76788
28/05/2020 642.00p 665.84p 642.00p 660.00p 99265
27/05/2020 654.00p 659.00p 647.00p 656.00p 97535
26/05/2020 650.00p 653.00p 638.75p 647.00p 169161
22/05/2020 627.00p 639.84p 623.00p 638.00p 222939
21/05/2020 622.00p 640.00p 622.00p 635.00p 125305
20/05/2020 621.00p 638.00p 621.00p 633.00p 156720
19/05/2020 635.00p 635.00p 619.00p 625.00p 130104
18/05/2020 617.00p 629.60p 606.00p 622.00p 123668
15/05/2020 603.00p 611.00p 593.24p 611.00p 340792
14/05/2020 613.00p 613.00p 579.00p 591.00p 243762
13/05/2020 607.00p 612.38p 607.00p 609.00p 124522
12/05/2020 605.00p 617.73p 604.01p 613.00p 110047
11/05/2020 613.00p 619.00p 606.50p 608.00p 114769
07/05/2020 612.00p 612.00p 599.00p 609.00p 271574
06/05/2020 601.00p 613.00p 598.00p 600.00p 112394
05/05/2020 596.00p 607.50p 596.00p 602.00p 77043
04/05/2020 599.00p 600.00p 592.64p 600.00p 83371
01/05/2020 607.00p 613.00p 595.00p 602.00p 105868
30/04/2020 627.00p 627.00p 608.00p 608.00p 112457
29/04/2020 612.00p 622.00p 606.32p 618.00p 164697
28/04/2020 605.00p 616.05p 597.28p 608.00p 101384
27/04/2020 604.00p 609.40p 595.47p 602.00p 116231
24/04/2020 610.00p 610.00p 598.00p 600.00p 132967
23/04/2020 593.00p 606.00p 593.00p 603.00p 168368
22/04/2020 590.00p 606.00p 590.00p 596.00p 77678
21/04/2020 607.00p 607.00p 589.80p 594.00p 169861
20/04/2020 596.00p 606.00p 592.00p 600.00p 287347
17/04/2020 587.00p 602.38p 575.63p 596.00p 635342
16/04/2020 585.00p 587.46p 568.80p 582.00p 382994
15/04/2020 599.00p 605.00p 565.00p 572.00p 482275
14/04/2020 623.00p 626.80p 599.00p 602.00p 145400
09/04/2020 600.00p 622.00p 589.00p 622.00p 192022
08/04/2020 578.00p 598.00p 578.00p 594.00p 110400
07/04/2020 569.00p 595.50p 563.45p 589.00p 199088
06/04/2020 546.00p 569.00p 545.96p 556.00p 128897
03/04/2020 541.00p 560.00p 526.33p 533.00p 185411
02/04/2020 543.00p 561.62p 536.00p 548.00p 339750
01/04/2020 542.00p 559.00p 538.00p 555.00p 543647
31/03/2020 560.00p 568.41p 541.00p 555.00p 303100
30/03/2020 552.00p 558.03p 535.00p 548.00p 195255
27/03/2020 567.00p 567.00p 549.00p 551.00p 249699
26/03/2020 559.00p 566.00p 540.65p 560.00p 173804
25/03/2020 553.00p 566.89p 540.00p 551.00p 203955
24/03/2020 505.00p 540.00p 499.77p 540.00p 257615
23/03/2020 522.00p 525.00p 495.00p 497.50p 218448
20/03/2020 511.00p 543.73p 506.00p 529.00p 275120
19/03/2020 512.00p 512.00p 493.00p 499.00p 386986
18/03/2020 525.00p 531.20p 508.00p 512.00p 276478
17/03/2020 554.00p 559.19p 527.05p 534.00p 457623
16/03/2020 580.00p 580.00p 526.00p 541.00p 368229
13/03/2020 596.00p 610.75p 577.00p 583.00p 363867
12/03/2020 622.00p 622.00p 588.00p 595.00p 215203
11/03/2020 640.00p 650.00p 638.00p 638.00p 112019
10/03/2020 653.00p 663.00p 640.00p 640.00p 190591
09/03/2020 673.00p 673.00p 638.00p 638.00p 311436
06/03/2020 694.00p 698.20p 680.00p 683.00p 159365
05/03/2020 713.00p 719.59p 700.00p 706.00p 100866
04/03/2020 720.00p 720.00p 711.02p 716.00p 93849
03/03/2020 715.00p 724.76p 708.00p 715.00p 157827
02/03/2020 706.00p 708.00p 694.00p 708.00p 313285
28/02/2020 697.00p 702.78p 680.00p 695.00p 423027
27/02/2020 734.00p 734.00p 709.00p 713.00p 196331
26/02/2020 733.00p 740.00p 724.00p 735.00p 178121
25/02/2020 755.00p 755.00p 738.00p 738.00p 104334
24/02/2020 752.00p 758.00p 745.63p 749.00p 244528
21/02/2020 767.00p 774.00p 757.00p 757.00p 265509
20/02/2020 771.00p 777.02p 770.00p 774.00p 145842
19/02/2020 771.00p 778.00p 768.44p 778.00p 90802
18/02/2020 788.00p 788.00p 764.00p 770.00p 163831
17/02/2020 786.00p 788.00p 782.00p 783.00p 95079
14/02/2020 789.00p 789.80p 782.00p 784.00p 79253
13/02/2020 789.00p 795.70p 782.00p 783.00p 159532
12/02/2020 790.00p 796.00p 786.00p 796.00p 155730
11/02/2020 792.00p 793.19p 786.00p 787.00p 114914
10/02/2020 790.00p 792.00p 782.00p 784.00p 199424
07/02/2020 790.00p 791.00p 786.46p 788.00p 97515
06/02/2020 786.00p 789.89p 784.75p 788.00p 94831
05/02/2020 781.00p 786.30p 780.00p 782.00p 58798
04/02/2020 772.00p 782.00p 772.00p 781.00p 58600
03/02/2020 765.00p 773.63p 764.00p 768.00p 101280
31/01/2020 783.00p 783.00p 763.00p 763.00p 90507
30/01/2020 781.00p 781.00p 775.34p 777.00p 90978
29/01/2020 783.00p 790.04p 781.00p 781.00p 82476
28/01/2020 783.00p 788.18p 780.00p 782.00p 88246
27/01/2020 799.00p 799.00p 781.00p 785.00p 145141
24/01/2020 794.00p 799.00p 794.00p 798.00p 109286
23/01/2020 798.00p 798.00p 790.00p 790.00p 152271
22/01/2020 794.00p 801.00p 792.00p 796.00p 147888
21/01/2020 799.00p 801.00p 793.00p 796.00p 78430
20/01/2020 802.00p 802.00p 796.00p 802.00p 103342
17/01/2020 793.00p 800.00p 793.00p 800.00p 64952
16/01/2020 795.00p 796.00p 792.00p 796.00p 114249
15/01/2020 790.00p 794.23p 790.00p 792.00p 145400
14/01/2020 794.00p 794.04p 787.00p 794.00p 111666
13/01/2020 783.00p 790.27p 783.00p 790.00p 227666
10/01/2020 783.00p 785.56p 780.00p 781.00p 142461
09/01/2020 780.00p 787.00p 780.00p 780.00p 103651
08/01/2020 779.00p 780.50p 775.00p 779.00p 223977
07/01/2020 780.00p 781.00p 775.00p 781.00p 117931
06/01/2020 782.00p 782.00p 771.00p 775.00p 188694
03/01/2020 788.00p 788.00p 773.55p 783.00p 79366
02/01/2020 787.00p 787.00p 778.00p 782.00p 99605
31/12/2019 787.00p 787.00p 776.00p 778.00p 27560
30/12/2019 793.00p 793.00p 780.00p 782.00p 86526
27/12/2019 794.00p 794.00p 786.14p 789.00p 50495
24/12/2019 786.00p 791.00p 782.00p 784.00p 42264
23/12/2019 783.00p 789.00p 774.00p 783.00p 67559
20/12/2019 774.00p 785.00p 773.00p 785.00p 291945
19/12/2019 773.00p 784.86p 772.00p 780.00p 182759
18/12/2019 774.00p 780.00p 765.00p 773.00p 97412
17/12/2019 773.00p 775.00p 764.00p 775.00p 141449
16/12/2019 760.00p 775.00p 759.00p 775.00p 533949
13/12/2019 769.00p 770.00p 762.00p 766.00p 205095
12/12/2019 753.00p 766.00p 744.00p 766.00p 133351
11/12/2019 750.00p 755.40p 744.00p 750.00p 144477
10/12/2019 762.00p 762.00p 750.80p 757.00p 114328
09/12/2019 756.00p 761.00p 749.46p 761.00p 127337
06/12/2019 756.00p 758.00p 749.80p 757.00p 66198
05/12/2019 759.00p 759.00p 750.00p 753.00p 102849
04/12/2019 762.00p 766.00p 754.00p 764.00p 149609
03/12/2019 777.00p 777.00p 757.58p 763.00p 134161
02/12/2019 780.00p 782.00p 769.00p 774.00p 111737
29/11/2019 779.00p 780.00p 764.00p 779.00p 81575
28/11/2019 777.00p 780.00p 773.00p 780.00p 275282
27/11/2019 775.00p 782.00p 773.00p 777.00p 111478
26/11/2019 772.00p 782.00p 763.53p 780.00p 250821
25/11/2019 772.00p 772.00p 763.00p 771.00p 145906
22/11/2019 767.00p 773.00p 758.00p 773.00p 60553
21/11/2019 763.00p 766.00p 756.00p 763.00p 76480
20/11/2019 758.00p 767.12p 757.00p 765.00p 56852
19/11/2019 769.00p 769.00p 760.00p 766.00p 133035
18/11/2019 758.00p 770.00p 758.00p 763.00p 103045
15/11/2019 761.00p 765.00p 754.00p 765.00p 160490
14/11/2019 757.00p 758.00p 748.81p 753.00p 116843
13/11/2019 751.00p 758.00p 750.00p 757.00p 32026
12/11/2019 756.00p 760.00p 750.00p 757.00p 49180
11/11/2019 748.00p 756.00p 748.00p 754.00p 52928
08/11/2019 750.00p 757.00p 748.00p 757.00p 44242
07/11/2019 754.00p 756.00p 746.00p 756.00p 82066
06/11/2019 746.00p 754.00p 746.00p 752.00p 60628
05/11/2019 754.00p 754.00p 747.00p 753.00p 76469
04/11/2019 747.00p 754.00p 746.00p 753.00p 76364

*Close Price adjusted for both dividends and splits