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
01/11/2019 738.00p 754.00p 738.00p 753.00p 173311
31/10/2019 747.00p 747.00p 740.60p 745.00p 68077
30/10/2019 734.00p 746.00p 734.00p 746.00p 70233
29/10/2019 728.00p 740.00p 723.00p 736.00p 115487
28/10/2019 729.00p 737.00p 724.00p 729.00p 114601
25/10/2019 730.00p 735.00p 726.87p 733.00p 234072
24/10/2019 737.00p 737.00p 721.00p 721.00p 114793
23/10/2019 733.00p 736.00p 728.68p 732.00p 96091
22/10/2019 731.00p 735.00p 727.03p 728.00p 90010
21/10/2019 725.00p 734.00p 725.00p 731.00p 85178
18/10/2019 730.00p 734.00p 725.00p 726.00p 84679
17/10/2019 737.00p 737.00p 725.00p 736.00p 124228
16/10/2019 729.00p 737.00p 729.00p 734.00p 106675
15/10/2019 733.00p 735.00p 725.34p 734.00p 98624
14/10/2019 730.00p 738.74p 725.00p 732.00p 67715
11/10/2019 740.00p 740.00p 730.00p 736.00p 98494
10/10/2019 738.00p 738.00p 733.00p 736.00p 193910
09/10/2019 739.00p 739.39p 733.00p 737.00p 204408
08/10/2019 735.00p 744.00p 735.00p 735.00p 57033
07/10/2019 745.00p 745.00p 735.00p 736.00p 64680
04/10/2019 733.00p 743.67p 733.00p 743.00p 80327
03/10/2019 740.00p 745.00p 734.00p 736.00p 77171
02/10/2019 756.00p 756.00p 735.00p 738.00p 200343
01/10/2019 747.00p 755.00p 747.00p 754.00p 82743
30/09/2019 747.00p 751.00p 744.00p 747.00p 131934
27/09/2019 754.00p 754.00p 747.72p 751.00p 159857
26/09/2019 751.00p 751.00p 742.00p 749.00p 279687
25/09/2019 740.00p 748.23p 740.00p 741.00p 806124
24/09/2019 752.00p 753.92p 744.00p 747.00p 38968
23/09/2019 758.00p 758.00p 746.25p 752.00p 113618
20/09/2019 761.00p 761.00p 748.00p 752.00p 182695
19/09/2019 759.00p 759.00p 751.00p 757.00p 211223
18/09/2019 758.00p 758.80p 750.00p 753.00p 55785
17/09/2019 761.00p 761.00p 752.00p 759.00p 102131
16/09/2019 755.00p 764.00p 751.00p 756.00p 57167
13/09/2019 764.00p 764.00p 755.00p 764.00p 133845
12/09/2019 763.00p 763.00p 755.06p 761.00p 31427
11/09/2019 760.00p 761.00p 751.00p 761.00p 57595
10/09/2019 755.00p 758.00p 750.00p 757.00p 34419
09/09/2019 755.00p 764.00p 748.00p 754.00p 112073
06/09/2019 752.00p 753.96p 750.00p 752.00p 161817
05/09/2019 755.00p 755.00p 741.00p 752.00p 286128
04/09/2019 753.00p 753.00p 743.00p 745.00p 79024
03/09/2019 749.00p 750.00p 743.72p 747.00p 118510
02/09/2019 735.00p 747.00p 735.00p 747.00p 89387
30/08/2019 740.00p 744.00p 736.72p 740.00p 36458
29/08/2019 734.00p 742.00p 734.00p 739.00p 47619
28/08/2019 731.00p 741.00p 731.00p 738.00p 79669
27/08/2019 733.00p 741.00p 733.00p 739.00p 46921
23/08/2019 743.00p 743.00p 734.00p 735.00p 51998
22/08/2019 737.00p 745.00p 736.06p 738.00p 30947
21/08/2019 739.00p 745.00p 739.00p 739.00p 69635
20/08/2019 741.00p 741.00p 736.90p 737.00p 19761
19/08/2019 731.00p 740.00p 731.00p 738.00p 29849
16/08/2019 725.00p 740.00p 725.00p 735.00p 121026
15/08/2019 745.00p 745.00p 722.00p 730.00p 139727
14/08/2019 752.00p 752.65p 734.00p 734.00p 153768
13/08/2019 752.00p 753.00p 741.07p 748.00p 114940
12/08/2019 762.00p 762.00p 746.00p 746.00p 97111
09/08/2019 758.00p 760.00p 752.64p 756.00p 137680
08/08/2019 752.00p 756.00p 745.52p 752.00p 186789
07/08/2019 752.00p 752.00p 743.81p 747.00p 101320
06/08/2019 747.00p 749.45p 741.64p 746.00p 117441
05/08/2019 746.00p 751.80p 735.10p 738.00p 92114
02/08/2019 768.00p 775.00p 758.00p 760.00p 138779
01/08/2019 777.00p 782.74p 773.00p 775.00p 143222
31/07/2019 787.00p 787.00p 776.00p 776.00p 90950
30/07/2019 781.00p 787.00p 778.00p 778.00p 84976
29/07/2019 775.00p 786.00p 774.00p 781.00p 79671
26/07/2019 782.00p 782.00p 774.00p 774.00p 77376
25/07/2019 772.00p 782.00p 771.00p 771.00p 59499
24/07/2019 782.00p 782.00p 772.00p 772.00p 47903
23/07/2019 781.00p 781.00p 772.00p 772.00p 67551
22/07/2019 770.00p 776.00p 770.00p 770.00p 60978
19/07/2019 782.00p 782.00p 770.00p 770.00p 105605
18/07/2019 784.00p 784.00p 773.59p 777.00p 30660
17/07/2019 785.00p 788.00p 779.87p 781.00p 76513
16/07/2019 775.00p 784.94p 775.00p 780.00p 74337
15/07/2019 780.00p 785.00p 777.00p 777.00p 107557
12/07/2019 778.00p 783.58p 775.00p 780.00p 85056
11/07/2019 781.00p 784.00p 777.00p 777.00p 105755
10/07/2019 782.00p 782.00p 774.00p 774.00p 83671
09/07/2019 771.00p 779.00p 770.00p 770.00p 84086
08/07/2019 776.00p 778.00p 770.00p 772.00p 123501
05/07/2019 775.00p 775.97p 770.00p 771.00p 40413
04/07/2019 775.00p 775.00p 766.00p 771.00p 54970
03/07/2019 761.00p 772.86p 760.00p 771.00p 85245
02/07/2019 763.00p 767.18p 756.00p 764.00p 59913
01/07/2019 752.00p 763.00p 752.00p 761.00p 429343
28/06/2019 757.00p 758.00p 751.00p 758.00p 50486
27/06/2019 758.00p 759.50p 748.00p 750.00p 77271
26/06/2019 756.00p 757.00p 750.96p 755.00p 67835
25/06/2019 746.00p 756.00p 746.00p 752.00p 60587
24/06/2019 750.00p 757.60p 748.00p 749.00p 73744
21/06/2019 756.00p 760.00p 748.00p 753.00p 161160
20/06/2019 747.00p 758.00p 741.40p 756.00p 99442
19/06/2019 751.00p 751.00p 738.00p 740.00p 152806
18/06/2019 740.00p 748.00p 739.00p 746.00p 148147
17/06/2019 747.00p 749.20p 739.00p 740.00p 116230
14/06/2019 756.00p 757.46p 744.00p 745.00p 123008
13/06/2019 757.00p 762.00p 748.45p 750.00p 129071
12/06/2019 752.00p 762.00p 751.00p 754.00p 140440
11/06/2019 758.00p 760.00p 750.00p 753.00p 90527
10/06/2019 743.00p 755.55p 743.00p 751.00p 81094
07/06/2019 743.00p 749.00p 738.00p 748.00p 107252
06/06/2019 733.00p 746.00p 733.00p 736.00p 107987
05/06/2019 735.00p 744.00p 735.00p 738.00p 59304
04/06/2019 730.00p 742.00p 730.00p 741.00p 71722
03/06/2019 732.00p 740.00p 727.38p 733.00p 76002
31/05/2019 733.00p 741.55p 732.00p 735.00p 43464
30/05/2019 733.00p 742.00p 733.00p 740.00p 77888
29/05/2019 733.00p 740.23p 733.00p 736.00p 56502
28/05/2019 733.00p 742.00p 731.00p 742.00p 73959
24/05/2019 730.00p 734.98p 729.89p 733.00p 60257
23/05/2019 730.00p 734.25p 726.00p 727.00p 134210
22/05/2019 726.00p 740.00p 726.00p 736.00p 128052
21/05/2019 734.00p 735.30p 728.00p 732.00p 63449
20/05/2019 728.00p 733.04p 726.46p 729.00p 40639
17/05/2019 723.00p 742.00p 723.00p 731.00p 96425
16/05/2019 727.00p 733.26p 723.00p 732.00p 42973
15/05/2019 726.00p 726.00p 718.75p 722.00p 62969
14/05/2019 719.00p 723.64p 716.57p 723.00p 81910
13/05/2019 725.00p 725.00p 714.00p 717.00p 106077
10/05/2019 727.00p 727.00p 720.00p 722.00p 81787
09/05/2019 723.00p 725.78p 720.00p 720.00p 71575
08/05/2019 726.00p 733.00p 723.00p 728.00p 57966
07/05/2019 730.00p 735.00p 726.00p 726.00p 113142
03/05/2019 735.00p 743.00p 735.00p 735.00p 57398
02/05/2019 736.00p 738.49p 733.00p 735.00p 93704
01/05/2019 740.00p 741.00p 736.92p 740.00p 146682
30/04/2019 746.00p 746.00p 738.00p 739.00p 84209
29/04/2019 738.00p 745.00p 737.61p 742.00p 83944
26/04/2019 745.00p 747.00p 733.00p 738.00p 413301
25/04/2019 741.00p 747.04p 740.00p 742.00p 118997
24/04/2019 747.00p 748.00p 742.62p 748.00p 93002
23/04/2019 737.00p 746.00p 734.52p 746.00p 110947
18/04/2019 737.00p 742.00p 731.00p 737.00p 75127
17/04/2019 740.00p 742.00p 737.00p 737.00p 97354
16/04/2019 740.00p 741.00p 732.00p 736.00p 158973
15/04/2019 740.00p 740.00p 732.77p 735.00p 145243
12/04/2019 732.00p 740.00p 732.00p 738.00p 82114
11/04/2019 737.00p 737.00p 730.00p 736.00p 78666
10/04/2019 737.00p 737.00p 728.00p 735.00p 73707
09/04/2019 737.00p 738.00p 728.00p 737.00p 83614
08/04/2019 739.00p 739.00p 732.00p 736.00p 149353
05/04/2019 736.00p 741.00p 729.90p 738.00p 265169
04/04/2019 730.00p 741.00p 728.60p 731.00p 140582
03/04/2019 728.00p 737.00p 726.00p 734.00p 89350
02/04/2019 730.00p 735.00p 725.72p 734.00p 116580
01/04/2019 728.00p 732.00p 724.25p 730.00p 125566
29/03/2019 717.00p 726.00p 716.00p 726.00p 197506
28/03/2019 712.00p 722.00p 712.00p 717.00p 130074
27/03/2019 718.00p 722.00p 712.00p 713.00p 129075
26/03/2019 718.00p 722.00p 715.00p 715.00p 96277
25/03/2019 716.00p 719.43p 715.00p 715.00p 83110
22/03/2019 731.00p 732.50p 720.00p 720.00p 68774
21/03/2019 727.00p 739.00p 720.00p 735.00p 109791
20/03/2019 720.00p 728.03p 718.38p 725.00p 112840
19/03/2019 722.00p 722.00p 715.23p 721.00p 144403
18/03/2019 717.00p 722.00p 717.00p 720.00p 109759
15/03/2019 721.00p 723.00p 717.43p 722.00p 159212
14/03/2019 720.00p 722.00p 715.20p 719.00p 130759
13/03/2019 717.00p 723.00p 715.52p 719.00p 137623
12/03/2019 721.00p 724.00p 716.00p 724.00p 146216
11/03/2019 720.00p 722.00p 716.00p 722.00p 102000
08/03/2019 715.00p 720.00p 712.10p 720.00p 87800
07/03/2019 720.00p 723.00p 717.00p 720.00p 584735
06/03/2019 721.00p 722.00p 718.00p 719.00p 103329
05/03/2019 724.00p 724.00p 719.67p 722.00p 208450
04/03/2019 726.00p 726.97p 720.00p 723.00p 166592
01/03/2019 721.00p 724.00p 718.00p 722.00p 74554
28/02/2019 712.00p 716.00p 712.00p 715.00p 80107
27/02/2019 715.00p 719.51p 713.00p 716.00p 67836
26/02/2019 725.00p 725.00p 715.84p 719.00p 121956
25/02/2019 726.00p 726.00p 720.00p 724.00p 124200
22/02/2019 720.00p 725.95p 719.05p 722.00p 55833
21/02/2019 726.00p 726.00p 719.00p 723.00p 123418
20/02/2019 724.00p 727.00p 721.92p 724.00p 230828
19/02/2019 726.00p 726.00p 718.00p 723.00p 139321
18/02/2019 720.00p 725.00p 716.17p 725.00p 177738
15/02/2019 718.00p 722.00p 709.84p 722.00p 217661
14/02/2019 714.00p 715.00p 711.00p 713.00p 144623
13/02/2019 703.00p 713.00p 703.00p 713.00p 80277
12/02/2019 711.00p 711.00p 703.00p 706.00p 116661
11/02/2019 704.00p 708.00p 701.00p 706.00p 99135
08/02/2019 701.00p 708.00p 701.00p 703.00p 348511
07/02/2019 709.00p 709.21p 703.00p 705.00p 148571
06/02/2019 703.00p 710.00p 703.00p 709.00p 144681
05/02/2019 701.00p 707.00p 700.00p 707.00p 210115
04/02/2019 702.00p 702.00p 696.66p 699.00p 95855
01/02/2019 706.00p 708.00p 698.00p 698.00p 204492
31/01/2019 708.00p 708.00p 700.00p 701.00p 101002
30/01/2019 700.00p 701.00p 697.00p 701.00p 200774
29/01/2019 699.00p 699.00p 694.50p 698.00p 89153
28/01/2019 695.00p 702.00p 695.00p 696.00p 61009
25/01/2019 701.00p 704.00p 698.00p 702.00p 46385
24/01/2019 703.00p 703.00p 698.00p 700.00p 106622
23/01/2019 707.00p 707.00p 698.00p 700.00p 132037
22/01/2019 708.00p 710.00p 701.00p 702.00p 125238
21/01/2019 704.00p 709.70p 700.28p 706.00p 117121

*Close Price adjusted for both dividends and splits