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
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
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

*Close Price adjusted for both dividends and splits