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
01/07/2013 481.40p 481.40p 476.00p 479.90p 102337
28/06/2013 477.20p 477.43p 475.00p 476.00p 213780
27/06/2013 473.60p 480.00p 473.60p 477.40p 119908
26/06/2013 474.90p 477.30p 472.30p 475.40p 171876
25/06/2013 476.30p 480.15p 472.30p 472.30p 123468
24/06/2013 477.70p 480.30p 473.40p 474.00p 143936
21/06/2013 482.00p 484.00p 475.60p 475.60p 292738
20/06/2013 490.00p 492.00p 479.00p 482.70p 125429
19/06/2013 491.50p 494.00p 489.25p 492.00p 182061
18/06/2013 494.50p 494.50p 490.71p 491.90p 158270
17/06/2013 490.00p 496.18p 490.00p 492.80p 77600
14/06/2013 492.30p 495.99p 489.80p 489.80p 95811
13/06/2013 486.50p 494.00p 482.00p 487.80p 115637
12/06/2013 494.90p 494.90p 489.60p 494.00p 69029
11/06/2013 498.30p 501.50p 489.00p 490.00p 180022
10/06/2013 498.10p 504.40p 498.10p 499.50p 85008
07/06/2013 494.20p 503.50p 492.20p 499.00p 168090
06/06/2013 491.40p 496.50p 490.00p 494.00p 153113
05/06/2013 496.00p 500.00p 491.60p 492.00p 142123
04/06/2013 503.00p 507.00p 497.00p 500.00p 109591
03/06/2013 501.50p 503.42p 496.87p 499.00p 170113
31/05/2013 506.50p 509.74p 503.00p 503.00p 94025
30/05/2013 506.50p 508.69p 505.00p 507.00p 85424
29/05/2013 514.00p 514.50p 505.00p 505.00p 608742
28/05/2013 505.50p 514.50p 503.50p 514.50p 95933
24/05/2013 512.50p 513.68p 503.00p 503.50p 202423
23/05/2013 514.50p 514.50p 507.00p 510.50p 149581
22/05/2013 522.00p 522.00p 516.24p 519.00p 203871
21/05/2013 523.00p 523.00p 515.73p 518.00p 86213
20/05/2013 512.00p 520.50p 512.00p 520.00p 95083
17/05/2013 513.50p 516.00p 510.62p 514.00p 113409
16/05/2013 512.00p 513.39p 509.50p 509.50p 114936
15/05/2013 513.00p 514.00p 511.00p 512.00p 67600
14/05/2013 511.50p 513.00p 508.31p 513.00p 258727
13/05/2013 513.50p 513.50p 507.94p 510.00p 104223
10/05/2013 509.00p 512.00p 509.00p 512.00p 232468
09/05/2013 512.00p 512.50p 509.27p 511.00p 100714
08/05/2013 507.50p 513.00p 507.50p 511.00p 134251
07/05/2013 507.50p 511.50p 506.50p 507.50p 129146
03/05/2013 499.60p 507.50p 498.95p 507.50p 185886
02/05/2013 500.50p 500.50p 492.00p 496.50p 7144109
01/05/2013 501.00p 501.00p 497.48p 500.50p 175505
30/04/2013 504.00p 504.00p 495.70p 498.00p 236036
29/04/2013 504.50p 504.50p 491.00p 498.80p 346004
26/04/2013 500.50p 500.50p 498.00p 500.00p 186383
25/04/2013 505.00p 505.00p 499.00p 500.50p 805278
24/04/2013 502.00p 503.50p 501.00p 502.50p 180240
23/04/2013 504.00p 504.00p 500.50p 503.50p 172117
22/04/2013 499.00p 504.00p 499.00p 502.00p 132724
19/04/2013 500.00p 502.00p 496.40p 502.00p 131878
18/04/2013 494.30p 499.80p 493.89p 498.10p 148142
17/04/2013 497.60p 503.00p 494.20p 495.00p 281988
16/04/2013 498.60p 502.51p 496.60p 499.50p 111094
15/04/2013 505.00p 507.00p 499.10p 501.00p 140706
12/04/2013 505.00p 510.50p 502.00p 505.00p 190256
11/04/2013 504.00p 510.50p 502.50p 509.00p 105489
10/04/2013 501.00p 506.00p 500.40p 506.00p 114667
09/04/2013 494.20p 503.00p 494.00p 503.00p 143172
08/04/2013 499.70p 499.70p 491.82p 494.00p 256501
05/04/2013 507.00p 507.00p 492.60p 496.30p 182203
04/04/2013 505.00p 507.53p 502.00p 503.50p 207040
03/04/2013 507.50p 507.50p 502.00p 505.50p 205837
02/04/2013 496.10p 506.50p 496.10p 505.50p 133872
28/03/2013 501.00p 501.00p 494.86p 497.50p 244742
27/03/2013 508.50p 508.50p 495.10p 497.20p 237866
26/03/2013 507.50p 507.50p 503.00p 505.00p 189345
25/03/2013 504.50p 509.50p 504.50p 505.00p 198000
22/03/2013 502.00p 508.00p 502.00p 505.00p 154396
21/03/2013 509.00p 511.56p 503.00p 505.50p 122166
20/03/2013 512.50p 515.59p 508.00p 510.00p 150507
19/03/2013 514.50p 516.50p 510.22p 514.00p 124297
18/03/2013 508.50p 515.50p 504.61p 514.50p 162004
15/03/2013 521.50p 522.00p 515.83p 517.00p 229329
14/03/2013 522.50p 522.50p 519.00p 521.50p 179281
13/03/2013 522.50p 522.50p 515.29p 519.50p 122207
12/03/2013 516.00p 522.00p 515.00p 521.00p 222104
11/03/2013 519.00p 524.00p 518.74p 519.00p 175150
08/03/2013 518.00p 523.39p 515.26p 521.50p 171077
07/03/2013 511.50p 516.65p 511.00p 515.00p 83240
06/03/2013 511.00p 516.87p 510.00p 512.50p 157155
05/03/2013 510.00p 514.39p 508.00p 508.50p 1295431
04/03/2013 514.50p 514.50p 509.00p 509.00p 222854
01/03/2013 512.50p 517.00p 511.50p 513.50p 251652
28/02/2013 516.00p 516.50p 513.50p 515.00p 179501
27/02/2013 511.00p 516.00p 510.51p 516.00p 117131
26/02/2013 511.50p 512.50p 505.00p 512.50p 173347
25/02/2013 510.00p 517.87p 509.00p 517.50p 218056
22/02/2013 510.00p 510.76p 508.00p 508.50p 211631
21/02/2013 519.00p 522.00p 508.50p 508.50p 127235
20/02/2013 517.00p 523.00p 516.50p 522.00p 125981
19/02/2013 508.50p 523.50p 508.50p 519.00p 124338
18/02/2013 515.50p 517.00p 510.00p 510.00p 77628
15/02/2013 512.00p 517.00p 510.00p 517.00p 105347
14/02/2013 514.50p 518.13p 508.47p 510.00p 130821
13/02/2013 520.00p 520.50p 516.00p 516.00p 120417
12/02/2013 515.00p 518.25p 511.56p 518.00p 131662
11/02/2013 511.50p 517.69p 511.00p 517.50p 97661
08/02/2013 506.00p 513.99p 506.00p 511.00p 103403
07/02/2013 514.50p 514.50p 502.50p 506.00p 142304
06/02/2013 513.50p 515.06p 505.50p 508.00p 127053
05/02/2013 511.00p 511.00p 504.00p 508.50p 114673
04/02/2013 507.00p 515.50p 507.00p 508.50p 159775
01/02/2013 506.50p 512.00p 503.31p 512.00p 122822
31/01/2013 508.00p 509.88p 500.50p 505.00p 143923
30/01/2013 515.50p 518.00p 508.00p 510.50p 155949
29/01/2013 519.50p 521.50p 515.00p 516.00p 161605
28/01/2013 511.00p 519.50p 507.00p 518.50p 310572
25/01/2013 508.00p 511.00p 504.36p 511.00p 194699
24/01/2013 505.00p 508.00p 504.25p 507.50p 76083
23/01/2013 507.00p 507.00p 502.50p 505.00p 173220
22/01/2013 503.00p 506.50p 500.07p 504.50p 177215
21/01/2013 499.30p 503.50p 498.50p 503.50p 143471
18/01/2013 500.50p 502.00p 495.21p 501.00p 176638
17/01/2013 493.00p 498.15p 493.00p 496.80p 117925
16/01/2013 494.20p 496.53p 491.40p 493.00p 133101
15/01/2013 494.40p 494.50p 491.90p 491.90p 133640
14/01/2013 501.50p 501.50p 493.20p 493.20p 159100
11/01/2013 500.50p 500.50p 495.00p 495.00p 107148
10/01/2013 494.70p 505.00p 492.21p 498.50p 102160
09/01/2013 482.50p 496.29p 482.50p 495.90p 83034
08/01/2013 486.50p 488.40p 484.42p 487.80p 127347
07/01/2013 489.00p 489.90p 483.00p 489.00p 153117
04/01/2013 484.20p 489.81p 484.11p 489.00p 97032
03/01/2013 486.10p 487.54p 481.80p 485.00p 113654
02/01/2013 478.00p 488.00p 478.00p 487.90p 118130
31/12/2012 476.00p 478.19p 474.00p 474.00p 23485
28/12/2012 476.00p 477.70p 474.00p 476.00p 89564
27/12/2012 478.40p 478.60p 472.00p 475.80p 48802
24/12/2012 476.00p 476.00p 472.11p 476.00p 30915
21/12/2012 477.00p 477.90p 470.00p 477.90p 207883
20/12/2012 468.70p 477.00p 468.70p 477.00p 142358
19/12/2012 472.10p 472.40p 468.60p 471.40p 248467
18/12/2012 467.10p 472.10p 466.50p 471.50p 243504
17/12/2012 468.50p 470.34p 465.00p 467.20p 119583
14/12/2012 470.90p 470.90p 466.10p 468.30p 158134
13/12/2012 470.60p 470.60p 465.40p 465.40p 85823
12/12/2012 464.10p 471.05p 464.00p 470.00p 158384
11/12/2012 464.50p 467.10p 462.38p 464.10p 138039
10/12/2012 465.00p 465.42p 458.50p 458.50p 398429
07/12/2012 462.00p 465.40p 461.00p 463.50p 104282
06/12/2012 465.50p 465.80p 460.10p 464.30p 56816
05/12/2012 463.50p 465.89p 462.04p 464.90p 132399
04/12/2012 471.10p 473.18p 469.02p 470.00p 148822
03/12/2012 469.40p 472.00p 467.50p 470.70p 114780
30/11/2012 472.50p 472.50p 466.01p 467.20p 122662
29/11/2012 469.00p 470.80p 465.38p 467.00p 144387
28/11/2012 473.40p 473.40p 467.00p 468.80p 203526
27/11/2012 467.00p 474.00p 466.18p 473.90p 165534
26/11/2012 465.10p 468.00p 464.07p 467.00p 144992
23/11/2012 464.00p 465.10p 459.70p 463.50p 99092
22/11/2012 458.00p 464.00p 457.22p 464.00p 120246
21/11/2012 455.00p 459.78p 453.90p 459.70p 147451
20/11/2012 455.30p 458.50p 451.64p 458.50p 134237
19/11/2012 446.00p 455.30p 446.00p 455.30p 145810
16/11/2012 447.00p 449.25p 447.00p 448.50p 236992
15/11/2012 443.20p 448.00p 443.20p 448.00p 175517
14/11/2012 445.00p 448.13p 444.73p 446.50p 363514
13/11/2012 443.30p 448.40p 443.00p 448.40p 93060
12/11/2012 448.10p 448.19p 444.00p 445.00p 55532
09/11/2012 448.90p 452.18p 443.80p 448.10p 80185
08/11/2012 453.00p 453.00p 447.63p 449.00p 77552
07/11/2012 454.50p 454.50p 448.48p 450.50p 140331
06/11/2012 446.70p 452.00p 446.70p 452.00p 163478
05/11/2012 453.00p 453.00p 447.90p 447.90p 151272
02/11/2012 452.20p 453.89p 450.30p 452.50p 68153
01/11/2012 448.10p 452.70p 448.10p 452.70p 101142
31/10/2012 452.00p 452.40p 449.54p 451.90p 111863
30/10/2012 448.30p 451.59p 447.80p 450.50p 89468
29/10/2012 449.50p 449.50p 446.61p 447.10p 147460
26/10/2012 451.00p 451.00p 443.00p 446.20p 198444
25/10/2012 452.30p 454.26p 448.10p 448.10p 147983
24/10/2012 451.90p 453.77p 446.00p 446.00p 195509
23/10/2012 451.80p 453.50p 450.70p 452.80p 168230
22/10/2012 454.60p 455.03p 450.60p 452.00p 80641
19/10/2012 452.70p 454.59p 450.66p 453.90p 120361
18/10/2012 450.00p 455.34p 450.00p 451.80p 123417
17/10/2012 454.10p 454.10p 450.60p 451.20p 130671
16/10/2012 452.00p 454.00p 451.20p 453.40p 139838
15/10/2012 452.60p 453.88p 450.59p 452.50p 172267
12/10/2012 451.00p 452.50p 449.61p 452.50p 104747
11/10/2012 448.30p 452.90p 444.87p 452.00p 101641
10/10/2012 447.00p 449.70p 444.61p 448.30p 122933
09/10/2012 450.00p 450.34p 445.80p 448.80p 187470
08/10/2012 448.30p 451.30p 446.20p 451.30p 140301
05/10/2012 443.90p 449.30p 441.01p 449.30p 129382
04/10/2012 441.40p 443.00p 439.00p 441.10p 77179
03/10/2012 441.80p 443.60p 438.00p 438.00p 111362
02/10/2012 438.50p 442.54p 437.00p 440.00p 90739
01/10/2012 438.10p 441.10p 435.90p 441.10p 108905
28/09/2012 439.00p 439.00p 435.07p 438.00p 198001
27/09/2012 434.40p 438.10p 432.00p 437.00p 240110
26/09/2012 432.80p 433.39p 430.31p 432.70p 132926
25/09/2012 431.70p 436.10p 430.64p 436.10p 111898
24/09/2012 432.50p 434.70p 430.60p 434.10p 145784
21/09/2012 431.40p 434.70p 430.80p 434.70p 316921
20/09/2012 432.00p 434.60p 430.80p 433.10p 163505
19/09/2012 434.20p 436.09p 431.70p 434.50p 127304
18/09/2012 436.30p 438.27p 430.69p 432.00p 239853
17/09/2012 443.20p 443.20p 437.00p 438.50p 118358
14/09/2012 438.00p 443.10p 437.21p 440.50p 142344

*Close Price adjusted for both dividends and splits