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
13/09/2012 434.10p 434.50p 430.00p 432.00p 121988
12/09/2012 430.80p 435.42p 430.40p 434.20p 110709
11/09/2012 431.00p 433.50p 429.90p 430.40p 123773
10/09/2012 434.00p 434.20p 432.50p 433.10p 41627
07/09/2012 432.40p 436.31p 426.63p 433.50p 270298
06/09/2012 425.40p 433.50p 425.40p 432.70p 148197
05/09/2012 425.90p 427.99p 424.60p 425.00p 159323
04/09/2012 429.80p 429.95p 425.57p 427.00p 176177
03/09/2012 429.30p 431.10p 425.99p 428.90p 76579
31/08/2012 425.40p 429.23p 425.20p 426.50p 180071
30/08/2012 427.80p 428.90p 426.92p 427.40p 150888
29/08/2012 428.70p 429.70p 427.10p 427.10p 93258
28/08/2012 430.00p 431.90p 428.10p 429.40p 149774
24/08/2012 430.00p 431.00p 428.00p 431.00p 114871
23/08/2012 428.90p 431.83p 428.43p 430.00p 179636
22/08/2012 429.20p 430.17p 426.70p 428.70p 286357
21/08/2012 432.90p 432.90p 427.30p 430.00p 119305
20/08/2012 432.60p 432.90p 429.40p 429.40p 69411
17/08/2012 432.50p 432.80p 429.75p 430.60p 146919
16/08/2012 436.70p 438.00p 429.60p 429.60p 153786
15/08/2012 435.30p 441.22p 434.00p 434.00p 126143
14/08/2012 439.10p 440.00p 435.88p 438.80p 149932
13/08/2012 437.20p 438.44p 435.00p 435.70p 151694
10/08/2012 434.90p 442.20p 433.56p 441.80p 248395
09/08/2012 438.00p 438.00p 433.20p 437.70p 255051
08/08/2012 435.50p 436.20p 433.10p 436.20p 298068
07/08/2012 435.80p 437.20p 433.31p 435.60p 452296
06/08/2012 432.00p 436.70p 431.35p 436.10p 178825
03/08/2012 427.00p 434.70p 424.60p 434.70p 197513
02/08/2012 428.80p 430.90p 424.10p 425.50p 181363
01/08/2012 421.50p 429.10p 421.50p 429.10p 201778
31/07/2012 422.30p 425.40p 421.50p 424.00p 57242
30/07/2012 424.30p 426.00p 421.70p 425.50p 122924
27/07/2012 418.10p 424.00p 415.30p 423.50p 159025
26/07/2012 409.30p 418.50p 408.15p 417.60p 267174
25/07/2012 410.00p 411.58p 408.20p 410.60p 161195
24/07/2012 408.00p 410.00p 406.50p 408.00p 189143
23/07/2012 414.90p 414.90p 404.80p 407.30p 81883
20/07/2012 418.00p 418.00p 412.70p 416.30p 129680
19/07/2012 417.90p 420.00p 416.01p 419.60p 135667
18/07/2012 416.60p 417.00p 414.45p 416.60p 199187
17/07/2012 413.60p 418.10p 413.60p 415.50p 163670
16/07/2012 413.40p 414.00p 411.21p 414.00p 126070
13/07/2012 409.70p 415.00p 409.70p 414.30p 138148
12/07/2012 410.00p 411.80p 409.30p 409.60p 100252
11/07/2012 413.00p 413.70p 410.12p 413.00p 119161
10/07/2012 412.00p 416.00p 409.53p 411.30p 138233
09/07/2012 411.70p 415.10p 408.75p 411.70p 181346
06/07/2012 416.80p 416.90p 412.80p 414.50p 173303
05/07/2012 418.00p 420.50p 414.00p 417.70p 120622
04/07/2012 416.00p 418.05p 412.44p 417.90p 159663
03/07/2012 410.70p 415.50p 410.70p 415.00p 114154
02/07/2012 409.00p 414.00p 409.00p 413.70p 135186
29/06/2012 402.80p 409.20p 401.17p 408.00p 278424
28/06/2012 403.80p 403.80p 396.70p 397.60p 116801
27/06/2012 401.50p 402.00p 397.00p 402.00p 187918
26/06/2012 400.10p 401.40p 397.57p 400.30p 89714
25/06/2012 402.70p 404.10p 398.60p 400.30p 128908
22/06/2012 403.80p 406.04p 399.00p 405.00p 140506
21/06/2012 406.00p 409.50p 404.30p 405.20p 2560982
20/06/2012 406.00p 410.00p 405.21p 409.50p 176842
19/06/2012 404.90p 409.00p 401.00p 409.00p 94218
18/06/2012 405.10p 405.10p 399.40p 403.30p 178244
15/06/2012 400.90p 406.11p 400.70p 401.40p 294819
14/06/2012 400.20p 404.20p 400.20p 401.70p 94600
13/06/2012 398.80p 403.30p 398.50p 401.40p 196120
12/06/2012 400.60p 400.95p 395.00p 395.00p 178110
11/06/2012 404.00p 407.96p 398.00p 398.00p 142279
08/06/2012 402.00p 404.20p 397.80p 404.00p 120059
07/06/2012 398.20p 404.00p 397.00p 402.80p 213192
06/06/2012 391.10p 398.00p 391.10p 398.00p 118903
01/06/2012 392.00p 394.40p 387.20p 389.70p 86077
31/05/2012 392.10p 395.60p 392.10p 394.50p 257859
30/05/2012 395.00p 398.60p 393.20p 393.20p 108701
29/05/2012 398.00p 401.30p 392.72p 401.10p 152959
28/05/2012 394.30p 396.79p 392.20p 393.50p 157494
25/05/2012 391.70p 397.30p 389.41p 391.00p 160290
24/05/2012 390.40p 395.80p 387.32p 393.00p 168357
23/05/2012 396.40p 396.50p 386.50p 386.60p 206319
22/05/2012 393.80p 397.09p 391.10p 394.10p 251143
21/05/2012 393.70p 398.99p 391.30p 391.30p 204195
18/05/2012 393.90p 401.50p 391.71p 395.30p 117411
17/05/2012 402.90p 403.78p 396.50p 396.50p 210655
16/05/2012 397.10p 404.70p 392.90p 402.90p 157341
15/05/2012 406.80p 407.80p 399.30p 402.80p 128423
14/05/2012 406.10p 407.84p 402.60p 406.20p 211387
11/05/2012 408.00p 413.00p 408.00p 411.20p 177565
10/05/2012 411.20p 412.60p 406.20p 410.00p 113448
09/05/2012 411.40p 414.60p 406.20p 408.20p 242062
08/05/2012 414.10p 417.14p 413.00p 413.50p 413748
04/05/2012 418.60p 419.99p 416.00p 416.00p 199813
03/05/2012 418.50p 420.00p 416.32p 420.00p 114362
02/05/2012 414.20p 420.00p 411.31p 419.30p 367391
01/05/2012 410.40p 418.80p 410.40p 418.80p 175466
30/04/2012 409.80p 413.00p 409.80p 411.50p 252978
27/04/2012 405.30p 415.12p 405.30p 413.40p 192445
26/04/2012 409.50p 413.20p 407.00p 407.50p 88949
25/04/2012 409.40p 410.20p 406.41p 407.80p 124980
24/04/2012 408.40p 409.09p 405.90p 409.00p 172950
23/04/2012 414.90p 415.49p 402.00p 409.20p 450410
20/04/2012 412.10p 417.89p 410.87p 416.00p 236717
19/04/2012 417.00p 417.75p 414.20p 414.20p 116366
18/04/2012 415.70p 419.00p 415.10p 418.00p 168005
17/04/2012 410.00p 418.90p 409.10p 418.90p 219609
16/04/2012 411.70p 413.90p 407.80p 412.10p 381758
13/04/2012 413.90p 414.91p 410.31p 412.50p 155629
12/04/2012 412.00p 413.72p 405.90p 413.50p 650489
11/04/2012 411.80p 417.80p 411.61p 416.60p 189535
10/04/2012 421.10p 421.10p 413.00p 413.00p 208073
05/04/2012 420.00p 423.20p 418.90p 422.00p 199699
04/04/2012 425.50p 429.29p 419.50p 420.10p 361385
03/04/2012 427.90p 428.30p 424.21p 425.00p 201745
02/04/2012 427.20p 428.39p 422.30p 427.10p 136914
30/03/2012 423.90p 425.96p 422.40p 423.60p 220566
29/03/2012 428.70p 428.70p 422.40p 423.00p 172997
28/03/2012 430.00p 431.60p 427.00p 427.00p 84315
27/03/2012 434.90p 434.90p 430.10p 431.70p 196496
26/03/2012 433.00p 436.20p 429.46p 431.00p 242513
23/03/2012 433.00p 435.29p 429.80p 431.70p 201641
22/03/2012 436.40p 438.80p 431.83p 434.10p 155382
21/03/2012 440.20p 443.50p 437.43p 440.30p 166390
20/03/2012 446.10p 446.50p 439.30p 439.40p 310441
19/03/2012 444.90p 447.50p 441.41p 446.60p 333426
16/03/2012 443.00p 446.59p 440.21p 446.00p 376150
15/03/2012 446.90p 446.90p 443.62p 444.50p 193996
14/03/2012 448.00p 450.00p 445.81p 447.30p 234819
13/03/2012 446.90p 449.12p 444.30p 445.60p 207200
12/03/2012 440.30p 446.80p 438.00p 444.00p 278643
09/03/2012 442.20p 444.25p 440.70p 442.00p 195650
08/03/2012 443.40p 444.90p 439.20p 442.70p 139529
07/03/2012 439.90p 441.70p 435.24p 439.70p 203167
06/03/2012 446.00p 446.00p 435.00p 438.00p 162740
05/03/2012 451.00p 452.39p 446.90p 446.90p 118993
02/03/2012 452.00p 453.90p 450.70p 451.90p 174779
01/03/2012 454.00p 454.00p 450.10p 450.50p 235385
29/02/2012 451.90p 455.00p 451.40p 453.50p 260454
28/02/2012 454.00p 454.15p 450.00p 450.90p 199607
27/02/2012 452.70p 454.40p 449.10p 450.00p 118967
24/02/2012 456.00p 456.30p 451.20p 456.30p 151948
23/02/2012 452.00p 455.00p 451.49p 454.50p 194028
22/02/2012 451.30p 455.00p 450.30p 452.20p 167454
21/02/2012 452.00p 458.00p 448.75p 455.00p 168004
20/02/2012 449.90p 452.10p 445.41p 451.40p 155807
17/02/2012 447.50p 450.00p 445.20p 446.00p 172778
16/02/2012 441.10p 445.00p 441.10p 444.40p 188990
15/02/2012 445.00p 445.98p 441.86p 445.30p 255484
14/02/2012 441.90p 445.00p 440.45p 444.00p 141090
13/02/2012 446.30p 446.30p 440.90p 443.70p 122376
10/02/2012 443.80p 443.80p 440.00p 441.10p 180675
09/02/2012 449.90p 449.90p 445.60p 445.60p 113166
08/02/2012 449.90p 449.90p 446.50p 447.20p 115655
07/02/2012 452.40p 452.40p 446.87p 449.00p 261786
06/02/2012 449.00p 451.00p 445.60p 451.00p 98810
03/02/2012 445.00p 450.00p 443.00p 449.50p 219698
02/02/2012 443.00p 445.00p 442.71p 444.20p 112025
01/02/2012 439.30p 445.10p 439.30p 443.90p 176634
31/01/2012 433.40p 441.77p 433.40p 438.70p 231616
30/01/2012 433.90p 437.00p 428.70p 435.00p 151758
27/01/2012 431.60p 438.00p 431.60p 433.20p 197109
26/01/2012 430.00p 437.00p 430.00p 435.00p 90554
25/01/2012 432.50p 435.00p 428.01p 430.50p 130916
24/01/2012 439.00p 439.00p 431.67p 433.00p 229172
23/01/2012 438.20p 439.70p 435.35p 439.50p 129623
20/01/2012 439.90p 440.89p 433.91p 437.30p 95862
19/01/2012 436.70p 440.50p 433.50p 439.50p 189153
18/01/2012 432.00p 437.90p 431.61p 435.90p 242095
17/01/2012 430.10p 438.00p 430.10p 434.30p 177815
16/01/2012 431.00p 433.10p 427.16p 431.95p 228389
13/01/2012 428.50p 435.00p 428.50p 433.80p 127320
12/01/2012 428.00p 431.59p 426.72p 431.50p 85088
11/01/2012 428.10p 428.50p 423.40p 428.00p 118964
10/01/2012 426.00p 430.32p 425.37p 430.00p 102879
09/01/2012 420.00p 425.50p 419.60p 423.00p 270766
06/01/2012 417.50p 420.10p 416.01p 420.10p 143474
05/01/2012 414.10p 418.40p 413.60p 418.00p 291157
04/01/2012 418.40p 418.93p 412.10p 415.40p 208193
03/01/2012 416.00p 421.30p 414.00p 419.00p 117411
30/12/2011 416.50p 416.50p 412.00p 414.05p 92710
29/12/2011 415.00p 416.36p 410.41p 413.80p 83204
28/12/2011 415.00p 416.40p 410.20p 413.00p 42934
23/12/2011 410.00p 415.00p 409.55p 413.00p 78009
22/12/2011 408.00p 410.80p 406.00p 410.00p 196020
21/12/2011 403.10p 408.00p 403.10p 404.00p 222554
20/12/2011 404.00p 404.70p 400.00p 404.70p 174921
19/12/2011 404.50p 407.00p 401.30p 404.00p 104818
16/12/2011 409.00p 409.00p 404.50p 406.00p 379858
15/12/2011 406.70p 411.10p 404.50p 405.90p 389698
14/12/2011 419.50p 421.60p 404.50p 405.00p 636707
13/12/2011 419.10p 424.60p 417.80p 419.30p 137329
12/12/2011 425.00p 428.50p 417.30p 417.30p 162853
09/12/2011 422.10p 429.50p 422.10p 426.70p 297537
08/12/2011 443.70p 443.70p 426.10p 426.10p 135544
07/12/2011 450.80p 450.80p 435.90p 437.00p 173207
06/12/2011 448.50p 451.00p 444.61p 451.00p 267449
05/12/2011 450.20p 453.00p 447.05p 448.20p 128119
02/12/2011 445.60p 453.00p 445.10p 447.00p 169142
01/12/2011 456.60p 457.60p 448.37p 450.00p 127277
30/11/2011 436.70p 454.00p 436.70p 453.00p 197461
29/11/2011 438.60p 445.00p 433.49p 441.00p 154741
28/11/2011 428.10p 438.60p 428.10p 438.60p 91962

*Close Price adjusted for both dividends and splits