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
10/02/2011 507.00p 507.00p 502.50p 506.00p 157692
09/02/2011 508.50p 510.00p 503.38p 509.00p 105197
08/02/2011 500.50p 510.00p 500.50p 509.00p 111206
07/02/2011 501.50p 509.00p 501.50p 508.50p 116250
04/02/2011 502.00p 505.50p 500.00p 504.00p 51412
03/02/2011 504.50p 507.50p 501.00p 502.50p 123999
02/02/2011 507.00p 511.69p 501.50p 507.00p 119580
01/02/2011 506.00p 507.59p 501.05p 506.50p 40603
31/01/2011 502.00p 507.50p 501.00p 505.50p 142406
28/01/2011 503.00p 509.29p 499.00p 500.50p 78719
27/01/2011 507.50p 513.50p 505.50p 505.50p 129925
26/01/2011 506.00p 513.00p 504.51p 506.50p 137889
25/01/2011 500.00p 507.50p 500.00p 505.00p 117651
24/01/2011 504.50p 506.00p 499.00p 505.00p 88274
21/01/2011 501.00p 503.00p 497.50p 500.50p 147855
20/01/2011 495.40p 501.50p 495.40p 499.60p 101515
19/01/2011 505.00p 506.00p 499.50p 501.00p 104980
18/01/2011 499.00p 505.00p 496.30p 504.00p 58909
17/01/2011 498.50p 503.50p 497.40p 497.40p 64781
14/01/2011 500.00p 504.50p 497.60p 499.00p 115348
13/01/2011 505.00p 506.49p 499.00p 501.00p 58218
12/01/2011 506.50p 509.65p 499.00p 503.50p 141402
11/01/2011 504.00p 512.00p 501.00p 512.00p 130147
10/01/2011 505.50p 509.00p 502.00p 502.00p 76639
07/01/2011 510.50p 511.40p 505.25p 508.50p 145354
06/01/2011 500.50p 514.00p 500.50p 510.00p 152688
05/01/2011 496.10p 505.71p 496.10p 505.00p 136360
04/01/2011 499.20p 503.10p 495.57p 503.00p 123772
31/12/2010 489.30p 493.20p 486.00p 486.00p 30053
30/12/2010 495.10p 499.20p 491.70p 492.10p 45206
29/12/2010 497.50p 499.50p 493.20p 499.00p 52928
24/12/2010 498.00p 499.50p 498.00p 498.20p 36144
23/12/2010 494.00p 500.50p 494.00p 500.50p 144059
22/12/2010 491.70p 495.90p 489.00p 495.90p 76467
21/12/2010 492.80p 492.90p 485.20p 492.90p 180700
20/12/2010 487.60p 492.80p 484.60p 484.60p 87703
17/12/2010 491.00p 491.00p 486.00p 490.00p 225460
16/12/2010 490.20p 493.50p 485.35p 487.50p 160529
15/12/2010 495.50p 496.00p 486.80p 492.40p 63218
14/12/2010 494.40p 497.50p 488.70p 496.50p 93176
13/12/2010 492.80p 498.40p 492.00p 498.40p 91974
10/12/2010 490.00p 495.00p 490.00p 492.40p 36638
09/12/2010 493.90p 497.70p 484.11p 493.50p 120837
08/12/2010 492.00p 492.00p 485.11p 488.10p 62313
07/12/2010 486.20p 497.50p 486.20p 497.50p 104386
06/12/2010 491.40p 495.00p 486.79p 490.00p 120759
03/12/2010 493.00p 493.00p 485.71p 488.00p 120794
02/12/2010 485.00p 495.50p 485.00p 495.50p 113170
01/12/2010 480.90p 483.80p 476.52p 482.30p 103517
30/11/2010 480.30p 482.89p 474.40p 475.00p 129785
29/11/2010 481.00p 484.99p 479.90p 479.90p 41497
26/11/2010 483.10p 487.00p 477.00p 481.10p 67265
25/11/2010 483.70p 485.00p 482.00p 485.00p 48959
24/11/2010 477.00p 483.50p 475.20p 483.00p 92613
23/11/2010 481.30p 481.30p 475.40p 475.40p 57480
22/11/2010 485.00p 485.00p 479.50p 480.30p 79328
19/11/2010 481.20p 483.55p 479.30p 482.00p 47525
18/11/2010 483.50p 488.00p 479.80p 482.00p 67441
17/11/2010 479.80p 484.50p 476.20p 477.40p 69303
16/11/2010 489.20p 489.60p 480.00p 480.00p 91303
15/11/2010 492.00p 494.31p 483.50p 490.50p 81594
12/11/2010 486.40p 493.20p 483.40p 491.80p 50224
11/11/2010 492.40p 497.00p 488.60p 492.30p 113580
10/11/2010 490.90p 493.29p 488.93p 489.70p 54983
09/11/2010 494.30p 494.50p 485.00p 493.10p 92991
08/11/2010 490.00p 495.20p 489.31p 495.00p 122979
05/11/2010 493.00p 495.10p 487.83p 494.40p 67271
04/11/2010 489.00p 493.79p 487.00p 491.40p 119531
03/11/2010 487.60p 490.87p 482.13p 483.50p 110842
02/11/2010 484.30p 489.24p 482.32p 488.90p 56765
01/11/2010 488.20p 488.70p 482.91p 485.10p 137934
29/10/2010 482.30p 488.85p 481.10p 482.50p 149618
28/10/2010 482.70p 488.65p 481.25p 483.70p 91341
27/10/2010 480.10p 483.55p 480.00p 480.00p 50274
26/10/2010 485.00p 486.30p 478.70p 483.00p 329608
25/10/2010 486.40p 487.90p 480.50p 484.90p 144738
22/10/2010 482.90p 482.90p 476.30p 479.00p 93742
21/10/2010 478.60p 481.00p 476.00p 479.10p 81324
20/10/2010 477.90p 483.20p 477.90p 479.00p 64600
19/10/2010 479.50p 484.90p 478.50p 479.30p 42316
18/10/2010 478.90p 481.50p 477.50p 480.90p 105536
15/10/2010 488.70p 488.70p 481.00p 483.00p 94152
14/10/2010 490.60p 490.60p 483.50p 485.20p 98674
13/10/2010 483.20p 487.50p 483.20p 486.60p 551718
12/10/2010 481.00p 484.50p 479.20p 484.00p 78412
11/10/2010 480.10p 484.90p 480.00p 483.60p 40346
08/10/2010 480.10p 483.69p 479.41p 481.00p 34419
07/10/2010 478.00p 485.50p 478.00p 480.00p 165578
06/10/2010 480.00p 481.00p 477.91p 480.80p 76375
05/10/2010 469.00p 477.10p 468.71p 477.10p 43803
04/10/2010 470.60p 470.90p 468.00p 468.80p 65436
01/10/2010 469.00p 469.60p 464.30p 469.60p 64659
30/09/2010 464.40p 469.00p 462.50p 465.50p 73564
29/09/2010 464.00p 465.00p 460.10p 462.00p 81350
28/09/2010 460.00p 462.00p 458.10p 459.10p 132793
27/09/2010 463.30p 464.70p 460.50p 461.60p 115994
24/09/2010 453.30p 462.70p 453.30p 462.70p 71866
23/09/2010 458.00p 458.20p 454.25p 456.10p 130498
22/09/2010 457.90p 458.00p 453.00p 455.40p 90139
21/09/2010 455.30p 459.00p 454.00p 459.00p 121137
20/09/2010 452.70p 457.50p 450.80p 457.50p 50466
17/09/2010 455.10p 456.00p 447.96p 448.00p 380952
16/09/2010 449.40p 454.60p 449.40p 453.40p 85100
15/09/2010 455.50p 456.40p 449.40p 454.90p 81635
14/09/2010 454.20p 456.75p 451.45p 453.40p 137321
13/09/2010 454.20p 455.80p 450.60p 455.80p 157880
10/09/2010 449.50p 451.70p 448.00p 451.00p 68863
09/09/2010 449.30p 452.30p 446.30p 450.00p 101861
08/09/2010 443.00p 449.00p 441.65p 448.00p 112802
07/09/2010 449.50p 450.50p 444.05p 445.50p 44084
06/09/2010 449.40p 453.00p 446.00p 453.00p 95503
03/09/2010 443.70p 449.80p 442.10p 447.50p 81813
02/09/2010 439.60p 444.00p 439.60p 444.00p 55909
01/09/2010 430.50p 443.70p 430.50p 443.70p 124188
31/08/2010 421.80p 430.19p 421.80p 430.00p 65258
27/08/2010 426.00p 430.80p 424.00p 430.80p 98236
26/08/2010 427.50p 428.80p 422.20p 423.00p 128577
25/08/2010 428.00p 428.00p 422.00p 422.50p 218243
24/08/2010 428.20p 428.90p 422.10p 425.10p 71694
23/08/2010 427.70p 430.55p 426.60p 428.50p 217353
20/08/2010 431.90p 431.90p 426.50p 426.50p 63406
19/08/2010 436.60p 436.60p 429.30p 429.30p 103161
18/08/2010 431.50p 436.10p 431.50p 433.80p 94843
17/08/2010 433.50p 436.70p 430.50p 436.70p 82863
16/08/2010 433.50p 433.95p 428.50p 429.30p 63114
13/08/2010 430.10p 433.99p 428.20p 431.00p 38810
12/08/2010 430.60p 432.00p 428.50p 432.00p 161335
11/08/2010 435.00p 436.60p 432.60p 433.30p 26722
10/08/2010 440.20p 440.49p 435.70p 438.40p 70306
09/08/2010 440.10p 440.20p 434.60p 440.00p 121869
06/08/2010 440.30p 440.70p 433.35p 435.10p 56418
05/08/2010 439.00p 441.00p 436.80p 441.00p 51975
04/08/2010 436.10p 440.00p 432.50p 439.20p 69982
03/08/2010 435.50p 441.38p 435.40p 438.00p 78663
02/08/2010 439.40p 441.90p 436.75p 439.60p 58193
30/07/2010 437.60p 439.00p 433.10p 433.10p 71625
29/07/2010 441.60p 442.30p 437.60p 439.90p 99369
28/07/2010 443.30p 445.40p 437.30p 437.30p 93725
27/07/2010 449.00p 449.00p 437.50p 437.50p 157915
26/07/2010 443.50p 446.50p 437.00p 446.50p 154544
23/07/2010 437.00p 441.00p 433.50p 440.20p 93985
22/07/2010 428.00p 440.20p 425.57p 437.10p 140877
21/07/2010 422.60p 429.50p 422.60p 427.10p 92214
20/07/2010 423.50p 424.90p 422.00p 424.90p 209341
19/07/2010 425.10p 425.80p 420.60p 422.50p 51866
16/07/2010 427.50p 431.10p 420.70p 422.00p 82772
15/07/2010 430.10p 432.60p 426.74p 426.90p 78462
14/07/2010 430.70p 432.00p 426.10p 426.80p 55316
13/07/2010 427.40p 430.90p 425.60p 430.90p 59338
12/07/2010 422.20p 427.50p 421.00p 425.10p 91116
09/07/2010 422.40p 424.50p 421.10p 421.60p 74571
08/07/2010 419.60p 423.10p 408.50p 422.10p 145635
07/07/2010 408.50p 415.90p 407.00p 414.20p 217110
06/07/2010 407.80p 413.70p 404.40p 413.00p 81769
05/07/2010 404.40p 409.07p 403.30p 404.10p 155443
02/07/2010 410.00p 411.64p 404.50p 405.00p 239476
01/07/2010 414.50p 415.10p 406.90p 406.90p 97409
30/06/2010 412.00p 418.40p 411.90p 417.00p 115167
29/06/2010 415.00p 416.80p 412.10p 412.10p 134638
28/06/2010 421.90p 422.67p 420.00p 421.80p 68926
25/06/2010 422.00p 423.25p 418.90p 418.90p 118034
24/06/2010 428.00p 428.00p 421.80p 421.80p 68062
23/06/2010 425.00p 427.60p 424.00p 424.80p 84369
22/06/2010 435.40p 435.40p 428.20p 428.60p 108347
21/06/2010 437.00p 438.30p 433.40p 435.40p 191137
18/06/2010 428.70p 433.70p 428.50p 432.00p 452790
17/06/2010 430.50p 434.10p 429.50p 431.60p 107652
16/06/2010 434.10p 435.50p 427.50p 429.80p 126214
15/06/2010 427.00p 431.80p 427.00p 431.80p 141392
14/06/2010 429.00p 431.60p 427.30p 430.10p 103067
11/06/2010 428.50p 430.90p 426.40p 429.30p 61103
10/06/2010 421.70p 429.50p 421.70p 429.40p 62090
09/06/2010 421.30p 423.90p 420.00p 423.90p 105249
08/06/2010 424.00p 428.53p 418.20p 418.20p 104771
07/06/2010 429.00p 429.75p 424.00p 424.50p 132744
04/06/2010 434.80p 438.50p 430.40p 430.90p 121594
03/06/2010 430.00p 437.00p 430.00p 437.00p 131640
02/06/2010 417.50p 428.90p 417.30p 428.90p 171057
01/06/2010 421.90p 425.40p 418.40p 425.40p 95390
28/05/2010 428.80p 430.80p 427.25p 428.50p 169529
27/05/2010 422.10p 428.70p 420.00p 428.70p 287720
26/05/2010 418.50p 421.90p 414.00p 420.00p 281853
25/05/2010 413.90p 416.30p 409.00p 416.30p 235893
24/05/2010 424.90p 424.95p 418.00p 420.20p 102878
21/05/2010 420.20p 424.00p 415.10p 422.10p 364363
20/05/2010 433.40p 435.00p 420.00p 420.30p 154932
19/05/2010 435.40p 439.80p 431.40p 431.40p 79315
18/05/2010 438.00p 443.10p 436.80p 441.50p 82476
17/05/2010 435.10p 442.10p 434.30p 439.10p 63771
14/05/2010 445.70p 446.50p 436.20p 436.80p 84007
13/05/2010 443.20p 446.60p 441.00p 445.90p 100466
12/05/2010 437.60p 444.00p 430.50p 444.00p 158693
11/05/2010 439.60p 439.60p 430.80p 435.90p 120853
10/05/2010 431.60p 440.90p 430.80p 440.70p 160549
07/05/2010 426.90p 432.35p 415.60p 419.10p 303638
06/05/2010 432.80p 438.00p 430.60p 432.00p 182227
05/05/2010 439.80p 443.46p 433.32p 434.00p 191440
04/05/2010 447.00p 450.00p 438.10p 438.10p 205766
30/04/2010 451.00p 451.70p 447.00p 447.00p 163036
29/04/2010 445.00p 451.80p 445.00p 449.80p 119506

*Close Price adjusted for both dividends and splits