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
31/12/2003 225.00p 226.00p 224.50p 224.50p 64392
30/12/2003 224.00p 224.75p 223.75p 224.00p 123094
29/12/2003 223.00p 224.50p 223.00p 223.50p 87356
24/12/2003 224.00p 224.00p 223.50p 223.50p 64865
23/12/2003 224.00p 224.75p 223.75p 224.75p 386826
22/12/2003 224.00p 224.75p 223.50p 223.75p 564651
19/12/2003 224.00p 225.00p 223.50p 224.00p 147719
18/12/2003 224.00p 224.00p 222.50p 224.00p 685255
17/12/2003 224.00p 224.50p 222.00p 224.00p 453407
16/12/2003 224.00p 224.50p 222.00p 224.00p 588326
15/12/2003 225.00p 225.00p 224.25p 225.00p 276115
12/12/2003 224.00p 224.50p 223.50p 224.00p 611149
11/12/2003 223.75p 224.75p 223.25p 223.25p 656083
10/12/2003 224.50p 225.00p 223.00p 224.00p 456824
09/12/2003 224.50p 225.00p 222.75p 224.50p 393930
08/12/2003 223.50p 223.50p 222.25p 223.50p 70976
05/12/2003 222.75p 224.00p 222.75p 222.75p 148701
04/12/2003 224.00p 224.00p 222.50p 224.00p 707898
03/12/2003 224.00p 224.00p 222.50p 223.50p 599408
02/12/2003 223.25p 224.75p 222.75p 222.75p 664843
01/12/2003 221.75p 223.25p 221.75p 222.25p 425555
28/11/2003 222.00p 222.75p 221.50p 222.00p 161861
27/11/2003 223.00p 223.00p 222.00p 222.00p 216753
26/11/2003 224.00p 224.25p 222.50p 222.50p 940779
25/11/2003 224.50p 225.75p 222.50p 223.00p 541073
24/11/2003 225.75p 225.75p 222.75p 223.75p 743668
21/11/2003 222.00p 223.00p 221.00p 222.75p 102493
20/11/2003 222.00p 222.00p 221.00p 221.50p 213759
19/11/2003 221.00p 222.00p 221.00p 221.25p 73196
18/11/2003 222.25p 223.75p 222.25p 222.75p 259245
17/11/2003 226.00p 226.00p 223.00p 223.00p 769276
14/11/2003 225.00p 226.50p 223.25p 225.00p 339248
13/11/2003 223.00p 223.75p 222.00p 222.75p 117651
12/11/2003 221.50p 221.75p 220.50p 221.25p 304110
11/11/2003 223.50p 223.50p 219.75p 220.75p 343655
10/11/2003 223.00p 224.25p 222.50p 223.75p 271080
07/11/2003 222.00p 225.00p 221.25p 223.25p 323455
06/11/2003 217.00p 221.75p 216.00p 221.25p 497768
05/11/2003 216.00p 217.00p 216.00p 216.00p 275594
04/11/2003 219.00p 219.50p 216.75p 216.75p 258739
03/11/2003 215.00p 218.25p 214.00p 217.50p 157482
31/10/2003 214.25p 214.25p 213.75p 213.75p 138863
30/10/2003 214.75p 216.25p 214.50p 214.50p 170895
29/10/2003 214.25p 214.75p 214.25p 214.75p 160751
28/10/2003 213.50p 213.50p 213.50p 213.50p 41891
27/10/2003 212.00p 213.25p 211.75p 213.25p 161041
24/10/2003 211.50p 212.00p 211.50p 212.00p 55136
23/10/2003 211.50p 211.50p 210.75p 211.50p 311406
22/10/2003 214.75p 214.75p 213.75p 213.75p 210528
21/10/2003 214.50p 214.75p 214.50p 214.75p 66276
20/10/2003 213.75p 214.00p 213.75p 214.00p 166603
17/10/2003 213.25p 213.75p 213.25p 213.75p 541134
16/10/2003 213.25p 213.50p 213.25p 213.50p 299951
15/10/2003 211.50p 213.25p 211.50p 213.25p 162773
14/10/2003 211.75p 211.75p 211.50p 211.50p 263166
13/10/2003 208.50p 210.50p 208.50p 210.50p 132850
10/10/2003 208.25p 208.50p 208.25p 208.50p 341203
09/10/2003 206.50p 208.00p 206.50p 208.00p 110289
08/10/2003 206.25p 206.50p 206.25p 206.50p 180426
07/10/2003 206.00p 206.25p 206.00p 206.25p 236269
06/10/2003 206.25p 206.25p 205.75p 205.75p 112795
03/10/2003 204.75p 206.25p 204.75p 206.25p 157510
02/10/2003 205.25p 205.25p 204.75p 204.75p 143099
01/10/2003 203.75p 204.25p 203.75p 204.25p 372288
30/09/2003 205.25p 205.50p 204.25p 204.50p 73406
29/09/2003 205.00p 205.25p 205.00p 205.25p 80774
26/09/2003 207.00p 207.00p 205.25p 205.25p 231826
25/09/2003 209.00p 209.00p 208.00p 208.00p 223985
24/09/2003 209.75p 209.75p 209.50p 209.75p 197063
23/09/2003 210.00p 210.00p 209.75p 209.75p 571392
22/09/2003 210.25p 210.25p 210.00p 210.00p 427379
19/09/2003 210.75p 210.75p 210.75p 210.75p 75972
18/09/2003 210.25p 210.25p 210.25p 210.25p 128862
17/09/2003 209.50p 210.25p 209.50p 210.25p 98622
16/09/2003 209.25p 209.25p 209.00p 209.25p 126360
15/09/2003 209.25p 209.25p 209.25p 209.25p 70166
12/09/2003 209.25p 209.25p 209.25p 209.25p 323414
11/09/2003 209.25p 209.25p 209.25p 209.25p 745760
10/09/2003 209.50p 209.50p 209.50p 209.50p 67756
09/09/2003 210.00p 210.25p 209.50p 209.50p 202026
08/09/2003 208.00p 209.25p 208.00p 209.25p 158415
05/09/2003 207.25p 207.75p 207.25p 207.75p 68544
04/09/2003 206.75p 207.25p 206.75p 207.25p 173177
03/09/2003 206.00p 206.75p 206.00p 206.75p 321157
02/09/2003 205.00p 205.50p 205.00p 205.50p 206945
01/09/2003 204.50p 204.75p 204.50p 204.50p 93052
29/08/2003 203.25p 203.50p 203.25p 203.50p 106770
28/08/2003 202.50p 202.75p 202.25p 202.25p 119891
27/08/2003 202.50p 202.50p 202.50p 202.50p 231361
26/08/2003 202.50p 202.50p 202.50p 202.50p 37879
22/08/2003 201.50p 202.25p 201.50p 202.25p 87123
21/08/2003 200.00p 201.50p 200.00p 201.50p 226011
20/08/2003 200.00p 200.00p 200.00p 200.00p 99026
19/08/2003 198.50p 200.00p 198.50p 200.00p 108381
18/08/2003 196.75p 197.75p 196.75p 197.75p 268781
15/08/2003 195.50p 196.75p 195.50p 196.75p 239878
14/08/2003 194.50p 195.25p 194.50p 195.25p 619813
13/08/2003 194.25p 194.25p 194.25p 194.25p 144801
12/08/2003 193.50p 193.75p 193.50p 193.75p 346459
11/08/2003 193.25p 193.50p 193.25p 193.50p 167518
08/08/2003 193.00p 193.25p 193.00p 193.25p 114357
07/08/2003 192.75p 192.75p 192.75p 192.75p 67711
06/08/2003 193.50p 193.75p 192.50p 192.75p 200890
05/08/2003 193.25p 193.50p 193.25p 193.50p 151506
04/08/2003 190.75p 192.50p 190.75p 192.50p 224637
01/08/2003 191.00p 191.25p 190.75p 190.75p 66519
31/07/2003 190.50p 190.75p 190.50p 190.75p 44364
30/07/2003 190.50p 190.50p 190.50p 190.50p 78288
29/07/2003 187.75p 190.50p 187.75p 190.50p 136856
28/07/2003 187.00p 187.50p 187.00p 187.50p 156558
25/07/2003 186.75p 186.75p 186.75p 186.75p 20560
24/07/2003 186.00p 186.75p 186.00p 186.75p 340676
23/07/2003 185.00p 185.75p 185.00p 185.75p 81911
22/07/2003 184.75p 184.75p 184.75p 184.75p 64973
21/07/2003 185.00p 185.00p 184.75p 184.75p 60121
18/07/2003 185.00p 185.00p 185.00p 185.00p 271342
17/07/2003 185.25p 185.25p 185.00p 185.00p 47245
16/07/2003 185.25p 185.50p 185.25p 185.25p 80405
15/07/2003 185.25p 185.25p 185.25p 185.25p 48711
14/07/2003 184.50p 185.25p 184.50p 185.25p 56080
11/07/2003 184.50p 184.50p 184.50p 184.50p 216011
10/07/2003 184.50p 184.50p 184.50p 184.50p 52220
09/07/2003 183.75p 184.50p 183.75p 184.50p 545473
08/07/2003 183.25p 183.50p 183.25p 183.50p 191124
07/07/2003 182.75p 183.25p 182.75p 183.25p 503758
04/07/2003 182.50p 182.75p 182.50p 182.75p 149548
03/07/2003 182.25p 182.50p 182.25p 182.50p 43992
02/07/2003 181.25p 181.50p 181.25p 181.50p 115772
01/07/2003 180.75p 180.75p 180.75p 180.75p 240904
30/06/2003 180.25p 180.75p 180.00p 180.75p 58968
27/06/2003 180.25p 180.25p 180.25p 180.25p 52576
26/06/2003 181.00p 181.00p 180.25p 180.25p 114315
25/06/2003 181.25p 181.25p 181.25p 181.25p 282411
24/06/2003 181.25p 181.25p 180.75p 180.75p 42727
23/06/2003 182.00p 182.25p 181.25p 181.25p 66239
20/06/2003 182.00p 182.00p 182.00p 182.00p 80268
19/06/2003 182.25p 182.50p 182.25p 182.25p 151422
18/06/2003 182.50p 182.50p 181.75p 182.00p 70953
17/06/2003 181.50p 182.25p 181.50p 182.25p 171996
16/06/2003 181.50p 181.50p 181.50p 181.50p 50273
13/06/2003 181.25p 181.50p 181.25p 181.50p 55594
12/06/2003 180.00p 181.00p 180.00p 181.00p 154940
11/06/2003 178.25p 179.00p 178.25p 179.00p 40574
10/06/2003 177.50p 178.25p 177.50p 178.25p 54865
09/06/2003 178.50p 178.50p 178.25p 178.25p 46002
06/06/2003 176.75p 178.75p 176.75p 178.75p 32497
05/06/2003 176.50p 176.50p 176.50p 176.50p 234529
04/06/2003 176.25p 176.25p 176.25p 176.25p 44850
03/06/2003 176.25p 176.25p 176.25p 176.25p 30987
02/06/2003 175.75p 176.25p 175.75p 176.25p 68127
30/05/2003 175.25p 175.75p 175.00p 175.75p 51236
29/05/2003 175.50p 175.75p 175.50p 175.75p 70149
28/05/2003 175.00p 175.50p 175.00p 175.50p 245292
27/05/2003 174.25p 174.50p 173.75p 174.50p 120048
23/05/2003 174.50p 174.50p 174.25p 174.25p 44970
22/05/2003 171.25p 174.00p 171.25p 174.00p 130302
21/05/2003 171.50p 171.50p 170.75p 171.00p 38748
20/05/2003 169.50p 172.00p 169.50p 171.75p 202751
19/05/2003 172.00p 172.00p 169.50p 169.50p 40331
16/05/2003 171.00p 172.25p 171.00p 172.25p 139460
15/05/2003 168.50p 170.25p 168.50p 170.25p 185348
14/05/2003 166.75p 168.75p 166.75p 168.50p 84994
13/05/2003 165.75p 166.75p 165.75p 166.75p 322163
12/05/2003 164.00p 165.25p 164.00p 165.25p 27571
09/05/2003 163.50p 163.75p 163.00p 163.75p 171926
08/05/2003 163.75p 163.75p 163.50p 163.50p 79398
07/05/2003 162.50p 163.75p 162.50p 163.75p 59943
06/05/2003 161.50p 162.75p 161.50p 162.75p 186191
02/05/2003 160.50p 160.75p 160.50p 160.75p 501536
01/05/2003 160.25p 160.25p 159.50p 159.50p 184867
30/04/2003 160.25p 160.50p 160.25p 160.50p 43123
29/04/2003 160.00p 160.75p 160.00p 160.25p 72741
28/04/2003 159.25p 159.50p 159.25p 159.50p 68252
25/04/2003 161.25p 161.25p 159.00p 159.00p 27869
24/04/2003 161.50p 161.75p 161.25p 161.50p 54554
23/04/2003 160.50p 161.50p 160.50p 161.50p 41078
22/04/2003 158.50p 159.50p 158.50p 159.50p 88611
17/04/2003 158.50p 158.50p 158.00p 158.25p 7057
16/04/2003 159.50p 160.00p 159.00p 159.00p 62506
15/04/2003 157.25p 158.75p 157.25p 158.50p 93057
14/04/2003 156.75p 157.00p 156.75p 157.00p 118889
11/04/2003 155.75p 157.00p 155.75p 156.75p 36719
10/04/2003 155.25p 155.75p 155.25p 155.75p 79683
09/04/2003 155.50p 155.50p 155.00p 155.50p 834760
08/04/2003 155.25p 155.75p 155.00p 155.75p 374643
07/04/2003 153.75p 156.50p 153.75p 156.50p 1291544
04/04/2003 151.75p 153.75p 151.75p 153.50p 151581
03/04/2003 152.50p 152.50p 152.00p 152.00p 331477
02/04/2003 152.00p 152.75p 152.00p 152.50p 813306
01/04/2003 150.50p 151.50p 150.50p 151.50p 155791
31/03/2003 151.50p 151.50p 150.25p 150.25p 72563
28/03/2003 152.25p 152.25p 152.25p 152.25p 98456
27/03/2003 152.25p 152.25p 152.25p 152.25p 202463
26/03/2003 152.50p 152.75p 152.00p 152.50p 152450
25/03/2003 152.00p 152.75p 152.00p 152.75p 38154
24/03/2003 154.75p 154.75p 153.25p 153.25p 152174
21/03/2003 152.50p 155.00p 152.50p 155.00p 115804
20/03/2003 152.25p 152.50p 152.25p 152.25p 57038
19/03/2003 152.75p 153.00p 152.50p 152.50p 56804
18/03/2003 153.25p 153.75p 152.75p 152.75p 389819

*Close Price adjusted for both dividends and splits