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
27/08/2001 186.75p 186.75p 186.75p 186.75p 0
24/08/2001 186.75p 186.75p 186.75p 186.75p 274875
23/08/2001 185.25p 185.25p 185.25p 185.25p 1016228
22/08/2001 185.25p 185.25p 185.25p 185.25p 111018
21/08/2001 185.00p 185.00p 185.00p 185.00p 34072
20/08/2001 185.00p 185.00p 185.00p 185.00p 37948
17/08/2001 185.25p 185.25p 185.25p 185.25p 37400
16/08/2001 185.25p 185.25p 185.25p 185.25p 36584
15/08/2001 186.25p 186.25p 186.25p 186.25p 46804
14/08/2001 186.25p 186.25p 186.25p 186.25p 26798
13/08/2001 186.25p 186.25p 186.25p 186.25p 603526
10/08/2001 185.75p 185.75p 185.75p 185.75p 29604
09/08/2001 186.00p 186.00p 186.00p 186.00p 1013673
08/08/2001 187.25p 187.25p 187.25p 187.25p 55668
07/08/2001 187.50p 187.50p 187.50p 187.50p 37430
06/08/2001 187.25p 187.25p 187.25p 187.25p 93550
03/08/2001 187.25p 187.25p 187.25p 187.25p 30753
02/08/2001 187.75p 187.75p 187.75p 187.75p 224488
01/08/2001 184.75p 184.75p 184.75p 184.75p 107486
31/07/2001 183.00p 183.00p 183.00p 183.00p 486398
30/07/2001 183.25p 183.25p 183.25p 183.25p 48603
27/07/2001 182.75p 182.75p 182.75p 182.75p 457390
26/07/2001 182.25p 182.25p 182.25p 182.25p 38707
25/07/2001 182.75p 182.75p 182.75p 182.75p 66321
24/07/2001 185.25p 185.25p 185.25p 185.25p 51914
23/07/2001 186.00p 186.00p 186.00p 186.00p 43431
20/07/2001 186.75p 186.75p 186.75p 186.75p 23584
19/07/2001 187.00p 187.00p 187.00p 187.00p 77131
18/07/2001 187.00p 187.00p 187.00p 187.00p 49641
17/07/2001 187.50p 187.50p 187.50p 187.50p 1130551
16/07/2001 190.00p 190.00p 190.00p 190.00p 119487
13/07/2001 189.75p 189.75p 189.75p 189.75p 761526
12/07/2001 191.00p 191.00p 191.00p 191.00p 403651
11/07/2001 191.00p 191.00p 191.00p 191.00p 365318
10/07/2001 191.75p 191.75p 191.75p 191.75p 129595
09/07/2001 190.75p 190.75p 190.75p 190.75p 887989
06/07/2001 190.50p 190.50p 190.50p 190.50p 23718
05/07/2001 190.50p 190.50p 190.50p 190.50p 29342
04/07/2001 190.50p 190.50p 190.50p 190.50p 39424
03/07/2001 190.25p 190.25p 190.25p 190.25p 39965
02/07/2001 190.50p 190.50p 190.50p 190.50p 333568
29/06/2001 189.25p 189.25p 189.25p 189.25p 30176
28/06/2001 189.00p 189.00p 189.00p 189.00p 8097
27/06/2001 188.00p 188.00p 188.00p 188.00p 101703
26/06/2001 187.50p 187.50p 187.50p 187.50p 3774210
25/06/2001 188.00p 188.00p 188.00p 188.00p 41342
22/06/2001 188.00p 188.00p 188.00p 188.00p 5224486
21/06/2001 188.50p 188.50p 188.50p 188.50p 4215101
20/06/2001 189.50p 189.50p 189.50p 189.50p 269058
19/06/2001 191.25p 191.25p 191.25p 191.25p 22025
18/06/2001 191.25p 191.25p 191.25p 191.25p 78307
15/06/2001 190.75p 190.75p 190.75p 190.75p 169211
14/06/2001 191.50p 191.50p 191.50p 191.50p 22971
13/06/2001 193.75p 193.75p 193.75p 193.75p 102370
12/06/2001 193.50p 193.50p 193.50p 193.50p 57621
11/06/2001 195.25p 195.25p 195.25p 195.25p 69443
08/06/2001 195.75p 195.75p 195.75p 195.75p 81840
07/06/2001 195.25p 195.25p 195.25p 195.25p 1099160
06/06/2001 194.25p 194.25p 194.25p 194.25p 1131752
05/06/2001 192.50p 192.50p 192.50p 192.50p 44572
04/06/2001 192.00p 192.00p 192.00p 192.00p 56611
01/06/2001 192.00p 192.00p 192.00p 192.00p 14648
31/05/2001 192.00p 192.00p 192.00p 192.00p 4036082
30/05/2001 192.00p 192.00p 192.00p 192.00p 312415
29/05/2001 193.75p 193.75p 193.75p 193.75p 309984
25/05/2001 194.50p 194.50p 194.50p 194.50p 162773
24/05/2001 194.50p 194.50p 194.50p 194.50p 28093
23/05/2001 194.50p 194.50p 194.50p 194.50p 2070069
22/05/2001 194.50p 194.50p 194.50p 194.50p 76079
21/05/2001 194.25p 194.25p 194.25p 194.25p 148300
18/05/2001 194.25p 194.25p 194.25p 194.25p 37860
17/05/2001 194.25p 194.25p 194.25p 194.25p 68131
16/05/2001 193.75p 193.75p 193.75p 193.75p 655930
15/05/2001 194.25p 194.25p 194.25p 194.25p 61061
14/05/2001 194.75p 194.75p 194.75p 194.75p 445532
11/05/2001 196.00p 196.00p 196.00p 196.00p 65090
10/05/2001 196.50p 196.50p 196.50p 196.50p 816117
09/05/2001 195.50p 195.50p 195.50p 195.50p 90306
08/05/2001 196.25p 196.25p 196.25p 196.25p 319387
04/05/2001 196.00p 196.00p 196.00p 196.00p 435525
03/05/2001 196.25p 196.25p 196.25p 196.25p 61532
02/05/2001 197.00p 197.00p 197.00p 197.00p 50176
01/05/2001 197.25p 197.25p 197.25p 197.25p 37470
30/04/2001 198.25p 198.25p 198.25p 198.25p 2307344
27/04/2001 198.00p 198.00p 198.00p 198.00p 365800
26/04/2001 198.25p 198.25p 198.25p 198.25p 315189
25/04/2001 197.50p 197.50p 197.50p 197.50p 152763
24/04/2001 196.25p 196.25p 196.25p 196.25p 193334
23/04/2001 196.00p 196.00p 196.00p 196.00p 119306
20/04/2001 196.75p 196.75p 196.75p 196.75p 25708
19/04/2001 197.00p 197.00p 197.00p 197.00p 89144
18/04/2001 196.75p 196.75p 196.75p 196.75p 85318
17/04/2001 194.75p 194.75p 194.75p 194.75p 641209
12/04/2001 195.50p 195.50p 195.50p 195.50p 82843
11/04/2001 195.25p 195.25p 195.25p 195.25p 47588
10/04/2001 193.75p 193.75p 193.75p 193.75p 121483
09/04/2001 192.50p 192.50p 192.50p 192.50p 32622
06/04/2001 191.50p 191.50p 191.50p 191.50p 32465
05/04/2001 190.50p 190.50p 190.50p 190.50p 123985
04/04/2001 189.50p 189.50p 189.50p 189.50p 177535
03/04/2001 190.00p 190.00p 190.00p 190.00p 99604
02/04/2001 190.50p 190.50p 190.50p 190.50p 58632
30/03/2001 190.00p 190.00p 190.00p 190.00p 33517
29/03/2001 190.00p 190.00p 190.00p 190.00p 76592
28/03/2001 191.50p 191.50p 191.50p 191.50p 45009
27/03/2001 191.75p 191.75p 191.75p 191.75p 108097
26/03/2001 191.00p 191.00p 191.00p 191.00p 116280
23/03/2001 188.50p 188.50p 188.50p 188.50p 71364
22/03/2001 186.25p 186.25p 186.25p 186.25p 86402
21/03/2001 189.25p 189.25p 189.25p 189.25p 190699
20/03/2001 190.50p 190.50p 190.50p 190.50p 61816
19/03/2001 189.00p 189.00p 189.00p 189.00p 103125
16/03/2001 189.00p 189.00p 189.00p 189.00p 13734
15/03/2001 188.00p 188.00p 188.00p 188.00p 111305
14/03/2001 185.75p 185.75p 185.75p 185.75p 89763
13/03/2001 188.00p 188.00p 188.00p 188.00p 58057
12/03/2001 190.50p 190.50p 190.50p 190.50p 85907
09/03/2001 193.50p 193.50p 193.50p 193.50p 61427
08/03/2001 194.50p 194.50p 194.50p 194.50p 1333422
07/03/2001 194.00p 194.00p 194.00p 194.00p 103165
06/03/2001 193.75p 193.75p 193.75p 193.75p 27475
05/03/2001 193.25p 193.25p 193.25p 193.25p 59088
02/03/2001 193.50p 193.50p 193.50p 193.50p 33874
01/03/2001 193.50p 193.50p 193.50p 193.50p 84511
28/02/2001 193.75p 193.75p 193.75p 193.75p 729571
27/02/2001 193.50p 193.50p 193.50p 193.50p 31331
26/02/2001 193.00p 193.00p 193.00p 193.00p 37500
23/02/2001 193.00p 193.00p 193.00p 193.00p 19635
22/02/2001 192.50p 192.50p 192.50p 192.50p 38157
21/02/2001 192.50p 192.50p 192.50p 192.50p 90918
20/02/2001 193.75p 193.75p 193.75p 193.75p 33265
19/02/2001 193.25p 193.25p 193.25p 193.25p 36224
16/02/2001 193.25p 193.25p 193.25p 193.25p 36900
15/02/2001 194.00p 194.00p 194.00p 194.00p 29968
14/02/2001 194.00p 194.00p 194.00p 194.00p 522547
13/02/2001 195.50p 195.50p 195.50p 195.50p 36799
12/02/2001 195.75p 195.75p 195.75p 195.75p 1920821
09/02/2001 195.50p 195.50p 195.50p 195.50p 90864
08/02/2001 195.25p 195.25p 195.25p 195.25p 350702
07/02/2001 194.25p 194.25p 194.25p 194.25p 72047
06/02/2001 194.25p 194.25p 194.25p 194.25p 858969
05/02/2001 193.50p 193.50p 193.50p 193.50p 60752
02/02/2001 193.75p 193.75p 193.75p 193.75p 7914
01/02/2001 193.50p 193.50p 193.50p 193.50p 59616
31/01/2001 193.50p 193.50p 193.50p 193.50p 64136
30/01/2001 192.75p 192.75p 192.75p 192.75p 26476
29/01/2001 192.50p 192.50p 192.50p 192.50p 27920
26/01/2001 192.25p 192.25p 192.25p 192.25p 921900
25/01/2001 192.25p 192.25p 192.25p 192.25p 53479
24/01/2001 191.50p 191.50p 191.50p 191.50p 16784
23/01/2001 190.50p 190.50p 190.50p 190.50p 18600
22/01/2001 190.50p 190.50p 190.50p 190.50p 6706
19/01/2001 190.50p 190.50p 190.50p 190.50p 18082
18/01/2001 189.75p 189.75p 189.75p 189.75p 23679
17/01/2001 189.25p 189.25p 189.25p 189.25p 34180
16/01/2001 188.25p 188.25p 188.25p 188.25p 4452
15/01/2001 188.25p 188.25p 188.25p 188.25p 1338588
12/01/2001 187.25p 187.25p 187.25p 187.25p 44024
11/01/2001 187.00p 187.00p 187.00p 187.00p 2000292
10/01/2001 186.25p 186.25p 186.25p 186.25p 17652
09/01/2001 186.00p 186.00p 186.00p 186.00p 309385
08/01/2001 186.00p 186.00p 186.00p 186.00p 22493
05/01/2001 186.50p 186.50p 186.50p 186.50p 8347
04/01/2001 186.25p 186.25p 186.25p 186.25p 22947
03/01/2001 183.00p 183.00p 183.00p 183.00p 16150
02/01/2001 184.75p 184.75p 184.75p 184.75p 549610
29/12/2000 184.50p 184.50p 184.50p 184.50p 14017
28/12/2000 184.00p 184.00p 184.00p 184.00p 257625
27/12/2000 183.25p 183.25p 183.25p 183.25p 10223
22/12/2000 182.75p 182.75p 182.75p 182.75p 1500
21/12/2000 182.50p 182.50p 182.50p 182.50p 10345
20/12/2000 184.50p 184.50p 184.50p 184.50p 26320
19/12/2000 185.75p 185.75p 185.75p 185.75p 124412
18/12/2000 185.75p 185.75p 185.75p 185.75p 31266
15/12/2000 184.25p 184.25p 184.25p 184.25p 0
14/12/2000 184.50p 184.50p 184.50p 184.50p 2250708
13/12/2000 185.25p 185.25p 185.25p 185.25p 2009636
12/12/2000 185.25p 185.25p 185.25p 185.25p 2026536
11/12/2000 184.75p 184.75p 184.75p 184.75p 22526
08/12/2000 184.00p 184.00p 184.00p 184.00p 5000
07/12/2000 183.75p 183.75p 183.75p 183.75p 34025
06/12/2000 185.00p 185.00p 185.00p 185.00p 4166
05/12/2000 182.00p 182.00p 182.00p 182.00p 32787
04/12/2000 179.25p 179.25p 179.25p 179.25p 9143
01/12/2000 179.25p 179.25p 179.25p 179.25p 12676
30/11/2000 178.25p 178.25p 178.25p 178.25p 1003000
29/11/2000 178.50p 178.50p 178.50p 178.50p 22723
28/11/2000 180.50p 180.50p 180.50p 180.50p 7900
27/11/2000 181.50p 181.50p 181.50p 181.50p 16778
24/11/2000 180.75p 180.75p 180.75p 180.75p 117783
23/11/2000 180.25p 180.25p 180.25p 180.25p 309377
22/11/2000 180.25p 180.25p 180.25p 180.25p 36319
21/11/2000 184.00p 184.00p 184.00p 184.00p 5800
20/11/2000 183.50p 183.50p 183.50p 183.50p 9397
17/11/2000 183.75p 183.75p 183.75p 183.75p 233416
16/11/2000 182.75p 182.75p 182.75p 182.75p 94363
15/11/2000 181.25p 181.25p 181.25p 181.25p 334126
14/11/2000 179.00p 179.00p 179.00p 179.00p 35424
13/11/2000 177.00p 177.00p 177.00p 177.00p 109848
10/11/2000 178.25p 178.25p 178.25p 178.25p 6300

*Close Price adjusted for both dividends and splits