Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Outperform AstraZeneca (AZN) by ODDO BHF
AVI Global Trust (AGT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/03/2022 | 173.00p | 181.00p | 172.00p | 181.00p | 709512 |
| 08/03/2022 | 172.00p | 176.00p | 169.00p | 172.00p | 675478 |
| 07/03/2022 | 177.00p | 178.00p | 169.00p | 172.40p | 1303409 |
| 04/03/2022 | 187.80p | 188.00p | 177.00p | 179.00p | 795873 |
| 03/03/2022 | 190.00p | 191.80p | 187.00p | 187.80p | 500455 |
| 02/03/2022 | 191.00p | 191.70p | 188.00p | 189.20p | 291736 |
| 01/03/2022 | 191.50p | 192.03p | 185.83p | 190.40p | 664881 |
| 28/02/2022 | 189.00p | 191.33p | 185.60p | 191.00p | 459692 |
| 25/02/2022 | 185.00p | 188.40p | 183.68p | 188.40p | 786856 |
| 24/02/2022 | 184.60p | 184.71p | 179.50p | 181.30p | 983206 |
| 23/02/2022 | 188.50p | 190.86p | 187.00p | 187.00p | 719205 |
| 22/02/2022 | 186.50p | 189.50p | 186.50p | 188.00p | 793948 |
| 21/02/2022 | 194.50p | 196.00p | 187.00p | 188.50p | 953285 |
| 18/02/2022 | 195.40p | 196.90p | 192.60p | 193.50p | 693363 |
| 17/02/2022 | 196.30p | 201.00p | 196.00p | 196.50p | 601273 |
| 16/02/2022 | 198.60p | 201.15p | 196.40p | 199.10p | 376504 |
| 15/02/2022 | 201.40p | 201.40p | 195.00p | 198.60p | 982042 |
| 14/02/2022 | 200.00p | 202.00p | 195.00p | 197.40p | 1226808 |
| 11/02/2022 | 205.00p | 206.00p | 200.00p | 201.80p | 431759 |
| 10/02/2022 | 206.20p | 206.70p | 202.00p | 204.00p | 468029 |
| 09/02/2022 | 203.40p | 204.91p | 202.40p | 204.00p | 492917 |
| 08/02/2022 | 203.00p | 204.82p | 200.00p | 201.40p | 498293 |
| 07/02/2022 | 201.00p | 205.49p | 201.00p | 202.60p | 460634 |
| 04/02/2022 | 205.00p | 206.50p | 201.26p | 203.00p | 861926 |
| 03/02/2022 | 209.00p | 209.00p | 203.00p | 204.00p | 583766 |
| 02/02/2022 | 206.00p | 208.60p | 204.60p | 206.40p | 741378 |
| 01/02/2022 | 202.00p | 205.60p | 202.00p | 203.20p | 606132 |
| 31/01/2022 | 198.00p | 204.00p | 198.00p | 204.00p | 821553 |
| 28/01/2022 | 199.00p | 201.97p | 197.00p | 197.00p | 738329 |
| 27/01/2022 | 197.10p | 202.00p | 196.10p | 200.40p | 436764 |
| 26/01/2022 | 199.00p | 202.00p | 195.60p | 201.60p | 712088 |
| 25/01/2022 | 198.80p | 200.40p | 195.40p | 198.00p | 633419 |
| 24/01/2022 | 204.00p | 208.00p | 195.20p | 196.50p | 1571495 |
| 21/01/2022 | 206.00p | 208.20p | 204.95p | 205.40p | 911963 |
| 20/01/2022 | 208.00p | 208.00p | 205.00p | 207.40p | 702165 |
| 19/01/2022 | 208.00p | 209.60p | 205.00p | 206.00p | 622193 |
| 18/01/2022 | 210.00p | 214.42p | 208.25p | 208.85p | 852824 |
| 17/01/2022 | 216.00p | 216.00p | 210.00p | 210.00p | 256061 |
| 14/01/2022 | 1,060.00p | 1,060.47p | 1,055.49p | 1,058.00p | 131591 |
| 13/01/2022 | 1,060.00p | 1,062.00p | 1,058.00p | 1,058.00p | 115318 |
| 12/01/2022 | 1,056.00p | 1,073.99p | 1,056.00p | 1,060.00p | 136550 |
| 11/01/2022 | 1,072.00p | 1,074.00p | 1,050.00p | 1,050.00p | 197719 |
| 10/01/2022 | 1,084.00p | 1,088.00p | 1,058.00p | 1,058.00p | 98467 |
| 07/01/2022 | 1,090.00p | 1,090.00p | 1,070.00p | 1,082.00p | 133478 |
| 06/01/2022 | 1,104.00p | 1,104.00p | 1,080.71p | 1,086.00p | 185600 |
| 05/01/2022 | 1,114.00p | 1,114.00p | 1,100.00p | 1,100.00p | 216139 |
| 04/01/2022 | 1,092.00p | 1,115.80p | 1,084.00p | 1,106.00p | 257956 |
| 31/12/2021 | 1,082.00p | 1,086.00p | 1,074.76p | 1,082.00p | 34390 |
| 30/12/2021 | 1,066.00p | 1,084.00p | 1,066.00p | 1,080.00p | 88079 |
| 29/12/2021 | 1,078.00p | 1,088.88p | 1,072.00p | 1,074.00p | 161609 |
| 24/12/2021 | 1,068.00p | 1,074.00p | 1,063.50p | 1,068.00p | 35787 |
| 23/12/2021 | 1,060.00p | 1,068.00p | 1,054.00p | 1,064.00p | 59349 |
| 22/12/2021 | 1,036.00p | 1,056.25p | 1,036.00p | 1,050.00p | 135161 |
| 21/12/2021 | 1,050.00p | 1,050.00p | 1,040.00p | 1,050.00p | 130385 |
| 20/12/2021 | 1,050.00p | 1,050.00p | 1,034.00p | 1,042.00p | 120241 |
| 17/12/2021 | 1,066.00p | 1,066.00p | 1,040.00p | 1,052.00p | 156112 |
| 16/12/2021 | 1,070.00p | 1,070.00p | 1,055.63p | 1,056.00p | 102790 |
| 15/12/2021 | 1,056.00p | 1,061.40p | 1,047.77p | 1,048.00p | 205898 |
| 14/12/2021 | 1,056.00p | 1,067.76p | 1,050.00p | 1,056.00p | 82890 |
| 13/12/2021 | 1,070.00p | 1,076.73p | 1,054.00p | 1,058.00p | 155930 |
| 10/12/2021 | 1,060.00p | 1,072.00p | 1,060.00p | 1,070.00p | 71261 |
| 09/12/2021 | 1,072.00p | 1,078.00p | 1,060.00p | 1,074.00p | 167008 |
| 08/12/2021 | 1,082.00p | 1,088.00p | 1,070.00p | 1,088.00p | 124204 |
| 07/12/2021 | 1,074.00p | 1,080.78p | 1,069.60p | 1,070.00p | 107150 |
| 06/12/2021 | 1,052.00p | 1,065.03p | 1,052.00p | 1,060.00p | 140816 |
| 03/12/2021 | 1,058.00p | 1,064.72p | 1,052.00p | 1,058.00p | 65240 |
| 02/12/2021 | 1,060.00p | 1,065.36p | 1,052.00p | 1,054.00p | 158579 |
| 01/12/2021 | 1,062.00p | 1,074.00p | 1,054.60p | 1,074.00p | 108659 |
| 30/11/2021 | 1,068.00p | 1,068.00p | 1,044.93p | 1,048.00p | 129617 |
| 29/11/2021 | 1,058.00p | 1,070.00p | 1,054.00p | 1,068.00p | 137325 |
| 26/11/2021 | 1,078.00p | 1,078.00p | 1,046.00p | 1,046.00p | 98900 |
| 25/11/2021 | 1,088.00p | 1,093.13p | 1,080.24p | 1,090.00p | 48299 |
| 24/11/2021 | 1,096.00p | 1,096.73p | 1,080.00p | 1,080.00p | 63254 |
| 23/11/2021 | 1,090.00p | 1,094.00p | 1,086.68p | 1,090.00p | 50660 |
| 22/11/2021 | 1,102.00p | 1,105.19p | 1,092.88p | 1,098.00p | 52727 |
| 19/11/2021 | 1,096.00p | 1,107.10p | 1,090.00p | 1,096.00p | 60341 |
| 18/11/2021 | 1,108.00p | 1,108.00p | 1,094.00p | 1,094.00p | 115847 |
| 17/11/2021 | 1,100.00p | 1,115.97p | 1,088.78p | 1,094.00p | 127911 |
| 16/11/2021 | 1,112.00p | 1,112.00p | 1,100.64p | 1,106.00p | 70128 |
| 15/11/2021 | 1,104.00p | 1,118.00p | 1,102.00p | 1,104.00p | 77640 |
| 12/11/2021 | 1,090.00p | 1,116.43p | 1,090.00p | 1,108.00p | 100315 |
| 11/11/2021 | 1,110.00p | 1,110.00p | 1,098.00p | 1,110.00p | 100299 |
| 10/11/2021 | 1,096.00p | 1,102.90p | 1,090.00p | 1,096.00p | 84305 |
| 09/11/2021 | 1,094.00p | 1,106.00p | 1,089.30p | 1,096.00p | 138446 |
| 08/11/2021 | 1,102.00p | 1,108.00p | 1,096.00p | 1,096.00p | 84148 |
| 05/11/2021 | 1,100.00p | 1,104.00p | 1,096.00p | 1,098.00p | 146721 |
| 04/11/2021 | 1,088.00p | 1,098.00p | 1,084.00p | 1,092.00p | 167051 |
| 03/11/2021 | 1,072.00p | 1,083.95p | 1,072.00p | 1,080.00p | 182707 |
| 02/11/2021 | 1,070.00p | 1,078.00p | 1,060.00p | 1,076.00p | 98673 |
| 01/11/2021 | 1,072.00p | 1,080.00p | 1,065.00p | 1,074.00p | 178250 |
| 29/10/2021 | 1,062.00p | 1,064.00p | 1,058.00p | 1,060.00p | 122956 |
| 28/10/2021 | 1,060.00p | 1,066.11p | 1,050.00p | 1,060.00p | 137353 |
| 27/10/2021 | 1,048.00p | 1,056.00p | 1,043.38p | 1,048.00p | 193553 |
| 26/10/2021 | 1,042.00p | 1,052.15p | 1,040.45p | 1,050.00p | 116844 |
| 25/10/2021 | 1,028.00p | 1,042.00p | 1,028.00p | 1,042.00p | 192583 |
| 22/10/2021 | 1,030.00p | 1,034.00p | 1,020.66p | 1,032.00p | 88098 |
| 21/10/2021 | 1,024.00p | 1,025.78p | 1,012.62p | 1,024.00p | 93024 |
| 20/10/2021 | 1,020.00p | 1,024.05p | 1,016.00p | 1,022.00p | 105025 |
| 19/10/2021 | 1,026.00p | 1,026.00p | 1,011.85p | 1,020.00p | 92953 |
| 18/10/2021 | 1,018.00p | 1,025.67p | 1,010.00p | 1,016.00p | 94554 |
| 15/10/2021 | 1,020.00p | 1,025.20p | 1,014.50p | 1,020.00p | 118404 |
| 14/10/2021 | 1,000.00p | 1,016.00p | 1,000.00p | 1,014.00p | 109006 |
| 13/10/2021 | 1,004.00p | 1,009.30p | 1,000.52p | 1,004.00p | 103380 |
| 12/10/2021 | 998.00p | 1,004.00p | 996.48p | 1,002.00p | 99764 |
| 11/10/2021 | 1,002.00p | 1,008.00p | 998.23p | 1,004.00p | 176803 |
| 08/10/2021 | 1,006.00p | 1,006.00p | 998.20p | 1,000.00p | 89538 |
| 07/10/2021 | 1,004.00p | 1,004.00p | 991.00p | 995.00p | 119996 |
| 06/10/2021 | 994.00p | 1,003.00p | 980.31p | 994.00p | 101434 |
| 05/10/2021 | 996.00p | 1,006.41p | 994.00p | 997.00p | 95757 |
| 04/10/2021 | 1,004.00p | 1,008.00p | 996.00p | 998.00p | 162458 |
| 01/10/2021 | 1,018.00p | 1,018.00p | 1,004.00p | 1,004.00p | 70210 |
| 30/09/2021 | 1,024.00p | 1,026.50p | 1,016.00p | 1,020.00p | 161230 |
| 29/09/2021 | 1,016.00p | 1,020.00p | 1,006.00p | 1,012.00p | 151805 |
| 28/09/2021 | 1,014.00p | 1,016.00p | 1,008.00p | 1,014.00p | 157569 |
| 27/09/2021 | 1,026.00p | 1,026.40p | 1,012.47p | 1,016.00p | 89036 |
| 24/09/2021 | 1,016.00p | 1,020.44p | 1,016.00p | 1,016.00p | 114224 |
| 23/09/2021 | 1,020.00p | 1,020.00p | 1,012.98p | 1,016.00p | 58680 |
| 22/09/2021 | 1,014.00p | 1,016.00p | 1,008.00p | 1,012.00p | 116250 |
| 21/09/2021 | 1,000.00p | 1,008.00p | 1,000.00p | 1,008.00p | 92827 |
| 20/09/2021 | 1,006.00p | 1,008.67p | 998.79p | 1,006.00p | 193884 |
| 17/09/2021 | 1,016.00p | 1,018.00p | 1,004.00p | 1,004.00p | 263100 |
| 16/09/2021 | 1,010.00p | 1,012.00p | 1,003.84p | 1,010.00p | 113296 |
| 15/09/2021 | 1,004.00p | 1,010.00p | 1,004.00p | 1,006.00p | 170878 |
| 14/09/2021 | 1,004.00p | 1,008.00p | 1,002.00p | 1,004.00p | 101319 |
| 13/09/2021 | 1,006.00p | 1,006.29p | 1,002.00p | 1,004.00p | 101914 |
| 10/09/2021 | 1,006.00p | 1,006.00p | 1,000.00p | 1,000.00p | 77855 |
| 09/09/2021 | 996.00p | 1,008.00p | 996.00p | 997.00p | 85923 |
| 08/09/2021 | 1,000.00p | 1,008.00p | 994.00p | 999.00p | 217619 |
| 07/09/2021 | 1,002.00p | 1,002.00p | 989.45p | 1,000.00p | 162728 |
| 06/09/2021 | 995.00p | 1,002.00p | 989.08p | 1,000.00p | 131953 |
| 03/09/2021 | 992.00p | 996.00p | 990.00p | 993.00p | 164138 |
| 02/09/2021 | 980.00p | 989.00p | 979.50p | 989.00p | 368230 |
| 01/09/2021 | 977.00p | 982.00p | 969.09p | 982.00p | 162429 |
| 31/08/2021 | 972.00p | 975.00p | 966.00p | 974.00p | 134835 |
| 27/08/2021 | 965.00p | 970.00p | 958.00p | 969.00p | 69727 |
| 26/08/2021 | 971.00p | 971.00p | 965.50p | 966.00p | 43947 |
| 25/08/2021 | 968.00p | 972.00p | 960.00p | 972.00p | 195458 |
| 24/08/2021 | 962.00p | 965.00p | 958.60p | 965.00p | 90509 |
| 23/08/2021 | 950.00p | 963.00p | 950.00p | 957.00p | 67537 |
| 20/08/2021 | 950.00p | 961.00p | 950.00p | 957.00p | 69123 |
| 19/08/2021 | 960.00p | 960.00p | 952.00p | 955.00p | 85845 |
| 18/08/2021 | 967.00p | 969.00p | 964.06p | 966.00p | 74032 |
| 17/08/2021 | 963.00p | 968.00p | 960.98p | 968.00p | 82900 |
| 16/08/2021 | 964.00p | 967.00p | 959.00p | 963.00p | 348930 |
| 13/08/2021 | 972.00p | 975.00p | 967.21p | 971.00p | 104051 |
| 12/08/2021 | 966.00p | 967.09p | 961.11p | 965.00p | 58082 |
| 11/08/2021 | 966.00p | 970.00p | 962.00p | 970.00p | 169727 |
| 10/08/2021 | 965.00p | 966.00p | 961.00p | 961.00p | 70290 |
| 09/08/2021 | 966.00p | 966.70p | 960.00p | 960.00p | 89546 |
| 06/08/2021 | 960.00p | 967.00p | 958.00p | 966.00p | 81940 |
| 05/08/2021 | 967.00p | 967.00p | 962.00p | 964.00p | 141168 |
| 04/08/2021 | 965.00p | 967.68p | 958.00p | 965.00p | 62064 |
| 03/08/2021 | 965.00p | 965.00p | 958.79p | 962.00p | 124002 |
| 02/08/2021 | 963.00p | 966.00p | 956.47p | 966.00p | 245737 |
| 30/07/2021 | 956.00p | 960.00p | 952.00p | 957.00p | 90502 |
| 29/07/2021 | 959.00p | 964.00p | 953.80p | 960.00p | 69337 |
| 28/07/2021 | 954.00p | 959.00p | 952.00p | 953.00p | 55761 |
| 27/07/2021 | 958.00p | 959.00p | 950.02p | 956.00p | 107728 |
| 26/07/2021 | 958.00p | 960.00p | 952.00p | 958.00p | 68442 |
| 23/07/2021 | 962.00p | 963.63p | 958.00p | 959.00p | 76918 |
| 22/07/2021 | 956.00p | 962.00p | 952.68p | 954.00p | 83586 |
| 21/07/2021 | 948.00p | 959.00p | 948.00p | 956.00p | 131058 |
| 20/07/2021 | 948.00p | 953.62p | 943.00p | 943.00p | 97353 |
| 19/07/2021 | 969.00p | 969.00p | 944.00p | 944.00p | 105867 |
| 16/07/2021 | 974.00p | 976.00p | 963.00p | 963.00p | 99376 |
| 15/07/2021 | 972.00p | 979.93p | 968.00p | 975.00p | 64487 |
| 14/07/2021 | 973.00p | 980.23p | 972.00p | 974.00p | 69445 |
| 13/07/2021 | 975.00p | 983.00p | 973.00p | 973.00p | 104436 |
| 12/07/2021 | 987.00p | 987.00p | 973.00p | 973.00p | 52891 |
| 09/07/2021 | 976.00p | 979.00p | 971.00p | 972.00p | 64615 |
| 08/07/2021 | 985.00p | 987.00p | 969.00p | 970.00p | 76279 |
| 07/07/2021 | 984.00p | 992.00p | 981.17p | 989.00p | 91328 |
| 06/07/2021 | 987.00p | 989.00p | 980.00p | 981.00p | 104272 |
| 05/07/2021 | 987.00p | 987.00p | 979.00p | 985.00p | 66136 |
| 02/07/2021 | 965.00p | 984.83p | 965.00p | 983.00p | 191681 |
| 01/07/2021 | 973.00p | 973.00p | 963.00p | 965.00p | 93606 |
| 30/06/2021 | 974.00p | 977.00p | 963.00p | 969.00p | 149482 |
| 29/06/2021 | 965.00p | 976.00p | 965.00p | 972.00p | 102797 |
| 28/06/2021 | 977.00p | 977.00p | 966.00p | 971.00p | 115279 |
| 25/06/2021 | 958.00p | 974.00p | 958.00p | 973.00p | 135887 |
| 24/06/2021 | 968.00p | 973.00p | 958.00p | 965.00p | 157094 |
| 23/06/2021 | 970.00p | 975.00p | 969.00p | 970.00p | 61686 |
| 22/06/2021 | 949.00p | 969.00p | 949.00p | 969.00p | 120357 |
| 21/06/2021 | 950.00p | 965.00p | 942.07p | 951.00p | 187931 |
| 18/06/2021 | 964.00p | 966.00p | 950.00p | 956.00p | 246611 |
| 17/06/2021 | 971.00p | 979.00p | 958.00p | 962.00p | 184595 |
| 16/06/2021 | 988.00p | 988.00p | 960.12p | 970.00p | 204585 |
| 15/06/2021 | 995.00p | 995.00p | 970.00p | 977.00p | 183066 |
| 14/06/2021 | 990.00p | 993.80p | 974.00p | 980.00p | 187414 |
| 11/06/2021 | 988.00p | 993.17p | 970.00p | 977.00p | 137217 |
| 10/06/2021 | 988.00p | 989.76p | 978.00p | 982.00p | 216113 |
| 09/06/2021 | 991.00p | 995.00p | 979.00p | 987.00p | 131750 |
| 08/06/2021 | 981.00p | 992.00p | 981.00p | 991.00p | 153330 |
| 07/06/2021 | 976.00p | 984.00p | 973.00p | 983.00p | 156984 |
| 04/06/2021 | 982.00p | 998.00p | 973.00p | 974.00p | 110941 |
| 03/06/2021 | 985.00p | 986.00p | 978.00p | 978.00p | 56727 |
| 02/06/2021 | 988.00p | 988.00p | 980.00p | 986.00p | 220614 |
| 01/06/2021 | 989.00p | 993.00p | 980.08p | 986.00p | 129085 |
| 28/05/2021 | 970.00p | 988.00p | 970.00p | 975.00p | 83241 |
| 27/05/2021 | 983.00p | 988.00p | 970.00p | 982.00p | 117540 |
*Close Price adjusted for both dividends and splits