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
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
26/05/2021 985.00p 986.00p 967.00p 974.00p 113307
25/05/2021 960.00p 982.00p 960.00p 975.00p 190183
24/05/2021 976.00p 979.56p 963.00p 972.00p 90247
21/05/2021 979.00p 979.00p 970.00p 975.00p 160419
20/05/2021 961.00p 974.00p 961.00p 969.00p 121606
19/05/2021 968.00p 982.38p 960.00p 965.00p 130088
18/05/2021 981.00p 981.00p 964.00p 970.00p 83423
17/05/2021 968.00p 981.26p 968.00p 974.00p 118128
14/05/2021 968.00p 976.00p 966.66p 969.00p 121072
13/05/2021 963.00p 966.60p 947.04p 962.00p 167703
12/05/2021 972.00p 978.00p 963.24p 966.00p 166769
11/05/2021 989.00p 989.00p 965.00p 966.00p 159737
10/05/2021 1,008.00p 1,008.00p 986.33p 990.00p 130207
07/05/2021 999.00p 1,010.00p 985.00p 998.00p 148358
06/05/2021 998.00p 998.00p 984.00p 986.00p 100069
05/05/2021 996.00p 996.94p 981.00p 981.00p 147611
04/05/2021 1,002.00p 1,012.00p 975.00p 984.00p 187506
30/04/2021 1,012.00p 1,012.00p 998.79p 1,004.00p 303797
29/04/2021 1,010.00p 1,026.86p 1,000.00p 1,004.00p 276755
28/04/2021 998.00p 1,006.58p 996.17p 1,004.00p 105457
27/04/2021 1,010.00p 1,020.66p 996.00p 998.00p 163343
26/04/2021 1,010.00p 1,010.00p 994.00p 1,002.00p 146489
23/04/2021 1,004.00p 1,008.00p 997.71p 1,002.00p 132771
22/04/2021 1,002.00p 1,006.00p 995.50p 1,002.00p 168996
21/04/2021 994.00p 994.00p 981.44p 988.00p 146136
20/04/2021 1,016.00p 1,016.00p 990.00p 990.00p 163006
19/04/2021 1,014.00p 1,019.98p 1,010.00p 1,012.00p 144357
16/04/2021 1,010.00p 1,016.00p 1,004.31p 1,014.00p 237508
15/04/2021 1,000.00p 1,000.00p 995.00p 1,000.00p 204427
14/04/2021 996.00p 998.00p 993.00p 995.00p 230102
13/04/2021 994.00p 998.45p 990.00p 990.00p 126787
12/04/2021 992.00p 1,000.00p 985.91p 994.00p 240074
09/04/2021 979.00p 996.68p 979.00p 994.00p 225299
08/04/2021 985.00p 985.00p 974.00p 980.00p 218483
07/04/2021 974.00p 984.00p 962.00p 982.00p 320315
06/04/2021 964.00p 969.00p 959.64p 966.00p 219419
01/04/2021 945.00p 961.00p 945.00p 956.00p 146489
31/03/2021 946.00p 947.10p 940.70p 945.00p 153622
30/03/2021 947.00p 947.00p 940.00p 940.00p 131102
29/03/2021 949.00p 949.00p 936.00p 942.00p 115029
26/03/2021 943.00p 946.00p 936.00p 942.00p 123614
25/03/2021 949.00p 949.00p 932.00p 933.00p 116205
24/03/2021 954.00p 954.00p 940.31p 941.00p 118806
23/03/2021 954.00p 954.00p 942.00p 945.00p 128078
22/03/2021 939.00p 950.38p 934.90p 949.00p 221976
19/03/2021 945.00p 945.00p 932.00p 932.00p 358763
18/03/2021 950.00p 950.00p 936.00p 938.00p 130570
17/03/2021 950.00p 961.52p 936.00p 944.00p 196439

*Close Price adjusted for both dividends and splits