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
16/03/2021 948.00p 961.90p 942.00p 956.00p 153429
15/03/2021 942.00p 945.32p 937.00p 940.00p 190259
12/03/2021 942.00p 942.00p 931.00p 937.00p 87104
11/03/2021 935.00p 941.04p 930.00p 938.00p 179821
10/03/2021 923.00p 933.04p 922.10p 932.00p 209402
09/03/2021 908.00p 932.70p 908.00p 924.00p 308752
08/03/2021 896.00p 917.00p 893.00p 917.00p 323495
05/03/2021 889.00p 904.06p 878.00p 896.00p 464533
04/03/2021 896.00p 896.00p 881.00p 881.00p 107162
03/03/2021 898.00p 899.00p 890.00p 895.00p 243267
02/03/2021 889.00p 895.00p 884.80p 892.00p 247826
01/03/2021 880.00p 886.00p 877.31p 878.00p 236508
26/02/2021 875.00p 883.00p 871.00p 871.00p 122912
25/02/2021 884.00p 889.38p 879.00p 885.00p 129327
24/02/2021 882.00p 889.00p 876.31p 889.00p 121050
23/02/2021 885.00p 896.00p 876.00p 887.00p 134638
22/02/2021 895.00p 900.40p 874.00p 886.00p 198229
19/02/2021 905.00p 905.00p 890.00p 897.00p 114426
18/02/2021 918.00p 920.96p 897.00p 897.00p 125480
17/02/2021 927.00p 927.00p 913.00p 913.00p 161738
16/02/2021 934.00p 934.00p 923.00p 926.00p 211933
15/02/2021 913.00p 932.00p 913.00p 926.00p 119276
12/02/2021 916.00p 921.22p 909.82p 916.00p 126843
11/02/2021 922.00p 922.00p 909.00p 916.00p 85067
10/02/2021 912.00p 919.40p 912.00p 912.00p 102322
09/02/2021 917.00p 919.00p 906.04p 912.00p 109121
08/02/2021 922.00p 922.00p 910.00p 916.00p 80845
05/02/2021 889.00p 924.00p 889.00p 916.00p 332181
04/02/2021 890.00p 890.00p 878.43p 887.00p 141450
03/02/2021 881.00p 889.00p 869.56p 883.00p 184997
02/02/2021 865.00p 877.00p 858.21p 876.00p 237955
01/02/2021 855.00p 863.92p 846.00p 855.00p 148697
29/01/2021 861.00p 861.00p 846.00p 855.00p 131043
28/01/2021 870.00p 870.00p 845.00p 862.00p 103657
27/01/2021 879.00p 879.00p 858.00p 858.00p 80418
26/01/2021 885.00p 885.00p 866.00p 870.00p 66294
25/01/2021 870.00p 881.84p 870.00p 870.00p 119910
22/01/2021 883.00p 887.00p 867.00p 873.00p 122653
21/01/2021 888.00p 888.00p 874.00p 874.00p 112346
20/01/2021 868.00p 878.00p 868.00p 876.00p 178383
19/01/2021 884.00p 884.00p 868.00p 870.00p 69419
18/01/2021 865.00p 880.82p 863.00p 867.00p 113076
15/01/2021 877.00p 882.56p 864.00p 865.00p 104051
14/01/2021 890.00p 890.00p 875.00p 881.00p 143695
13/01/2021 886.00p 891.10p 878.00p 878.00p 88181
12/01/2021 892.00p 892.00p 880.00p 880.00p 107254
11/01/2021 891.00p 893.32p 880.00p 883.00p 106265
08/01/2021 894.00p 894.95p 883.00p 885.00p 170960
07/01/2021 895.00p 895.00p 880.00p 886.00p 138928
06/01/2021 890.00p 890.00p 879.00p 886.00p 127379
05/01/2021 890.00p 892.00p 876.00p 885.00p 131628
04/01/2021 882.00p 890.00p 879.34p 887.00p 171387
31/12/2020 874.00p 882.40p 874.00p 882.00p 39571
30/12/2020 883.00p 886.63p 876.26p 880.00p 44678
29/12/2020 862.00p 893.92p 862.00p 885.00p 158517
24/12/2020 860.00p 860.00p 848.00p 857.00p 55045
23/12/2020 849.00p 854.00p 844.63p 854.00p 53546
22/12/2020 847.00p 850.00p 841.00p 841.00p 102197
21/12/2020 852.00p 860.00p 839.00p 839.00p 129350
18/12/2020 854.00p 859.00p 850.00p 852.00p 171337
17/12/2020 850.00p 866.00p 845.00p 855.00p 270109
16/12/2020 832.00p 849.22p 832.00p 844.00p 244567
15/12/2020 845.00p 845.00p 832.00p 836.00p 135764
14/12/2020 832.00p 842.00p 830.00p 839.00p 80479
11/12/2020 828.00p 842.00p 828.00p 828.00p 93479
10/12/2020 837.00p 841.00p 831.00p 836.00p 138839
09/12/2020 840.00p 840.00p 828.00p 830.00p 135690
08/12/2020 838.00p 840.92p 828.00p 831.00p 96810
07/12/2020 830.00p 842.00p 829.00p 829.00p 110726
04/12/2020 835.00p 840.00p 830.00p 840.00p 167871
03/12/2020 823.00p 835.00p 823.00p 835.00p 173887
02/12/2020 830.00p 846.00p 825.00p 838.00p 128136
01/12/2020 826.00p 832.00p 819.00p 829.00p 168645
30/11/2020 808.00p 841.00p 807.00p 822.00p 191590
27/11/2020 820.00p 828.00p 806.00p 828.00p 716022
26/11/2020 816.00p 820.00p 807.00p 814.00p 131443
25/11/2020 815.00p 815.00p 805.00p 809.00p 165804
24/11/2020 808.00p 816.92p 800.00p 811.00p 159253
23/11/2020 799.00p 812.00p 795.54p 807.00p 255044
20/11/2020 795.00p 799.00p 787.00p 794.00p 133143
19/11/2020 785.00p 792.00p 785.00p 792.00p 153026
18/11/2020 781.00p 792.00p 781.00p 790.00p 87446
17/11/2020 805.00p 805.00p 775.00p 783.00p 183585
16/11/2020 795.00p 804.00p 792.00p 800.00p 257349
13/11/2020 789.00p 799.00p 788.00p 788.00p 106852
12/11/2020 790.00p 800.00p 789.21p 796.00p 116925
11/11/2020 788.00p 798.00p 776.92p 796.00p 178608
10/11/2020 788.00p 791.22p 772.00p 787.00p 124776
09/11/2020 774.00p 799.00p 768.05p 787.00p 169345
06/11/2020 762.00p 766.00p 754.00p 766.00p 125991
05/11/2020 751.00p 762.00p 750.00p 759.00p 61338
04/11/2020 737.00p 751.00p 737.00p 750.00p 232545
03/11/2020 734.00p 747.00p 734.00p 740.00p 73300
02/11/2020 736.00p 741.69p 726.51p 737.00p 67247
30/10/2020 730.00p 736.00p 728.00p 729.00p 35796
29/10/2020 737.00p 738.28p 728.00p 732.00p 83568
28/10/2020 748.00p 748.00p 729.00p 735.00p 94580
27/10/2020 760.00p 760.00p 729.00p 741.00p 63225
26/10/2020 754.00p 759.00p 746.00p 746.00p 65826
23/10/2020 754.00p 759.00p 752.00p 758.00p 179447
22/10/2020 754.00p 754.00p 746.00p 752.00p 131788
21/10/2020 755.00p 756.94p 750.00p 752.00p 110342
20/10/2020 754.00p 754.00p 745.72p 750.00p 175781
19/10/2020 755.00p 755.26p 744.00p 749.50p 75397
16/10/2020 747.00p 753.00p 742.00p 751.00p 225615
15/10/2020 743.00p 752.00p 734.18p 742.00p 89034
14/10/2020 748.00p 755.00p 745.00p 749.00p 88400
13/10/2020 755.00p 755.00p 744.00p 746.00p 138744
12/10/2020 750.00p 758.00p 728.42p 752.00p 83610
09/10/2020 750.00p 752.40p 744.50p 750.00p 85571
08/10/2020 755.00p 755.00p 742.00p 753.00p 110642
07/10/2020 749.00p 749.00p 737.95p 749.00p 63849
06/10/2020 733.00p 748.23p 733.00p 747.00p 56928
05/10/2020 730.00p 743.00p 730.00p 742.00p 469585
02/10/2020 735.00p 738.00p 726.00p 735.00p 101733
01/10/2020 745.00p 745.00p 735.00p 735.00p 54731
30/09/2020 736.00p 744.50p 736.00p 741.00p 111922
29/09/2020 750.00p 750.00p 737.00p 742.00p 40223
28/09/2020 730.00p 747.00p 730.00p 737.00p 40646
25/09/2020 742.00p 742.00p 725.00p 737.00p 118130
24/09/2020 735.00p 739.60p 726.00p 726.00p 70973
23/09/2020 743.00p 749.00p 734.00p 747.00p 242862
22/09/2020 740.00p 741.45p 725.00p 734.00p 228313
21/09/2020 743.00p 747.50p 726.00p 730.00p 96717
18/09/2020 746.00p 754.00p 745.00p 749.00p 211977
17/09/2020 740.00p 754.00p 740.00p 745.00p 149048
16/09/2020 750.00p 756.48p 746.00p 747.00p 119528
15/09/2020 760.00p 760.00p 746.00p 748.00p 62861
14/09/2020 748.00p 759.00p 742.40p 750.00p 83965
11/09/2020 720.00p 740.00p 720.00p 736.00p 172546
10/09/2020 724.00p 732.97p 718.00p 729.00p 207226
09/09/2020 708.00p 724.00p 708.00p 711.00p 153204
08/09/2020 730.00p 730.00p 710.00p 710.00p 80641
07/09/2020 716.00p 726.20p 712.00p 718.00p 27016
04/09/2020 726.00p 730.00p 712.00p 712.00p 38394
03/09/2020 730.00p 730.00p 718.57p 719.00p 142369
02/09/2020 727.00p 730.00p 722.26p 728.00p 43139
01/09/2020 719.00p 725.52p 716.00p 725.00p 63634
28/08/2020 718.00p 728.00p 717.00p 717.00p 81720
27/08/2020 726.00p 727.00p 720.00p 725.00p 92610
26/08/2020 727.00p 727.63p 718.56p 722.00p 61977
25/08/2020 729.00p 729.00p 719.00p 724.00p 45451
24/08/2020 719.00p 722.38p 713.95p 718.00p 110913
21/08/2020 718.00p 719.86p 711.00p 715.00p 115358
20/08/2020 718.00p 725.60p 718.00p 718.00p 73241
19/08/2020 728.00p 728.00p 715.00p 720.00p 125714
18/08/2020 725.00p 731.00p 720.79p 722.00p 96739
17/08/2020 730.00p 730.00p 722.00p 725.00p 92932
14/08/2020 727.00p 727.00p 717.99p 723.00p 109924
13/08/2020 722.00p 730.00p 712.00p 721.00p 142670
12/08/2020 712.00p 726.00p 710.00p 726.00p 51929
11/08/2020 714.00p 720.00p 709.65p 716.00p 90806
10/08/2020 706.00p 713.43p 706.00p 712.00p 56069
07/08/2020 705.00p 708.57p 697.00p 703.00p 27132
06/08/2020 710.00p 714.00p 696.00p 706.00p 60142
05/08/2020 710.00p 710.00p 705.00p 710.00p 40337
04/08/2020 705.00p 712.00p 696.00p 712.00p 57866
03/08/2020 693.00p 706.00p 690.00p 697.00p 59794
31/07/2020 700.00p 705.00p 691.00p 692.00p 227367
30/07/2020 705.00p 705.98p 700.00p 700.00p 176586
29/07/2020 702.00p 713.00p 700.00p 705.00p 83188
28/07/2020 711.00p 711.00p 700.00p 702.00p 101600
27/07/2020 706.00p 711.25p 697.35p 698.00p 105707
24/07/2020 714.00p 714.00p 705.00p 711.00p 227294
23/07/2020 711.00p 717.66p 705.00p 714.00p 148163
22/07/2020 718.00p 718.00p 705.00p 705.00p 82237
21/07/2020 723.00p 723.00p 706.00p 708.00p 117628
20/07/2020 714.00p 716.00p 706.66p 712.00p 46470
17/07/2020 705.00p 714.00p 704.00p 712.00p 304208
16/07/2020 710.00p 710.00p 696.70p 707.00p 165364
15/07/2020 696.00p 705.00p 693.00p 705.00p 209850
14/07/2020 685.00p 698.00p 685.00p 692.00p 473396
13/07/2020 694.00p 699.81p 687.77p 694.00p 411128
10/07/2020 680.00p 694.00p 680.00p 688.00p 107727
09/07/2020 699.00p 699.00p 686.00p 687.00p 62751
08/07/2020 689.00p 696.90p 683.00p 687.00p 86434
07/07/2020 699.00p 699.00p 686.00p 692.00p 113904
06/07/2020 696.00p 700.37p 680.00p 697.00p 102180
03/07/2020 700.00p 700.00p 683.00p 685.00p 79256
02/07/2020 685.00p 697.86p 675.00p 684.00p 109621
01/07/2020 686.00p 687.00p 678.00p 678.00p 165328
30/06/2020 695.00p 695.00p 678.02p 685.00p 190541
29/06/2020 682.00p 695.00p 678.00p 684.00p 190886
26/06/2020 692.00p 695.84p 678.00p 685.00p 55859
25/06/2020 687.00p 700.00p 680.15p 687.00p 137042
24/06/2020 697.00p 700.99p 690.00p 691.00p 116724
23/06/2020 699.00p 702.00p 689.00p 696.00p 60809
22/06/2020 695.00p 695.00p 683.11p 690.00p 103799
19/06/2020 695.00p 700.00p 686.00p 695.00p 153991
18/06/2020 683.00p 689.39p 673.00p 686.00p 128299
17/06/2020 656.00p 684.00p 656.00p 681.00p 145317
16/06/2020 668.00p 674.06p 657.00p 663.00p 126390
15/06/2020 653.00p 663.00p 650.00p 653.00p 135390
12/06/2020 660.00p 674.00p 658.15p 664.00p 141905
11/06/2020 685.00p 685.00p 666.53p 668.00p 126751
10/06/2020 687.00p 698.27p 685.52p 691.00p 140168
09/06/2020 690.00p 696.00p 688.00p 693.00p 398659
08/06/2020 693.00p 695.09p 682.00p 684.00p 129790
05/06/2020 687.00p 692.00p 672.70p 690.00p 129483
04/06/2020 670.00p 683.00p 670.00p 681.00p 110376

*Close Price adjusted for both dividends and splits