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
19/08/2019 731.00p 740.00p 731.00p 738.00p 29849
16/08/2019 725.00p 740.00p 725.00p 735.00p 121026
15/08/2019 745.00p 745.00p 722.00p 730.00p 139727
14/08/2019 752.00p 752.65p 734.00p 734.00p 153768
13/08/2019 752.00p 753.00p 741.07p 748.00p 114940
12/08/2019 762.00p 762.00p 746.00p 746.00p 97111
09/08/2019 758.00p 760.00p 752.64p 756.00p 137680
08/08/2019 752.00p 756.00p 745.52p 752.00p 186789
07/08/2019 752.00p 752.00p 743.81p 747.00p 101320
06/08/2019 747.00p 749.45p 741.64p 746.00p 117441
05/08/2019 746.00p 751.80p 735.10p 738.00p 92114
02/08/2019 768.00p 775.00p 758.00p 760.00p 138779
01/08/2019 777.00p 782.74p 773.00p 775.00p 143222
31/07/2019 787.00p 787.00p 776.00p 776.00p 90950
30/07/2019 781.00p 787.00p 778.00p 778.00p 84976
29/07/2019 775.00p 786.00p 774.00p 781.00p 79671
26/07/2019 782.00p 782.00p 774.00p 774.00p 77376
25/07/2019 772.00p 782.00p 771.00p 771.00p 59499
24/07/2019 782.00p 782.00p 772.00p 772.00p 47903
23/07/2019 781.00p 781.00p 772.00p 772.00p 67551
22/07/2019 770.00p 776.00p 770.00p 770.00p 60978
19/07/2019 782.00p 782.00p 770.00p 770.00p 105605
18/07/2019 784.00p 784.00p 773.59p 777.00p 30660
17/07/2019 785.00p 788.00p 779.87p 781.00p 76513
16/07/2019 775.00p 784.94p 775.00p 780.00p 74337
15/07/2019 780.00p 785.00p 777.00p 777.00p 107557
12/07/2019 778.00p 783.58p 775.00p 780.00p 85056
11/07/2019 781.00p 784.00p 777.00p 777.00p 105755
10/07/2019 782.00p 782.00p 774.00p 774.00p 83671
09/07/2019 771.00p 779.00p 770.00p 770.00p 84086
08/07/2019 776.00p 778.00p 770.00p 772.00p 123501
05/07/2019 775.00p 775.97p 770.00p 771.00p 40413
04/07/2019 775.00p 775.00p 766.00p 771.00p 54970
03/07/2019 761.00p 772.86p 760.00p 771.00p 85245
02/07/2019 763.00p 767.18p 756.00p 764.00p 59913
01/07/2019 752.00p 763.00p 752.00p 761.00p 429343
28/06/2019 757.00p 758.00p 751.00p 758.00p 50486
27/06/2019 758.00p 759.50p 748.00p 750.00p 77271
26/06/2019 756.00p 757.00p 750.96p 755.00p 67835
25/06/2019 746.00p 756.00p 746.00p 752.00p 60587
24/06/2019 750.00p 757.60p 748.00p 749.00p 73744
21/06/2019 756.00p 760.00p 748.00p 753.00p 161160
20/06/2019 747.00p 758.00p 741.40p 756.00p 99442
19/06/2019 751.00p 751.00p 738.00p 740.00p 152806
18/06/2019 740.00p 748.00p 739.00p 746.00p 148147
17/06/2019 747.00p 749.20p 739.00p 740.00p 116230
14/06/2019 756.00p 757.46p 744.00p 745.00p 123008
13/06/2019 757.00p 762.00p 748.45p 750.00p 129071
12/06/2019 752.00p 762.00p 751.00p 754.00p 140440
11/06/2019 758.00p 760.00p 750.00p 753.00p 90527
10/06/2019 743.00p 755.55p 743.00p 751.00p 81094
07/06/2019 743.00p 749.00p 738.00p 748.00p 107252
06/06/2019 733.00p 746.00p 733.00p 736.00p 107987
05/06/2019 735.00p 744.00p 735.00p 738.00p 59304
04/06/2019 730.00p 742.00p 730.00p 741.00p 71722
03/06/2019 732.00p 740.00p 727.38p 733.00p 76002
31/05/2019 733.00p 741.55p 732.00p 735.00p 43464
30/05/2019 733.00p 742.00p 733.00p 740.00p 77888
29/05/2019 733.00p 740.23p 733.00p 736.00p 56502
28/05/2019 733.00p 742.00p 731.00p 742.00p 73959
24/05/2019 730.00p 734.98p 729.89p 733.00p 60257
23/05/2019 730.00p 734.25p 726.00p 727.00p 134210
22/05/2019 726.00p 740.00p 726.00p 736.00p 128052
21/05/2019 734.00p 735.30p 728.00p 732.00p 63449
20/05/2019 728.00p 733.04p 726.46p 729.00p 40639
17/05/2019 723.00p 742.00p 723.00p 731.00p 96425
16/05/2019 727.00p 733.26p 723.00p 732.00p 42973
15/05/2019 726.00p 726.00p 718.75p 722.00p 62969
14/05/2019 719.00p 723.64p 716.57p 723.00p 81910
13/05/2019 725.00p 725.00p 714.00p 717.00p 106077
10/05/2019 727.00p 727.00p 720.00p 722.00p 81787
09/05/2019 723.00p 725.78p 720.00p 720.00p 71575
08/05/2019 726.00p 733.00p 723.00p 728.00p 57966
07/05/2019 730.00p 735.00p 726.00p 726.00p 113142
03/05/2019 735.00p 743.00p 735.00p 735.00p 57398
02/05/2019 736.00p 738.49p 733.00p 735.00p 93704
01/05/2019 740.00p 741.00p 736.92p 740.00p 146682
30/04/2019 746.00p 746.00p 738.00p 739.00p 84209
29/04/2019 738.00p 745.00p 737.61p 742.00p 83944
26/04/2019 745.00p 747.00p 733.00p 738.00p 413301
25/04/2019 741.00p 747.04p 740.00p 742.00p 118997
24/04/2019 747.00p 748.00p 742.62p 748.00p 93002
23/04/2019 737.00p 746.00p 734.52p 746.00p 110947
18/04/2019 737.00p 742.00p 731.00p 737.00p 75127
17/04/2019 740.00p 742.00p 737.00p 737.00p 97354
16/04/2019 740.00p 741.00p 732.00p 736.00p 158973
15/04/2019 740.00p 740.00p 732.77p 735.00p 145243
12/04/2019 732.00p 740.00p 732.00p 738.00p 82114
11/04/2019 737.00p 737.00p 730.00p 736.00p 78666
10/04/2019 737.00p 737.00p 728.00p 735.00p 73707
09/04/2019 737.00p 738.00p 728.00p 737.00p 83614
08/04/2019 739.00p 739.00p 732.00p 736.00p 149353
05/04/2019 736.00p 741.00p 729.90p 738.00p 265169
04/04/2019 730.00p 741.00p 728.60p 731.00p 140582
03/04/2019 728.00p 737.00p 726.00p 734.00p 89350
02/04/2019 730.00p 735.00p 725.72p 734.00p 116580
01/04/2019 728.00p 732.00p 724.25p 730.00p 125566
29/03/2019 717.00p 726.00p 716.00p 726.00p 197506
28/03/2019 712.00p 722.00p 712.00p 717.00p 130074
27/03/2019 718.00p 722.00p 712.00p 713.00p 129075
26/03/2019 718.00p 722.00p 715.00p 715.00p 96277
25/03/2019 716.00p 719.43p 715.00p 715.00p 83110
22/03/2019 731.00p 732.50p 720.00p 720.00p 68774
21/03/2019 727.00p 739.00p 720.00p 735.00p 109791
20/03/2019 720.00p 728.03p 718.38p 725.00p 112840
19/03/2019 722.00p 722.00p 715.23p 721.00p 144403
18/03/2019 717.00p 722.00p 717.00p 720.00p 109759
15/03/2019 721.00p 723.00p 717.43p 722.00p 159212
14/03/2019 720.00p 722.00p 715.20p 719.00p 130759
13/03/2019 717.00p 723.00p 715.52p 719.00p 137623
12/03/2019 721.00p 724.00p 716.00p 724.00p 146216
11/03/2019 720.00p 722.00p 716.00p 722.00p 102000
08/03/2019 715.00p 720.00p 712.10p 720.00p 87800
07/03/2019 720.00p 723.00p 717.00p 720.00p 584735
06/03/2019 721.00p 722.00p 718.00p 719.00p 103329
05/03/2019 724.00p 724.00p 719.67p 722.00p 208450
04/03/2019 726.00p 726.97p 720.00p 723.00p 166592
01/03/2019 721.00p 724.00p 718.00p 722.00p 74554
28/02/2019 712.00p 716.00p 712.00p 715.00p 80107
27/02/2019 715.00p 719.51p 713.00p 716.00p 67836
26/02/2019 725.00p 725.00p 715.84p 719.00p 121956
25/02/2019 726.00p 726.00p 720.00p 724.00p 124200
22/02/2019 720.00p 725.95p 719.05p 722.00p 55833
21/02/2019 726.00p 726.00p 719.00p 723.00p 123418
20/02/2019 724.00p 727.00p 721.92p 724.00p 230828
19/02/2019 726.00p 726.00p 718.00p 723.00p 139321
18/02/2019 720.00p 725.00p 716.17p 725.00p 177738
15/02/2019 718.00p 722.00p 709.84p 722.00p 217661
14/02/2019 714.00p 715.00p 711.00p 713.00p 144623
13/02/2019 703.00p 713.00p 703.00p 713.00p 80277
12/02/2019 711.00p 711.00p 703.00p 706.00p 116661
11/02/2019 704.00p 708.00p 701.00p 706.00p 99135
08/02/2019 701.00p 708.00p 701.00p 703.00p 348511
07/02/2019 709.00p 709.21p 703.00p 705.00p 148571
06/02/2019 703.00p 710.00p 703.00p 709.00p 144681
05/02/2019 701.00p 707.00p 700.00p 707.00p 210115
04/02/2019 702.00p 702.00p 696.66p 699.00p 95855
01/02/2019 706.00p 708.00p 698.00p 698.00p 204492
31/01/2019 708.00p 708.00p 700.00p 701.00p 101002
30/01/2019 700.00p 701.00p 697.00p 701.00p 200774
29/01/2019 699.00p 699.00p 694.50p 698.00p 89153
28/01/2019 695.00p 702.00p 695.00p 696.00p 61009
25/01/2019 701.00p 704.00p 698.00p 702.00p 46385
24/01/2019 703.00p 703.00p 698.00p 700.00p 106622
23/01/2019 707.00p 707.00p 698.00p 700.00p 132037
22/01/2019 708.00p 710.00p 701.00p 702.00p 125238
21/01/2019 704.00p 709.70p 700.28p 706.00p 117121
18/01/2019 694.00p 706.00p 693.50p 706.00p 89447
17/01/2019 697.00p 697.00p 691.00p 697.00p 88806
16/01/2019 697.00p 697.00p 692.00p 695.00p 88468
15/01/2019 695.00p 699.00p 691.00p 696.00p 85927
14/01/2019 695.00p 696.65p 686.00p 691.00p 159826
11/01/2019 692.00p 699.00p 692.00p 695.00p 143954
10/01/2019 698.00p 698.00p 692.00p 696.00p 187089
09/01/2019 695.00p 695.00p 688.00p 694.00p 83915
08/01/2019 689.00p 691.00p 680.00p 687.00p 104413
07/01/2019 685.00p 690.40p 680.00p 685.00p 123909
04/01/2019 676.00p 684.00p 670.00p 684.00p 105762
03/01/2019 675.00p 676.28p 667.53p 670.00p 112519
02/01/2019 665.00p 673.00p 660.41p 673.00p 94330
31/12/2018 672.00p 672.00p 663.80p 666.00p 36315
28/12/2018 671.00p 671.00p 665.65p 667.00p 80174
27/12/2018 670.00p 673.00p 662.00p 662.00p 57613
24/12/2018 670.00p 670.28p 657.00p 660.00p 65022
21/12/2018 679.00p 679.00p 667.64p 670.00p 195399
20/12/2018 673.00p 680.00p 671.10p 678.00p 155120
19/12/2018 684.00p 685.00p 679.00p 684.00p 196163
18/12/2018 680.00p 684.00p 678.62p 682.00p 257167
17/12/2018 692.00p 694.00p 685.00p 687.00p 110157
14/12/2018 693.00p 694.74p 686.30p 692.00p 116422
13/12/2018 695.00p 699.60p 692.00p 692.00p 84645
12/12/2018 698.00p 701.00p 695.40p 700.00p 87938
11/12/2018 691.00p 698.00p 687.15p 693.00p 216021
10/12/2018 692.00p 697.20p 688.00p 688.00p 198610
07/12/2018 700.00p 703.00p 692.00p 692.00p 501805
06/12/2018 710.00p 712.36p 690.00p 699.00p 153078
05/12/2018 714.00p 720.00p 714.00p 718.00p 66520
04/12/2018 722.00p 727.11p 722.00p 722.00p 84738
03/12/2018 726.00p 729.00p 722.00p 726.00p 90945
30/11/2018 712.00p 718.00p 712.00p 718.00p 85433
29/11/2018 715.00p 718.00p 712.03p 717.00p 79875
28/11/2018 706.00p 712.40p 706.00p 710.00p 31234
27/11/2018 711.00p 714.00p 707.00p 707.00p 135351
26/11/2018 706.00p 710.00p 702.00p 710.00p 92892
23/11/2018 702.00p 706.00p 702.00p 704.00p 80812
22/11/2018 711.00p 711.00p 701.00p 704.00p 55143
21/11/2018 704.00p 707.00p 700.00p 707.00p 154686
20/11/2018 712.00p 712.00p 702.00p 702.00p 73630
19/11/2018 714.00p 714.55p 712.00p 714.00p 65243
16/11/2018 716.00p 718.00p 711.00p 714.00p 353585
15/11/2018 713.00p 717.00p 709.90p 716.00p 282229
14/11/2018 704.00p 713.00p 702.00p 707.00p 159645
13/11/2018 707.00p 708.30p 703.00p 704.00p 228938
12/11/2018 709.00p 716.00p 702.00p 704.00p 147346
09/11/2018 711.00p 711.00p 704.10p 706.00p 111228
08/11/2018 713.00p 716.00p 710.00p 711.00p 109992
07/11/2018 716.00p 716.75p 710.00p 711.00p 143284
06/11/2018 721.00p 721.00p 710.00p 710.00p 87245
05/11/2018 721.00p 722.00p 716.22p 718.00p 54885
02/11/2018 717.00p 722.00p 716.02p 721.00p 236390

*Close Price adjusted for both dividends and splits