Aberforth Geared Value & Income Trust (AGVI) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Aberforth Geared Value & Income Trust

Date Open High Low Close* Volume
12/09/2024 84.00p 87.00p 82.53p 85.90p 89212
11/09/2024 86.00p 87.50p 84.10p 86.40p 42014
10/09/2024 87.00p 88.00p 84.24p 86.40p 194607
09/09/2024 92.00p 92.00p 87.00p 87.00p 47997
06/09/2024 89.40p 91.10p 88.00p 91.10p 16470
05/09/2024 89.40p 91.00p 89.00p 89.00p 15629
04/09/2024 90.80p 91.70p 89.40p 91.70p 36185
03/09/2024 90.80p 92.70p 88.50p 92.70p 90165
02/09/2024 90.00p 93.00p 90.00p 93.00p 11445
30/08/2024 90.00p 92.82p 90.00p 90.00p 44211
29/08/2024 92.00p 92.60p 90.80p 92.40p 51881
28/08/2024 95.40p 95.40p 92.00p 94.50p 1672
27/08/2024 94.00p 98.00p 92.63p 95.00p 50296
23/08/2024 92.00p 94.50p 91.00p 94.50p 79155
22/08/2024 92.00p 93.00p 92.00p 92.00p 45553
21/08/2024 92.00p 94.50p 92.00p 94.50p 59477
20/08/2024 92.00p 94.50p 92.00p 94.50p 14792
19/08/2024 92.00p 94.50p 92.10p 94.50p 29
16/08/2024 92.00p 96.50p 92.00p 94.50p 110447
15/08/2024 92.00p 94.50p 92.00p 94.50p 12003
14/08/2024 92.00p 94.50p 92.00p 94.50p 9093
13/08/2024 92.00p 94.74p 92.00p 94.50p 1984
12/08/2024 92.00p 94.85p 92.00p 92.00p 5501
09/08/2024 95.00p 95.00p 92.10p 95.00p 55169
08/08/2024 97.00p 95.00p 90.80p 94.00p 9038
07/08/2024 97.00p 97.00p 90.80p 93.00p 11921
06/08/2024 0.00p 95.85p 91.00p 94.50p 10278
05/08/2024 93.00p 93.90p 90.80p 93.90p 16994
02/08/2024 96.00p 96.60p 92.60p 95.50p 3754
01/08/2024 96.00p 96.80p 92.60p 95.30p 124347
31/07/2024 96.00p 96.00p 93.40p 93.40p 63937
30/07/2024 94.00p 94.75p 94.00p 94.00p 51557
29/07/2024 95.00p 96.97p 92.60p 95.30p 7250
26/07/2024 95.00p 96.90p 93.50p 95.00p 31817
25/07/2024 95.00p 97.10p 95.50p 95.50p 1328
24/07/2024 95.00p 97.50p 92.00p 94.00p 91066
23/07/2024 94.00p 98.00p 93.00p 95.50p 130405
22/07/2024 94.00p 97.10p 94.00p 96.00p 39020
19/07/2024 98.00p 98.00p 93.90p 95.50p 285964
18/07/2024 98.00p 98.00p 93.00p 93.60p 19597
17/07/2024 95.80p 96.00p 93.00p 96.00p 122879
16/07/2024 97.60p 100.00p 93.00p 95.80p 239431
15/07/2024 99.00p 100.00p 93.00p 99.00p 31457
12/07/2024 95.80p 96.50p 94.47p 96.50p 7323
11/07/2024 95.80p 100.00p 94.00p 96.00p 117131
10/07/2024 96.00p 101.50p 94.19p 96.70p 43617
09/07/2024 101.00p 105.50p 98.00p 99.00p 34894
08/07/2024 102.00p 105.00p 97.00p 98.00p 123852
05/07/2024 102.00p 102.00p 97.00p 97.00p 41910
04/07/2024 108.00p 108.00p 98.00p 101.00p 241485
03/07/2024 100.00p 108.00p 99.30p 108.00p 83408
02/07/2024 93.00p 110.00p 93.00p 110.00p 90424
01/07/2024 0.00p 96.50p 93.70p 96.50p 1

*Close Price adjusted for both dividends and splits