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
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
01/11/2018 717.00p 720.00p 712.00p 715.00p 79362
31/10/2018 714.00p 718.46p 712.00p 716.00p 117527
30/10/2018 708.00p 711.00p 708.00p 708.00p 121962
29/10/2018 707.00p 711.00p 703.50p 708.00p 111988
26/10/2018 706.00p 707.50p 700.34p 703.00p 113043
25/10/2018 710.00p 711.00p 704.00p 710.00p 402330
24/10/2018 708.00p 715.00p 706.22p 713.00p 155704
23/10/2018 715.00p 715.66p 705.00p 705.00p 94942
22/10/2018 716.00p 724.00p 716.00p 717.00p 61231
19/10/2018 719.00p 720.86p 717.00p 719.00p 111050
18/10/2018 723.00p 723.00p 717.55p 721.00p 150870
17/10/2018 724.00p 724.00p 716.00p 718.00p 125289
16/10/2018 723.00p 723.00p 717.64p 721.00p 95580
15/10/2018 727.00p 729.00p 718.00p 719.00p 109389
12/10/2018 717.00p 734.00p 717.00p 730.00p 160877
11/10/2018 725.00p 727.00p 716.00p 716.00p 227509
10/10/2018 745.00p 745.00p 734.00p 734.00p 73260
09/10/2018 743.00p 744.91p 740.00p 742.00p 63906
08/10/2018 749.00p 749.00p 740.00p 741.00p 72444
05/10/2018 753.00p 754.05p 745.00p 747.00p 79178
04/10/2018 764.00p 764.00p 754.00p 755.00p 166339
03/10/2018 758.00p 763.00p 755.39p 762.00p 148313
02/10/2018 763.00p 763.92p 760.00p 760.00p 67077
01/10/2018 767.00p 767.00p 761.00p 761.00p 82531
28/09/2018 764.00p 766.00p 762.00p 764.00p 164422
27/09/2018 768.00p 768.00p 764.00p 764.00p 144024
26/09/2018 764.00p 765.58p 764.00p 764.00p 291730
25/09/2018 765.00p 765.00p 760.00p 764.00p 267321
24/09/2018 766.00p 766.00p 760.00p 761.00p 112962
21/09/2018 750.00p 764.83p 750.00p 764.00p 254366
20/09/2018 755.00p 755.00p 751.45p 754.00p 116284
19/09/2018 755.00p 755.00p 752.00p 753.00p 162201
18/09/2018 754.00p 754.00p 750.00p 752.00p 159840
17/09/2018 750.00p 759.00p 750.00p 752.00p 270320
14/09/2018 745.00p 754.00p 745.00p 749.00p 135963
13/09/2018 756.00p 756.00p 745.00p 746.00p 81267
12/09/2018 751.00p 758.00p 748.00p 758.00p 81390
11/09/2018 748.00p 751.15p 747.00p 750.00p 38118
10/09/2018 748.00p 753.02p 748.00p 751.00p 95732
07/09/2018 750.00p 753.00p 743.85p 753.00p 174434
06/09/2018 754.00p 754.64p 751.00p 753.00p 140341
05/09/2018 761.00p 763.00p 750.00p 751.00p 181380
04/09/2018 763.00p 766.00p 759.78p 761.00p 141708
03/09/2018 765.00p 765.00p 759.00p 763.00p 138379
31/08/2018 758.00p 761.14p 758.00p 760.00p 301211
30/08/2018 760.00p 765.00p 757.00p 760.00p 266294
29/08/2018 764.00p 766.39p 760.37p 763.00p 81458
28/08/2018 761.00p 767.00p 761.00p 764.00p 70671
24/08/2018 758.00p 763.32p 757.50p 760.00p 119932
23/08/2018 761.00p 764.25p 759.00p 759.00p 47759
22/08/2018 761.00p 764.00p 758.00p 760.00p 58585
21/08/2018 761.00p 766.00p 761.00p 762.00p 77429
20/08/2018 765.00p 766.00p 761.00p 761.00p 78676
17/08/2018 766.00p 766.00p 759.00p 761.00p 54791
16/08/2018 762.00p 762.94p 759.00p 762.00p 86691
15/08/2018 760.00p 767.00p 757.00p 758.00p 97569
14/08/2018 766.00p 766.49p 762.00p 764.00p 48095
13/08/2018 766.00p 766.98p 763.00p 766.00p 106340
10/08/2018 765.00p 767.00p 765.00p 767.00p 154178
09/08/2018 766.00p 766.00p 759.00p 765.00p 164029
08/08/2018 761.00p 765.00p 758.30p 764.00p 250304
07/08/2018 761.00p 765.00p 759.75p 760.00p 80192
06/08/2018 764.00p 765.00p 757.00p 757.00p 41473
03/08/2018 761.00p 761.49p 756.00p 759.00p 105415
02/08/2018 764.00p 764.00p 757.00p 760.00p 57910
01/08/2018 760.00p 763.00p 757.00p 762.00p 189364
31/07/2018 763.00p 765.00p 755.00p 762.00p 89719
30/07/2018 764.00p 765.00p 760.00p 762.00p 42486
27/07/2018 762.00p 767.00p 761.11p 767.00p 78409
26/07/2018 759.00p 761.00p 755.53p 761.00p 124328
25/07/2018 760.00p 760.00p 752.00p 754.00p 63047
24/07/2018 756.00p 761.00p 753.00p 756.00p 142807
23/07/2018 759.00p 761.74p 753.00p 753.00p 150620
20/07/2018 760.00p 764.00p 756.00p 761.00p 135308
19/07/2018 759.00p 761.58p 753.00p 760.00p 70334
18/07/2018 754.00p 758.00p 750.30p 758.00p 31828
17/07/2018 751.00p 753.00p 746.00p 753.00p 67028
16/07/2018 747.00p 752.00p 744.30p 748.00p 90828
13/07/2018 749.00p 754.00p 747.00p 750.00p 50277
12/07/2018 741.00p 744.00p 740.00p 742.00p 26468
11/07/2018 749.00p 749.10p 742.02p 744.00p 47769
10/07/2018 745.00p 749.20p 745.00p 747.00p 45410
09/07/2018 745.00p 749.76p 743.00p 746.00p 72370
06/07/2018 742.00p 744.00p 740.50p 742.00p 110967
05/07/2018 744.00p 749.00p 740.00p 740.00p 100694
04/07/2018 745.00p 748.00p 743.00p 747.00p 73515
03/07/2018 746.00p 749.00p 742.00p 744.00p 110747
02/07/2018 750.00p 750.40p 744.00p 745.00p 107792
29/06/2018 751.00p 756.00p 751.00p 753.00p 87643
28/06/2018 746.00p 752.00p 746.00p 746.00p 335025
27/06/2018 741.00p 750.30p 738.03p 747.00p 129702
26/06/2018 743.00p 745.00p 741.00p 741.00p 54640
25/06/2018 750.00p 752.24p 744.00p 744.00p 123693
22/06/2018 746.00p 753.49p 746.00p 750.00p 41298
21/06/2018 755.00p 757.80p 747.00p 747.00p 221890
20/06/2018 756.00p 760.00p 755.00p 757.00p 92034
19/06/2018 752.00p 758.00p 747.00p 756.00p 147802
18/06/2018 755.00p 756.20p 748.00p 755.00p 88203
15/06/2018 755.00p 756.00p 751.00p 754.00p 127737
14/06/2018 749.00p 753.00p 748.00p 753.00p 257987
13/06/2018 746.00p 755.00p 745.88p 753.00p 314955
12/06/2018 749.00p 750.00p 746.00p 749.00p 363892
11/06/2018 744.00p 749.98p 742.00p 748.00p 226795
08/06/2018 750.00p 750.00p 740.00p 741.00p 488845
07/06/2018 744.00p 748.00p 744.00p 745.00p 93960
06/06/2018 745.00p 745.00p 742.00p 744.00p 126982
05/06/2018 745.00p 748.00p 742.00p 742.00p 150841
04/06/2018 746.00p 746.00p 742.00p 745.00p 142647
01/06/2018 746.00p 750.00p 739.98p 743.00p 68378
31/05/2018 744.00p 744.30p 740.00p 743.00p 48099
30/05/2018 743.00p 746.30p 739.12p 741.00p 112080
29/05/2018 753.00p 753.00p 741.00p 742.00p 126545
25/05/2018 751.00p 754.63p 750.00p 752.00p 96546
24/05/2018 758.00p 760.65p 752.00p 752.00p 81831
23/05/2018 760.00p 760.00p 753.00p 753.00p 58944
22/05/2018 756.00p 760.00p 755.62p 760.00p 65800
21/05/2018 752.00p 759.00p 749.40p 758.00p 57843
18/05/2018 747.00p 751.00p 747.00p 749.00p 89068
17/05/2018 752.00p 753.00p 749.00p 749.00p 50310
16/05/2018 753.00p 754.00p 751.00p 753.00p 76260
15/05/2018 744.00p 753.00p 744.00p 753.00p 202720
14/05/2018 750.00p 750.00p 743.00p 743.00p 165994
11/05/2018 741.00p 751.00p 741.00p 746.00p 193813
10/05/2018 735.00p 742.00p 733.00p 742.00p 129106
09/05/2018 734.00p 736.00p 732.00p 735.00p 110900
08/05/2018 731.00p 733.00p 727.90p 731.00p 188837
04/05/2018 727.00p 731.00p 725.00p 731.00p 168369
03/05/2018 722.00p 725.00p 722.00p 724.00p 114532
02/05/2018 723.00p 725.00p 719.00p 725.00p 149483
01/05/2018 714.00p 720.00p 714.00p 719.00p 66334
30/04/2018 714.00p 720.00p 711.00p 717.00p 150242
27/04/2018 706.00p 717.00p 706.00p 714.00p 177942
26/04/2018 699.00p 708.00p 698.60p 707.00p 52756
25/04/2018 704.00p 706.00p 698.00p 701.00p 124058
24/04/2018 705.00p 710.00p 702.90p 703.00p 93557
23/04/2018 702.00p 705.00p 699.55p 704.00p 129575
20/04/2018 694.00p 703.00p 694.00p 701.00p 166573
19/04/2018 695.00p 701.00p 693.00p 697.00p 107766
18/04/2018 690.00p 696.00p 689.00p 695.00p 148151
17/04/2018 689.00p 689.94p 687.00p 688.00p 229461
16/04/2018 694.00p 699.00p 687.00p 687.00p 148180
13/04/2018 692.00p 694.00p 690.00p 693.00p 77617
12/04/2018 692.00p 695.14p 692.00p 692.00p 89065
11/04/2018 697.00p 700.00p 690.03p 695.00p 92079
10/04/2018 701.00p 705.00p 699.00p 700.00p 95019
09/04/2018 699.00p 703.00p 696.75p 701.00p 104628
06/04/2018 700.00p 700.00p 694.58p 699.00p 210014
05/04/2018 690.00p 703.00p 689.00p 703.00p 178348
04/04/2018 693.00p 693.00p 682.00p 689.00p 136585
03/04/2018 694.00p 695.00p 688.00p 690.00p 155960
29/03/2018 692.00p 697.00p 690.00p 697.00p 137694
28/03/2018 694.00p 695.00p 690.00p 690.00p 104734
27/03/2018 691.00p 697.00p 690.40p 695.00p 169629
26/03/2018 692.00p 693.00p 682.00p 683.00p 206166
23/03/2018 696.00p 701.00p 689.00p 689.00p 178017
22/03/2018 709.00p 710.58p 700.00p 701.00p 137223
21/03/2018 708.00p 711.58p 705.33p 709.00p 142598
20/03/2018 710.00p 711.00p 705.00p 709.00p 139623
19/03/2018 718.00p 718.00p 702.00p 704.00p 125646
16/03/2018 716.00p 718.00p 713.54p 717.00p 140153
15/03/2018 718.00p 718.00p 711.00p 716.00p 103843
14/03/2018 715.00p 716.00p 711.00p 714.00p 84603
13/03/2018 717.00p 724.00p 715.00p 715.00p 83265
12/03/2018 716.00p 723.00p 716.00p 718.00p 127050
09/03/2018 717.00p 720.00p 715.05p 720.00p 64133
08/03/2018 713.00p 716.00p 710.49p 715.00p 83418
07/03/2018 711.00p 714.00p 710.11p 713.00p 94296
06/03/2018 713.00p 715.00p 710.62p 712.00p 123509
05/03/2018 712.00p 712.00p 708.10p 710.00p 91061
02/03/2018 712.00p 715.30p 708.00p 710.00p 195613
01/03/2018 719.00p 720.00p 717.00p 717.00p 65016
28/02/2018 720.00p 722.00p 716.00p 721.00p 137391
27/02/2018 718.00p 723.00p 715.00p 720.00p 126537
26/02/2018 715.00p 718.60p 710.00p 717.00p 154394
23/02/2018 707.00p 711.00p 706.45p 708.00p 104856
22/02/2018 709.00p 711.00p 706.00p 707.00p 161029
21/02/2018 710.00p 713.00p 706.00p 712.00p 105849
20/02/2018 714.00p 714.00p 706.00p 708.00p 183849
19/02/2018 705.00p 711.60p 705.00p 709.00p 185087
16/02/2018 705.00p 712.50p 705.00p 706.00p 163976
15/02/2018 710.00p 710.00p 705.00p 706.00p 104209
14/02/2018 706.00p 710.00p 703.62p 707.00p 162201
13/02/2018 706.00p 712.90p 703.00p 705.00p 114577
12/02/2018 708.00p 713.00p 701.00p 709.00p 150099
09/02/2018 701.00p 705.00p 696.20p 702.00p 230444
08/02/2018 714.00p 714.79p 705.00p 706.00p 333531
07/02/2018 706.00p 714.00p 704.00p 712.00p 227039
06/02/2018 695.00p 705.98p 685.00p 700.00p 446863
05/02/2018 720.00p 721.95p 714.00p 719.00p 268912
02/02/2018 732.00p 736.25p 722.68p 723.00p 402979

*Close Price adjusted for both dividends and splits