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
01/02/2018 739.00p 739.00p 732.00p 734.00p 96612
31/01/2018 735.00p 739.20p 732.41p 734.00p 163912
30/01/2018 742.00p 742.43p 735.00p 735.00p 164948
29/01/2018 744.00p 745.00p 739.18p 741.00p 280995
26/01/2018 739.00p 743.00p 737.00p 741.00p 161704
25/01/2018 743.00p 743.00p 737.00p 739.00p 115039
24/01/2018 748.00p 748.00p 742.00p 742.00p 84081
23/01/2018 752.00p 753.00p 748.00p 748.00p 176624
22/01/2018 749.00p 752.00p 747.22p 749.00p 225629
19/01/2018 747.00p 748.73p 744.00p 748.00p 127490
18/01/2018 749.00p 749.00p 744.00p 744.00p 88401
17/01/2018 749.00p 749.00p 746.00p 749.00p 108913
16/01/2018 748.00p 753.00p 746.70p 752.00p 228580
15/01/2018 751.00p 751.00p 747.00p 749.00p 139177
12/01/2018 751.00p 755.00p 750.00p 753.00p 204580
11/01/2018 749.00p 755.00p 749.00p 753.00p 185479
10/01/2018 747.00p 751.05p 746.55p 751.00p 96623
09/01/2018 749.00p 750.19p 746.00p 746.00p 104846
08/01/2018 746.00p 747.00p 741.56p 744.00p 102222
05/01/2018 734.00p 745.00p 734.00p 742.00p 88550
04/01/2018 725.00p 738.00p 725.00p 738.00p 50652
03/01/2018 727.00p 728.00p 725.24p 726.00p 63000
02/01/2018 722.00p 726.00p 719.47p 725.00p 75232
29/12/2017 720.50p 725.00p 720.48p 724.50p 19397
28/12/2017 723.50p 726.30p 719.00p 723.50p 21735
27/12/2017 726.00p 727.50p 719.58p 727.50p 29702
22/12/2017 725.50p 725.50p 720.50p 724.50p 28719
21/12/2017 722.50p 725.00p 720.50p 723.00p 44325
20/12/2017 721.00p 723.50p 716.00p 722.00p 61840
19/12/2017 723.00p 723.50p 717.74p 721.00p 69664
18/12/2017 719.50p 721.50p 717.75p 718.50p 64554
15/12/2017 718.00p 720.00p 713.53p 720.00p 130845
14/12/2017 718.00p 718.00p 712.00p 716.00p 90550
13/12/2017 716.00p 717.50p 712.50p 717.50p 203258
12/12/2017 711.50p 715.50p 710.00p 712.50p 83795
11/12/2017 710.50p 716.00p 710.50p 714.00p 96552
08/12/2017 709.00p 714.00p 705.00p 714.00p 120019
07/12/2017 712.00p 713.00p 710.00p 711.00p 123232
06/12/2017 716.00p 720.10p 711.03p 720.00p 77520
05/12/2017 729.00p 729.00p 718.50p 720.00p 134404
04/12/2017 725.50p 728.50p 721.50p 723.50p 71584
01/12/2017 731.00p 731.00p 720.00p 720.00p 80888
30/11/2017 727.50p 729.24p 726.00p 727.50p 102450
29/11/2017 731.50p 733.69p 728.60p 732.00p 122557
28/11/2017 733.50p 734.14p 728.37p 732.00p 85796
27/11/2017 736.50p 736.50p 729.00p 730.00p 62942
24/11/2017 732.00p 736.50p 728.25p 732.50p 72413
23/11/2017 729.00p 732.00p 729.00p 732.00p 75472
22/11/2017 729.00p 732.00p 725.89p 730.50p 81075
21/11/2017 727.00p 729.00p 722.98p 729.00p 219276
20/11/2017 721.50p 727.50p 720.50p 723.50p 129156
17/11/2017 728.50p 728.50p 720.00p 721.50p 71818
16/11/2017 722.00p 727.00p 720.30p 724.50p 84864
15/11/2017 730.00p 730.00p 717.50p 717.50p 251409
14/11/2017 731.00p 731.00p 724.00p 729.50p 98390
13/11/2017 731.50p 731.65p 725.00p 728.00p 169756
10/11/2017 726.00p 728.61p 724.00p 726.00p 197550
09/11/2017 729.00p 730.10p 725.05p 727.00p 131143
08/11/2017 726.00p 733.00p 723.50p 729.50p 129581
07/11/2017 725.00p 728.06p 721.50p 726.00p 164578
06/11/2017 721.00p 724.50p 720.03p 722.00p 59956
03/11/2017 723.50p 723.50p 719.50p 722.50p 91591
02/11/2017 719.50p 723.50p 713.67p 722.50p 90360
01/11/2017 720.50p 720.50p 714.50p 715.00p 127706
31/10/2017 717.50p 718.38p 712.50p 718.00p 166918
30/10/2017 717.50p 719.50p 716.06p 719.00p 48233
27/10/2017 718.50p 721.00p 714.50p 720.00p 207922
26/10/2017 715.00p 716.00p 711.25p 714.00p 81294
25/10/2017 715.50p 716.80p 710.52p 711.00p 117805
24/10/2017 716.50p 716.50p 711.84p 713.50p 69198
23/10/2017 712.50p 716.50p 711.50p 714.00p 49113
20/10/2017 717.00p 719.00p 713.50p 715.00p 149350
19/10/2017 714.00p 715.09p 713.00p 715.00p 84607
18/10/2017 710.50p 715.50p 710.50p 713.50p 81288
17/10/2017 712.00p 715.00p 712.00p 713.50p 198336
16/10/2017 719.50p 719.50p 711.50p 714.50p 74027
13/10/2017 718.50p 718.50p 710.50p 713.50p 131170
12/10/2017 715.00p 719.50p 713.50p 719.50p 124097
11/10/2017 714.50p 716.00p 714.00p 716.00p 12590
10/10/2017 716.00p 716.00p 712.50p 714.50p 23592
09/10/2017 716.00p 716.00p 710.00p 710.00p 8915
06/10/2017 715.00p 715.50p 709.50p 715.50p 58417
05/10/2017 700.50p 711.00p 700.50p 710.00p 53133
04/10/2017 700.00p 704.50p 700.00p 704.50p 62932
03/10/2017 695.50p 702.00p 695.50p 700.50p 37994
02/10/2017 695.00p 700.00p 694.50p 699.50p 14772
29/09/2017 685.00p 693.50p 685.00p 693.50p 101795
28/09/2017 690.00p 690.00p 686.00p 687.00p 101098
27/09/2017 684.50p 687.00p 682.00p 682.50p 46707
26/09/2017 680.00p 685.00p 680.00p 682.50p 28634
25/09/2017 684.50p 684.50p 680.00p 681.00p 66091
22/09/2017 684.00p 684.00p 680.50p 682.00p 91862
21/09/2017 690.00p 690.00p 682.50p 684.50p 43211
20/09/2017 692.00p 692.00p 684.50p 687.00p 38592
19/09/2017 691.00p 692.00p 687.50p 687.50p 7006
18/09/2017 684.00p 688.50p 683.50p 688.00p 295154
15/09/2017 696.50p 696.50p 682.00p 682.00p 356396
14/09/2017 697.00p 701.50p 692.00p 692.00p 128202
13/09/2017 697.00p 700.00p 696.50p 697.50p 68313
12/09/2017 702.00p 702.00p 697.50p 697.50p 68049
11/09/2017 700.00p 702.00p 697.50p 699.00p 18337
08/09/2017 700.00p 700.00p 697.50p 698.00p 51742
07/09/2017 700.00p 705.00p 699.00p 702.50p 41980
06/09/2017 702.00p 702.00p 700.00p 700.00p 44255
05/09/2017 704.00p 708.50p 700.00p 702.00p 20825
04/09/2017 706.00p 710.00p 706.00p 708.00p 23392
01/09/2017 705.00p 710.50p 705.00p 709.50p 81472
31/08/2017 705.00p 711.50p 705.00p 710.50p 47302
30/08/2017 702.50p 704.00p 700.00p 703.00p 22311
29/08/2017 707.00p 707.00p 701.00p 703.00p 15777
25/08/2017 709.00p 709.50p 705.00p 706.00p 29285
24/08/2017 705.50p 709.00p 705.00p 709.00p 61865
23/08/2017 709.00p 709.00p 705.50p 705.50p 13995
22/08/2017 704.50p 709.00p 700.50p 709.00p 64659
21/08/2017 706.50p 706.50p 702.00p 702.50p 13151
18/08/2017 704.00p 704.50p 700.50p 703.00p 43380
17/08/2017 704.00p 710.00p 704.00p 705.00p 18702
16/08/2017 707.00p 710.00p 706.50p 709.50p 12442
15/08/2017 707.00p 707.00p 703.00p 705.50p 15368
14/08/2017 701.50p 705.00p 700.00p 705.00p 22784
11/08/2017 699.50p 701.50p 697.00p 700.00p 119967
10/08/2017 710.00p 710.00p 700.00p 701.50p 33548
09/08/2017 710.00p 710.00p 704.50p 707.50p 47314
08/08/2017 708.00p 712.00p 708.00p 711.00p 64661
07/08/2017 705.50p 710.00p 704.50p 710.00p 36212
04/08/2017 699.50p 705.00p 691.00p 704.00p 55210
03/08/2017 688.50p 699.50p 688.50p 699.50p 52004
02/08/2017 695.00p 695.00p 688.00p 695.00p 37528
01/08/2017 690.50p 691.00p 687.50p 689.50p 121947
31/07/2017 691.50p 691.50p 688.00p 690.50p 61613
28/07/2017 694.00p 694.00p 684.50p 686.00p 92144
27/07/2017 690.00p 692.00p 688.50p 691.00p 35473
26/07/2017 691.00p 694.00p 688.00p 689.00p 54611
25/07/2017 689.00p 692.50p 686.50p 689.50p 78171
24/07/2017 688.50p 688.50p 683.50p 687.50p 249172
21/07/2017 695.50p 696.50p 689.00p 690.00p 222249
20/07/2017 693.50p 696.00p 690.50p 694.00p 71799
19/07/2017 692.00p 693.00p 690.50p 693.00p 15431
18/07/2017 695.00p 695.00p 690.00p 690.50p 46840
17/07/2017 691.50p 693.00p 690.50p 692.50p 5754
14/07/2017 691.50p 694.00p 689.00p 691.00p 18972
13/07/2017 686.50p 693.50p 686.50p 692.00p 62359
12/07/2017 686.00p 692.50p 685.50p 691.50p 47218
11/07/2017 690.00p 690.00p 684.50p 685.00p 102925
10/07/2017 688.00p 690.50p 684.50p 688.50p 23840
07/07/2017 689.00p 689.00p 685.50p 687.50p 58868
06/07/2017 690.00p 690.00p 684.50p 686.00p 49181
05/07/2017 684.50p 688.50p 684.50p 687.50p 13514
04/07/2017 686.50p 691.00p 683.50p 688.50p 144759
03/07/2017 685.00p 688.00p 683.50p 685.00p 120345
30/06/2017 690.00p 690.00p 684.00p 685.00p 69047
29/06/2017 695.50p 696.50p 689.00p 689.00p 397413
28/06/2017 698.00p 699.50p 695.00p 696.00p 245372
27/06/2017 703.00p 703.00p 700.00p 700.50p 15669
26/06/2017 703.00p 703.00p 701.50p 701.50p 147161
23/06/2017 696.00p 702.00p 696.00p 702.00p 61521
22/06/2017 698.00p 702.00p 697.50p 702.00p 28663
21/06/2017 699.00p 702.00p 694.50p 697.00p 53596
20/06/2017 700.50p 702.50p 698.00p 701.50p 34329
19/06/2017 689.00p 697.50p 689.00p 697.00p 171133
16/06/2017 693.50p 695.06p 688.50p 694.50p 323465
15/06/2017 693.00p 695.24p 689.00p 690.00p 247092
14/06/2017 693.50p 696.50p 692.95p 695.50p 451867
13/06/2017 693.50p 694.05p 691.00p 694.00p 144915
12/06/2017 691.00p 693.00p 688.58p 693.00p 110393
09/06/2017 683.00p 693.50p 683.00p 691.00p 190961
08/06/2017 684.00p 685.50p 681.50p 682.50p 63261
07/06/2017 688.50p 689.00p 681.50p 684.00p 147253
06/06/2017 683.00p 686.00p 682.00p 684.00p 140037
05/06/2017 687.50p 689.00p 684.60p 685.00p 127476
02/06/2017 683.50p 686.50p 683.50p 684.00p 199020
01/06/2017 679.50p 683.54p 679.50p 682.00p 380694
31/05/2017 681.00p 681.31p 679.00p 681.00p 233434
30/05/2017 681.00p 681.37p 676.00p 679.00p 161367
26/05/2017 677.00p 681.00p 675.15p 681.00p 121966
25/05/2017 676.50p 676.50p 671.96p 676.50p 339088
24/05/2017 671.50p 676.00p 670.45p 675.50p 155232
23/05/2017 670.50p 674.00p 670.50p 671.50p 158704
22/05/2017 674.50p 674.50p 667.00p 670.00p 111356
19/05/2017 669.50p 670.09p 664.50p 668.00p 99930
18/05/2017 669.50p 669.50p 660.00p 662.50p 122475
17/05/2017 675.50p 677.00p 669.00p 671.00p 177021
16/05/2017 672.50p 678.50p 672.13p 677.00p 350055
15/05/2017 675.00p 676.00p 672.81p 673.00p 89864
12/05/2017 676.00p 676.00p 672.00p 673.50p 46288
11/05/2017 671.50p 676.00p 671.50p 674.00p 487657
10/05/2017 675.00p 675.00p 671.00p 673.00p 283598
09/05/2017 671.50p 675.00p 671.50p 674.00p 201055
08/05/2017 672.00p 674.00p 670.50p 671.50p 98649
05/05/2017 671.50p 675.00p 669.68p 671.50p 106084
04/05/2017 675.50p 676.00p 669.00p 672.00p 114860
03/05/2017 672.00p 675.00p 669.50p 672.00p 140636
02/05/2017 669.50p 673.00p 668.35p 671.50p 129560
28/04/2017 672.00p 672.71p 666.01p 667.00p 206731
27/04/2017 673.00p 674.05p 670.00p 671.00p 101295
26/04/2017 672.00p 675.50p 672.00p 673.50p 101286
25/04/2017 674.50p 676.50p 671.50p 671.50p 178896
24/04/2017 670.00p 674.50p 669.67p 671.00p 258286
21/04/2017 664.00p 665.66p 660.50p 662.00p 153021
20/04/2017 665.00p 665.50p 661.50p 663.00p 90549

*Close Price adjusted for both dividends and splits