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
19/04/2017 664.00p 667.88p 659.36p 663.00p 242788
18/04/2017 670.50p 670.50p 659.50p 662.00p 202141
13/04/2017 669.50p 670.98p 666.46p 670.00p 136685
12/04/2017 673.50p 673.50p 667.00p 670.50p 170415
11/04/2017 670.00p 673.00p 666.50p 667.00p 133315
10/04/2017 670.50p 673.84p 669.00p 671.00p 125088
07/04/2017 664.00p 670.64p 664.00p 670.50p 346288
06/04/2017 667.00p 671.50p 663.50p 664.50p 426140
05/04/2017 664.00p 671.50p 663.00p 668.00p 70355
04/04/2017 665.00p 667.50p 663.00p 664.00p 264296
03/04/2017 674.00p 674.00p 661.00p 663.00p 202959
31/03/2017 674.50p 674.50p 662.00p 662.00p 339522
30/03/2017 672.00p 672.00p 664.00p 666.50p 185275
29/03/2017 665.50p 674.00p 665.50p 666.50p 242196
28/03/2017 659.50p 664.00p 659.50p 663.00p 334069
27/03/2017 671.00p 671.00p 658.50p 658.50p 117864
24/03/2017 675.00p 675.00p 665.28p 668.00p 247605
23/03/2017 669.00p 672.50p 666.00p 666.00p 185921
22/03/2017 678.00p 678.00p 665.50p 667.00p 436049
21/03/2017 687.50p 687.50p 680.00p 681.50p 313750
20/03/2017 683.50p 688.00p 683.50p 684.00p 114770
17/03/2017 683.50p 686.70p 683.50p 684.00p 154040
16/03/2017 683.50p 690.00p 683.50p 685.50p 121284
15/03/2017 687.00p 687.00p 683.00p 685.00p 99351
14/03/2017 685.00p 688.00p 684.00p 685.00p 270546
13/03/2017 688.00p 688.00p 683.00p 684.50p 156602
10/03/2017 682.00p 687.96p 682.00p 686.00p 223600
09/03/2017 685.00p 687.76p 680.98p 682.50p 164664
08/03/2017 689.00p 689.00p 683.78p 686.50p 98802
07/03/2017 683.50p 687.00p 681.40p 686.00p 75462
06/03/2017 683.00p 685.50p 678.00p 681.00p 138235
03/03/2017 674.50p 684.50p 674.50p 683.00p 247363
02/03/2017 676.50p 679.50p 673.78p 678.00p 191639
01/03/2017 669.00p 675.00p 667.40p 674.00p 606657
28/02/2017 670.50p 671.44p 669.00p 669.50p 149220
27/02/2017 675.00p 675.00p 669.00p 669.50p 171739
24/02/2017 668.00p 669.50p 662.86p 668.00p 223248
23/02/2017 667.00p 671.50p 667.00p 669.00p 119197
22/02/2017 671.50p 672.00p 667.00p 671.50p 163990
21/02/2017 669.50p 672.46p 668.50p 670.00p 145404
20/02/2017 672.50p 674.00p 665.50p 670.00p 148025
17/02/2017 673.50p 673.50p 665.00p 667.50p 171439
16/02/2017 669.00p 669.00p 664.50p 667.50p 194905
15/02/2017 664.50p 668.50p 663.00p 668.00p 163278
14/02/2017 663.00p 667.50p 660.50p 664.00p 395465
13/02/2017 670.00p 670.00p 661.00p 662.50p 131730
10/02/2017 668.50p 668.50p 657.10p 660.00p 74999
09/02/2017 664.50p 664.50p 654.76p 658.00p 121661
08/02/2017 663.00p 663.00p 656.00p 659.50p 93066
07/02/2017 657.50p 662.00p 656.00p 659.50p 220979
06/02/2017 660.00p 660.00p 655.00p 657.00p 66682
03/02/2017 657.00p 657.00p 650.00p 657.00p 189946
02/02/2017 652.00p 653.80p 647.95p 651.50p 403250
01/02/2017 655.50p 655.50p 647.81p 648.50p 123702
31/01/2017 648.50p 652.67p 648.00p 649.00p 192520
30/01/2017 650.00p 653.50p 647.15p 650.00p 90169
27/01/2017 647.50p 655.00p 647.50p 653.00p 226768
26/01/2017 647.00p 655.00p 646.50p 651.00p 244280
25/01/2017 657.50p 657.50p 651.00p 651.50p 160797
24/01/2017 652.00p 655.00p 651.00p 653.50p 310703
23/01/2017 653.00p 659.50p 646.50p 647.00p 349562
20/01/2017 656.00p 660.65p 652.00p 652.50p 163524
19/01/2017 659.50p 659.50p 652.00p 653.50p 72213
18/01/2017 655.00p 657.79p 652.50p 655.00p 98760
17/01/2017 661.50p 667.00p 653.00p 655.00p 167009
16/01/2017 660.00p 666.54p 660.00p 664.00p 189920
13/01/2017 657.50p 665.00p 656.00p 660.50p 133746
12/01/2017 660.00p 660.50p 655.25p 658.00p 77889
11/01/2017 653.00p 659.00p 651.05p 658.00p 242579
10/01/2017 651.50p 655.00p 651.50p 654.00p 226331
09/01/2017 647.00p 653.00p 647.00p 652.00p 335131
06/01/2017 646.00p 649.13p 644.00p 646.00p 322757
05/01/2017 651.00p 653.00p 644.27p 645.00p 220148
04/01/2017 648.00p 648.00p 643.10p 646.50p 110521
03/01/2017 636.50p 646.50p 636.44p 644.00p 1143671
30/12/2016 636.00p 636.00p 631.00p 635.50p 46755
29/12/2016 635.00p 635.50p 624.50p 635.50p 36204
28/12/2016 624.00p 634.86p 624.00p 632.50p 53442
23/12/2016 629.00p 633.00p 629.00p 630.00p 21880
22/12/2016 628.00p 631.00p 624.00p 629.00p 172382
21/12/2016 630.00p 630.50p 626.50p 627.50p 102798
20/12/2016 629.00p 630.10p 626.56p 628.00p 325512
19/12/2016 627.50p 627.50p 622.72p 626.50p 159804
16/12/2016 622.00p 630.00p 620.50p 630.00p 328903
15/12/2016 618.00p 624.50p 618.00p 622.50p 390969
14/12/2016 611.50p 625.00p 611.50p 622.00p 133555
13/12/2016 622.00p 622.50p 616.00p 622.00p 97416
12/12/2016 615.00p 621.00p 612.44p 621.00p 131725
09/12/2016 609.50p 617.50p 609.00p 617.50p 127009
08/12/2016 612.00p 612.87p 607.50p 612.00p 216196
07/12/2016 605.00p 612.00p 600.68p 612.00p 165334
06/12/2016 602.00p 608.00p 602.00p 604.00p 65348
05/12/2016 607.50p 607.50p 599.00p 603.00p 235948
02/12/2016 614.00p 614.00p 602.00p 605.00p 168810
01/12/2016 620.00p 625.00p 609.50p 613.00p 73934
30/11/2016 622.50p 626.50p 621.50p 625.00p 83921
29/11/2016 628.50p 629.00p 619.00p 625.00p 75826
28/11/2016 629.00p 629.00p 620.00p 624.00p 128458
25/11/2016 621.00p 628.00p 618.50p 625.00p 45411
24/11/2016 620.50p 624.50p 619.00p 624.00p 86633
23/11/2016 620.00p 625.84p 617.83p 620.00p 489617
22/11/2016 628.50p 628.50p 618.95p 622.00p 105849
21/11/2016 618.50p 626.38p 618.50p 625.00p 102623
18/11/2016 622.50p 624.50p 618.00p 621.00p 189494
17/11/2016 614.50p 621.00p 614.50p 618.00p 131334
16/11/2016 623.00p 623.00p 614.53p 617.50p 79537
15/11/2016 617.50p 620.00p 614.95p 619.50p 97492
14/11/2016 619.50p 623.62p 615.00p 617.00p 121807
11/11/2016 621.00p 621.00p 611.03p 618.00p 90807
10/11/2016 626.00p 633.00p 620.00p 620.50p 177481
09/11/2016 612.50p 627.00p 605.59p 620.00p 161854
08/11/2016 623.00p 631.00p 622.40p 629.00p 61282
07/11/2016 622.00p 630.00p 619.00p 626.00p 79637
04/11/2016 621.50p 625.00p 620.00p 624.00p 1066260
03/11/2016 634.00p 637.50p 626.50p 629.50p 914672
02/11/2016 630.50p 634.00p 630.00p 631.50p 110747
01/11/2016 635.00p 636.49p 630.59p 635.00p 129452
31/10/2016 632.00p 639.50p 630.75p 635.00p 187725
28/10/2016 632.00p 641.50p 629.50p 638.50p 149210
27/10/2016 630.00p 637.00p 630.00p 636.50p 191690
26/10/2016 634.00p 637.50p 632.00p 635.00p 141825
25/10/2016 630.50p 634.50p 624.00p 634.00p 238994
24/10/2016 634.00p 634.00p 625.00p 631.00p 142456
21/10/2016 620.00p 633.00p 618.00p 633.00p 150453
20/10/2016 614.00p 624.50p 610.50p 623.00p 184259
19/10/2016 616.50p 617.50p 611.50p 616.00p 151461
18/10/2016 609.00p 615.50p 608.00p 612.50p 176386
17/10/2016 615.00p 615.00p 608.00p 609.50p 134154
14/10/2016 604.50p 616.00p 604.00p 613.50p 127840
13/10/2016 609.00p 609.00p 604.50p 604.50p 309359
12/10/2016 610.50p 614.00p 609.00p 610.50p 159661
11/10/2016 611.50p 616.50p 609.42p 615.00p 276710
10/10/2016 610.00p 615.00p 607.00p 612.00p 259725
07/10/2016 603.50p 611.00p 603.50p 607.50p 480758
06/10/2016 607.50p 607.50p 601.00p 605.00p 313786
05/10/2016 604.00p 610.00p 601.27p 604.00p 185905
04/10/2016 607.00p 613.50p 600.00p 600.00p 271305
03/10/2016 591.00p 607.50p 591.00p 607.50p 475213
30/09/2016 588.00p 598.00p 582.00p 598.00p 401214
29/09/2016 592.00p 595.00p 590.00p 593.00p 123305
28/09/2016 587.00p 591.00p 585.73p 591.00p 631298
27/09/2016 589.00p 591.00p 583.00p 587.50p 206088
26/09/2016 594.00p 594.00p 580.58p 590.00p 309603
23/09/2016 588.50p 595.00p 586.50p 594.50p 171840
22/09/2016 585.00p 591.00p 579.00p 590.00p 240241
21/09/2016 580.00p 587.50p 580.00p 586.00p 175507
20/09/2016 573.00p 585.00p 570.50p 585.00p 136419
19/09/2016 574.00p 577.96p 571.00p 576.00p 214175
16/09/2016 571.00p 580.00p 570.00p 570.00p 422131
15/09/2016 565.50p 571.00p 565.00p 570.00p 104263
14/09/2016 568.00p 570.00p 563.06p 568.00p 186262
13/09/2016 565.00p 571.00p 560.75p 571.00p 334297
12/09/2016 568.00p 568.50p 557.41p 568.00p 88295
09/09/2016 574.00p 574.50p 572.00p 574.00p 72220
08/09/2016 574.00p 576.00p 568.50p 573.00p 175927
07/09/2016 570.00p 575.00p 567.50p 573.50p 136871
06/09/2016 569.00p 574.00p 566.50p 574.00p 115633
05/09/2016 565.50p 569.17p 561.91p 566.00p 110444
02/09/2016 565.00p 571.50p 559.50p 559.50p 325284
01/09/2016 565.00p 572.00p 562.00p 563.00p 128895
31/08/2016 561.00p 565.00p 559.50p 564.00p 96299
30/08/2016 565.00p 567.79p 561.00p 564.00p 123210
26/08/2016 563.00p 564.59p 555.00p 564.00p 804939
25/08/2016 557.00p 562.50p 557.00p 562.50p 101029
24/08/2016 558.50p 560.00p 557.75p 560.00p 107605
23/08/2016 554.50p 558.50p 550.99p 558.50p 110997
22/08/2016 551.50p 554.90p 547.00p 552.50p 177129
19/08/2016 555.00p 559.00p 552.04p 558.50p 359855
18/08/2016 549.50p 556.00p 549.50p 555.00p 148264
17/08/2016 559.00p 559.00p 551.00p 555.50p 184328
16/08/2016 554.50p 558.50p 553.50p 556.00p 140236
15/08/2016 551.50p 558.25p 549.79p 556.00p 173342
12/08/2016 550.00p 555.00p 547.00p 554.50p 118620
11/08/2016 546.00p 550.00p 542.50p 549.00p 160291
10/08/2016 550.00p 550.50p 540.00p 550.00p 78077
09/08/2016 543.00p 550.00p 540.00p 549.00p 145041
08/08/2016 549.00p 550.00p 542.42p 545.00p 188266
05/08/2016 540.50p 547.00p 539.90p 545.50p 198212
04/08/2016 533.00p 547.00p 533.00p 544.50p 87638
03/08/2016 538.00p 548.50p 536.00p 538.00p 72413
02/08/2016 541.50p 541.77p 535.50p 538.00p 108129
01/08/2016 540.00p 549.00p 540.00p 541.00p 86293
29/07/2016 541.00p 549.00p 537.50p 548.00p 127858
28/07/2016 542.50p 549.00p 539.00p 547.50p 167728
27/07/2016 542.00p 549.00p 535.28p 547.00p 105621
26/07/2016 537.00p 541.50p 535.30p 540.00p 121497
25/07/2016 539.00p 539.00p 525.90p 537.00p 133064
22/07/2016 535.00p 538.00p 530.00p 538.00p 204277
21/07/2016 526.00p 532.01p 525.50p 531.00p 80683
20/07/2016 526.00p 532.00p 526.00p 531.00p 120214
19/07/2016 525.00p 532.00p 521.13p 532.00p 95576
18/07/2016 526.50p 527.50p 518.00p 524.00p 155761
15/07/2016 527.00p 527.50p 515.50p 524.00p 136015
14/07/2016 525.00p 528.50p 517.38p 527.00p 233484
13/07/2016 530.00p 530.00p 519.00p 525.00p 207853
12/07/2016 521.00p 535.39p 520.00p 529.50p 176463
11/07/2016 518.00p 533.00p 518.00p 527.00p 197841
08/07/2016 510.00p 520.00p 510.00p 518.50p 150616
07/07/2016 513.00p 520.00p 504.85p 518.00p 132289
06/07/2016 506.00p 511.00p 500.50p 511.00p 137084

*Close Price adjusted for both dividends and splits