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
05/07/2016 513.00p 513.00p 500.00p 506.50p 204619
04/07/2016 505.00p 511.00p 504.00p 508.00p 247610
01/07/2016 504.00p 512.50p 498.00p 508.50p 222991
30/06/2016 494.50p 503.00p 489.00p 500.00p 306917
29/06/2016 481.80p 494.70p 480.30p 493.00p 200062
28/06/2016 478.10p 482.00p 471.10p 479.70p 355235
27/06/2016 471.20p 475.19p 466.00p 471.00p 367313
24/06/2016 440.00p 476.16p 435.90p 475.90p 266423
23/06/2016 472.50p 475.00p 465.80p 474.90p 184620
22/06/2016 468.00p 472.50p 464.30p 472.40p 145797
21/06/2016 468.20p 470.70p 464.90p 468.00p 158809
20/06/2016 471.00p 472.50p 468.00p 472.00p 66629
17/06/2016 463.10p 472.00p 463.00p 469.40p 256435
16/06/2016 461.80p 467.60p 460.10p 465.00p 301022
15/06/2016 469.00p 469.00p 462.10p 468.00p 106322
14/06/2016 465.40p 470.00p 462.10p 470.00p 202590
13/06/2016 465.60p 470.70p 464.00p 467.30p 55568
10/06/2016 471.20p 475.00p 470.00p 471.50p 84783
09/06/2016 472.30p 474.70p 469.07p 473.00p 108413
08/06/2016 470.00p 476.70p 469.19p 476.00p 135500
07/06/2016 472.90p 472.90p 469.56p 472.10p 106203
06/06/2016 465.00p 473.00p 465.00p 472.50p 208690
03/06/2016 466.00p 468.50p 462.76p 466.00p 153029
02/06/2016 460.00p 467.02p 460.00p 466.00p 192821
01/06/2016 464.50p 467.34p 463.00p 466.00p 130035
31/05/2016 462.10p 469.00p 462.10p 462.20p 277606
27/05/2016 466.40p 468.00p 462.72p 465.00p 121821
26/05/2016 465.50p 467.50p 464.70p 466.10p 61205
25/05/2016 467.50p 470.40p 465.00p 468.20p 203001
24/05/2016 465.70p 469.00p 460.33p 469.00p 171064
23/05/2016 462.30p 466.90p 460.77p 464.50p 256160
20/05/2016 458.40p 466.97p 458.40p 466.00p 130767
19/05/2016 461.60p 463.33p 458.40p 461.40p 163048
18/05/2016 467.60p 469.28p 462.00p 465.70p 129457
17/05/2016 470.50p 475.00p 464.80p 470.00p 147418
16/05/2016 470.50p 470.50p 463.70p 468.60p 163896
13/05/2016 466.00p 470.30p 462.00p 469.10p 96157
12/05/2016 471.00p 477.00p 467.00p 469.40p 58524
11/05/2016 473.90p 474.73p 468.30p 473.30p 123107
10/05/2016 475.00p 477.00p 470.75p 474.20p 152522
09/05/2016 469.10p 472.00p 468.07p 470.00p 96424
06/05/2016 469.50p 470.70p 465.80p 468.40p 106307
05/05/2016 470.00p 470.00p 466.53p 469.00p 62040
04/05/2016 470.10p 470.10p 465.00p 469.00p 96443
03/05/2016 467.30p 472.13p 466.00p 470.00p 124925
29/04/2016 471.10p 473.80p 468.00p 470.90p 139011
28/04/2016 477.60p 480.71p 470.00p 470.00p 89711
27/04/2016 478.00p 483.00p 474.89p 482.00p 129748
26/04/2016 474.40p 478.00p 473.10p 477.00p 134805
25/04/2016 475.90p 476.00p 471.00p 473.50p 109274
22/04/2016 475.50p 478.00p 470.50p 473.50p 221332
21/04/2016 477.00p 478.26p 472.42p 476.80p 1261771
20/04/2016 470.50p 478.00p 470.50p 478.00p 283518
19/04/2016 472.30p 480.26p 471.90p 477.10p 328132
18/04/2016 470.10p 474.40p 468.50p 472.10p 195547
15/04/2016 472.40p 475.60p 469.60p 475.50p 143992
14/04/2016 469.10p 477.00p 466.70p 476.50p 241687
13/04/2016 463.80p 471.80p 463.80p 471.00p 131839
12/04/2016 459.60p 464.00p 459.00p 464.00p 130959
11/04/2016 466.30p 466.30p 458.70p 461.80p 165570
08/04/2016 463.00p 466.00p 458.10p 464.00p 174727
07/04/2016 463.20p 465.80p 461.00p 461.00p 121204
06/04/2016 457.00p 463.50p 454.91p 463.00p 177824
05/04/2016 457.80p 461.70p 455.00p 459.00p 112989
04/04/2016 462.20p 465.70p 458.50p 465.50p 136493
01/04/2016 463.20p 463.35p 458.30p 460.70p 133915
31/03/2016 462.80p 468.60p 461.02p 467.50p 210640
30/03/2016 458.00p 463.00p 457.64p 463.00p 172937
29/03/2016 458.10p 461.00p 457.55p 459.10p 124927
24/03/2016 461.70p 463.00p 457.26p 459.00p 367877
23/03/2016 453.00p 462.00p 453.00p 460.50p 435701
22/03/2016 451.00p 455.60p 451.00p 455.60p 351282
21/03/2016 456.00p 456.00p 450.10p 452.30p 131488
18/03/2016 448.00p 456.00p 448.00p 456.00p 259548
17/03/2016 451.70p 454.80p 449.00p 454.00p 211930
16/03/2016 449.60p 456.00p 448.64p 454.00p 175063
15/03/2016 444.70p 451.00p 442.89p 451.00p 210616
14/03/2016 445.90p 448.52p 443.90p 448.30p 105020
11/03/2016 444.50p 446.51p 443.10p 445.40p 109186
10/03/2016 443.30p 446.00p 441.00p 443.00p 241767
09/03/2016 441.50p 445.70p 437.56p 445.00p 195653
08/03/2016 440.00p 442.00p 437.14p 442.00p 418516
07/03/2016 444.00p 444.60p 440.10p 441.00p 135489
04/03/2016 442.30p 445.80p 441.10p 445.80p 100786
03/03/2016 438.40p 443.30p 435.90p 441.60p 160077
02/03/2016 442.50p 444.90p 437.30p 440.10p 1736635
01/03/2016 439.50p 441.03p 435.20p 439.00p 2150839
29/02/2016 433.00p 440.90p 431.27p 440.90p 129169
26/02/2016 439.70p 443.00p 435.60p 442.40p 104253
25/02/2016 434.00p 438.10p 433.42p 436.00p 112374
24/02/2016 435.00p 437.22p 432.00p 432.30p 117196
23/02/2016 432.50p 439.70p 432.50p 435.90p 265571
22/02/2016 429.10p 439.10p 429.10p 436.30p 193771
19/02/2016 429.10p 432.00p 429.00p 429.10p 214831
18/02/2016 428.10p 433.80p 428.10p 429.00p 231428
17/02/2016 424.00p 433.00p 420.33p 433.00p 182564
16/02/2016 421.00p 424.00p 419.00p 422.50p 168047
15/02/2016 416.60p 423.64p 416.40p 421.00p 170711
12/02/2016 410.00p 417.00p 409.00p 417.00p 145815
11/02/2016 417.00p 419.62p 405.00p 412.00p 310686
10/02/2016 420.00p 428.00p 420.00p 422.00p 94992
09/02/2016 422.60p 426.40p 418.50p 418.50p 103041
08/02/2016 432.10p 435.63p 423.40p 426.00p 95654
05/02/2016 429.10p 434.90p 429.10p 434.00p 129391
04/02/2016 429.20p 432.00p 426.80p 432.00p 165106
03/02/2016 433.00p 433.03p 421.38p 423.50p 315103
02/02/2016 432.00p 435.78p 430.00p 433.50p 65918
01/02/2016 436.00p 438.50p 432.00p 432.20p 202435
29/01/2016 431.90p 436.70p 431.90p 435.60p 128904
28/01/2016 435.60p 439.40p 429.03p 431.50p 104335
27/01/2016 431.00p 437.00p 430.25p 437.00p 97479
26/01/2016 434.00p 434.50p 429.00p 434.00p 129924
25/01/2016 440.10p 440.10p 436.01p 436.50p 97013
22/01/2016 437.00p 438.80p 434.00p 438.00p 93583
21/01/2016 426.10p 430.60p 423.09p 430.60p 175977
20/01/2016 436.90p 436.90p 423.00p 423.00p 183389
19/01/2016 430.60p 441.50p 430.60p 440.90p 309653
18/01/2016 436.00p 436.00p 427.85p 430.50p 111676
15/01/2016 439.00p 439.96p 432.50p 436.00p 122467
14/01/2016 443.00p 443.20p 435.55p 440.00p 241163
13/01/2016 447.10p 451.28p 446.10p 446.50p 114068
12/01/2016 440.00p 448.70p 440.00p 447.00p 130639
11/01/2016 448.00p 448.00p 438.00p 443.50p 91172
08/01/2016 448.00p 450.00p 446.14p 446.50p 205974
07/01/2016 441.50p 448.46p 439.50p 447.80p 204371
06/01/2016 450.00p 455.13p 447.10p 449.90p 114990
05/01/2016 450.00p 454.00p 450.00p 452.00p 220070
04/01/2016 459.00p 459.00p 450.00p 450.30p 129818
31/12/2015 460.40p 460.50p 459.00p 459.00p 16440
30/12/2015 462.40p 463.30p 460.00p 461.00p 65601
29/12/2015 458.00p 462.00p 452.66p 462.00p 73992
24/12/2015 456.90p 456.90p 452.72p 456.90p 27375
23/12/2015 452.00p 455.50p 447.00p 455.10p 83709
22/12/2015 447.10p 451.20p 445.76p 451.00p 77957
21/12/2015 450.60p 451.14p 446.44p 450.00p 106290
18/12/2015 449.70p 451.60p 446.00p 447.50p 190711
17/12/2015 450.50p 453.42p 446.68p 450.00p 92837
16/12/2015 448.00p 450.50p 446.50p 447.70p 254951
15/12/2015 444.40p 447.00p 438.55p 447.00p 153828
14/12/2015 442.00p 442.50p 435.50p 437.50p 181887
11/12/2015 449.40p 455.50p 441.30p 441.30p 146356
10/12/2015 453.00p 458.00p 449.00p 451.00p 134567
09/12/2015 455.00p 459.86p 453.00p 455.30p 71975
08/12/2015 461.90p 461.90p 455.00p 458.20p 207028
07/12/2015 458.90p 462.97p 458.46p 458.50p 264158
04/12/2015 456.80p 459.80p 455.00p 459.80p 142061
03/12/2015 462.00p 465.50p 458.40p 460.00p 167766
02/12/2015 471.50p 472.00p 466.90p 471.50p 142027
01/12/2015 468.20p 470.94p 466.18p 469.70p 145160
30/11/2015 461.10p 469.60p 461.10p 466.60p 179257
27/11/2015 470.90p 470.90p 465.34p 469.00p 210024
26/11/2015 464.50p 466.60p 461.72p 465.50p 205341
25/11/2015 467.40p 468.38p 464.62p 465.20p 209988
24/11/2015 467.10p 471.95p 464.00p 464.90p 100817
23/11/2015 469.00p 470.10p 466.20p 468.80p 79905
20/11/2015 468.10p 472.00p 468.10p 472.00p 124419
19/11/2015 469.10p 472.10p 469.10p 471.80p 175485
18/11/2015 472.00p 472.09p 469.00p 469.00p 77523
17/11/2015 461.20p 472.24p 461.20p 471.00p 181441
16/11/2015 464.50p 465.40p 460.00p 463.50p 104945
13/11/2015 465.00p 467.80p 461.50p 463.00p 96046
12/11/2015 470.00p 472.00p 466.00p 466.20p 143205
11/11/2015 473.50p 474.28p 470.20p 472.00p 103710
10/11/2015 473.60p 475.50p 470.10p 471.70p 68376
09/11/2015 473.70p 476.90p 468.10p 471.50p 109414
06/11/2015 472.30p 476.20p 472.30p 475.40p 89011
05/11/2015 473.00p 475.53p 469.80p 472.30p 259498
04/11/2015 475.00p 475.00p 473.05p 474.80p 84994
03/11/2015 469.50p 474.70p 468.11p 474.70p 157830
02/11/2015 471.40p 473.99p 467.23p 469.80p 174656
30/10/2015 472.90p 474.44p 470.10p 473.00p 134503
29/10/2015 475.80p 476.63p 471.00p 473.20p 86078
28/10/2015 470.90p 478.80p 470.90p 478.00p 100048
27/10/2015 468.30p 474.70p 468.30p 473.00p 103311
26/10/2015 475.80p 475.80p 470.20p 473.60p 57349
23/10/2015 465.80p 475.50p 465.80p 475.50p 292773
22/10/2015 463.00p 471.30p 463.00p 467.00p 92020
21/10/2015 466.40p 469.90p 465.80p 467.90p 83919
20/10/2015 467.00p 467.10p 463.90p 467.10p 90301
19/10/2015 468.00p 468.32p 465.20p 466.50p 157332
16/10/2015 469.00p 471.50p 467.61p 471.00p 159796
15/10/2015 471.00p 471.00p 464.00p 470.30p 117746
14/10/2015 466.70p 467.50p 462.50p 466.00p 106620
13/10/2015 465.10p 469.60p 465.10p 469.00p 78885
12/10/2015 464.10p 471.51p 464.10p 470.70p 97927
09/10/2015 465.70p 472.00p 465.37p 472.00p 126592
08/10/2015 462.70p 466.00p 459.20p 466.00p 106722
07/10/2015 462.60p 467.00p 462.60p 465.60p 177373
06/10/2015 461.00p 467.00p 460.50p 467.00p 768563
05/10/2015 459.90p 463.82p 457.40p 462.70p 190742
02/10/2015 450.30p 458.21p 450.30p 456.00p 185237
01/10/2015 453.40p 459.40p 452.70p 454.80p 310829
30/09/2015 449.00p 456.90p 445.66p 456.50p 164882
29/09/2015 442.20p 446.73p 440.10p 446.00p 193095
28/09/2015 452.90p 453.50p 448.50p 449.80p 101559
25/09/2015 450.60p 458.00p 450.20p 458.00p 219798
24/09/2015 450.50p 453.90p 446.00p 446.00p 254672
23/09/2015 446.10p 455.50p 446.10p 454.00p 225463
22/09/2015 453.10p 454.23p 446.00p 448.00p 73622
21/09/2015 453.40p 455.53p 446.68p 453.00p 72720

*Close Price adjusted for both dividends and splits