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
18/09/2015 454.10p 457.60p 449.70p 457.60p 246508
17/09/2015 457.50p 459.00p 456.10p 458.20p 92362
16/09/2015 457.70p 459.32p 456.00p 456.60p 82266
15/09/2015 453.00p 458.13p 450.00p 458.00p 114355
14/09/2015 458.00p 459.48p 454.92p 455.30p 74721
11/09/2015 461.80p 462.80p 456.70p 462.00p 97115
10/09/2015 464.50p 465.30p 459.12p 460.50p 93604
09/09/2015 465.90p 472.22p 465.30p 467.00p 109068
08/09/2015 457.00p 464.61p 457.00p 463.50p 157726
07/09/2015 459.00p 461.05p 458.30p 459.20p 49896
04/09/2015 462.50p 464.10p 458.04p 461.00p 203851
03/09/2015 459.10p 466.00p 459.10p 465.00p 281246
02/09/2015 458.90p 460.14p 455.50p 459.00p 114445
01/09/2015 468.50p 468.50p 456.30p 457.10p 123787
28/08/2015 468.40p 470.51p 465.79p 470.50p 106378
27/08/2015 462.00p 468.00p 460.75p 466.00p 172198
26/08/2015 452.30p 461.64p 452.30p 458.80p 232282
25/08/2015 449.10p 461.50p 447.59p 461.30p 275863
24/08/2015 465.00p 465.15p 444.40p 449.70p 203990
21/08/2015 474.10p 475.20p 469.00p 470.10p 124029
20/08/2015 481.70p 484.60p 473.00p 477.00p 203240
19/08/2015 487.00p 490.32p 484.50p 484.50p 86966
18/08/2015 490.50p 497.00p 490.30p 492.90p 141230
17/08/2015 495.80p 497.00p 489.40p 493.60p 96327
14/08/2015 491.30p 496.30p 491.00p 495.00p 224080
13/08/2015 494.30p 494.91p 491.20p 493.50p 123839
12/08/2015 498.60p 498.60p 490.92p 492.00p 141636
11/08/2015 498.00p 502.00p 495.20p 499.00p 182150
10/08/2015 498.20p 500.34p 492.20p 499.50p 117914
07/08/2015 499.80p 502.50p 497.19p 501.00p 70402
06/08/2015 497.00p 502.50p 497.00p 502.50p 73404
05/08/2015 494.00p 502.37p 493.20p 502.00p 101689
04/08/2015 494.20p 498.60p 493.60p 497.10p 75728
03/08/2015 497.00p 497.38p 491.86p 496.50p 99777
31/07/2015 492.90p 498.80p 488.20p 498.50p 104758
30/07/2015 495.90p 498.80p 492.10p 492.10p 149569
29/07/2015 497.80p 499.80p 494.20p 495.20p 174452
28/07/2015 498.50p 500.82p 497.00p 497.10p 99277
27/07/2015 499.60p 504.30p 498.00p 498.50p 125929
24/07/2015 499.20p 507.18p 499.20p 506.00p 332978
23/07/2015 501.00p 503.50p 498.10p 503.00p 144500
22/07/2015 505.00p 505.00p 498.00p 498.50p 159644
21/07/2015 511.50p 511.50p 507.00p 507.00p 82316
20/07/2015 508.50p 512.00p 508.00p 509.50p 83812
17/07/2015 508.00p 512.82p 507.52p 511.00p 136459
16/07/2015 510.00p 512.50p 507.53p 511.00p 153139
15/07/2015 512.50p 512.50p 505.00p 509.00p 92751
14/07/2015 508.00p 510.00p 505.28p 509.50p 56822
13/07/2015 510.00p 512.50p 507.50p 511.00p 148257
10/07/2015 503.00p 508.10p 500.00p 507.00p 148057
09/07/2015 496.80p 503.50p 496.30p 502.00p 185520
08/07/2015 494.40p 497.90p 492.64p 496.00p 141913
07/07/2015 501.50p 501.50p 493.10p 493.50p 109460
06/07/2015 504.00p 504.00p 496.79p 498.60p 112948
03/07/2015 506.00p 508.75p 504.00p 504.00p 88253
02/07/2015 506.00p 508.50p 503.00p 508.50p 234263
01/07/2015 497.80p 506.00p 497.80p 500.50p 178242
30/06/2015 501.50p 503.50p 494.60p 500.50p 138886
29/06/2015 496.50p 502.50p 494.00p 498.00p 128482
26/06/2015 507.00p 511.00p 505.00p 509.50p 135003
25/06/2015 515.00p 516.50p 509.50p 511.50p 106245
24/06/2015 517.00p 519.50p 512.00p 513.00p 104535
23/06/2015 518.00p 519.10p 516.72p 517.00p 211548
22/06/2015 510.00p 518.00p 510.00p 518.00p 194136
19/06/2015 510.50p 512.50p 508.00p 512.00p 165450
18/06/2015 510.50p 511.50p 506.00p 510.00p 142641
17/06/2015 515.00p 516.00p 511.14p 514.50p 177828
16/06/2015 516.50p 516.50p 509.18p 515.00p 156781
15/06/2015 522.00p 522.00p 515.00p 516.00p 105593
12/06/2015 523.50p 527.00p 521.50p 523.50p 109422
11/06/2015 522.50p 528.77p 521.50p 526.00p 228355
10/06/2015 523.00p 527.00p 523.00p 527.00p 110938
09/06/2015 522.00p 526.00p 520.88p 525.50p 85093
08/06/2015 526.50p 526.50p 522.00p 523.00p 234892
05/06/2015 525.00p 527.00p 520.10p 525.50p 239553
04/06/2015 527.00p 530.46p 525.00p 526.50p 130570
03/06/2015 529.00p 532.50p 527.50p 532.50p 164923
02/06/2015 529.50p 529.58p 525.00p 527.00p 199577
01/06/2015 530.00p 530.28p 525.00p 528.50p 82622
29/05/2015 531.50p 533.50p 525.00p 525.00p 201112
28/05/2015 532.50p 533.50p 530.00p 532.50p 85803
27/05/2015 535.00p 535.00p 527.40p 532.00p 257714
26/05/2015 539.50p 539.50p 533.00p 534.50p 70376
22/05/2015 533.50p 540.50p 533.00p 540.00p 134325
21/05/2015 536.00p 538.82p 532.00p 534.00p 114174
20/05/2015 535.00p 539.85p 533.50p 539.00p 191026
19/05/2015 538.50p 540.50p 535.30p 540.00p 196507
18/05/2015 536.50p 542.74p 534.50p 535.00p 181538
15/05/2015 545.00p 545.00p 536.00p 538.00p 205998
14/05/2015 545.00p 545.00p 535.00p 538.00p 159888
13/05/2015 539.50p 543.72p 539.00p 541.50p 165885
12/05/2015 545.00p 547.87p 538.33p 543.50p 155266
11/05/2015 548.50p 548.50p 541.00p 544.00p 145268
08/05/2015 545.00p 550.00p 541.00p 545.00p 129556
07/05/2015 544.00p 544.00p 539.50p 541.50p 204081
06/05/2015 548.00p 548.00p 541.00p 543.00p 101256
05/05/2015 543.50p 548.50p 541.00p 541.50p 135542
01/05/2015 537.50p 544.00p 537.50p 542.00p 64887
30/04/2015 540.50p 542.00p 535.00p 540.00p 147154
29/04/2015 541.50p 545.50p 538.00p 539.00p 160660
28/04/2015 547.50p 547.50p 540.55p 545.00p 111325
27/04/2015 548.00p 548.00p 542.00p 544.50p 190173
24/04/2015 549.00p 549.00p 545.04p 546.00p 103566
23/04/2015 550.00p 550.00p 543.50p 547.50p 116271
22/04/2015 548.00p 549.00p 545.00p 546.00p 108655
21/04/2015 544.00p 551.00p 544.00p 549.50p 135538
20/04/2015 547.00p 548.56p 543.50p 548.00p 139902
17/04/2015 553.00p 555.20p 547.00p 548.00p 133182
16/04/2015 555.00p 556.28p 550.50p 553.00p 146762
15/04/2015 548.00p 557.08p 548.00p 555.00p 220180
14/04/2015 552.50p 554.00p 550.11p 552.50p 103703
13/04/2015 555.50p 556.44p 551.50p 553.00p 213961
10/04/2015 553.00p 556.00p 552.00p 555.00p 150542
09/04/2015 553.50p 555.00p 549.00p 551.00p 144199
08/04/2015 553.00p 555.00p 550.15p 551.00p 196859
07/04/2015 547.50p 553.00p 546.80p 552.00p 142495
02/04/2015 545.00p 548.50p 542.51p 548.00p 103344
01/04/2015 541.00p 545.50p 539.00p 541.00p 245133
31/03/2015 544.00p 545.50p 538.50p 542.50p 162203
30/03/2015 542.50p 545.50p 541.00p 544.50p 191578
27/03/2015 537.00p 541.62p 537.00p 541.50p 174469
26/03/2015 542.00p 548.43p 538.50p 540.00p 258894
25/03/2015 550.00p 551.05p 545.00p 546.00p 148507
24/03/2015 546.00p 550.00p 543.27p 548.00p 213148
23/03/2015 544.50p 546.00p 539.50p 545.50p 242210
20/03/2015 541.00p 545.50p 536.50p 545.50p 282277
19/03/2015 540.00p 540.00p 536.50p 540.00p 128054
18/03/2015 536.00p 538.68p 533.00p 538.00p 266207
17/03/2015 535.00p 536.50p 533.74p 536.00p 235397
16/03/2015 531.00p 534.50p 530.50p 532.50p 216048
13/03/2015 529.00p 532.55p 527.90p 531.50p 267147
12/03/2015 525.50p 530.00p 525.21p 529.00p 115572
11/03/2015 522.50p 525.00p 518.00p 521.50p 189553
10/03/2015 529.00p 529.46p 522.30p 523.50p 239728
09/03/2015 530.00p 532.84p 526.00p 529.00p 149548
06/03/2015 536.50p 536.67p 531.50p 533.00p 121369
05/03/2015 533.00p 535.46p 530.00p 534.50p 143353
04/03/2015 530.00p 532.56p 528.50p 531.50p 166498
03/03/2015 529.00p 533.00p 528.50p 530.50p 123055
02/03/2015 530.00p 532.00p 527.13p 530.00p 150545
27/02/2015 529.00p 530.71p 526.50p 530.00p 227911
26/02/2015 528.50p 531.10p 527.00p 531.00p 131747
25/02/2015 526.00p 529.00p 525.00p 529.00p 149290
24/02/2015 526.00p 526.00p 523.00p 525.00p 118842
23/02/2015 524.50p 526.00p 524.50p 525.00p 323088
20/02/2015 526.50p 526.98p 523.00p 526.00p 93743
19/02/2015 527.00p 527.50p 522.50p 526.00p 107871
18/02/2015 525.50p 528.00p 524.00p 526.00p 196161
17/02/2015 521.00p 526.00p 520.50p 525.00p 153771
16/02/2015 525.00p 527.00p 521.00p 523.50p 87597
13/02/2015 521.50p 524.50p 520.34p 524.00p 204415
12/02/2015 522.00p 524.50p 520.77p 521.50p 180738
11/02/2015 521.00p 522.98p 519.00p 521.00p 126564
10/02/2015 522.00p 525.00p 517.00p 523.00p 153223
09/02/2015 522.00p 523.50p 518.00p 519.50p 130652
06/02/2015 524.00p 524.00p 521.00p 522.00p 454036
05/02/2015 523.50p 524.98p 520.50p 522.00p 123201
04/02/2015 528.00p 528.00p 524.00p 526.00p 69412
03/02/2015 522.00p 528.00p 522.00p 527.50p 129306
02/02/2015 523.00p 523.00p 517.68p 522.00p 107476
30/01/2015 520.00p 522.00p 517.34p 520.00p 157298
29/01/2015 521.00p 521.82p 517.00p 521.50p 98796
28/01/2015 522.00p 524.00p 521.00p 523.00p 61205
27/01/2015 522.50p 524.41p 521.00p 522.00p 107392
26/01/2015 520.00p 523.50p 519.00p 522.00p 155425
23/01/2015 517.50p 524.50p 517.50p 524.00p 214232
22/01/2015 517.00p 519.00p 515.00p 518.00p 256411
21/01/2015 516.00p 518.00p 515.30p 517.50p 129396
20/01/2015 516.00p 516.99p 513.54p 515.00p 130694
19/01/2015 509.00p 514.96p 509.00p 513.00p 104568
16/01/2015 515.00p 515.00p 509.00p 513.00p 126253
15/01/2015 513.50p 517.10p 507.50p 511.00p 123669
14/01/2015 517.00p 517.00p 510.50p 512.50p 85713
13/01/2015 522.50p 522.50p 516.00p 517.00p 94979
12/01/2015 520.00p 520.23p 513.50p 516.00p 81373
09/01/2015 519.00p 519.00p 514.00p 516.00p 99859
08/01/2015 518.00p 518.50p 516.00p 518.00p 132028
07/01/2015 514.00p 514.00p 507.50p 513.00p 300015
06/01/2015 514.50p 514.50p 505.50p 509.50p 131832
05/01/2015 510.00p 514.83p 510.00p 512.00p 87766
02/01/2015 514.00p 515.25p 512.00p 513.50p 45746
31/12/2014 515.52p 516.00p 513.04p 514.75p 8654
30/12/2014 516.50p 517.00p 512.68p 516.00p 148651
29/12/2014 518.50p 518.50p 515.00p 518.00p 72357
24/12/2014 518.00p 518.00p 515.00p 515.00p 34562
23/12/2014 509.00p 516.00p 509.00p 516.00p 134234
22/12/2014 515.00p 515.00p 511.00p 512.50p 86079
19/12/2014 513.50p 513.50p 510.00p 513.50p 331010
18/12/2014 505.00p 511.15p 503.92p 511.00p 149778
17/12/2014 501.50p 503.00p 495.61p 502.00p 152382
16/12/2014 498.40p 501.00p 493.60p 501.00p 158380
15/12/2014 497.60p 500.00p 495.00p 497.00p 122193
12/12/2014 501.00p 505.38p 497.99p 499.00p 268356
11/12/2014 505.50p 507.50p 502.50p 506.00p 188186
10/12/2014 511.50p 511.85p 505.00p 505.00p 69491
09/12/2014 515.00p 515.50p 506.00p 506.00p 59474
08/12/2014 519.50p 519.72p 513.00p 514.50p 78595
05/12/2014 519.00p 523.00p 515.00p 523.00p 242321
04/12/2014 518.00p 518.35p 515.00p 515.00p 93514
03/12/2014 526.50p 527.00p 521.63p 523.50p 59712

*Close Price adjusted for both dividends and splits