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
02/12/2014 526.50p 526.50p 519.00p 526.00p 94011
01/12/2014 523.50p 523.50p 518.86p 519.50p 102071
28/11/2014 524.00p 526.00p 524.00p 526.00p 78373
27/11/2014 525.00p 527.00p 520.50p 527.00p 135308
26/11/2014 526.50p 526.50p 522.03p 525.00p 74937
25/11/2014 525.00p 525.00p 519.97p 524.50p 171858
24/11/2014 522.50p 523.72p 519.79p 522.00p 148342
21/11/2014 519.00p 524.50p 516.88p 524.00p 253570
20/11/2014 519.00p 520.97p 515.50p 519.00p 75106
19/11/2014 522.00p 522.47p 518.04p 520.50p 92469
18/11/2014 518.50p 521.10p 516.57p 520.50p 167396
17/11/2014 515.00p 520.00p 515.00p 518.50p 97492
14/11/2014 511.00p 518.75p 510.95p 518.00p 203758
13/11/2014 510.00p 516.50p 510.00p 515.00p 113571
12/11/2014 510.50p 512.00p 507.02p 510.50p 139859
11/11/2014 510.50p 514.00p 507.50p 510.00p 121632
10/11/2014 509.50p 510.00p 507.10p 510.00p 72667
07/11/2014 505.00p 510.00p 504.50p 508.50p 82024
06/11/2014 506.00p 507.64p 502.50p 507.00p 59323
05/11/2014 505.00p 508.87p 502.65p 506.50p 118219
04/11/2014 505.50p 506.00p 500.35p 503.50p 73474
03/11/2014 505.50p 508.50p 502.50p 506.00p 60308
31/10/2014 503.00p 508.16p 502.50p 507.50p 164967
30/10/2014 501.50p 502.00p 496.80p 501.00p 97774
29/10/2014 499.00p 502.50p 498.18p 502.00p 148109
28/10/2014 496.30p 498.00p 495.78p 498.00p 81583
27/10/2014 497.20p 498.90p 492.30p 494.10p 49169
24/10/2014 490.50p 497.00p 490.50p 496.50p 71858
23/10/2014 488.20p 495.50p 486.00p 495.50p 105685
22/10/2014 487.00p 496.10p 484.80p 495.40p 182582
21/10/2014 483.90p 488.50p 482.70p 488.00p 106382
20/10/2014 488.00p 489.00p 483.00p 486.70p 186604
17/10/2014 485.40p 489.90p 483.00p 489.90p 117408
16/10/2014 482.50p 488.45p 475.40p 482.40p 299075
15/10/2014 495.50p 497.90p 483.10p 487.40p 111146
14/10/2014 493.00p 497.00p 489.47p 495.80p 107094
13/10/2014 493.00p 494.08p 489.80p 492.00p 132552
10/10/2014 498.90p 498.95p 494.00p 494.10p 94336
09/10/2014 507.50p 507.50p 500.00p 501.00p 88628
08/10/2014 504.00p 505.50p 500.50p 503.00p 82998
07/10/2014 509.50p 512.28p 505.00p 505.00p 68029
06/10/2014 510.50p 515.00p 507.50p 511.50p 144698
03/10/2014 503.50p 511.00p 503.50p 511.00p 194713
02/10/2014 509.00p 509.00p 501.00p 504.00p 154891
01/10/2014 512.00p 512.42p 503.00p 507.50p 98724
30/09/2014 513.00p 515.00p 510.00p 514.50p 263292
29/09/2014 515.50p 515.50p 510.00p 514.00p 121527
26/09/2014 515.00p 516.00p 512.50p 515.00p 78394
25/09/2014 521.50p 521.50p 514.75p 515.00p 95742
24/09/2014 520.00p 520.00p 514.70p 517.00p 66156
23/09/2014 516.00p 520.25p 514.00p 516.00p 149491
22/09/2014 517.50p 520.30p 514.50p 517.00p 116595
19/09/2014 521.50p 524.16p 520.23p 523.00p 325280
18/09/2014 520.00p 521.95p 520.00p 521.50p 106820
17/09/2014 518.00p 521.96p 517.50p 519.00p 124242
16/09/2014 522.00p 522.00p 515.00p 520.00p 140892
15/09/2014 517.50p 524.50p 516.30p 520.50p 145910
12/09/2014 520.50p 524.50p 519.03p 523.00p 98610
11/09/2014 522.50p 524.00p 516.50p 521.00p 184459
10/09/2014 520.00p 521.20p 518.00p 520.50p 150626
09/09/2014 518.00p 520.00p 515.00p 520.00p 239474
08/09/2014 513.00p 516.87p 509.00p 516.00p 396398
05/09/2014 516.00p 516.50p 509.50p 513.00p 264105
04/09/2014 513.00p 515.76p 511.20p 515.50p 188038
03/09/2014 509.00p 512.90p 507.48p 509.00p 154653
02/09/2014 506.00p 508.13p 504.61p 507.50p 145379
01/09/2014 506.00p 507.72p 503.00p 506.00p 126129
29/08/2014 505.00p 508.50p 503.50p 505.00p 132942
28/08/2014 510.00p 510.00p 503.50p 505.00p 121012
27/08/2014 507.00p 509.50p 506.00p 508.00p 131260
26/08/2014 504.50p 508.33p 504.50p 506.00p 283809
22/08/2014 506.00p 507.36p 502.50p 504.00p 122806
21/08/2014 505.00p 507.50p 505.00p 506.50p 153500
20/08/2014 508.00p 508.00p 504.50p 505.00p 119743
19/08/2014 505.50p 509.00p 504.50p 505.50p 154132
18/08/2014 504.50p 507.50p 503.50p 506.50p 100783
15/08/2014 505.00p 508.00p 502.50p 504.00p 112240
14/08/2014 502.00p 505.50p 501.00p 505.00p 178385
13/08/2014 498.80p 501.50p 498.00p 501.50p 133935
12/08/2014 497.50p 502.00p 496.71p 498.50p 128217
11/08/2014 495.50p 498.50p 494.30p 498.00p 102173
08/08/2014 493.80p 493.80p 490.30p 493.40p 93302
07/08/2014 493.90p 497.30p 493.00p 494.50p 98292
06/08/2014 500.50p 501.00p 493.02p 496.00p 161867
05/08/2014 501.50p 502.50p 498.00p 499.00p 74515
04/08/2014 502.00p 502.00p 496.20p 498.10p 95277
01/08/2014 499.00p 500.00p 493.09p 499.50p 129604
31/07/2014 504.00p 505.60p 500.00p 501.00p 99156
30/07/2014 506.00p 506.46p 503.50p 504.00p 80189
29/07/2014 501.50p 507.50p 501.50p 506.00p 88043
28/07/2014 503.50p 504.97p 500.00p 502.00p 158802
25/07/2014 502.00p 504.00p 501.00p 504.00p 156255
24/07/2014 501.50p 507.50p 500.31p 506.50p 186111
23/07/2014 501.50p 503.00p 499.90p 503.00p 134577
22/07/2014 499.50p 501.50p 497.58p 501.00p 130126
21/07/2014 495.60p 499.20p 495.50p 498.00p 154069
18/07/2014 496.10p 499.10p 492.70p 499.00p 126956
17/07/2014 496.00p 499.80p 495.30p 497.80p 180525
16/07/2014 491.10p 498.00p 491.00p 497.10p 148239
15/07/2014 493.30p 497.90p 493.30p 494.80p 118244
14/07/2014 492.50p 497.50p 491.80p 497.00p 154029
11/07/2014 488.00p 494.00p 488.00p 493.90p 141295
10/07/2014 495.00p 495.75p 487.70p 491.00p 159806
09/07/2014 497.00p 498.70p 493.00p 495.00p 146261
08/07/2014 501.50p 503.22p 496.00p 498.70p 119187
07/07/2014 500.00p 502.00p 499.59p 500.50p 203115
04/07/2014 503.00p 503.00p 500.15p 502.00p 99570
03/07/2014 502.50p 502.50p 497.50p 501.00p 149422
02/07/2014 499.50p 503.00p 498.10p 499.20p 185979
01/07/2014 499.00p 499.00p 496.50p 497.50p 141706
30/06/2014 496.60p 500.00p 495.50p 497.00p 183684
27/06/2014 500.00p 501.73p 498.10p 500.00p 134869
26/06/2014 498.70p 500.50p 495.50p 498.80p 170073
25/06/2014 504.00p 504.00p 495.50p 496.00p 217395
24/06/2014 504.00p 504.00p 499.00p 502.00p 188093
23/06/2014 500.00p 504.65p 500.00p 501.50p 132642
20/06/2014 503.50p 505.25p 500.50p 505.00p 278209
19/06/2014 496.10p 505.00p 496.10p 502.50p 150992
18/06/2014 500.00p 500.00p 497.00p 500.00p 128686
17/06/2014 498.50p 500.00p 495.50p 497.50p 225302
16/06/2014 502.00p 502.00p 495.10p 497.50p 187987
13/06/2014 501.00p 504.02p 496.70p 499.00p 229407
12/06/2014 504.00p 505.60p 501.17p 504.00p 120075
11/06/2014 504.00p 505.92p 502.50p 505.00p 115487
10/06/2014 506.00p 511.55p 505.73p 507.00p 113296
09/06/2014 507.50p 508.50p 505.00p 508.50p 133257
06/06/2014 504.50p 507.50p 503.50p 507.50p 178721
05/06/2014 506.00p 506.00p 499.83p 504.00p 110042
04/06/2014 505.00p 505.00p 502.00p 504.00p 127716
03/06/2014 501.50p 505.00p 498.69p 504.00p 190551
02/06/2014 504.00p 505.00p 502.26p 504.50p 108172
30/05/2014 501.50p 504.50p 501.00p 503.00p 139781
29/05/2014 503.00p 505.50p 500.62p 503.00p 170967
28/05/2014 501.00p 505.50p 497.70p 505.50p 153637
27/05/2014 498.00p 501.66p 497.50p 497.70p 130754
23/05/2014 499.00p 501.50p 496.50p 501.50p 133353
22/05/2014 497.00p 499.50p 497.00p 499.10p 118847
21/05/2014 498.80p 499.40p 496.00p 497.00p 93754
20/05/2014 502.00p 502.50p 498.00p 498.00p 145309
19/05/2014 500.50p 501.00p 497.80p 500.00p 266414
16/05/2014 502.00p 503.00p 498.65p 501.00p 119555
15/05/2014 506.50p 506.50p 500.00p 501.00p 196547
14/05/2014 502.50p 506.50p 502.00p 505.00p 169410
13/05/2014 500.50p 505.28p 500.00p 503.00p 140532
12/05/2014 500.00p 503.00p 496.10p 500.00p 105153
09/05/2014 496.20p 500.10p 496.00p 498.10p 144318
08/05/2014 494.00p 499.50p 492.49p 499.00p 165168
07/05/2014 493.00p 494.38p 491.10p 494.00p 194462
06/05/2014 499.00p 499.00p 493.00p 494.90p 134605
02/05/2014 500.00p 500.00p 493.20p 493.20p 83529
01/05/2014 498.90p 498.90p 494.00p 495.40p 125883
30/04/2014 496.00p 498.54p 494.00p 494.00p 221035
29/04/2014 494.30p 497.80p 492.10p 497.80p 118754
28/04/2014 496.80p 496.80p 490.20p 492.10p 113442
25/04/2014 491.00p 493.20p 491.00p 492.00p 174268
24/04/2014 492.60p 494.93p 490.50p 493.10p 154178
23/04/2014 493.80p 494.60p 491.20p 491.70p 110477
22/04/2014 490.00p 493.99p 490.00p 492.90p 178889
17/04/2014 488.50p 489.00p 484.17p 489.00p 182514
16/04/2014 490.00p 490.60p 485.10p 485.10p 340305
15/04/2014 490.50p 492.71p 488.00p 490.20p 301758
14/04/2014 486.00p 490.50p 486.00p 490.50p 305505
11/04/2014 483.70p 488.00p 482.40p 487.00p 241663
10/04/2014 489.50p 492.26p 487.40p 488.00p 151475
09/04/2014 489.70p 490.88p 486.00p 490.60p 190985
08/04/2014 489.00p 491.77p 483.60p 486.00p 207639
07/04/2014 490.00p 491.80p 486.50p 489.00p 208336
04/04/2014 492.00p 492.00p 486.75p 491.50p 212185
03/04/2014 491.90p 492.20p 488.00p 488.60p 400258
02/04/2014 491.60p 491.60p 488.14p 490.20p 175346
01/04/2014 489.00p 491.50p 487.00p 490.00p 228893
31/03/2014 485.80p 489.29p 485.80p 487.00p 252898
28/03/2014 486.00p 487.44p 483.70p 487.00p 155061
27/03/2014 484.80p 487.23p 482.10p 486.00p 178934
26/03/2014 485.50p 489.16p 484.67p 488.10p 239671
25/03/2014 483.70p 486.15p 482.50p 485.00p 186523
24/03/2014 485.00p 488.00p 482.97p 483.50p 117213
21/03/2014 483.00p 488.56p 483.00p 488.00p 272617
20/03/2014 488.70p 488.70p 482.12p 485.40p 229396
19/03/2014 489.10p 490.81p 486.20p 486.90p 215771
18/03/2014 488.70p 491.17p 487.00p 489.50p 246957
17/03/2014 488.00p 489.10p 482.37p 487.40p 174194
14/03/2014 480.40p 486.50p 480.00p 486.00p 266323
13/03/2014 485.90p 488.20p 484.00p 485.00p 156925
12/03/2014 485.70p 488.62p 484.60p 486.50p 134181
11/03/2014 486.30p 490.50p 486.30p 489.00p 377122
10/03/2014 489.40p 491.10p 486.70p 488.00p 341702
07/03/2014 492.00p 492.00p 488.00p 488.00p 232541
06/03/2014 486.00p 490.69p 484.10p 490.50p 258526
05/03/2014 486.00p 487.00p 482.96p 485.80p 125506
04/03/2014 479.50p 486.50p 479.00p 486.50p 148610
03/03/2014 484.60p 489.00p 475.10p 479.00p 246539
28/02/2014 485.00p 490.00p 482.00p 489.00p 193684
27/02/2014 479.90p 483.20p 479.90p 482.00p 107426
26/02/2014 482.00p 485.00p 481.10p 485.00p 109897
25/02/2014 484.00p 484.25p 480.85p 482.10p 183014
24/02/2014 483.80p 483.80p 478.50p 483.10p 133831
21/02/2014 477.80p 483.00p 475.85p 483.00p 206960
20/02/2014 479.90p 479.90p 474.30p 477.70p 152106
19/02/2014 476.10p 482.64p 476.10p 478.00p 199498

*Close Price adjusted for both dividends and splits