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
18/02/2014 477.60p 482.20p 477.60p 480.60p 251775
17/02/2014 481.60p 481.60p 476.91p 480.00p 152650
14/02/2014 477.00p 479.00p 476.18p 479.00p 298105
13/02/2014 484.00p 484.00p 476.00p 479.90p 95633
12/02/2014 484.80p 484.90p 479.10p 481.00p 244696
11/02/2014 484.90p 484.90p 479.20p 482.40p 153383
10/02/2014 480.00p 481.80p 476.66p 481.80p 120099
07/02/2014 478.20p 481.00p 478.00p 480.80p 273638
06/02/2014 474.80p 479.90p 472.60p 479.90p 140211
05/02/2014 477.10p 477.10p 472.00p 473.80p 96367
04/02/2014 470.20p 475.00p 470.20p 475.00p 262126
03/02/2014 475.00p 478.00p 473.10p 473.50p 215962
31/01/2014 474.10p 478.50p 471.30p 474.90p 417375
30/01/2014 474.10p 479.10p 473.21p 476.50p 343467
29/01/2014 474.20p 478.64p 473.00p 474.00p 212942
28/01/2014 478.40p 478.40p 473.52p 475.00p 519812
27/01/2014 478.10p 479.37p 472.00p 473.90p 309500
24/01/2014 485.60p 487.70p 478.40p 480.00p 228725
23/01/2014 489.50p 490.07p 485.10p 486.10p 245924
22/01/2014 492.30p 493.50p 484.30p 489.90p 477959
21/01/2014 494.50p 494.50p 490.36p 490.50p 461282
20/01/2014 494.50p 494.50p 488.00p 493.00p 148646
17/01/2014 493.30p 494.00p 491.50p 494.00p 224407
16/01/2014 492.00p 493.50p 490.07p 493.50p 224785
15/01/2014 486.00p 493.09p 486.00p 493.00p 694651
14/01/2014 485.00p 487.90p 481.27p 486.00p 116342
13/01/2014 485.00p 488.00p 483.50p 487.60p 357189
10/01/2014 485.10p 485.50p 482.00p 484.80p 228602
09/01/2014 483.30p 485.11p 480.87p 481.70p 521348
08/01/2014 484.00p 484.50p 481.00p 483.00p 401530
07/01/2014 483.20p 485.18p 480.50p 483.90p 182892
06/01/2014 488.50p 488.50p 482.10p 482.10p 105367
03/01/2014 485.00p 487.40p 482.00p 486.00p 395514
02/01/2014 485.00p 489.39p 485.00p 487.40p 50478
31/12/2013 487.10p 489.19p 485.00p 485.00p 37304
30/12/2013 489.00p 490.50p 485.10p 485.50p 66953
27/12/2013 486.00p 488.63p 485.00p 485.00p 69740
24/12/2013 486.80p 489.74p 486.00p 486.00p 257696
23/12/2013 487.20p 488.60p 484.10p 486.20p 115116
20/12/2013 487.50p 487.50p 483.50p 485.10p 370350
19/12/2013 485.90p 485.90p 481.10p 483.50p 267605
18/12/2013 485.00p 485.00p 477.36p 481.10p 154098
17/12/2013 482.00p 485.00p 482.00p 484.00p 177685
16/12/2013 473.00p 483.65p 473.00p 483.00p 252096
13/12/2013 476.90p 480.00p 473.00p 474.60p 235127
12/12/2013 480.90p 480.90p 473.00p 473.00p 154846
11/12/2013 479.30p 483.00p 476.00p 480.00p 362908
10/12/2013 482.20p 482.20p 476.10p 478.50p 118277
09/12/2013 483.00p 485.46p 479.10p 479.10p 109103
06/12/2013 482.10p 486.80p 480.20p 483.00p 123782
05/12/2013 486.00p 486.00p 481.00p 482.00p 309813
04/12/2013 485.00p 486.70p 482.50p 484.10p 111957
03/12/2013 497.90p 498.40p 492.70p 493.00p 219889
02/12/2013 499.70p 499.70p 495.50p 496.60p 113639
29/11/2013 497.90p 499.35p 495.00p 499.00p 207840
28/11/2013 492.20p 497.50p 490.91p 497.00p 179457
27/11/2013 493.00p 493.00p 489.98p 493.00p 824013
26/11/2013 494.80p 495.00p 490.10p 491.60p 135148
25/11/2013 496.50p 496.50p 490.00p 493.30p 118756
22/11/2013 496.60p 496.60p 489.00p 490.00p 135428
21/11/2013 490.80p 494.89p 489.10p 491.00p 143462
20/11/2013 491.20p 496.00p 489.68p 493.00p 133198
19/11/2013 497.40p 497.40p 489.80p 495.30p 197015
18/11/2013 492.00p 497.50p 487.91p 497.00p 184742
15/11/2013 494.20p 494.20p 487.50p 489.00p 216391
14/11/2013 488.40p 491.90p 485.90p 488.50p 142920
13/11/2013 493.40p 493.40p 484.10p 486.00p 294331
12/11/2013 493.00p 497.58p 490.10p 490.10p 116179
11/11/2013 498.50p 499.60p 493.00p 495.00p 70880
08/11/2013 498.70p 498.70p 491.20p 493.70p 115293
07/11/2013 498.00p 502.50p 495.00p 495.00p 60329
06/11/2013 500.00p 504.00p 498.00p 498.10p 134748
05/11/2013 506.50p 506.50p 498.01p 501.00p 178562
04/11/2013 500.00p 504.50p 498.30p 502.00p 141910
01/11/2013 501.00p 503.58p 498.00p 498.30p 56838
31/10/2013 502.00p 504.02p 499.77p 501.50p 191769
30/10/2013 502.00p 507.00p 502.00p 503.00p 195348
29/10/2013 501.50p 505.21p 501.50p 503.00p 136087
28/10/2013 501.00p 505.00p 498.50p 503.00p 88750
25/10/2013 502.50p 502.50p 497.80p 501.00p 143104
24/10/2013 498.50p 503.00p 496.10p 499.50p 134600
23/10/2013 495.00p 498.50p 495.00p 496.50p 184121
22/10/2013 498.50p 498.50p 495.50p 498.50p 249266
21/10/2013 495.80p 498.50p 494.52p 498.40p 164552
18/10/2013 496.90p 498.45p 493.24p 498.40p 126761
17/10/2013 495.50p 496.80p 491.90p 496.00p 175531
16/10/2013 492.00p 495.50p 487.00p 495.50p 173235
15/10/2013 490.00p 494.40p 490.00p 492.00p 150950
14/10/2013 490.30p 494.38p 480.20p 490.00p 140519
11/10/2013 489.80p 494.00p 489.00p 494.00p 131867
10/10/2013 482.20p 489.90p 482.20p 489.00p 173215
09/10/2013 480.10p 484.84p 480.10p 483.50p 61258
08/10/2013 483.10p 485.20p 481.32p 484.00p 148243
07/10/2013 477.00p 483.80p 474.10p 483.00p 133457
04/10/2013 480.80p 483.10p 478.60p 483.00p 131111
03/10/2013 480.50p 483.16p 475.34p 482.00p 260353
02/10/2013 480.00p 480.60p 474.00p 479.00p 103652
01/10/2013 480.10p 484.33p 480.10p 480.20p 98344
30/09/2013 479.90p 485.00p 476.24p 485.00p 131223
27/09/2013 489.50p 489.50p 480.00p 480.00p 115013
26/09/2013 489.50p 492.70p 487.50p 487.50p 138378
25/09/2013 489.40p 489.40p 484.00p 488.00p 158450
24/09/2013 488.90p 489.40p 483.42p 488.00p 158800
23/09/2013 493.40p 493.40p 483.00p 485.00p 274926
20/09/2013 492.40p 492.40p 486.28p 487.00p 371310
19/09/2013 494.60p 494.60p 487.00p 487.00p 232921
18/09/2013 485.50p 489.00p 483.10p 485.00p 108961
17/09/2013 489.70p 491.74p 483.10p 483.10p 233851
16/09/2013 494.40p 494.40p 487.52p 491.50p 70486
13/09/2013 487.00p 493.00p 485.00p 491.20p 157220
12/09/2013 499.00p 499.00p 490.00p 491.50p 154488
11/09/2013 494.90p 498.50p 492.00p 498.50p 190581
10/09/2013 493.00p 494.00p 491.50p 493.50p 77316
09/09/2013 487.10p 493.75p 487.10p 493.00p 110272
06/09/2013 490.70p 492.45p 487.77p 492.10p 77028
05/09/2013 487.00p 492.80p 487.00p 491.00p 121592
04/09/2013 487.50p 487.80p 484.00p 487.80p 151307
03/09/2013 492.80p 492.80p 485.70p 487.00p 107717
02/09/2013 481.20p 490.20p 481.20p 490.20p 161147
30/08/2013 486.70p 486.80p 481.10p 484.50p 39118
29/08/2013 481.10p 488.00p 481.10p 482.00p 117740
28/08/2013 480.50p 486.80p 477.90p 484.00p 133202
27/08/2013 485.10p 487.00p 481.30p 483.50p 176401
23/08/2013 490.90p 490.90p 482.40p 484.00p 135724
22/08/2013 482.00p 489.00p 482.00p 488.00p 60510
21/08/2013 488.10p 489.55p 482.50p 484.00p 111457
20/08/2013 490.50p 491.10p 484.00p 484.70p 137771
19/08/2013 491.50p 492.50p 491.00p 491.10p 82371
16/08/2013 489.00p 492.50p 489.00p 491.50p 76961
15/08/2013 495.10p 498.00p 489.00p 491.60p 235003
14/08/2013 497.90p 498.80p 493.90p 498.00p 169107
13/08/2013 495.70p 497.50p 493.10p 497.00p 131287
12/08/2013 500.00p 500.00p 492.94p 494.00p 107078
09/08/2013 495.30p 502.00p 494.60p 500.00p 119729
08/08/2013 495.70p 500.00p 493.93p 494.60p 108434
07/08/2013 500.00p 500.00p 491.27p 495.70p 166657
06/08/2013 497.50p 502.00p 495.40p 498.00p 137950
05/08/2013 506.00p 506.00p 495.10p 501.00p 112359
02/08/2013 505.00p 507.00p 500.50p 503.50p 118091
01/08/2013 502.00p 504.32p 502.00p 504.00p 120375
31/07/2013 497.00p 502.50p 495.00p 502.00p 156096
30/07/2013 495.40p 497.00p 490.25p 497.00p 214754
29/07/2013 490.00p 494.00p 487.45p 491.50p 217486
26/07/2013 491.50p 494.20p 488.00p 490.00p 174170
25/07/2013 493.00p 493.40p 488.40p 488.40p 89533
24/07/2013 492.90p 494.60p 489.72p 493.00p 200861
23/07/2013 495.00p 495.60p 489.74p 490.10p 263309
22/07/2013 495.00p 497.40p 489.10p 492.00p 97683
19/07/2013 499.00p 499.00p 493.00p 494.30p 70059
18/07/2013 496.40p 501.00p 494.00p 495.00p 86837
17/07/2013 501.00p 501.32p 494.10p 494.10p 180620
16/07/2013 499.10p 501.49p 496.00p 496.60p 161430
15/07/2013 500.00p 504.50p 497.20p 497.90p 71129
12/07/2013 498.60p 502.40p 494.30p 501.00p 153154
11/07/2013 494.00p 502.00p 492.00p 498.90p 163863
10/07/2013 493.80p 493.80p 487.58p 491.50p 92008
09/07/2013 493.00p 494.00p 490.50p 494.00p 210344
08/07/2013 487.00p 492.00p 486.10p 490.90p 203318
05/07/2013 485.00p 489.80p 484.00p 489.00p 192649
04/07/2013 476.50p 485.00p 475.00p 484.90p 386274
03/07/2013 477.50p 479.00p 472.60p 472.60p 132079
02/07/2013 481.00p 481.00p 476.66p 479.00p 122461
01/07/2013 481.40p 481.40p 476.00p 479.90p 102337
28/06/2013 477.20p 477.43p 475.00p 476.00p 213780
27/06/2013 473.60p 480.00p 473.60p 477.40p 119908
26/06/2013 474.90p 477.30p 472.30p 475.40p 171876
25/06/2013 476.30p 480.15p 472.30p 472.30p 123468
24/06/2013 477.70p 480.30p 473.40p 474.00p 143936
21/06/2013 482.00p 484.00p 475.60p 475.60p 292738
20/06/2013 490.00p 492.00p 479.00p 482.70p 125429
19/06/2013 491.50p 494.00p 489.25p 492.00p 182061
18/06/2013 494.50p 494.50p 490.71p 491.90p 158270
17/06/2013 490.00p 496.18p 490.00p 492.80p 77600
14/06/2013 492.30p 495.99p 489.80p 489.80p 95811
13/06/2013 486.50p 494.00p 482.00p 487.80p 115637
12/06/2013 494.90p 494.90p 489.60p 494.00p 69029
11/06/2013 498.30p 501.50p 489.00p 490.00p 180022
10/06/2013 498.10p 504.40p 498.10p 499.50p 85008
07/06/2013 494.20p 503.50p 492.20p 499.00p 168090
06/06/2013 491.40p 496.50p 490.00p 494.00p 153113
05/06/2013 496.00p 500.00p 491.60p 492.00p 142123
04/06/2013 503.00p 507.00p 497.00p 500.00p 109591
03/06/2013 501.50p 503.42p 496.87p 499.00p 170113
31/05/2013 506.50p 509.74p 503.00p 503.00p 94025
30/05/2013 506.50p 508.69p 505.00p 507.00p 85424
29/05/2013 514.00p 514.50p 505.00p 505.00p 608742
28/05/2013 505.50p 514.50p 503.50p 514.50p 95933
24/05/2013 512.50p 513.68p 503.00p 503.50p 202423
23/05/2013 514.50p 514.50p 507.00p 510.50p 149581
22/05/2013 522.00p 522.00p 516.24p 519.00p 203871
21/05/2013 523.00p 523.00p 515.73p 518.00p 86213
20/05/2013 512.00p 520.50p 512.00p 520.00p 95083
17/05/2013 513.50p 516.00p 510.62p 514.00p 113409
16/05/2013 512.00p 513.39p 509.50p 509.50p 114936
15/05/2013 513.00p 514.00p 511.00p 512.00p 67600
14/05/2013 511.50p 513.00p 508.31p 513.00p 258727
13/05/2013 513.50p 513.50p 507.94p 510.00p 104223
10/05/2013 509.00p 512.00p 509.00p 512.00p 232468
09/05/2013 512.00p 512.50p 509.27p 511.00p 100714
08/05/2013 507.50p 513.00p 507.50p 511.00p 134251

*Close Price adjusted for both dividends and splits