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
07/05/2013 507.50p 511.50p 506.50p 507.50p 129146
03/05/2013 499.60p 507.50p 498.95p 507.50p 185886
02/05/2013 500.50p 500.50p 492.00p 496.50p 7144109
01/05/2013 501.00p 501.00p 497.48p 500.50p 175505
30/04/2013 504.00p 504.00p 495.70p 498.00p 236036
29/04/2013 504.50p 504.50p 491.00p 498.80p 346004
26/04/2013 500.50p 500.50p 498.00p 500.00p 186383
25/04/2013 505.00p 505.00p 499.00p 500.50p 805278
24/04/2013 502.00p 503.50p 501.00p 502.50p 180240
23/04/2013 504.00p 504.00p 500.50p 503.50p 172117
22/04/2013 499.00p 504.00p 499.00p 502.00p 132724
19/04/2013 500.00p 502.00p 496.40p 502.00p 131878
18/04/2013 494.30p 499.80p 493.89p 498.10p 148142
17/04/2013 497.60p 503.00p 494.20p 495.00p 281988
16/04/2013 498.60p 502.51p 496.60p 499.50p 111094
15/04/2013 505.00p 507.00p 499.10p 501.00p 140706
12/04/2013 505.00p 510.50p 502.00p 505.00p 190256
11/04/2013 504.00p 510.50p 502.50p 509.00p 105489
10/04/2013 501.00p 506.00p 500.40p 506.00p 114667
09/04/2013 494.20p 503.00p 494.00p 503.00p 143172
08/04/2013 499.70p 499.70p 491.82p 494.00p 256501
05/04/2013 507.00p 507.00p 492.60p 496.30p 182203
04/04/2013 505.00p 507.53p 502.00p 503.50p 207040
03/04/2013 507.50p 507.50p 502.00p 505.50p 205837
02/04/2013 496.10p 506.50p 496.10p 505.50p 133872
28/03/2013 501.00p 501.00p 494.86p 497.50p 244742
27/03/2013 508.50p 508.50p 495.10p 497.20p 237866
26/03/2013 507.50p 507.50p 503.00p 505.00p 189345
25/03/2013 504.50p 509.50p 504.50p 505.00p 198000
22/03/2013 502.00p 508.00p 502.00p 505.00p 154396
21/03/2013 509.00p 511.56p 503.00p 505.50p 122166
20/03/2013 512.50p 515.59p 508.00p 510.00p 150507
19/03/2013 514.50p 516.50p 510.22p 514.00p 124297
18/03/2013 508.50p 515.50p 504.61p 514.50p 162004
15/03/2013 521.50p 522.00p 515.83p 517.00p 229329
14/03/2013 522.50p 522.50p 519.00p 521.50p 179281
13/03/2013 522.50p 522.50p 515.29p 519.50p 122207
12/03/2013 516.00p 522.00p 515.00p 521.00p 222104
11/03/2013 519.00p 524.00p 518.74p 519.00p 175150
08/03/2013 518.00p 523.39p 515.26p 521.50p 171077
07/03/2013 511.50p 516.65p 511.00p 515.00p 83240
06/03/2013 511.00p 516.87p 510.00p 512.50p 157155
05/03/2013 510.00p 514.39p 508.00p 508.50p 1295431
04/03/2013 514.50p 514.50p 509.00p 509.00p 222854
01/03/2013 512.50p 517.00p 511.50p 513.50p 251652
28/02/2013 516.00p 516.50p 513.50p 515.00p 179501
27/02/2013 511.00p 516.00p 510.51p 516.00p 117131
26/02/2013 511.50p 512.50p 505.00p 512.50p 173347
25/02/2013 510.00p 517.87p 509.00p 517.50p 218056
22/02/2013 510.00p 510.76p 508.00p 508.50p 211631
21/02/2013 519.00p 522.00p 508.50p 508.50p 127235
20/02/2013 517.00p 523.00p 516.50p 522.00p 125981
19/02/2013 508.50p 523.50p 508.50p 519.00p 124338
18/02/2013 515.50p 517.00p 510.00p 510.00p 77628
15/02/2013 512.00p 517.00p 510.00p 517.00p 105347
14/02/2013 514.50p 518.13p 508.47p 510.00p 130821
13/02/2013 520.00p 520.50p 516.00p 516.00p 120417
12/02/2013 515.00p 518.25p 511.56p 518.00p 131662
11/02/2013 511.50p 517.69p 511.00p 517.50p 97661
08/02/2013 506.00p 513.99p 506.00p 511.00p 103403
07/02/2013 514.50p 514.50p 502.50p 506.00p 142304
06/02/2013 513.50p 515.06p 505.50p 508.00p 127053
05/02/2013 511.00p 511.00p 504.00p 508.50p 114673
04/02/2013 507.00p 515.50p 507.00p 508.50p 159775
01/02/2013 506.50p 512.00p 503.31p 512.00p 122822
31/01/2013 508.00p 509.88p 500.50p 505.00p 143923
30/01/2013 515.50p 518.00p 508.00p 510.50p 155949
29/01/2013 519.50p 521.50p 515.00p 516.00p 161605
28/01/2013 511.00p 519.50p 507.00p 518.50p 310572
25/01/2013 508.00p 511.00p 504.36p 511.00p 194699
24/01/2013 505.00p 508.00p 504.25p 507.50p 76083
23/01/2013 507.00p 507.00p 502.50p 505.00p 173220
22/01/2013 503.00p 506.50p 500.07p 504.50p 177215
21/01/2013 499.30p 503.50p 498.50p 503.50p 143471
18/01/2013 500.50p 502.00p 495.21p 501.00p 176638
17/01/2013 493.00p 498.15p 493.00p 496.80p 117925
16/01/2013 494.20p 496.53p 491.40p 493.00p 133101
15/01/2013 494.40p 494.50p 491.90p 491.90p 133640
14/01/2013 501.50p 501.50p 493.20p 493.20p 159100
11/01/2013 500.50p 500.50p 495.00p 495.00p 107148
10/01/2013 494.70p 505.00p 492.21p 498.50p 102160
09/01/2013 482.50p 496.29p 482.50p 495.90p 83034
08/01/2013 486.50p 488.40p 484.42p 487.80p 127347
07/01/2013 489.00p 489.90p 483.00p 489.00p 153117
04/01/2013 484.20p 489.81p 484.11p 489.00p 97032
03/01/2013 486.10p 487.54p 481.80p 485.00p 113654
02/01/2013 478.00p 488.00p 478.00p 487.90p 118130
31/12/2012 476.00p 478.19p 474.00p 474.00p 23485
28/12/2012 476.00p 477.70p 474.00p 476.00p 89564
27/12/2012 478.40p 478.60p 472.00p 475.80p 48802
24/12/2012 476.00p 476.00p 472.11p 476.00p 30915
21/12/2012 477.00p 477.90p 470.00p 477.90p 207883
20/12/2012 468.70p 477.00p 468.70p 477.00p 142358
19/12/2012 472.10p 472.40p 468.60p 471.40p 248467
18/12/2012 467.10p 472.10p 466.50p 471.50p 243504
17/12/2012 468.50p 470.34p 465.00p 467.20p 119583
14/12/2012 470.90p 470.90p 466.10p 468.30p 158134
13/12/2012 470.60p 470.60p 465.40p 465.40p 85823
12/12/2012 464.10p 471.05p 464.00p 470.00p 158384
11/12/2012 464.50p 467.10p 462.38p 464.10p 138039
10/12/2012 465.00p 465.42p 458.50p 458.50p 398429
07/12/2012 462.00p 465.40p 461.00p 463.50p 104282
06/12/2012 465.50p 465.80p 460.10p 464.30p 56816
05/12/2012 463.50p 465.89p 462.04p 464.90p 132399
04/12/2012 471.10p 473.18p 469.02p 470.00p 148822
03/12/2012 469.40p 472.00p 467.50p 470.70p 114780
30/11/2012 472.50p 472.50p 466.01p 467.20p 122662
29/11/2012 469.00p 470.80p 465.38p 467.00p 144387
28/11/2012 473.40p 473.40p 467.00p 468.80p 203526
27/11/2012 467.00p 474.00p 466.18p 473.90p 165534
26/11/2012 465.10p 468.00p 464.07p 467.00p 144992
23/11/2012 464.00p 465.10p 459.70p 463.50p 99092
22/11/2012 458.00p 464.00p 457.22p 464.00p 120246
21/11/2012 455.00p 459.78p 453.90p 459.70p 147451
20/11/2012 455.30p 458.50p 451.64p 458.50p 134237
19/11/2012 446.00p 455.30p 446.00p 455.30p 145810
16/11/2012 447.00p 449.25p 447.00p 448.50p 236992
15/11/2012 443.20p 448.00p 443.20p 448.00p 175517
14/11/2012 445.00p 448.13p 444.73p 446.50p 363514
13/11/2012 443.30p 448.40p 443.00p 448.40p 93060
12/11/2012 448.10p 448.19p 444.00p 445.00p 55532
09/11/2012 448.90p 452.18p 443.80p 448.10p 80185
08/11/2012 453.00p 453.00p 447.63p 449.00p 77552
07/11/2012 454.50p 454.50p 448.48p 450.50p 140331
06/11/2012 446.70p 452.00p 446.70p 452.00p 163478
05/11/2012 453.00p 453.00p 447.90p 447.90p 151272
02/11/2012 452.20p 453.89p 450.30p 452.50p 68153
01/11/2012 448.10p 452.70p 448.10p 452.70p 101142
31/10/2012 452.00p 452.40p 449.54p 451.90p 111863
30/10/2012 448.30p 451.59p 447.80p 450.50p 89468
29/10/2012 449.50p 449.50p 446.61p 447.10p 147460
26/10/2012 451.00p 451.00p 443.00p 446.20p 198444
25/10/2012 452.30p 454.26p 448.10p 448.10p 147983
24/10/2012 451.90p 453.77p 446.00p 446.00p 195509
23/10/2012 451.80p 453.50p 450.70p 452.80p 168230
22/10/2012 454.60p 455.03p 450.60p 452.00p 80641
19/10/2012 452.70p 454.59p 450.66p 453.90p 120361
18/10/2012 450.00p 455.34p 450.00p 451.80p 123417
17/10/2012 454.10p 454.10p 450.60p 451.20p 130671
16/10/2012 452.00p 454.00p 451.20p 453.40p 139838
15/10/2012 452.60p 453.88p 450.59p 452.50p 172267
12/10/2012 451.00p 452.50p 449.61p 452.50p 104747
11/10/2012 448.30p 452.90p 444.87p 452.00p 101641
10/10/2012 447.00p 449.70p 444.61p 448.30p 122933
09/10/2012 450.00p 450.34p 445.80p 448.80p 187470
08/10/2012 448.30p 451.30p 446.20p 451.30p 140301
05/10/2012 443.90p 449.30p 441.01p 449.30p 129382
04/10/2012 441.40p 443.00p 439.00p 441.10p 77179
03/10/2012 441.80p 443.60p 438.00p 438.00p 111362
02/10/2012 438.50p 442.54p 437.00p 440.00p 90739
01/10/2012 438.10p 441.10p 435.90p 441.10p 108905
28/09/2012 439.00p 439.00p 435.07p 438.00p 198001
27/09/2012 434.40p 438.10p 432.00p 437.00p 240110
26/09/2012 432.80p 433.39p 430.31p 432.70p 132926
25/09/2012 431.70p 436.10p 430.64p 436.10p 111898
24/09/2012 432.50p 434.70p 430.60p 434.10p 145784
21/09/2012 431.40p 434.70p 430.80p 434.70p 316921
20/09/2012 432.00p 434.60p 430.80p 433.10p 163505
19/09/2012 434.20p 436.09p 431.70p 434.50p 127304
18/09/2012 436.30p 438.27p 430.69p 432.00p 239853
17/09/2012 443.20p 443.20p 437.00p 438.50p 118358
14/09/2012 438.00p 443.10p 437.21p 440.50p 142344
13/09/2012 434.10p 434.50p 430.00p 432.00p 121988
12/09/2012 430.80p 435.42p 430.40p 434.20p 110709
11/09/2012 431.00p 433.50p 429.90p 430.40p 123773
10/09/2012 434.00p 434.20p 432.50p 433.10p 41627
07/09/2012 432.40p 436.31p 426.63p 433.50p 270298
06/09/2012 425.40p 433.50p 425.40p 432.70p 148197
05/09/2012 425.90p 427.99p 424.60p 425.00p 159323
04/09/2012 429.80p 429.95p 425.57p 427.00p 176177
03/09/2012 429.30p 431.10p 425.99p 428.90p 76579
31/08/2012 425.40p 429.23p 425.20p 426.50p 180071
30/08/2012 427.80p 428.90p 426.92p 427.40p 150888
29/08/2012 428.70p 429.70p 427.10p 427.10p 93258
28/08/2012 430.00p 431.90p 428.10p 429.40p 149774
24/08/2012 430.00p 431.00p 428.00p 431.00p 114871
23/08/2012 428.90p 431.83p 428.43p 430.00p 179636
22/08/2012 429.20p 430.17p 426.70p 428.70p 286357
21/08/2012 432.90p 432.90p 427.30p 430.00p 119305
20/08/2012 432.60p 432.90p 429.40p 429.40p 69411
17/08/2012 432.50p 432.80p 429.75p 430.60p 146919
16/08/2012 436.70p 438.00p 429.60p 429.60p 153786
15/08/2012 435.30p 441.22p 434.00p 434.00p 126143
14/08/2012 439.10p 440.00p 435.88p 438.80p 149932
13/08/2012 437.20p 438.44p 435.00p 435.70p 151694
10/08/2012 434.90p 442.20p 433.56p 441.80p 248395
09/08/2012 438.00p 438.00p 433.20p 437.70p 255051
08/08/2012 435.50p 436.20p 433.10p 436.20p 298068
07/08/2012 435.80p 437.20p 433.31p 435.60p 452296
06/08/2012 432.00p 436.70p 431.35p 436.10p 178825
03/08/2012 427.00p 434.70p 424.60p 434.70p 197513
02/08/2012 428.80p 430.90p 424.10p 425.50p 181363
01/08/2012 421.50p 429.10p 421.50p 429.10p 201778
31/07/2012 422.30p 425.40p 421.50p 424.00p 57242
30/07/2012 424.30p 426.00p 421.70p 425.50p 122924
27/07/2012 418.10p 424.00p 415.30p 423.50p 159025
26/07/2012 409.30p 418.50p 408.15p 417.60p 267174
25/07/2012 410.00p 411.58p 408.20p 410.60p 161195
24/07/2012 408.00p 410.00p 406.50p 408.00p 189143
23/07/2012 414.90p 414.90p 404.80p 407.30p 81883

*Close Price adjusted for both dividends and splits