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
04/10/2011 417.00p 418.60p 409.00p 409.90p 106519
03/10/2011 420.80p 423.90p 411.29p 423.90p 100791
30/09/2011 432.70p 440.00p 125.00p 422.60p 145711
29/09/2011 436.20p 440.40p 434.00p 438.00p 27726
28/09/2011 445.10p 447.25p 435.09p 437.50p 124317
27/09/2011 444.40p 450.05p 441.00p 442.50p 65137
26/09/2011 435.90p 446.30p 428.41p 443.00p 86010
23/09/2011 435.20p 444.74p 428.50p 439.30p 179342
22/09/2011 448.00p 448.00p 434.40p 437.50p 157433
21/09/2011 461.40p 461.90p 451.10p 451.50p 45696
20/09/2011 450.00p 462.30p 449.95p 452.70p 65722
19/09/2011 460.60p 463.65p 453.80p 455.00p 68018
16/09/2011 466.00p 468.00p 457.53p 467.50p 124491
15/09/2011 462.30p 464.90p 458.55p 461.60p 87676
14/09/2011 453.00p 458.90p 451.10p 457.00p 68799
13/09/2011 458.50p 459.00p 451.40p 451.50p 43596
12/09/2011 461.70p 462.39p 451.21p 457.00p 24999
09/09/2011 470.00p 476.00p 462.10p 463.00p 46555
08/09/2011 470.00p 480.00p 470.00p 472.30p 72388
07/09/2011 470.70p 474.90p 466.10p 470.20p 58843
06/09/2011 469.20p 475.90p 465.00p 471.10p 106984
05/09/2011 474.00p 474.00p 464.40p 465.00p 39889
02/09/2011 476.30p 483.40p 472.10p 477.10p 152461
01/09/2011 478.40p 483.80p 474.30p 483.80p 70797
31/08/2011 467.10p 481.50p 465.50p 480.50p 159038
30/08/2011 461.10p 471.00p 461.10p 464.00p 125505
26/08/2011 460.00p 463.70p 452.50p 460.00p 85919
25/08/2011 472.70p 476.70p 455.60p 459.60p 229288
24/08/2011 470.80p 477.10p 467.00p 476.40p 33849
23/08/2011 470.00p 476.00p 462.10p 471.10p 96048
22/08/2011 467.90p 475.79p 460.00p 474.20p 68951
19/08/2011 464.90p 468.40p 457.00p 468.10p 77249
18/08/2011 476.60p 481.90p 459.50p 468.40p 81815
17/08/2011 486.40p 486.40p 481.20p 484.00p 49359
16/08/2011 487.00p 488.50p 481.46p 484.80p 83396
15/08/2011 487.30p 489.90p 480.95p 489.90p 93400
12/08/2011 475.70p 485.00p 474.00p 478.00p 90800
11/08/2011 463.10p 483.20p 461.20p 483.20p 247115
10/08/2011 474.40p 478.96p 458.50p 462.10p 168586
09/08/2011 462.00p 473.30p 450.00p 472.50p 286270
08/08/2011 480.50p 491.00p 462.10p 463.80p 154433
05/08/2011 492.00p 494.90p 482.40p 491.00p 160973
04/08/2011 501.50p 503.25p 495.00p 497.10p 143830
03/08/2011 500.00p 503.50p 495.40p 501.50p 277398
02/08/2011 508.00p 515.12p 501.00p 501.00p 85822
01/08/2011 516.50p 518.25p 509.00p 509.50p 123351
29/07/2011 510.00p 514.32p 508.00p 510.00p 118500
28/07/2011 512.00p 515.00p 509.50p 515.00p 40619
27/07/2011 518.00p 518.00p 511.50p 511.50p 122888
26/07/2011 520.00p 523.50p 516.94p 517.00p 80707
25/07/2011 517.50p 525.00p 515.50p 516.00p 108662
22/07/2011 525.50p 525.50p 520.31p 524.50p 34960
21/07/2011 516.50p 525.00p 515.00p 521.00p 161377
20/07/2011 521.00p 524.00p 516.42p 523.00p 50380
19/07/2011 512.50p 519.00p 511.18p 519.00p 72897
18/07/2011 510.00p 515.50p 510.00p 514.00p 107800
15/07/2011 507.00p 519.00p 507.00p 517.00p 149808
14/07/2011 511.50p 517.50p 508.23p 515.50p 75540
13/07/2011 514.50p 518.09p 510.61p 518.00p 76924
12/07/2011 510.00p 518.00p 503.50p 516.50p 115006
11/07/2011 523.50p 524.49p 511.50p 519.50p 64259
08/07/2011 531.50p 534.50p 521.50p 521.50p 105894
07/07/2011 523.50p 532.50p 522.00p 530.00p 82689
06/07/2011 522.00p 526.00p 518.21p 523.00p 77863
05/07/2011 522.00p 528.41p 520.00p 520.50p 76806
04/07/2011 526.00p 529.50p 523.00p 523.50p 58465
01/07/2011 522.00p 530.00p 522.00p 530.00p 81565
30/06/2011 517.50p 523.50p 516.00p 523.50p 231133
29/06/2011 512.00p 517.00p 507.71p 517.00p 92351
28/06/2011 507.50p 514.50p 503.00p 513.00p 82421
27/06/2011 500.00p 512.00p 500.00p 512.00p 63750
24/06/2011 504.00p 506.83p 500.50p 504.00p 51393
23/06/2011 504.00p 508.00p 498.29p 499.60p 122435
22/06/2011 508.50p 508.50p 504.50p 508.00p 84292
21/06/2011 509.50p 509.70p 504.00p 507.00p 251628
20/06/2011 509.00p 509.00p 503.00p 505.00p 103513
17/06/2011 514.50p 517.29p 510.50p 511.00p 441003
16/06/2011 520.00p 524.00p 516.00p 518.00p 170109
15/06/2011 529.50p 529.75p 522.16p 524.50p 132112
14/06/2011 523.00p 531.00p 523.00p 528.00p 143025
13/06/2011 522.00p 525.00p 521.80p 525.00p 96979
10/06/2011 526.50p 530.32p 520.00p 520.50p 66621
09/06/2011 528.50p 533.00p 525.05p 533.00p 48297
08/06/2011 526.50p 530.55p 525.50p 529.00p 109864
07/06/2011 529.50p 533.00p 526.32p 533.00p 114237
06/06/2011 525.00p 530.00p 518.87p 530.00p 107047
03/06/2011 525.00p 529.00p 521.10p 528.00p 58786
02/06/2011 514.50p 525.00p 514.50p 525.00p 145047
01/06/2011 528.00p 528.00p 520.00p 523.00p 89385
31/05/2011 520.50p 529.00p 517.00p 523.00p 60569
27/05/2011 516.00p 519.00p 512.02p 518.50p 107345
26/05/2011 517.50p 517.50p 509.00p 511.00p 180833
25/05/2011 503.50p 512.50p 503.00p 509.00p 283246
24/05/2011 511.50p 513.00p 506.17p 512.50p 79754
23/05/2011 508.00p 512.62p 505.00p 507.00p 164084
20/05/2011 519.50p 521.00p 513.00p 513.00p 81116
19/05/2011 520.00p 520.70p 516.50p 518.50p 49202
18/05/2011 515.00p 518.00p 507.50p 515.50p 83455
17/05/2011 513.00p 516.00p 508.00p 509.00p 218249
16/05/2011 511.00p 513.50p 504.50p 510.50p 120592
13/05/2011 514.00p 517.00p 508.00p 508.00p 81471
12/05/2011 518.00p 518.00p 506.85p 511.50p 237443
11/05/2011 526.00p 526.00p 514.00p 514.00p 53751
10/05/2011 522.00p 524.00p 518.00p 524.00p 105717
09/05/2011 523.00p 524.67p 517.00p 521.50p 45331
06/05/2011 520.00p 523.50p 519.00p 523.00p 115912
05/05/2011 521.00p 525.00p 518.50p 524.50p 163094
04/05/2011 525.50p 525.50p 520.00p 523.50p 97975
03/05/2011 524.50p 527.89p 522.50p 526.00p 180327
28/04/2011 517.50p 522.00p 517.50p 521.00p 110044
27/04/2011 523.50p 523.82p 516.50p 517.00p 102490
26/04/2011 519.50p 524.50p 518.00p 520.50p 209424
21/04/2011 521.00p 525.00p 518.50p 522.00p 95275
20/04/2011 511.50p 521.00p 511.50p 520.00p 62599
19/04/2011 510.00p 515.50p 508.32p 511.00p 76071
18/04/2011 516.00p 521.00p 509.58p 510.50p 96662
15/04/2011 516.00p 521.00p 511.23p 519.00p 132953
14/04/2011 511.00p 517.50p 510.00p 516.00p 54542
13/04/2011 514.00p 517.00p 513.00p 516.00p 82550
12/04/2011 511.50p 515.81p 510.00p 510.00p 165808
11/04/2011 512.00p 518.00p 507.97p 516.00p 50610
08/04/2011 507.00p 510.50p 505.50p 510.50p 73130
07/04/2011 503.00p 507.00p 503.00p 505.50p 102349
06/04/2011 503.00p 506.50p 500.50p 506.00p 139008
05/04/2011 498.60p 503.50p 497.40p 498.50p 154421
04/04/2011 503.50p 503.50p 497.41p 501.00p 119350
01/04/2011 495.30p 503.50p 495.30p 503.50p 197969
31/03/2011 496.50p 500.00p 496.50p 496.70p 122565
30/03/2011 498.00p 499.80p 494.41p 499.00p 95445
29/03/2011 494.10p 499.00p 494.10p 496.40p 106693
28/03/2011 493.60p 498.89p 493.60p 495.00p 159194
25/03/2011 493.70p 499.70p 493.70p 498.50p 106502
24/03/2011 490.10p 495.50p 488.00p 495.50p 143363
23/03/2011 486.00p 489.74p 484.21p 488.00p 159712
22/03/2011 486.90p 490.50p 486.00p 486.00p 176848
21/03/2011 482.70p 488.80p 480.76p 486.30p 119986
18/03/2011 479.30p 482.40p 478.03p 479.00p 242390
17/03/2011 472.70p 479.90p 472.70p 478.00p 357285
16/03/2011 478.10p 478.60p 470.30p 472.20p 274535
15/03/2011 474.00p 479.53p 470.00p 473.70p 185068
14/03/2011 485.30p 488.50p 482.00p 482.80p 117969
11/03/2011 483.00p 490.39p 482.10p 489.00p 108372
10/03/2011 486.50p 489.30p 485.00p 486.30p 177224
09/03/2011 488.70p 494.70p 488.50p 488.60p 95397
08/03/2011 488.20p 494.80p 488.00p 492.50p 89751
07/03/2011 488.00p 492.20p 483.20p 490.50p 105247
04/03/2011 490.00p 490.00p 485.40p 485.50p 168357
03/03/2011 485.00p 494.14p 485.00p 488.00p 211476
02/03/2011 483.20p 487.00p 482.30p 485.50p 106218
01/03/2011 496.10p 497.81p 486.00p 486.00p 126030
28/02/2011 497.00p 498.90p 491.00p 491.00p 173794
25/02/2011 484.00p 497.50p 484.00p 497.50p 47138
24/02/2011 485.50p 488.40p 485.50p 486.10p 210409
23/02/2011 496.40p 497.80p 486.00p 488.00p 230754
22/02/2011 500.00p 503.00p 494.10p 495.50p 70316
21/02/2011 502.00p 505.00p 499.00p 499.00p 105574
18/02/2011 504.50p 504.50p 502.50p 504.00p 134198
17/02/2011 502.50p 505.00p 500.50p 500.50p 40384
16/02/2011 503.00p 508.00p 499.50p 505.00p 72346
15/02/2011 506.00p 506.00p 500.00p 500.00p 138546
14/02/2011 508.83p 510.00p 501.75p 503.00p 61860
11/02/2011 506.50p 506.50p 501.50p 504.00p 50487
10/02/2011 507.00p 507.00p 502.50p 506.00p 157692
09/02/2011 508.50p 510.00p 503.38p 509.00p 105197
08/02/2011 500.50p 510.00p 500.50p 509.00p 111206
07/02/2011 501.50p 509.00p 501.50p 508.50p 116250
04/02/2011 502.00p 505.50p 500.00p 504.00p 51412
03/02/2011 504.50p 507.50p 501.00p 502.50p 123999
02/02/2011 507.00p 511.69p 501.50p 507.00p 119580
01/02/2011 506.00p 507.59p 501.05p 506.50p 40603
31/01/2011 502.00p 507.50p 501.00p 505.50p 142406
28/01/2011 503.00p 509.29p 499.00p 500.50p 78719
27/01/2011 507.50p 513.50p 505.50p 505.50p 129925
26/01/2011 506.00p 513.00p 504.51p 506.50p 137889
25/01/2011 500.00p 507.50p 500.00p 505.00p 117651
24/01/2011 504.50p 506.00p 499.00p 505.00p 88274
21/01/2011 501.00p 503.00p 497.50p 500.50p 147855
20/01/2011 495.40p 501.50p 495.40p 499.60p 101515
19/01/2011 505.00p 506.00p 499.50p 501.00p 104980
18/01/2011 499.00p 505.00p 496.30p 504.00p 58909
17/01/2011 498.50p 503.50p 497.40p 497.40p 64781
14/01/2011 500.00p 504.50p 497.60p 499.00p 115348
13/01/2011 505.00p 506.49p 499.00p 501.00p 58218
12/01/2011 506.50p 509.65p 499.00p 503.50p 141402
11/01/2011 504.00p 512.00p 501.00p 512.00p 130147
10/01/2011 505.50p 509.00p 502.00p 502.00p 76639
07/01/2011 510.50p 511.40p 505.25p 508.50p 145354
06/01/2011 500.50p 514.00p 500.50p 510.00p 152688
05/01/2011 496.10p 505.71p 496.10p 505.00p 136360
04/01/2011 499.20p 503.10p 495.57p 503.00p 123772
31/12/2010 489.30p 493.20p 486.00p 486.00p 30053
30/12/2010 495.10p 499.20p 491.70p 492.10p 45206
29/12/2010 497.50p 499.50p 493.20p 499.00p 52928
24/12/2010 498.00p 499.50p 498.00p 498.20p 36144
23/12/2010 494.00p 500.50p 494.00p 500.50p 144059
22/12/2010 491.70p 495.90p 489.00p 495.90p 76467
21/12/2010 492.80p 492.90p 485.20p 492.90p 180700
20/12/2010 487.60p 492.80p 484.60p 484.60p 87703
17/12/2010 491.00p 491.00p 486.00p 490.00p 225460
16/12/2010 490.20p 493.50p 485.35p 487.50p 160529

*Close Price adjusted for both dividends and splits