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
15/12/2010 495.50p 496.00p 486.80p 492.40p 63218
14/12/2010 494.40p 497.50p 488.70p 496.50p 93176
13/12/2010 492.80p 498.40p 492.00p 498.40p 91974
10/12/2010 490.00p 495.00p 490.00p 492.40p 36638
09/12/2010 493.90p 497.70p 484.11p 493.50p 120837
08/12/2010 492.00p 492.00p 485.11p 488.10p 62313
07/12/2010 486.20p 497.50p 486.20p 497.50p 104386
06/12/2010 491.40p 495.00p 486.79p 490.00p 120759
03/12/2010 493.00p 493.00p 485.71p 488.00p 120794
02/12/2010 485.00p 495.50p 485.00p 495.50p 113170
01/12/2010 480.90p 483.80p 476.52p 482.30p 103517
30/11/2010 480.30p 482.89p 474.40p 475.00p 129785
29/11/2010 481.00p 484.99p 479.90p 479.90p 41497
26/11/2010 483.10p 487.00p 477.00p 481.10p 67265
25/11/2010 483.70p 485.00p 482.00p 485.00p 48959
24/11/2010 477.00p 483.50p 475.20p 483.00p 92613
23/11/2010 481.30p 481.30p 475.40p 475.40p 57480
22/11/2010 485.00p 485.00p 479.50p 480.30p 79328
19/11/2010 481.20p 483.55p 479.30p 482.00p 47525
18/11/2010 483.50p 488.00p 479.80p 482.00p 67441
17/11/2010 479.80p 484.50p 476.20p 477.40p 69303
16/11/2010 489.20p 489.60p 480.00p 480.00p 91303
15/11/2010 492.00p 494.31p 483.50p 490.50p 81594
12/11/2010 486.40p 493.20p 483.40p 491.80p 50224
11/11/2010 492.40p 497.00p 488.60p 492.30p 113580
10/11/2010 490.90p 493.29p 488.93p 489.70p 54983
09/11/2010 494.30p 494.50p 485.00p 493.10p 92991
08/11/2010 490.00p 495.20p 489.31p 495.00p 122979
05/11/2010 493.00p 495.10p 487.83p 494.40p 67271
04/11/2010 489.00p 493.79p 487.00p 491.40p 119531
03/11/2010 487.60p 490.87p 482.13p 483.50p 110842
02/11/2010 484.30p 489.24p 482.32p 488.90p 56765
01/11/2010 488.20p 488.70p 482.91p 485.10p 137934
29/10/2010 482.30p 488.85p 481.10p 482.50p 149618
28/10/2010 482.70p 488.65p 481.25p 483.70p 91341
27/10/2010 480.10p 483.55p 480.00p 480.00p 50274
26/10/2010 485.00p 486.30p 478.70p 483.00p 329608
25/10/2010 486.40p 487.90p 480.50p 484.90p 144738
22/10/2010 482.90p 482.90p 476.30p 479.00p 93742
21/10/2010 478.60p 481.00p 476.00p 479.10p 81324
20/10/2010 477.90p 483.20p 477.90p 479.00p 64600
19/10/2010 479.50p 484.90p 478.50p 479.30p 42316
18/10/2010 478.90p 481.50p 477.50p 480.90p 105536
15/10/2010 488.70p 488.70p 481.00p 483.00p 94152
14/10/2010 490.60p 490.60p 483.50p 485.20p 98674
13/10/2010 483.20p 487.50p 483.20p 486.60p 551718
12/10/2010 481.00p 484.50p 479.20p 484.00p 78412
11/10/2010 480.10p 484.90p 480.00p 483.60p 40346
08/10/2010 480.10p 483.69p 479.41p 481.00p 34419
07/10/2010 478.00p 485.50p 478.00p 480.00p 165578
06/10/2010 480.00p 481.00p 477.91p 480.80p 76375
05/10/2010 469.00p 477.10p 468.71p 477.10p 43803
04/10/2010 470.60p 470.90p 468.00p 468.80p 65436
01/10/2010 469.00p 469.60p 464.30p 469.60p 64659
30/09/2010 464.40p 469.00p 462.50p 465.50p 73564
29/09/2010 464.00p 465.00p 460.10p 462.00p 81350
28/09/2010 460.00p 462.00p 458.10p 459.10p 132793
27/09/2010 463.30p 464.70p 460.50p 461.60p 115994
24/09/2010 453.30p 462.70p 453.30p 462.70p 71866
23/09/2010 458.00p 458.20p 454.25p 456.10p 130498
22/09/2010 457.90p 458.00p 453.00p 455.40p 90139
21/09/2010 455.30p 459.00p 454.00p 459.00p 121137
20/09/2010 452.70p 457.50p 450.80p 457.50p 50466
17/09/2010 455.10p 456.00p 447.96p 448.00p 380952
16/09/2010 449.40p 454.60p 449.40p 453.40p 85100
15/09/2010 455.50p 456.40p 449.40p 454.90p 81635
14/09/2010 454.20p 456.75p 451.45p 453.40p 137321
13/09/2010 454.20p 455.80p 450.60p 455.80p 157880
10/09/2010 449.50p 451.70p 448.00p 451.00p 68863
09/09/2010 449.30p 452.30p 446.30p 450.00p 101861
08/09/2010 443.00p 449.00p 441.65p 448.00p 112802
07/09/2010 449.50p 450.50p 444.05p 445.50p 44084
06/09/2010 449.40p 453.00p 446.00p 453.00p 95503
03/09/2010 443.70p 449.80p 442.10p 447.50p 81813
02/09/2010 439.60p 444.00p 439.60p 444.00p 55909
01/09/2010 430.50p 443.70p 430.50p 443.70p 124188
31/08/2010 421.80p 430.19p 421.80p 430.00p 65258
27/08/2010 426.00p 430.80p 424.00p 430.80p 98236
26/08/2010 427.50p 428.80p 422.20p 423.00p 128577
25/08/2010 428.00p 428.00p 422.00p 422.50p 218243
24/08/2010 428.20p 428.90p 422.10p 425.10p 71694
23/08/2010 427.70p 430.55p 426.60p 428.50p 217353
20/08/2010 431.90p 431.90p 426.50p 426.50p 63406
19/08/2010 436.60p 436.60p 429.30p 429.30p 103161
18/08/2010 431.50p 436.10p 431.50p 433.80p 94843
17/08/2010 433.50p 436.70p 430.50p 436.70p 82863
16/08/2010 433.50p 433.95p 428.50p 429.30p 63114
13/08/2010 430.10p 433.99p 428.20p 431.00p 38810
12/08/2010 430.60p 432.00p 428.50p 432.00p 161335
11/08/2010 435.00p 436.60p 432.60p 433.30p 26722
10/08/2010 440.20p 440.49p 435.70p 438.40p 70306
09/08/2010 440.10p 440.20p 434.60p 440.00p 121869
06/08/2010 440.30p 440.70p 433.35p 435.10p 56418
05/08/2010 439.00p 441.00p 436.80p 441.00p 51975
04/08/2010 436.10p 440.00p 432.50p 439.20p 69982
03/08/2010 435.50p 441.38p 435.40p 438.00p 78663
02/08/2010 439.40p 441.90p 436.75p 439.60p 58193
30/07/2010 437.60p 439.00p 433.10p 433.10p 71625
29/07/2010 441.60p 442.30p 437.60p 439.90p 99369
28/07/2010 443.30p 445.40p 437.30p 437.30p 93725
27/07/2010 449.00p 449.00p 437.50p 437.50p 157915
26/07/2010 443.50p 446.50p 437.00p 446.50p 154544
23/07/2010 437.00p 441.00p 433.50p 440.20p 93985
22/07/2010 428.00p 440.20p 425.57p 437.10p 140877
21/07/2010 422.60p 429.50p 422.60p 427.10p 92214
20/07/2010 423.50p 424.90p 422.00p 424.90p 209341
19/07/2010 425.10p 425.80p 420.60p 422.50p 51866
16/07/2010 427.50p 431.10p 420.70p 422.00p 82772
15/07/2010 430.10p 432.60p 426.74p 426.90p 78462
14/07/2010 430.70p 432.00p 426.10p 426.80p 55316
13/07/2010 427.40p 430.90p 425.60p 430.90p 59338
12/07/2010 422.20p 427.50p 421.00p 425.10p 91116
09/07/2010 422.40p 424.50p 421.10p 421.60p 74571
08/07/2010 419.60p 423.10p 408.50p 422.10p 145635
07/07/2010 408.50p 415.90p 407.00p 414.20p 217110
06/07/2010 407.80p 413.70p 404.40p 413.00p 81769
05/07/2010 404.40p 409.07p 403.30p 404.10p 155443
02/07/2010 410.00p 411.64p 404.50p 405.00p 239476
01/07/2010 414.50p 415.10p 406.90p 406.90p 97409
30/06/2010 412.00p 418.40p 411.90p 417.00p 115167
29/06/2010 415.00p 416.80p 412.10p 412.10p 134638
28/06/2010 421.90p 422.67p 420.00p 421.80p 68926
25/06/2010 422.00p 423.25p 418.90p 418.90p 118034
24/06/2010 428.00p 428.00p 421.80p 421.80p 68062
23/06/2010 425.00p 427.60p 424.00p 424.80p 84369
22/06/2010 435.40p 435.40p 428.20p 428.60p 108347
21/06/2010 437.00p 438.30p 433.40p 435.40p 191137
18/06/2010 428.70p 433.70p 428.50p 432.00p 452790
17/06/2010 430.50p 434.10p 429.50p 431.60p 107652
16/06/2010 434.10p 435.50p 427.50p 429.80p 126214
15/06/2010 427.00p 431.80p 427.00p 431.80p 141392
14/06/2010 429.00p 431.60p 427.30p 430.10p 103067
11/06/2010 428.50p 430.90p 426.40p 429.30p 61103
10/06/2010 421.70p 429.50p 421.70p 429.40p 62090
09/06/2010 421.30p 423.90p 420.00p 423.90p 105249
08/06/2010 424.00p 428.53p 418.20p 418.20p 104771
07/06/2010 429.00p 429.75p 424.00p 424.50p 132744
04/06/2010 434.80p 438.50p 430.40p 430.90p 121594
03/06/2010 430.00p 437.00p 430.00p 437.00p 131640
02/06/2010 417.50p 428.90p 417.30p 428.90p 171057
01/06/2010 421.90p 425.40p 418.40p 425.40p 95390
28/05/2010 428.80p 430.80p 427.25p 428.50p 169529
27/05/2010 422.10p 428.70p 420.00p 428.70p 287720
26/05/2010 418.50p 421.90p 414.00p 420.00p 281853
25/05/2010 413.90p 416.30p 409.00p 416.30p 235893
24/05/2010 424.90p 424.95p 418.00p 420.20p 102878
21/05/2010 420.20p 424.00p 415.10p 422.10p 364363
20/05/2010 433.40p 435.00p 420.00p 420.30p 154932
19/05/2010 435.40p 439.80p 431.40p 431.40p 79315
18/05/2010 438.00p 443.10p 436.80p 441.50p 82476
17/05/2010 435.10p 442.10p 434.30p 439.10p 63771
14/05/2010 445.70p 446.50p 436.20p 436.80p 84007
13/05/2010 443.20p 446.60p 441.00p 445.90p 100466
12/05/2010 437.60p 444.00p 430.50p 444.00p 158693
11/05/2010 439.60p 439.60p 430.80p 435.90p 120853
10/05/2010 431.60p 440.90p 430.80p 440.70p 160549
07/05/2010 426.90p 432.35p 415.60p 419.10p 303638
06/05/2010 432.80p 438.00p 430.60p 432.00p 182227
05/05/2010 439.80p 443.46p 433.32p 434.00p 191440
04/05/2010 447.00p 450.00p 438.10p 438.10p 205766
30/04/2010 451.00p 451.70p 447.00p 447.00p 163036
29/04/2010 445.00p 451.80p 445.00p 449.80p 119506
28/04/2010 449.00p 450.50p 445.00p 447.30p 162949
27/04/2010 457.30p 457.30p 448.00p 448.00p 85778
26/04/2010 465.60p 465.60p 454.10p 456.50p 228094
23/04/2010 455.50p 460.25p 455.50p 458.90p 121415
22/04/2010 459.00p 462.90p 455.40p 455.40p 121705
21/04/2010 462.90p 464.25p 459.00p 461.10p 111424
20/04/2010 460.00p 464.20p 459.97p 463.90p 185455
19/04/2010 462.50p 462.50p 459.80p 461.60p 88565
16/04/2010 462.30p 467.90p 461.50p 463.40p 130539
15/04/2010 462.50p 467.00p 462.00p 467.00p 93597
14/04/2010 459.00p 464.00p 459.00p 464.00p 90831
13/04/2010 459.20p 462.00p 458.06p 460.20p 203487
12/04/2010 458.90p 462.20p 455.50p 461.90p 73192
09/04/2010 454.10p 458.80p 454.10p 458.80p 104903
08/04/2010 452.00p 453.90p 448.60p 453.00p 162333
07/04/2010 451.00p 453.00p 450.00p 452.00p 113830
06/04/2010 449.10p 452.60p 447.00p 452.00p 112941
01/04/2010 447.80p 450.90p 445.65p 450.80p 119386
31/03/2010 445.90p 446.10p 444.50p 446.10p 280328
30/03/2010 445.00p 446.00p 442.82p 445.00p 226091
29/03/2010 441.10p 445.30p 440.10p 445.30p 141594
26/03/2010 438.50p 444.60p 438.50p 443.20p 210264
25/03/2010 440.00p 443.30p 437.55p 443.30p 112006
24/03/2010 440.50p 442.00p 437.40p 439.60p 184362
23/03/2010 441.70p 442.08p 438.40p 438.40p 182988
22/03/2010 441.50p 441.80p 437.00p 438.50p 211904
19/03/2010 440.60p 443.50p 438.10p 441.50p 420992
18/03/2010 440.00p 442.40p 439.00p 442.00p 174811
17/03/2010 440.10p 443.52p 439.90p 442.40p 89509
16/03/2010 439.90p 444.30p 436.60p 442.10p 304396
15/03/2010 435.10p 440.00p 435.10p 435.70p 174313
12/03/2010 437.40p 440.00p 435.00p 437.50p 108431
11/03/2010 438.00p 440.00p 436.10p 436.50p 98036
10/03/2010 434.00p 438.00p 434.00p 438.00p 129913
09/03/2010 435.00p 436.80p 433.05p 434.60p 176762
08/03/2010 437.50p 437.90p 430.00p 436.00p 150463
05/03/2010 430.00p 434.70p 425.00p 434.70p 207209
04/03/2010 420.10p 430.00p 420.10p 430.00p 203484

*Close Price adjusted for both dividends and splits