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
03/03/2010 422.00p 427.60p 422.00p 427.00p 138835
02/03/2010 422.00p 426.00p 421.75p 426.00p 297750
01/03/2010 417.10p 422.00p 417.10p 421.20p 203813
26/02/2010 410.90p 415.60p 410.90p 414.00p 108070
25/02/2010 410.20p 413.90p 409.60p 410.00p 155872
24/02/2010 413.00p 414.86p 412.00p 413.60p 69810
23/02/2010 415.00p 416.60p 413.50p 413.50p 128249
22/02/2010 416.10p 419.90p 412.00p 412.60p 109943
19/02/2010 415.00p 419.00p 413.70p 419.00p 44227
18/02/2010 417.00p 420.50p 413.28p 418.50p 85155
17/02/2010 415.00p 419.90p 410.23p 417.80p 123919
16/02/2010 408.70p 412.90p 408.70p 412.90p 120118
15/02/2010 408.50p 409.00p 405.00p 408.30p 70316
12/02/2010 417.40p 419.70p 405.20p 407.90p 146240
11/02/2010 411.00p 416.30p 411.00p 416.30p 270689
10/02/2010 406.00p 416.00p 406.00p 410.40p 426915
09/02/2010 406.00p 411.60p 405.65p 409.00p 146024
08/02/2010 402.60p 406.00p 400.10p 405.50p 184816
05/02/2010 404.00p 408.00p 396.50p 396.50p 186417
04/02/2010 419.00p 422.90p 406.20p 406.20p 142865
03/02/2010 420.80p 424.20p 417.00p 421.50p 109231
02/02/2010 418.00p 425.00p 415.00p 425.00p 98346
01/02/2010 412.10p 418.30p 412.10p 418.30p 115063
29/01/2010 412.60p 419.20p 408.30p 413.20p 151603
28/01/2010 414.00p 418.00p 408.50p 408.50p 143815
27/01/2010 401.20p 411.50p 401.20p 410.50p 195263
26/01/2010 403.80p 409.10p 402.70p 407.00p 248898
25/01/2010 413.00p 413.00p 407.00p 407.00p 82248
22/01/2010 418.30p 423.50p 413.50p 413.50p 106087
21/01/2010 422.60p 427.00p 421.60p 421.60p 138281
20/01/2010 431.50p 432.50p 424.60p 424.60p 80273
19/01/2010 427.00p 432.90p 427.00p 428.80p 107936
18/01/2010 427.00p 433.00p 426.10p 433.00p 113902
15/01/2010 430.00p 432.60p 426.70p 427.00p 118155
14/01/2010 423.40p 430.85p 423.40p 427.00p 87722
13/01/2010 425.00p 430.70p 421.70p 421.70p 62654
12/01/2010 430.00p 433.80p 425.00p 427.90p 203200
11/01/2010 435.00p 435.00p 429.60p 434.00p 148254
08/01/2010 427.60p 433.00p 424.00p 432.40p 165147
07/01/2010 426.90p 427.60p 422.00p 427.00p 118223
06/01/2010 428.50p 429.00p 422.60p 425.20p 228418
05/01/2010 425.00p 429.00p 421.70p 429.00p 219365
04/01/2010 416.60p 429.60p 412.50p 425.90p 118751
31/12/2009 416.40p 417.00p 413.00p 416.60p 31886
30/12/2009 417.00p 417.00p 411.10p 416.00p 42574
29/12/2009 415.00p 417.30p 411.60p 417.30p 30912
24/12/2009 410.00p 412.60p 406.60p 411.80p 16510
23/12/2009 403.00p 410.10p 402.60p 408.00p 230580
22/12/2009 402.00p 409.00p 402.00p 402.50p 326739
21/12/2009 400.80p 405.90p 397.00p 400.00p 175656
18/12/2009 411.70p 411.70p 393.90p 393.90p 612540
17/12/2009 410.00p 414.20p 407.70p 407.70p 189558
16/12/2009 413.00p 415.90p 410.96p 415.00p 359560
15/12/2009 410.10p 413.00p 410.10p 411.50p 305265
14/12/2009 411.70p 414.40p 411.00p 411.60p 193587
11/12/2009 411.90p 412.00p 408.50p 411.40p 166789
10/12/2009 403.10p 412.00p 403.10p 409.10p 119761
09/12/2009 405.10p 408.00p 402.49p 405.30p 135807
08/12/2009 410.00p 413.40p 407.00p 407.70p 109557
07/12/2009 412.90p 413.90p 410.84p 413.00p 130617
04/12/2009 413.90p 414.50p 407.40p 413.50p 211940
03/12/2009 412.00p 414.00p 407.50p 409.00p 171207
02/12/2009 404.40p 411.25p 404.40p 408.00p 176648
01/12/2009 410.90p 410.90p 406.50p 408.80p 445936
30/11/2009 404.80p 408.50p 402.00p 403.30p 214993
27/11/2009 403.00p 405.70p 395.00p 405.70p 357558
26/11/2009 417.00p 420.00p 400.00p 400.00p 276051
25/11/2009 415.50p 421.95p 415.00p 418.50p 129746
24/11/2009 410.00p 419.10p 407.30p 415.20p 427909
23/11/2009 410.50p 415.10p 410.10p 411.00p 129424
20/11/2009 415.00p 415.40p 405.00p 405.00p 444452
19/11/2009 415.00p 418.70p 410.10p 410.10p 101190
18/11/2009 425.00p 425.00p 415.00p 415.00p 101118
17/11/2009 423.70p 429.00p 420.00p 420.00p 137180
16/11/2009 425.00p 430.00p 424.60p 427.00p 110880
13/11/2009 425.70p 430.80p 424.40p 424.40p 74777
12/11/2009 434.50p 434.50p 426.30p 428.50p 81259
11/11/2009 425.00p 434.80p 425.00p 432.00p 287032
10/11/2009 427.90p 429.40p 423.40p 423.50p 151247
09/11/2009 418.00p 430.00p 418.00p 426.50p 269738
06/11/2009 416.90p 419.50p 412.00p 417.00p 78497
05/11/2009 408.00p 416.90p 406.80p 413.40p 245425
04/11/2009 415.00p 415.00p 411.00p 413.50p 415318
03/11/2009 414.00p 417.00p 408.60p 410.50p 295657
02/11/2009 415.00p 419.90p 412.00p 419.90p 120319
30/10/2009 419.40p 419.50p 413.00p 413.00p 267427
29/10/2009 423.00p 423.80p 416.00p 416.00p 152358
28/10/2009 425.00p 428.00p 422.70p 423.00p 157238
27/10/2009 426.00p 432.80p 423.20p 428.00p 131196
26/10/2009 439.30p 439.30p 425.20p 427.10p 224070
23/10/2009 428.20p 444.50p 428.20p 434.50p 272481
22/10/2009 430.00p 431.10p 427.00p 427.90p 272697
21/10/2009 440.20p 443.90p 433.00p 435.50p 149915
20/10/2009 442.50p 444.40p 441.00p 441.10p 223692
19/10/2009 443.90p 445.50p 442.00p 444.50p 150670
16/10/2009 446.00p 451.80p 439.00p 439.00p 134805
15/10/2009 451.40p 451.40p 446.00p 446.00p 87763
14/10/2009 450.90p 450.90p 446.60p 448.00p 285581
13/10/2009 447.30p 450.90p 445.00p 446.70p 241781
12/10/2009 446.00p 449.80p 445.20p 446.50p 67763
09/10/2009 446.00p 446.00p 440.00p 444.00p 124125
08/10/2009 442.00p 445.90p 439.20p 444.60p 73005
07/10/2009 436.50p 443.00p 433.00p 440.70p 189262
06/10/2009 426.70p 436.00p 426.70p 436.00p 155393
05/10/2009 423.00p 432.00p 423.00p 428.00p 85860
02/10/2009 426.50p 432.00p 422.00p 422.00p 207486
01/10/2009 431.00p 434.70p 431.00p 431.00p 185789
30/09/2009 433.50p 434.40p 431.00p 431.50p 206059
29/09/2009 430.00p 433.70p 426.00p 431.00p 106575
28/09/2009 424.40p 429.90p 424.00p 428.00p 172767
25/09/2009 431.10p 432.00p 424.00p 424.50p 96736
24/09/2009 428.00p 428.00p 424.00p 424.00p 310664
23/09/2009 430.40p 433.40p 428.40p 428.40p 157260
22/09/2009 428.00p 433.80p 428.00p 429.30p 68781
21/09/2009 429.50p 432.00p 424.30p 427.50p 71726
18/09/2009 431.00p 434.20p 427.00p 427.00p 443667
17/09/2009 435.00p 438.90p 432.70p 433.00p 63490
16/09/2009 426.00p 436.00p 426.00p 434.60p 143457
15/09/2009 416.20p 425.80p 416.20p 423.00p 137961
14/09/2009 414.70p 418.80p 412.00p 415.10p 186927
11/09/2009 415.40p 424.00p 415.20p 418.60p 203268
10/09/2009 420.30p 421.70p 415.00p 416.00p 173952
09/09/2009 416.00p 422.40p 415.00p 419.00p 231832
08/09/2009 414.00p 417.60p 413.10p 415.00p 94594
07/09/2009 413.00p 416.60p 413.00p 416.00p 180878
04/09/2009 402.00p 413.10p 402.00p 413.10p 337090
03/09/2009 406.60p 411.60p 401.70p 401.70p 104672
02/09/2009 409.10p 409.90p 406.00p 406.00p 227356
01/09/2009 412.90p 420.00p 408.10p 409.10p 122240
28/08/2009 416.70p 421.60p 412.00p 416.00p 138583
27/08/2009 418.00p 421.90p 412.70p 412.80p 258226
26/08/2009 417.50p 417.70p 412.60p 415.70p 310873
25/08/2009 411.00p 417.90p 411.00p 417.80p 240483
24/08/2009 413.40p 415.20p 410.00p 415.20p 99475
21/08/2009 400.00p 409.50p 399.50p 409.50p 411445
20/08/2009 403.00p 406.00p 403.00p 405.60p 72942
19/08/2009 397.20p 403.20p 395.90p 403.20p 152665
18/08/2009 399.50p 402.00p 395.10p 402.00p 155947
17/08/2009 397.00p 400.10p 388.30p 400.00p 324493
14/08/2009 405.10p 411.40p 401.50p 401.50p 294891
13/08/2009 401.50p 407.90p 396.00p 405.10p 104544
12/08/2009 397.30p 402.00p 395.00p 402.00p 75743
11/08/2009 406.50p 406.50p 399.80p 400.80p 98168
10/08/2009 405.80p 406.50p 402.60p 405.00p 60574
07/08/2009 399.10p 410.00p 398.00p 410.00p 163971
06/08/2009 402.90p 404.90p 400.40p 404.90p 136891
05/08/2009 400.50p 404.00p 397.70p 401.50p 69702
04/08/2009 399.40p 402.00p 392.00p 402.00p 76516
03/08/2009 395.80p 399.90p 391.20p 396.00p 191186
31/07/2009 395.75p 395.75p 391.00p 391.00p 111827
30/07/2009 389.25p 396.25p 382.75p 395.75p 65724
29/07/2009 386.50p 386.75p 383.00p 386.75p 145460
28/07/2009 386.00p 392.00p 386.00p 387.75p 123309
27/07/2009 394.00p 394.25p 388.50p 389.50p 72332
24/07/2009 396.00p 400.00p 393.25p 393.25p 123941
23/07/2009 398.00p 398.00p 390.00p 396.00p 193356
22/07/2009 393.75p 396.75p 388.75p 395.00p 67459
21/07/2009 395.50p 396.00p 391.00p 395.00p 63174
20/07/2009 385.25p 394.50p 384.00p 387.00p 66452
17/07/2009 389.00p 391.25p 385.00p 386.25p 45494
16/07/2009 390.00p 390.00p 382.75p 388.75p 111321
15/07/2009 378.50p 390.00p 378.50p 390.00p 105732
14/07/2009 379.50p 382.75p 376.25p 381.50p 112148
13/07/2009 382.50p 382.50p 375.00p 380.00p 90671
10/07/2009 380.50p 382.50p 377.00p 378.00p 109529
09/07/2009 376.25p 382.25p 376.25p 380.00p 80457
08/07/2009 378.25p 381.75p 374.00p 374.00p 68586
07/07/2009 380.25p 384.50p 380.25p 381.00p 44115
06/07/2009 375.00p 384.50p 375.00p 381.50p 80704
03/07/2009 374.75p 381.00p 374.75p 379.00p 72879
02/07/2009 376.50p 379.75p 376.00p 376.00p 132543
01/07/2009 377.00p 385.75p 377.00p 382.25p 135478
30/06/2009 383.00p 385.50p 378.25p 378.75p 103036
29/06/2009 382.00p 383.25p 375.00p 381.00p 131704
26/06/2009 381.00p 383.50p 373.50p 373.50p 98981
25/06/2009 377.75p 381.00p 372.25p 379.00p 118138
24/06/2009 372.75p 378.00p 369.50p 378.00p 89674
23/06/2009 368.00p 372.25p 366.25p 366.75p 138809
22/06/2009 381.00p 381.00p 372.00p 372.75p 227981
19/06/2009 373.25p 382.75p 372.75p 376.00p 431851
18/06/2009 373.25p 377.75p 372.00p 373.50p 206865
17/06/2009 381.25p 385.50p 370.00p 372.00p 245971
16/06/2009 381.50p 389.00p 379.25p 382.50p 110162
15/06/2009 399.25p 403.00p 377.25p 377.50p 209434
12/06/2009 400.00p 402.75p 395.00p 395.00p 149804
11/06/2009 397.00p 402.75p 397.00p 400.00p 137467
10/06/2009 401.00p 406.00p 394.50p 397.75p 224571
09/06/2009 406.50p 410.50p 399.50p 404.00p 187942
08/06/2009 408.50p 410.50p 406.00p 407.50p 57879
05/06/2009 406.75p 412.00p 402.00p 408.25p 82468
04/06/2009 405.75p 407.50p 399.00p 399.25p 71813
03/06/2009 405.25p 405.50p 402.75p 404.00p 75133
02/06/2009 401.50p 412.50p 400.25p 406.75p 197933
01/06/2009 401.00p 407.25p 399.75p 407.25p 80885
29/05/2009 392.50p 400.00p 392.50p 396.25p 63412
28/05/2009 391.50p 395.50p 388.25p 393.00p 123119
27/05/2009 394.75p 398.75p 394.75p 396.00p 135820
26/05/2009 398.00p 398.00p 384.50p 392.00p 111499
22/05/2009 394.75p 395.00p 388.25p 390.00p 59972
21/05/2009 395.00p 395.00p 386.25p 387.50p 67839

*Close Price adjusted for both dividends and splits