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
20/05/2009 397.50p 405.00p 392.00p 396.00p 121147
19/05/2009 399.00p 405.50p 398.00p 399.25p 96546
18/05/2009 392.00p 398.25p 392.00p 398.25p 47502
15/05/2009 403.00p 403.00p 391.25p 400.25p 298126
14/05/2009 398.00p 401.25p 397.00p 397.00p 104086
13/05/2009 401.25p 401.25p 397.00p 397.00p 152377
12/05/2009 401.50p 405.50p 398.00p 403.25p 107650
11/05/2009 412.75p 413.50p 398.00p 401.50p 146639
08/05/2009 399.75p 413.75p 399.75p 409.00p 153895
07/05/2009 395.50p 403.50p 391.00p 400.50p 237913
06/05/2009 398.00p 398.00p 388.25p 392.75p 220504
05/05/2009 392.00p 397.00p 388.00p 397.00p 153183
01/05/2009 388.00p 391.75p 385.50p 389.75p 110342
30/04/2009 381.25p 394.75p 381.25p 394.00p 180983
29/04/2009 374.50p 384.00p 373.50p 384.00p 88529
28/04/2009 375.00p 379.50p 373.00p 377.25p 71546
27/04/2009 379.00p 388.00p 378.00p 382.50p 91472
24/04/2009 375.25p 388.00p 375.25p 388.00p 107905
23/04/2009 378.00p 385.00p 374.25p 380.25p 74030
22/04/2009 367.25p 380.00p 365.00p 380.00p 103746
21/04/2009 375.00p 375.00p 365.25p 369.50p 125939
20/04/2009 373.00p 376.00p 369.00p 369.00p 169505
17/04/2009 377.50p 377.50p 373.75p 376.50p 83226
16/04/2009 366.00p 379.00p 365.00p 379.00p 165915
15/04/2009 364.75p 368.75p 362.25p 366.50p 158987
14/04/2009 359.50p 367.75p 357.25p 362.50p 178073
09/04/2009 347.00p 360.00p 347.00p 359.00p 101758
08/04/2009 340.00p 350.00p 340.00p 350.00p 107586
07/04/2009 350.75p 352.50p 340.25p 341.75p 235474
06/04/2009 354.00p 354.00p 344.00p 345.00p 169601
03/04/2009 350.75p 356.00p 346.50p 346.50p 250497
02/04/2009 350.00p 357.00p 347.00p 352.50p 399368
01/04/2009 345.25p 352.50p 343.25p 351.75p 170879
31/03/2009 345.00p 354.00p 345.00p 354.00p 210686
30/03/2009 347.00p 352.75p 345.75p 347.00p 97470
27/03/2009 352.00p 359.75p 352.00p 357.00p 170389
26/03/2009 347.00p 360.00p 347.00p 359.00p 103836
25/03/2009 345.00p 355.00p 345.00p 353.75p 75769
24/03/2009 351.75p 352.00p 348.00p 351.50p 91821
23/03/2009 340.75p 349.25p 338.25p 349.25p 123682
20/03/2009 336.75p 339.25p 333.25p 339.25p 250907
19/03/2009 342.00p 342.00p 332.00p 332.00p 105810
18/03/2009 338.75p 342.75p 337.25p 340.25p 221094
17/03/2009 339.00p 343.00p 337.75p 343.00p 118988
16/03/2009 333.50p 343.50p 333.50p 336.75p 103608
13/03/2009 321.00p 341.00p 321.00p 335.00p 216974
12/03/2009 306.00p 325.00p 306.00p 325.00p 268991
11/03/2009 309.00p 316.75p 308.25p 314.50p 65172
10/03/2009 306.00p 306.00p 304.00p 306.00p 148942
09/03/2009 310.50p 311.50p 304.00p 306.00p 200028
06/03/2009 318.50p 318.75p 310.25p 314.50p 123561
05/03/2009 321.00p 325.75p 318.50p 320.00p 96481
04/03/2009 307.50p 326.75p 307.50p 324.75p 265617
03/03/2009 306.25p 315.75p 306.25p 310.25p 144331
02/03/2009 312.00p 312.00p 305.00p 309.50p 110749
27/02/2009 321.75p 327.75p 314.50p 317.00p 145194
26/02/2009 324.00p 332.00p 324.00p 328.00p 197683
25/02/2009 327.00p 330.50p 322.00p 327.00p 149283
24/02/2009 316.00p 319.75p 309.00p 319.75p 143579
23/02/2009 326.00p 328.75p 317.50p 317.50p 144802
20/02/2009 331.25p 332.50p 326.00p 326.00p 107495
19/02/2009 339.00p 341.75p 332.75p 338.00p 104015
18/02/2009 334.00p 339.50p 333.75p 335.50p 149248
17/02/2009 335.25p 342.50p 333.50p 342.50p 151574
16/02/2009 339.00p 345.75p 339.00p 343.00p 50130
13/02/2009 349.50p 351.75p 344.50p 347.00p 128417
12/02/2009 341.00p 360.25p 341.00p 351.00p 199535
11/02/2009 341.50p 347.75p 341.50p 346.25p 90905
10/02/2009 348.00p 348.00p 342.00p 342.00p 69378
09/02/2009 341.00p 353.00p 341.00p 352.75p 166067
06/02/2009 333.50p 347.50p 333.50p 343.75p 128598
05/02/2009 335.00p 342.50p 334.25p 340.25p 148711
04/02/2009 337.50p 342.75p 335.00p 340.00p 131283
03/02/2009 332.25p 334.50p 328.75p 333.00p 188125
02/02/2009 332.00p 332.00p 324.00p 324.00p 130951
30/01/2009 338.00p 346.00p 333.00p 337.75p 574731
29/01/2009 340.00p 348.25p 338.00p 345.25p 134079
28/01/2009 336.50p 349.00p 336.00p 344.75p 95827
27/01/2009 334.75p 341.50p 333.25p 341.50p 131425
26/01/2009 330.00p 340.25p 330.00p 340.00p 223455
23/01/2009 340.00p 340.00p 331.00p 331.75p 73708
22/01/2009 332.50p 337.00p 332.50p 334.00p 254433
21/01/2009 325.50p 336.00p 325.50p 331.00p 80891
20/01/2009 331.25p 340.50p 329.00p 332.75p 98383
19/01/2009 337.00p 345.75p 331.00p 331.00p 76495
16/01/2009 332.00p 340.75p 332.00p 334.75p 92897
15/01/2009 326.00p 334.50p 326.00p 328.75p 167239
14/01/2009 339.00p 340.25p 332.75p 338.00p 247539
13/01/2009 340.25p 343.50p 337.50p 339.00p 261613
12/01/2009 338.00p 348.25p 336.25p 342.75p 228856
09/01/2009 342.50p 343.75p 333.00p 333.50p 1322389
08/01/2009 342.50p 348.50p 340.00p 340.00p 119449
07/01/2009 352.75p 356.00p 348.00p 348.00p 109878
06/01/2009 351.50p 358.50p 351.50p 358.50p 274235
05/01/2009 348.75p 359.00p 348.75p 352.50p 116249
02/01/2009 335.00p 352.00p 335.00p 352.00p 99957
31/12/2008 341.25p 350.50p 331.50p 331.50p 63949
30/12/2008 337.00p 348.00p 335.00p 348.00p 67954
29/12/2008 343.00p 345.00p 337.00p 337.00p 71838
24/12/2008 340.00p 344.25p 340.00p 340.00p 26520
23/12/2008 339.00p 346.75p 335.50p 343.00p 97723
22/12/2008 336.25p 344.00p 335.50p 335.50p 97664
19/12/2008 347.75p 349.25p 334.75p 334.75p 274152
18/12/2008 336.00p 348.00p 336.00p 348.00p 99794
17/12/2008 336.00p 340.00p 333.00p 340.00p 146066
16/12/2008 331.75p 342.00p 331.75p 338.00p 99765
15/12/2008 332.00p 341.00p 331.75p 336.00p 176385
12/12/2008 332.00p 333.00p 326.25p 327.00p 329032
11/12/2008 341.00p 341.25p 335.75p 341.25p 166582
10/12/2008 336.00p 343.00p 335.25p 341.00p 263953
09/12/2008 318.00p 341.50p 318.00p 335.50p 160406
08/12/2008 312.50p 320.00p 310.25p 316.25p 85062
05/12/2008 305.25p 316.00p 298.00p 298.00p 145618
04/12/2008 315.00p 320.00p 312.50p 315.25p 209160
03/12/2008 312.00p 319.50p 306.00p 319.50p 254050
02/12/2008 305.00p 312.00p 303.25p 312.00p 203162
01/12/2008 320.00p 322.25p 311.00p 311.00p 127569
28/11/2008 315.00p 325.00p 315.00p 325.00p 217055
27/11/2008 309.00p 324.75p 309.00p 321.00p 132598
26/11/2008 329.00p 333.00p 310.50p 311.50p 317494
25/11/2008 325.75p 339.00p 322.50p 330.00p 350371
24/11/2008 320.25p 334.00p 314.00p 330.00p 114234
21/11/2008 318.75p 327.00p 310.00p 310.00p 246999
20/11/2008 324.00p 328.25p 320.00p 324.00p 356851
19/11/2008 331.00p 333.50p 327.25p 329.50p 142628
18/11/2008 334.00p 337.00p 327.75p 337.00p 218948
17/11/2008 340.25p 344.75p 333.25p 336.00p 57597
14/11/2008 349.25p 356.75p 344.00p 344.00p 109922
13/11/2008 340.50p 346.00p 338.50p 345.00p 158990
12/11/2008 346.00p 353.75p 339.00p 347.00p 254053
11/11/2008 354.75p 356.00p 346.00p 346.00p 166444
10/11/2008 350.50p 369.00p 343.50p 357.50p 220876
07/11/2008 342.00p 348.00p 340.00p 343.50p 96492
06/11/2008 352.00p 356.00p 342.25p 344.00p 366842
05/11/2008 342.25p 365.00p 341.00p 362.75p 318694
04/11/2008 332.50p 348.50p 325.00p 343.75p 229201
03/11/2008 325.00p 332.00p 324.00p 327.00p 258427
31/10/2008 325.25p 328.00p 321.50p 321.50p 133048
30/10/2008 326.00p 337.75p 324.50p 331.00p 179467
29/10/2008 325.75p 328.00p 317.50p 327.00p 279857
28/10/2008 304.50p 315.25p 304.50p 315.00p 293094
27/10/2008 289.00p 309.75p 286.00p 309.00p 297280
24/10/2008 307.00p 307.00p 287.75p 298.00p 715492
23/10/2008 319.00p 319.00p 310.00p 315.00p 325696
22/10/2008 335.00p 335.00p 313.25p 321.00p 503152
21/10/2008 348.75p 348.75p 331.00p 331.00p 355044
20/10/2008 345.75p 347.00p 339.75p 344.00p 154550
17/10/2008 348.00p 348.00p 335.50p 344.00p 229133
16/10/2008 335.00p 342.25p 330.25p 339.00p 331403
15/10/2008 370.00p 370.00p 345.00p 349.75p 132046
14/10/2008 378.00p 389.00p 368.75p 369.50p 331035
13/10/2008 350.50p 374.00p 350.50p 374.00p 392077
10/10/2008 348.00p 350.00p 339.50p 347.00p 319715
09/10/2008 367.00p 371.00p 365.50p 369.00p 121721
08/10/2008 367.75p 380.00p 360.50p 367.00p 487036
07/10/2008 380.00p 385.75p 373.50p 385.00p 465865
06/10/2008 391.25p 395.00p 377.25p 381.00p 195084
03/10/2008 402.00p 407.00p 402.00p 407.00p 130735
02/10/2008 391.75p 408.75p 391.75p 402.00p 382816
01/10/2008 402.00p 403.75p 388.75p 393.25p 197597
30/09/2008 389.00p 401.00p 383.50p 396.00p 244095
29/09/2008 413.25p 414.50p 391.00p 391.00p 216787
26/09/2008 420.50p 420.50p 413.00p 414.25p 368224
25/09/2008 420.75p 423.25p 418.75p 419.50p 469129
24/09/2008 421.00p 425.00p 418.00p 420.75p 461317
23/09/2008 431.00p 439.00p 418.50p 423.25p 238299
22/09/2008 443.50p 443.50p 432.00p 437.25p 198539
19/09/2008 433.25p 453.00p 429.00p 453.00p 983335
18/09/2008 420.00p 430.00p 419.50p 419.50p 395177
17/09/2008 430.00p 430.00p 421.00p 421.00p 212743
16/09/2008 420.00p 431.25p 416.50p 422.00p 459301
15/09/2008 429.00p 436.00p 428.75p 431.75p 268205
12/09/2008 440.50p 441.50p 436.25p 440.75p 132665
11/09/2008 446.25p 446.25p 435.25p 438.75p 278586
10/09/2008 451.25p 451.25p 443.25p 444.00p 182515
09/09/2008 450.00p 457.25p 450.00p 452.00p 327196
08/09/2008 455.00p 458.75p 449.75p 458.00p 56269
05/09/2008 441.00p 444.25p 437.25p 440.00p 83256
04/09/2008 452.25p 456.75p 445.00p 445.00p 93219
03/09/2008 449.00p 457.25p 448.25p 452.00p 126044
02/09/2008 448.25p 458.00p 448.25p 457.25p 169413
01/09/2008 449.50p 453.75p 446.00p 451.50p 128111
29/08/2008 444.25p 456.75p 444.25p 449.50p 150835
28/08/2008 439.00p 446.25p 436.00p 443.50p 165814
27/08/2008 439.50p 439.50p 436.00p 439.50p 156332
26/08/2008 437.25p 442.00p 437.25p 439.50p 117805
22/08/2008 440.00p 445.00p 437.25p 445.00p 73150
21/08/2008 436.00p 439.75p 436.00p 438.00p 136172
20/08/2008 441.75p 443.50p 436.25p 439.00p 105296
19/08/2008 445.00p 446.75p 438.75p 439.75p 112389
18/08/2008 453.25p 453.25p 447.50p 450.25p 68002
15/08/2008 456.00p 456.00p 449.25p 452.75p 155009
14/08/2008 455.00p 455.50p 450.25p 454.75p 76897
13/08/2008 449.50p 454.75p 448.75p 454.75p 183070
12/08/2008 448.00p 449.75p 446.00p 447.50p 150172
11/08/2008 437.00p 448.50p 435.00p 448.50p 139128
08/08/2008 436.50p 442.25p 434.50p 442.25p 107691
07/08/2008 437.75p 438.25p 435.00p 438.00p 161775
06/08/2008 441.00p 441.00p 435.25p 437.75p 331419
05/08/2008 422.00p 439.75p 422.00p 439.75p 321546

*Close Price adjusted for both dividends and splits