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
04/01/2007 457.25p 462.00p 457.25p 460.75p 219262
03/01/2007 460.25p 464.00p 458.00p 461.50p 145597
02/01/2007 458.25p 463.00p 452.75p 462.25p 130894
29/12/2006 451.75p 453.25p 451.75p 452.75p 119212
28/12/2006 456.00p 456.25p 452.25p 453.00p 124731
27/12/2006 449.50p 456.75p 449.50p 455.25p 108909
22/12/2006 449.25p 449.25p 448.00p 448.00p 29823
21/12/2006 447.50p 449.50p 447.25p 448.50p 144901
20/12/2006 450.00p 450.00p 447.25p 447.25p 205908
19/12/2006 455.50p 455.50p 447.00p 449.50p 194959
18/12/2006 459.00p 459.00p 455.50p 455.50p 198481
15/12/2006 456.00p 459.00p 454.50p 459.00p 160541
14/12/2006 452.50p 456.00p 447.25p 456.00p 196811
13/12/2006 447.00p 452.00p 445.25p 447.25p 367940
12/12/2006 449.50p 455.25p 449.50p 451.25p 161454
11/12/2006 456.75p 457.00p 450.25p 454.50p 93673
08/12/2006 446.50p 458.00p 446.50p 458.00p 179964
07/12/2006 447.25p 452.25p 447.25p 448.50p 165008
06/12/2006 447.00p 452.50p 447.00p 452.50p 219775
05/12/2006 445.00p 446.00p 443.00p 444.00p 76579
04/12/2006 443.75p 443.75p 443.25p 443.50p 160526
01/12/2006 443.50p 447.75p 440.75p 440.75p 289259
30/11/2006 448.00p 448.25p 441.50p 441.50p 189839
29/11/2006 431.00p 448.25p 430.25p 448.25p 960744
28/11/2006 430.00p 432.00p 425.50p 430.50p 417993
27/11/2006 438.00p 438.75p 430.50p 432.00p 477228
24/11/2006 442.25p 442.25p 435.25p 437.00p 244639
23/11/2006 447.00p 448.75p 442.00p 443.00p 186127
22/11/2006 450.00p 450.00p 445.00p 445.00p 472363
21/11/2006 449.00p 451.50p 448.00p 448.50p 438838
20/11/2006 453.75p 453.75p 447.50p 448.75p 203231
17/11/2006 463.00p 463.00p 451.75p 451.75p 353123
16/11/2006 471.75p 471.75p 465.25p 467.00p 364074
15/11/2006 470.25p 472.00p 466.75p 467.75p 253033
14/11/2006 470.75p 472.00p 466.75p 466.75p 690641
13/11/2006 463.25p 471.00p 463.25p 471.00p 177288
10/11/2006 461.75p 464.00p 461.75p 463.50p 210784
09/11/2006 461.00p 465.00p 461.00p 464.00p 130008
08/11/2006 463.50p 469.00p 463.00p 463.75p 302439
07/11/2006 461.00p 469.00p 461.00p 468.00p 515930
06/11/2006 456.25p 461.00p 455.00p 461.00p 69501
03/11/2006 459.25p 460.75p 458.75p 460.50p 118280
02/11/2006 456.50p 460.00p 455.25p 456.75p 87031
01/11/2006 454.50p 460.00p 453.75p 460.00p 135406
31/10/2006 452.50p 455.00p 452.50p 453.75p 252656
30/10/2006 453.00p 453.00p 449.50p 449.50p 332363
27/10/2006 468.50p 468.50p 454.50p 455.75p 254423
26/10/2006 470.00p 471.00p 468.00p 468.75p 137568
25/10/2006 465.00p 470.75p 465.00p 467.00p 112832
24/10/2006 465.00p 469.50p 465.00p 469.50p 181137
23/10/2006 470.50p 470.50p 466.00p 469.00p 315400
20/10/2006 470.75p 471.00p 468.50p 470.00p 89130
19/10/2006 467.50p 471.00p 466.75p 471.00p 195116
18/10/2006 464.75p 474.00p 460.75p 474.00p 194891
17/10/2006 464.00p 468.00p 460.75p 460.75p 173309
16/10/2006 465.00p 470.00p 463.25p 469.50p 151502
13/10/2006 459.50p 471.00p 459.50p 471.00p 204963
12/10/2006 460.25p 462.25p 456.25p 462.25p 128120
11/10/2006 460.25p 461.50p 456.00p 458.00p 247031
10/10/2006 454.75p 460.00p 454.75p 460.00p 189113
09/10/2006 458.50p 459.50p 452.25p 457.75p 95806
06/10/2006 456.50p 460.00p 456.00p 459.50p 154941
05/10/2006 451.75p 459.00p 449.75p 459.00p 139938
04/10/2006 446.75p 450.75p 446.75p 448.00p 357513
03/10/2006 450.00p 453.00p 447.75p 448.00p 145120
02/10/2006 452.00p 456.00p 450.25p 450.75p 142661
29/09/2006 455.75p 457.00p 452.25p 453.50p 167450
28/09/2006 452.50p 456.00p 449.75p 453.25p 108907
27/09/2006 445.75p 455.00p 445.75p 452.50p 132459
26/09/2006 448.00p 451.75p 446.00p 451.75p 140634
25/09/2006 452.50p 451.75p 446.50p 446.75p 116181
22/09/2006 456.50p 459.75p 449.25p 449.25p 222909
21/09/2006 457.25p 460.00p 457.00p 459.75p 114176
20/09/2006 454.25p 458.00p 454.25p 458.00p 70076
19/09/2006 462.00p 462.00p 454.00p 454.25p 214180
18/09/2006 458.50p 462.50p 458.00p 462.00p 201363
15/09/2006 457.50p 461.50p 454.50p 459.00p 262014
14/09/2006 455.00p 458.75p 455.00p 457.75p 158069
13/09/2006 459.75p 460.00p 457.00p 458.75p 69787
12/09/2006 458.00p 459.50p 458.00p 458.50p 448479
11/09/2006 458.75p 459.50p 457.50p 458.25p 298698
08/09/2006 462.00p 462.00p 456.25p 461.25p 200231
07/09/2006 455.00p 461.50p 455.00p 460.25p 142286
06/09/2006 459.00p 461.25p 457.50p 460.00p 462306
05/09/2006 460.00p 462.00p 459.00p 462.00p 127449
04/09/2006 459.50p 462.50p 458.50p 460.75p 97866
01/09/2006 456.00p 459.25p 454.00p 459.25p 99159
31/08/2006 451.25p 457.00p 450.25p 451.50p 121034
30/08/2006 447.50p 453.75p 447.50p 452.25p 176168
29/08/2006 447.00p 450.75p 447.00p 449.25p 177838
25/08/2006 450.25p 450.25p 448.00p 449.00p 75349
24/08/2006 448.25p 450.50p 447.75p 447.75p 563701
23/08/2006 450.50p 450.75p 449.00p 450.50p 304430
22/08/2006 453.00p 455.50p 450.00p 452.00p 208386
21/08/2006 451.50p 451.50p 448.00p 449.25p 195783
18/08/2006 452.50p 455.25p 449.00p 453.75p 178438
17/08/2006 454.75p 455.75p 449.00p 449.00p 193580
16/08/2006 445.75p 455.00p 443.00p 455.00p 205135
15/08/2006 436.00p 444.75p 436.00p 444.75p 177192
14/08/2006 440.00p 441.00p 435.50p 436.50p 51145
11/08/2006 434.25p 435.50p 434.00p 434.75p 85419
10/08/2006 431.00p 437.00p 431.00p 436.50p 78192
09/08/2006 431.00p 438.00p 429.50p 437.75p 294598
08/08/2006 423.25p 432.00p 423.25p 428.25p 137737
07/08/2006 427.25p 431.00p 422.50p 422.50p 128008
04/08/2006 425.00p 431.00p 420.00p 431.00p 323340
03/08/2006 430.25p 430.25p 420.00p 420.25p 199805
02/08/2006 434.75p 434.75p 428.00p 431.25p 1074289
01/08/2006 436.00p 441.00p 430.00p 431.50p 116521
31/07/2006 444.00p 446.00p 435.00p 435.00p 320942
28/07/2006 437.00p 446.00p 436.00p 445.50p 203829
27/07/2006 434.00p 445.00p 431.50p 437.00p 204467
26/07/2006 433.75p 436.75p 430.00p 431.50p 141782
25/07/2006 435.00p 439.50p 430.00p 430.00p 141795
24/07/2006 434.75p 437.75p 434.00p 434.00p 98374
21/07/2006 435.00p 439.50p 432.00p 435.00p 321643
20/07/2006 440.00p 442.75p 436.00p 438.25p 247919
19/07/2006 422.50p 438.00p 420.00p 438.00p 169573
18/07/2006 416.00p 422.00p 415.00p 419.00p 323063
17/07/2006 424.75p 426.00p 418.00p 418.00p 234806
14/07/2006 425.25p 429.75p 423.50p 426.00p 105928
13/07/2006 438.00p 441.50p 429.00p 430.00p 199272
12/07/2006 445.00p 446.75p 437.00p 444.50p 117786
11/07/2006 440.00p 445.75p 437.00p 437.00p 165109
10/07/2006 439.50p 445.75p 439.50p 440.00p 144058
07/07/2006 441.75p 443.00p 437.00p 441.50p 130621
06/07/2006 434.25p 442.00p 433.25p 442.00p 170513
05/07/2006 439.00p 444.00p 434.00p 434.00p 131732
04/07/2006 443.25p 444.75p 439.25p 440.00p 193337
03/07/2006 447.75p 448.50p 441.00p 443.50p 166446
30/06/2006 438.00p 447.50p 436.25p 441.00p 192845
29/06/2006 426.50p 438.00p 425.25p 432.25p 273023
28/06/2006 423.00p 428.00p 422.00p 422.50p 89120
27/06/2006 429.00p 431.25p 425.00p 425.00p 193870
26/06/2006 421.00p 429.00p 419.00p 422.50p 390818
23/06/2006 426.75p 426.75p 419.25p 419.75p 99066
22/06/2006 420.00p 427.00p 420.00p 427.00p 310756
21/06/2006 420.25p 422.75p 414.25p 418.75p 735842
20/06/2006 424.50p 433.50p 414.00p 426.00p 675802
19/06/2006 436.00p 436.00p 428.25p 436.00p 134318
16/06/2006 441.00p 447.00p 426.25p 437.00p 356631
15/06/2006 407.00p 438.25p 407.00p 438.25p 439329
14/06/2006 404.00p 411.00p 400.00p 411.00p 387834
13/06/2006 410.00p 410.50p 400.00p 402.00p 530597
12/06/2006 420.50p 425.50p 418.50p 423.00p 132138
09/06/2006 418.00p 425.00p 417.00p 425.00p 218197
08/06/2006 425.00p 427.00p 410.00p 411.00p 454934
07/06/2006 435.00p 436.75p 423.50p 431.00p 369794
06/06/2006 440.00p 443.75p 431.00p 431.50p 309723
05/06/2006 451.75p 457.50p 451.50p 452.50p 122422
02/06/2006 454.00p 459.00p 447.00p 459.00p 226736
01/06/2006 449.00p 453.75p 444.00p 450.25p 205522
31/05/2006 433.00p 455.00p 433.00p 450.00p 276137
30/05/2006 470.00p 470.00p 440.00p 445.00p 237341
26/05/2006 451.00p 471.75p 450.75p 471.75p 334784
25/05/2006 438.50p 450.00p 435.00p 450.00p 259753
24/05/2006 449.50p 449.50p 439.75p 440.50p 332178
23/05/2006 436.00p 452.00p 433.25p 452.00p 904435
22/05/2006 449.50p 451.00p 433.25p 433.25p 577867
19/05/2006 447.25p 455.00p 447.25p 451.00p 401135
18/05/2006 443.00p 454.00p 442.75p 447.50p 699948
17/05/2006 457.00p 462.00p 438.50p 438.50p 569111
16/05/2006 447.75p 456.75p 439.00p 456.75p 1096753
15/05/2006 475.00p 475.00p 445.00p 445.00p 1873302
12/05/2006 485.00p 485.00p 475.50p 475.50p 421488
11/05/2006 494.50p 494.50p 487.00p 487.00p 272308
10/05/2006 493.00p 494.75p 491.50p 491.50p 223502
09/05/2006 493.25p 496.00p 492.25p 492.50p 272573
08/05/2006 495.00p 497.50p 493.00p 493.00p 143696
05/05/2006 490.00p 495.00p 488.00p 495.00p 152561
04/05/2006 490.00p 492.75p 489.00p 489.00p 175983
03/05/2006 499.00p 499.00p 488.25p 489.50p 200115
02/05/2006 495.00p 497.00p 495.00p 495.50p 267459
28/04/2006 494.00p 499.00p 494.00p 496.50p 378218
27/04/2006 498.25p 500.00p 494.00p 494.25p 325206
26/04/2006 499.50p 501.50p 498.75p 499.00p 203500
25/04/2006 500.00p 501.00p 499.00p 500.50p 181033
24/04/2006 501.00p 504.00p 500.50p 501.50p 131587
21/04/2006 504.00p 506.00p 501.00p 501.50p 164967
20/04/2006 503.00p 503.25p 500.25p 501.50p 200338
19/04/2006 499.00p 502.50p 495.25p 502.50p 324818
18/04/2006 495.75p 498.50p 494.00p 496.00p 264700
13/04/2006 495.75p 498.50p 494.00p 498.50p 261263
12/04/2006 488.50p 495.50p 488.50p 495.00p 529953
11/04/2006 491.75p 492.00p 487.00p 488.50p 204997
10/04/2006 490.00p 490.75p 487.00p 487.25p 283130
07/04/2006 486.75p 490.00p 486.00p 490.00p 175289
06/04/2006 483.75p 487.50p 483.50p 486.00p 290338
05/04/2006 483.25p 484.50p 481.50p 484.00p 213863
04/04/2006 482.75p 488.00p 482.50p 483.00p 333929
03/04/2006 484.00p 486.00p 481.00p 483.25p 237244
31/03/2006 482.25p 485.25p 479.50p 483.00p 273446
30/03/2006 482.50p 484.50p 482.50p 483.50p 241527
29/03/2006 482.25p 483.75p 479.25p 480.75p 216461
28/03/2006 484.75p 484.75p 479.00p 479.00p 288334
27/03/2006 482.50p 482.75p 481.25p 482.50p 184119
24/03/2006 480.25p 486.00p 480.00p 486.00p 271671
23/03/2006 482.75p 485.00p 480.00p 480.00p 213395
22/03/2006 488.25p 488.25p 481.25p 482.75p 200547
21/03/2006 487.00p 489.25p 486.00p 487.00p 173015

*Close Price adjusted for both dividends and splits