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
20/03/2006 487.75p 489.75p 487.00p 487.00p 251425
17/03/2006 481.00p 488.75p 481.00p 486.00p 394996
16/03/2006 477.50p 480.00p 476.00p 480.00p 272055
15/03/2006 476.00p 477.50p 473.00p 477.50p 232859
14/03/2006 470.50p 473.75p 468.50p 473.75p 288668
13/03/2006 452.00p 470.25p 452.00p 470.25p 389126
10/03/2006 451.25p 451.75p 449.50p 450.75p 236810
09/03/2006 454.75p 455.75p 448.00p 451.25p 360170
08/03/2006 457.50p 457.50p 450.50p 450.50p 669076
07/03/2006 465.25p 466.00p 459.50p 459.50p 398843
06/03/2006 464.00p 468.50p 464.00p 467.00p 196672
03/03/2006 465.75p 466.50p 462.00p 462.00p 271378
02/03/2006 466.00p 470.75p 462.75p 466.00p 585754
01/03/2006 467.50p 471.00p 465.25p 471.00p 261178
28/02/2006 476.25p 476.50p 468.00p 468.00p 495433
27/02/2006 478.25p 478.25p 477.00p 477.50p 124264
24/02/2006 477.75p 478.25p 476.75p 477.50p 158517
23/02/2006 480.00p 482.00p 476.50p 476.50p 429417
22/02/2006 484.50p 484.50p 481.00p 481.00p 283193
21/02/2006 493.00p 493.00p 486.00p 486.25p 406808
20/02/2006 482.75p 487.00p 482.00p 486.50p 715049
17/02/2006 479.75p 484.00p 476.00p 484.00p 221956
16/02/2006 477.50p 478.00p 476.00p 478.00p 160787
15/02/2006 476.00p 477.50p 474.00p 477.50p 277139
14/02/2006 476.00p 477.00p 476.00p 476.50p 138480
13/02/2006 474.50p 475.00p 472.00p 475.00p 127901
10/02/2006 476.50p 479.00p 473.25p 473.25p 158869
09/02/2006 474.00p 479.00p 471.00p 479.00p 245521
08/02/2006 470.00p 474.25p 467.50p 471.00p 233957
07/02/2006 472.50p 474.50p 471.25p 474.50p 229812
06/02/2006 472.50p 475.00p 471.50p 475.00p 192127
03/02/2006 471.25p 474.50p 471.25p 474.50p 377253
02/02/2006 475.00p 476.75p 471.25p 476.00p 181886
01/02/2006 474.00p 475.00p 471.75p 475.00p 61995
31/01/2006 473.25p 475.25p 471.75p 474.00p 258993
30/01/2006 476.50p 476.50p 473.00p 474.50p 374718
27/01/2006 463.00p 477.00p 460.75p 477.00p 272703
26/01/2006 458.25p 462.75p 458.00p 462.75p 194029
25/01/2006 455.00p 458.50p 452.50p 458.50p 163091
24/01/2006 455.00p 455.00p 452.00p 453.75p 178446
23/01/2006 452.00p 456.25p 449.00p 453.50p 335702
20/01/2006 453.00p 458.00p 452.75p 456.25p 273631
19/01/2006 447.50p 453.50p 444.50p 453.50p 294472
18/01/2006 444.25p 448.75p 436.00p 442.50p 604348
17/01/2006 449.75p 452.25p 448.50p 448.75p 482618
16/01/2006 452.00p 453.50p 451.50p 452.00p 138770
13/01/2006 452.50p 454.00p 451.50p 451.75p 141179
12/01/2006 454.00p 455.00p 452.50p 452.50p 154944
11/01/2006 455.00p 456.00p 452.50p 452.50p 575924
10/01/2006 459.00p 460.50p 451.50p 456.00p 431241
09/01/2006 464.50p 464.50p 458.00p 458.00p 393573
06/01/2006 464.00p 466.00p 463.00p 464.50p 220261
05/01/2006 468.00p 470.00p 463.50p 463.50p 484452
04/01/2006 465.00p 470.50p 461.00p 470.50p 357448
03/01/2006 456.00p 463.00p 456.75p 463.00p 533063
30/12/2005 455.50p 457.00p 453.00p 456.50p 173256
29/12/2005 451.00p 456.00p 448.00p 456.00p 145174
28/12/2005 449.50p 451.00p 425.00p 448.00p 79781
23/12/2005 449.50p 451.00p 449.50p 451.00p 57811
22/12/2005 446.25p 449.50p 445.50p 449.50p 181030
21/12/2005 438.00p 447.00p 438.25p 447.00p 194432
20/12/2005 440.00p 440.75p 438.00p 438.00p 707064
19/12/2005 437.75p 440.00p 437.50p 440.00p 217824
16/12/2005 434.00p 438.00p 434.00p 438.00p 304371
15/12/2005 433.00p 434.00p 432.00p 433.25p 108681
14/12/2005 433.00p 433.00p 431.00p 433.00p 155189
13/12/2005 430.50p 433.00p 429.50p 433.00p 334789
12/12/2005 430.50p 432.00p 430.25p 430.75p 557404
09/12/2005 431.00p 432.50p 430.00p 430.50p 207337
08/12/2005 435.00p 435.00p 430.00p 432.00p 261565
07/12/2005 433.75p 435.00p 433.00p 435.00p 193991
06/12/2005 432.00p 433.75p 431.00p 433.50p 332112
05/12/2005 433.00p 435.00p 432.00p 433.75p 255936
02/12/2005 432.00p 435.00p 432.00p 435.00p 169663
01/12/2005 427.00p 432.00p 427.00p 432.00p 215252
30/11/2005 433.00p 434.50p 426.00p 427.50p 243310
29/11/2005 433.00p 435.25p 433.00p 433.00p 309831
28/11/2005 432.00p 436.50p 432.00p 436.00p 269234
25/11/2005 428.75p 432.00p 428.50p 430.50p 142139
24/11/2005 428.00p 429.00p 426.25p 426.25p 111771
23/11/2005 421.00p 428.00p 419.50p 428.00p 261231
22/11/2005 419.50p 421.00p 417.00p 421.00p 344432
21/11/2005 417.50p 419.50p 417.50p 419.50p 233790
18/11/2005 417.00p 418.00p 416.50p 418.00p 255117
17/11/2005 412.75p 416.50p 412.75p 414.50p 247705
16/11/2005 414.00p 414.50p 411.00p 414.25p 310149
15/11/2005 411.00p 415.00p 411.25p 414.50p 274817
14/11/2005 411.25p 414.00p 411.25p 414.00p 117300
11/11/2005 409.00p 413.00p 409.00p 411.00p 119439
10/11/2005 409.75p 410.00p 409.00p 409.00p 153983
09/11/2005 407.00p 410.00p 380.00p 408.50p 95773
08/11/2005 407.25p 409.75p 407.00p 407.75p 349774
07/11/2005 407.50p 409.75p 405.00p 409.75p 326035
04/11/2005 407.75p 407.75p 404.00p 405.00p 165480
03/11/2005 401.00p 407.75p 400.50p 405.00p 372291
02/11/2005 398.25p 400.50p 396.00p 400.50p 351177
01/11/2005 399.00p 399.00p 398.00p 399.00p 160621
31/10/2005 392.50p 399.00p 389.00p 399.00p 261474
28/10/2005 389.50p 389.50p 385.00p 389.00p 196789
27/10/2005 392.00p 392.00p 388.00p 389.50p 107579
26/10/2005 392.25p 393.00p 390.00p 391.50p 117990
25/10/2005 393.50p 393.50p 390.00p 390.00p 192317
24/10/2005 386.50p 392.00p 385.50p 391.25p 208667
21/10/2005 388.00p 392.00p 385.50p 387.25p 242490
20/10/2005 392.00p 395.00p 388.00p 392.00p 283391
19/10/2005 397.00p 396.75p 384.00p 390.00p 451685
18/10/2005 394.00p 398.00p 394.00p 396.75p 225738
17/10/2005 396.75p 397.75p 393.75p 393.75p 183418
14/10/2005 396.00p 398.00p 394.25p 397.25p 289767
13/10/2005 402.00p 402.00p 394.00p 397.00p 386476
12/10/2005 405.50p 405.50p 402.00p 402.00p 224115
11/10/2005 405.00p 406.50p 404.25p 406.00p 308563
10/10/2005 397.50p 406.50p 397.50p 405.00p 326845
07/10/2005 397.00p 400.25p 397.00p 397.50p 180260
06/10/2005 403.00p 404.50p 396.75p 396.75p 273172
05/10/2005 405.25p 407.75p 403.50p 404.00p 457185
04/10/2005 401.50p 407.75p 401.50p 407.00p 214620
03/10/2005 400.50p 403.00p 400.50p 401.50p 208066
30/09/2005 396.75p 400.50p 396.75p 400.00p 172825
29/09/2005 395.00p 396.75p 394.00p 395.75p 129170
28/09/2005 389.50p 396.00p 387.25p 395.50p 273376
27/09/2005 387.50p 388.25p 387.25p 388.25p 95027
26/09/2005 386.00p 389.50p 386.00p 388.50p 120079
23/09/2005 385.50p 388.00p 385.50p 388.00p 142991
22/09/2005 386.00p 386.50p 385.00p 386.00p 111915
21/09/2005 389.00p 389.25p 386.00p 386.00p 126667
20/09/2005 389.50p 390.75p 389.00p 389.00p 138712
19/09/2005 385.50p 389.50p 385.50p 388.25p 148526
16/09/2005 385.25p 387.50p 385.25p 385.50p 281856
15/09/2005 385.00p 386.00p 383.50p 385.50p 124547
14/09/2005 384.00p 385.00p 383.00p 385.00p 165008
13/09/2005 384.75p 385.75p 383.50p 383.75p 102798
12/09/2005 383.75p 386.00p 383.25p 385.75p 168546
09/09/2005 384.00p 384.75p 383.00p 384.50p 550886
08/09/2005 383.75p 384.75p 383.00p 383.00p 142870
07/09/2005 384.00p 384.75p 383.00p 384.75p 339920
06/09/2005 383.50p 384.50p 382.50p 383.00p 214061
05/09/2005 384.00p 384.75p 382.50p 384.00p 153846
02/09/2005 383.50p 385.00p 382.75p 384.00p 609274
01/09/2005 383.00p 384.50p 381.75p 383.75p 285959
31/08/2005 382.00p 383.00p 381.50p 382.25p 307279
30/08/2005 380.00p 383.00p 379.50p 381.50p 316535
29/08/2005 379.25p 379.25p 379.25p 379.25p 0
26/08/2005 380.25p 381.50p 379.00p 379.25p 188460
25/08/2005 382.50p 382.50p 379.00p 379.00p 368300
24/08/2005 384.00p 384.75p 382.00p 382.00p 492858
23/08/2005 385.00p 385.50p 384.25p 384.75p 233413
22/08/2005 383.50p 385.50p 382.00p 385.50p 230250
19/08/2005 383.00p 384.50p 382.25p 384.00p 185063
18/08/2005 386.75p 386.75p 382.75p 383.50p 180716
17/08/2005 388.75p 389.75p 385.00p 385.00p 267656
16/08/2005 389.00p 390.00p 388.50p 389.00p 256359
15/08/2005 388.75p 390.50p 388.75p 389.25p 171543
12/08/2005 390.25p 390.00p 388.00p 390.00p 735406
11/08/2005 389.00p 390.50p 387.50p 388.75p 329924
10/08/2005 387.25p 389.00p 386.00p 388.00p 669640
09/08/2005 387.50p 388.00p 386.50p 387.25p 243639
08/08/2005 387.25p 389.00p 386.00p 388.00p 324663
05/08/2005 386.75p 388.00p 386.00p 387.25p 276037
04/08/2005 386.25p 387.75p 385.75p 386.75p 270550
03/08/2005 383.25p 387.00p 382.00p 387.00p 373127
02/08/2005 381.25p 384.00p 381.00p 382.00p 232396
01/08/2005 381.00p 382.00p 380.00p 382.00p 233778
29/07/2005 379.25p 381.00p 379.00p 380.00p 169071
28/07/2005 379.25p 380.00p 378.50p 379.00p 133965
27/07/2005 378.00p 380.50p 377.25p 380.00p 267407
26/07/2005 377.25p 378.00p 376.50p 377.25p 181831
25/07/2005 377.00p 378.00p 374.25p 378.00p 216268
22/07/2005 373.25p 376.25p 372.00p 374.25p 298265
21/07/2005 371.75p 374.25p 369.00p 372.00p 225373
20/07/2005 368.50p 371.00p 368.00p 369.00p 188513
19/07/2005 366.50p 370.00p 367.00p 367.25p 309287
18/07/2005 364.75p 368.25p 364.25p 368.00p 230557
15/07/2005 364.75p 365.50p 362.50p 364.50p 309377
14/07/2005 363.00p 365.50p 362.25p 365.50p 343656
13/07/2005 364.25p 365.50p 363.00p 364.50p 435975
12/07/2005 365.50p 365.50p 363.50p 365.50p 208598
11/07/2005 360.00p 366.00p 359.25p 365.50p 285828
08/07/2005 356.25p 360.00p 356.25p 359.25p 312884
07/07/2005 357.75p 358.00p 344.00p 352.50p 445430
06/07/2005 357.50p 359.00p 356.25p 358.00p 230252
05/07/2005 354.00p 356.50p 353.50p 356.50p 441559
04/07/2005 351.25p 354.25p 351.25p 354.00p 501208
01/07/2005 346.25p 352.50p 346.00p 352.00p 322803
30/06/2005 343.75p 347.00p 342.75p 347.00p 804086
29/06/2005 343.50p 346.00p 342.50p 343.75p 140222
28/06/2005 342.50p 345.00p 341.75p 345.00p 462719
27/06/2005 344.00p 344.75p 342.00p 342.00p 278394
24/06/2005 344.00p 346.50p 344.00p 344.75p 871788
23/06/2005 345.50p 346.50p 345.00p 346.50p 150630
22/06/2005 346.50p 347.50p 345.00p 345.00p 825930
21/06/2005 346.00p 346.75p 343.50p 345.00p 298851
20/06/2005 346.50p 346.50p 343.50p 343.50p 218390
17/06/2005 342.00p 347.00p 339.75p 346.25p 180311
16/06/2005 338.25p 342.00p 337.25p 339.75p 288183
15/06/2005 337.50p 338.75p 336.00p 337.25p 165715
14/06/2005 338.00p 338.75p 336.00p 336.00p 137276
13/06/2005 334.00p 338.00p 334.00p 337.00p 208002
10/06/2005 332.75p 335.50p 332.00p 334.75p 211500
09/06/2005 331.75p 333.50p 331.75p 332.00p 236169

*Close Price adjusted for both dividends and splits