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
20/08/2004 237.25p 238.25p 237.25p 237.75p 96513
19/08/2004 237.00p 238.00p 235.75p 237.25p 477326
18/08/2004 236.25p 236.50p 235.00p 235.75p 212337
17/08/2004 236.75p 236.75p 235.00p 236.50p 694420
16/08/2004 238.00p 238.00p 235.00p 235.00p 90009
13/08/2004 237.25p 237.75p 236.00p 236.50p 94558
12/08/2004 237.25p 238.50p 237.00p 237.75p 184536
11/08/2004 237.00p 238.00p 236.00p 237.00p 424188
10/08/2004 238.00p 238.75p 236.50p 238.00p 118207
09/08/2004 237.25p 237.25p 236.00p 236.50p 437653
06/08/2004 238.25p 239.50p 236.50p 236.75p 344359
05/08/2004 239.00p 239.50p 237.00p 237.00p 121339
04/08/2004 240.25p 240.25p 238.00p 238.00p 97548
03/08/2004 240.50p 240.75p 240.00p 240.25p 248793
02/08/2004 241.00p 241.50p 240.25p 240.25p 226251
30/07/2004 241.00p 241.00p 240.00p 240.50p 103254
29/07/2004 240.25p 240.50p 240.00p 240.50p 207410
28/07/2004 240.25p 240.50p 238.00p 239.75p 403262
27/07/2004 240.50p 240.50p 238.00p 238.00p 142209
26/07/2004 242.00p 242.50p 238.50p 238.50p 501085
23/07/2004 242.00p 242.75p 240.00p 242.50p 84220
22/07/2004 242.00p 243.00p 240.00p 240.00p 90624
21/07/2004 243.00p 243.25p 242.00p 242.50p 181957
20/07/2004 243.25p 244.25p 241.50p 242.00p 891192
19/07/2004 243.75p 244.75p 243.00p 244.25p 292910
16/07/2004 243.50p 244.75p 243.00p 244.75p 1331401
15/07/2004 243.25p 243.75p 243.00p 243.25p 68501
14/07/2004 243.00p 243.75p 243.00p 243.75p 286847
13/07/2004 243.50p 243.50p 243.50p 243.50p 338125
12/07/2004 243.50p 243.50p 242.00p 242.75p 70416
09/07/2004 243.00p 243.50p 242.75p 242.75p 112477
08/07/2004 243.00p 243.50p 241.50p 242.50p 215586
07/07/2004 243.50p 244.50p 243.00p 243.50p 826926
06/07/2004 243.75p 243.75p 242.75p 243.00p 112897
05/07/2004 243.00p 244.50p 243.50p 243.75p 139761
02/07/2004 244.00p 244.75p 243.00p 244.50p 47424
01/07/2004 246.00p 245.00p 243.25p 244.00p 157895
30/06/2004 244.00p 245.50p 242.75p 245.50p 172810
29/06/2004 242.50p 243.50p 241.00p 243.25p 96971
28/06/2004 242.00p 243.00p 241.50p 242.50p 804731
25/06/2004 241.50p 241.75p 241.00p 241.50p 169915
24/06/2004 240.00p 242.75p 240.00p 240.75p 176311
23/06/2004 237.25p 239.00p 236.00p 238.75p 167362
22/06/2004 237.00p 240.00p 236.00p 236.00p 88985
21/06/2004 238.00p 238.00p 236.00p 236.00p 73791
18/06/2004 237.00p 237.50p 236.50p 236.00p 97987
17/06/2004 237.00p 237.75p 236.75p 237.50p 308748
16/06/2004 237.00p 237.50p 236.50p 237.25p 376825
15/06/2004 236.25p 236.25p 235.25p 236.50p 128844
14/06/2004 236.25p 237.50p 235.50p 236.00p 176464
11/06/2004 236.00p 236.00p 236.00p 236.75p 152155
10/06/2004 236.75p 237.25p 236.00p 236.25p 208802
09/06/2004 237.00p 237.00p 236.00p 236.00p 82833
08/06/2004 236.75p 237.00p 235.00p 236.00p 459414
07/06/2004 235.25p 236.00p 234.25p 235.00p 264368
04/06/2004 234.75p 236.00p 233.50p 234.25p 72976
03/06/2004 236.25p 237.50p 233.50p 233.50p 120043
02/06/2004 237.00p 237.50p 236.00p 236.00p 177036
01/06/2004 238.50p 238.50p 235.50p 236.00p 175665
28/05/2004 238.00p 239.00p 236.00p 238.00p 176185
27/05/2004 238.00p 239.75p 237.00p 238.50p 5719260
26/05/2004 237.50p 240.00p 237.00p 238.25p 483703
25/05/2004 237.75p 238.00p 233.00p 237.25p 145634
24/05/2004 239.00p 239.00p 237.00p 237.00p 467079
21/05/2004 236.75p 237.00p 234.25p 237.00p 92389
20/05/2004 237.50p 238.00p 234.50p 234.25p 230517
19/05/2004 237.00p 237.25p 235.50p 237.50p 159396
18/05/2004 237.00p 237.00p 234.50p 235.25p 188791
17/05/2004 237.50p 239.00p 233.25p 235.00p 228408
14/05/2004 239.25p 239.75p 238.50p 239.00p 354573
13/05/2004 239.50p 241.00p 238.00p 239.25p 202019
12/05/2004 241.75p 241.75p 238.25p 238.00p 303919
11/05/2004 241.75p 241.75p 240.00p 240.50p 694982
10/05/2004 245.00p 247.50p 240.00p 240.00p 387533
07/05/2004 248.00p 248.00p 246.00p 246.50p 417323
06/05/2004 249.00p 249.50p 247.00p 246.50p 212556
05/05/2004 249.00p 249.25p 247.50p 249.00p 305387
04/05/2004 249.00p 249.75p 248.00p 249.25p 188800
30/04/2004 249.00p 249.75p 245.00p 248.00p 158770
29/04/2004 249.00p 250.50p 247.50p 247.50p 128289
28/04/2004 250.50p 251.00p 248.50p 250.50p 168379
27/04/2004 252.25p 252.25p 249.50p 250.50p 278590
26/04/2004 251.75p 252.50p 251.50p 251.25p 174614
23/04/2004 249.00p 252.00p 248.75p 252.00p 159882
22/04/2004 249.00p 249.75p 244.00p 248.75p 215428
21/04/2004 248.00p 249.25p 248.00p 248.25p 145847
20/04/2004 250.00p 251.00p 248.00p 249.25p 596641
19/04/2004 251.50p 251.50p 248.00p 249.00p 195759
16/04/2004 248.50p 249.50p 248.00p 249.50p 168948
15/04/2004 248.50p 249.00p 247.25p 248.75p 165173
14/04/2004 248.00p 249.00p 247.00p 248.00p 177701
13/04/2004 247.50p 250.00p 245.00p 247.50p 728975
08/04/2004 246.00p 247.00p 244.00p 246.50p 829222
07/04/2004 244.50p 246.00p 243.00p 244.00p 255795
06/04/2004 244.00p 245.25p 242.50p 243.00p 172001
05/04/2004 243.00p 243.00p 242.50p 243.00p 681322
02/04/2004 241.50p 243.50p 238.50p 243.50p 298004
01/04/2004 240.75p 242.50p 238.50p 241.00p 939670
31/03/2004 240.25p 243.00p 238.50p 240.50p 351001
30/03/2004 238.50p 241.50p 238.00p 239.25p 312023
29/03/2004 237.00p 238.00p 234.50p 237.75p 188878
26/03/2004 236.25p 237.25p 234.50p 236.50p 189527
25/03/2004 238.00p 237.00p 234.50p 236.00p 1333450
24/03/2004 236.25p 236.25p 234.50p 235.25p 405043
23/03/2004 236.25p 237.50p 235.00p 236.00p 313679
22/03/2004 239.00p 237.50p 235.00p 235.50p 149153
19/03/2004 236.75p 237.50p 235.00p 238.00p 170264
18/03/2004 237.50p 238.00p 235.50p 236.25p 167153
17/03/2004 236.25p 237.50p 235.50p 237.50p 236346
16/03/2004 237.00p 237.00p 234.50p 236.50p 641884
15/03/2004 239.00p 239.00p 234.75p 235.75p 553533
12/03/2004 236.00p 238.00p 234.00p 238.00p 225918
11/03/2004 237.00p 237.00p 233.75p 236.50p 158264
10/03/2004 237.75p 237.75p 234.75p 237.00p 272803
09/03/2004 239.00p 239.00p 235.50p 235.50p 207092
08/03/2004 237.75p 237.75p 236.50p 236.75p 273128
05/03/2004 238.00p 238.00p 236.25p 237.00p 632554
04/03/2004 238.00p 238.00p 236.25p 236.75p 715064
03/03/2004 239.00p 239.00p 236.00p 236.50p 288777
02/03/2004 239.00p 239.00p 236.25p 236.25p 175380
01/03/2004 235.00p 236.00p 235.00p 236.00p 446583
27/02/2004 237.00p 237.00p 234.75p 235.50p 312592
26/02/2004 235.00p 235.25p 234.00p 234.50p 236751
25/02/2004 236.50p 236.50p 233.75p 234.00p 373277
24/02/2004 236.75p 236.75p 233.25p 235.25p 493923
23/02/2004 236.00p 236.25p 234.25p 235.25p 427087
20/02/2004 234.00p 234.25p 232.75p 234.00p 277268
19/02/2004 231.50p 233.00p 231.00p 232.50p 1735119
18/02/2004 233.00p 233.00p 230.75p 231.00p 445307
17/02/2004 229.00p 232.00p 227.00p 230.50p 489995
16/02/2004 229.00p 229.00p 227.75p 228.00p 149425
13/02/2004 228.50p 228.50p 227.75p 227.75p 126641
12/02/2004 228.00p 228.00p 227.50p 227.75p 559159
11/02/2004 228.50p 228.50p 227.25p 227.25p 181934
10/02/2004 228.50p 228.50p 227.00p 227.50p 407537
09/02/2004 227.75p 228.25p 226.75p 228.00p 566105
06/02/2004 227.25p 227.25p 225.50p 226.50p 444299
05/02/2004 224.00p 226.75p 224.00p 226.50p 269730
04/02/2004 224.75p 226.00p 224.00p 224.00p 109930
03/02/2004 225.00p 226.00p 223.75p 223.75p 180615
02/02/2004 226.00p 226.50p 224.50p 225.00p 152210
30/01/2004 225.50p 225.50p 224.25p 224.50p 550848
29/01/2004 225.00p 225.00p 224.25p 224.50p 445654
28/01/2004 224.25p 226.00p 224.25p 224.50p 613310
27/01/2004 225.00p 225.50p 223.75p 225.00p 210022
26/01/2004 227.00p 227.00p 222.00p 222.00p 142195
23/01/2004 227.00p 227.00p 224.25p 224.25p 199088
22/01/2004 227.50p 227.50p 225.75p 226.00p 554347
21/01/2004 227.00p 228.00p 226.00p 227.00p 264696
20/01/2004 227.50p 228.25p 226.25p 226.25p 186147
19/01/2004 228.00p 228.00p 227.00p 227.00p 187812
16/01/2004 228.75p 228.75p 228.00p 228.00p 330523
15/01/2004 228.25p 229.50p 227.75p 227.75p 112452
14/01/2004 226.00p 230.50p 226.00p 229.50p 377102
13/01/2004 226.50p 229.00p 226.50p 228.00p 545735
12/01/2004 227.00p 228.25p 226.75p 226.75p 101114
09/01/2004 227.00p 228.75p 226.25p 228.00p 620478
08/01/2004 227.00p 228.00p 226.25p 226.50p 849047
07/01/2004 226.75p 227.00p 225.50p 226.00p 136634
06/01/2004 225.00p 227.00p 225.00p 226.25p 340556
05/01/2004 226.00p 226.00p 225.00p 225.25p 124882
02/01/2004 225.00p 225.50p 224.50p 225.00p 71762
31/12/2003 225.00p 226.00p 224.50p 224.50p 64392
30/12/2003 224.00p 224.75p 223.75p 224.00p 123094
29/12/2003 223.00p 224.50p 223.00p 223.50p 87356
24/12/2003 224.00p 224.00p 223.50p 223.50p 64865
23/12/2003 224.00p 224.75p 223.75p 224.75p 386826
22/12/2003 224.00p 224.75p 223.50p 223.75p 564651
19/12/2003 224.00p 225.00p 223.50p 224.00p 147719
18/12/2003 224.00p 224.00p 222.50p 224.00p 685255
17/12/2003 224.00p 224.50p 222.00p 224.00p 453407
16/12/2003 224.00p 224.50p 222.00p 224.00p 588326
15/12/2003 225.00p 225.00p 224.25p 225.00p 276115
12/12/2003 224.00p 224.50p 223.50p 224.00p 611149
11/12/2003 223.75p 224.75p 223.25p 223.25p 656083
10/12/2003 224.50p 225.00p 223.00p 224.00p 456824
09/12/2003 224.50p 225.00p 222.75p 224.50p 393930
08/12/2003 223.50p 223.50p 222.25p 223.50p 70976
05/12/2003 222.75p 224.00p 222.75p 222.75p 148701
04/12/2003 224.00p 224.00p 222.50p 224.00p 707898
03/12/2003 224.00p 224.00p 222.50p 223.50p 599408
02/12/2003 223.25p 224.75p 222.75p 222.75p 664843
01/12/2003 221.75p 223.25p 221.75p 222.25p 425555
28/11/2003 222.00p 222.75p 221.50p 222.00p 161861
27/11/2003 223.00p 223.00p 222.00p 222.00p 216753
26/11/2003 224.00p 224.25p 222.50p 222.50p 940779
25/11/2003 224.50p 225.75p 222.50p 223.00p 541073
24/11/2003 225.75p 225.75p 222.75p 223.75p 743668
21/11/2003 222.00p 223.00p 221.00p 222.75p 102493
20/11/2003 222.00p 222.00p 221.00p 221.50p 213759
19/11/2003 221.00p 222.00p 221.00p 221.25p 73196
18/11/2003 222.25p 223.75p 222.25p 222.75p 259245
17/11/2003 226.00p 226.00p 223.00p 223.00p 769276
14/11/2003 225.00p 226.50p 223.25p 225.00p 339248
13/11/2003 223.00p 223.75p 222.00p 222.75p 117651
12/11/2003 221.50p 221.75p 220.50p 221.25p 304110
11/11/2003 223.50p 223.50p 219.75p 220.75p 343655
10/11/2003 223.00p 224.25p 222.50p 223.75p 271080
07/11/2003 222.00p 225.00p 221.25p 223.25p 323455
06/11/2003 217.00p 221.75p 216.00p 221.25p 497768

*Close Price adjusted for both dividends and splits