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
28/05/2024 243.00p 245.00p 241.28p 243.50p 742432
24/05/2024 242.00p 243.00p 240.00p 242.00p 330056
23/05/2024 242.00p 243.00p 240.50p 241.00p 502383
22/05/2024 243.00p 244.50p 241.00p 242.00p 435835
21/05/2024 246.00p 246.00p 242.64p 243.00p 587380
20/05/2024 246.00p 246.00p 244.50p 244.50p 454771
17/05/2024 246.50p 247.50p 244.50p 244.50p 685957
16/05/2024 248.00p 250.50p 246.50p 247.00p 636140
15/05/2024 248.00p 248.50p 246.50p 248.00p 988586
14/05/2024 244.00p 247.00p 243.50p 247.00p 733016
13/05/2024 246.00p 246.00p 244.00p 245.00p 463621
10/05/2024 242.50p 245.99p 242.50p 245.00p 449827
09/05/2024 243.00p 245.00p 241.50p 244.00p 928988
08/05/2024 241.50p 243.50p 241.00p 242.50p 331060
07/05/2024 241.00p 244.50p 241.00p 243.50p 662212
03/05/2024 239.00p 242.19p 238.00p 242.00p 490542
02/05/2024 235.50p 239.00p 235.50p 239.00p 463940
01/05/2024 236.00p 237.11p 235.50p 237.00p 443850
30/04/2024 239.00p 239.00p 236.50p 237.00p 357208
29/04/2024 236.50p 239.00p 235.50p 237.50p 823154
26/04/2024 233.50p 236.50p 233.19p 236.50p 756800
25/04/2024 235.50p 236.50p 231.50p 232.00p 578511
24/04/2024 235.00p 236.50p 235.00p 235.50p 560793
23/04/2024 232.50p 236.00p 232.50p 235.50p 588980
22/04/2024 230.50p 234.28p 230.37p 233.50p 592056
19/04/2024 225.50p 230.00p 225.50p 230.00p 421214
18/04/2024 227.50p 228.00p 226.50p 228.00p 858049
17/04/2024 225.00p 226.50p 224.50p 224.50p 397282
16/04/2024 228.50p 228.84p 225.00p 225.00p 670733
15/04/2024 228.50p 230.50p 228.50p 229.00p 871567
12/04/2024 230.00p 231.00p 229.46p 230.00p 740825
11/04/2024 231.50p 231.50p 229.00p 230.00p 669018
10/04/2024 231.00p 232.00p 229.83p 230.50p 1148955
09/04/2024 233.00p 233.50p 230.73p 231.00p 894866
08/04/2024 231.50p 233.50p 231.50p 233.00p 1193295
05/04/2024 232.00p 232.50p 228.50p 232.50p 705097
04/04/2024 231.00p 232.50p 229.42p 232.00p 994593
03/04/2024 231.50p 231.50p 229.00p 229.50p 1247572
02/04/2024 231.00p 232.50p 229.35p 229.50p 943865
28/03/2024 229.50p 232.01p 229.50p 231.50p 653068
27/03/2024 230.00p 231.50p 228.00p 230.50p 698632
26/03/2024 228.00p 229.50p 228.00p 229.00p 774977
25/03/2024 230.00p 231.33p 228.14p 228.50p 1112024
22/03/2024 230.00p 233.00p 228.89p 231.50p 884375
21/03/2024 227.00p 230.50p 226.00p 230.50p 896079
20/03/2024 228.00p 228.00p 226.00p 225.50p 878160
19/03/2024 228.00p 228.50p 225.50p 226.00p 808896
18/03/2024 228.00p 229.50p 228.00p 228.00p 546660
15/03/2024 229.00p 230.00p 228.00p 230.00p 1084897
14/03/2024 227.50p 229.50p 227.50p 228.00p 637179
13/03/2024 227.50p 230.00p 227.50p 228.50p 942576
12/03/2024 228.50p 230.00p 228.00p 228.50p 830482
11/03/2024 230.00p 230.20p 227.00p 227.50p 589795
08/03/2024 228.00p 230.50p 227.85p 229.50p 761393
07/03/2024 226.50p 230.00p 226.50p 228.50p 988580
06/03/2024 228.50p 229.00p 226.50p 228.00p 895352
05/03/2024 230.00p 230.00p 227.00p 227.00p 507508
04/03/2024 229.00p 230.50p 227.50p 228.50p 1003814
01/03/2024 227.00p 230.50p 227.00p 230.50p 583920
29/02/2024 228.50p 229.50p 227.00p 228.50p 665524
28/02/2024 229.00p 229.00p 227.00p 228.00p 621883
27/02/2024 231.00p 231.00p 224.50p 228.50p 778363
26/02/2024 230.50p 230.50p 228.50p 230.00p 563136
23/02/2024 229.00p 230.50p 228.50p 229.50p 475318
22/02/2024 228.50p 231.00p 226.50p 231.00p 940822
21/02/2024 227.50p 229.00p 226.94p 227.00p 433134
20/02/2024 228.00p 230.50p 228.00p 228.50p 838902
19/02/2024 230.50p 231.00p 227.00p 229.00p 664511
16/02/2024 230.50p 232.50p 228.00p 229.00p 355696
15/02/2024 228.50p 230.00p 226.62p 229.00p 394885
14/02/2024 225.50p 228.50p 225.50p 227.50p 481815
13/02/2024 227.50p 228.00p 225.50p 226.50p 933654
12/02/2024 227.00p 227.50p 225.00p 227.00p 1387421
09/02/2024 226.00p 227.00p 225.00p 226.00p 1044682
08/02/2024 224.50p 227.03p 224.50p 226.00p 905857
07/02/2024 224.00p 226.50p 224.00p 226.00p 642853
06/02/2024 224.50p 225.00p 223.50p 224.50p 920114
05/02/2024 226.50p 226.50p 223.50p 223.50p 482643
02/02/2024 225.00p 226.50p 224.00p 226.00p 523814
01/02/2024 226.00p 229.00p 223.50p 223.50p 594944
31/01/2024 225.00p 226.50p 225.00p 226.50p 307860
30/01/2024 223.00p 226.50p 222.00p 226.00p 778124
29/01/2024 223.00p 224.00p 221.50p 224.00p 604688
26/01/2024 223.00p 224.00p 221.00p 223.00p 739119
25/01/2024 223.50p 223.50p 221.50p 222.50p 370830
24/01/2024 223.00p 223.50p 221.41p 221.50p 356780
23/01/2024 223.50p 223.50p 220.50p 220.50p 942937
22/01/2024 219.50p 223.50p 218.00p 222.50p 2110183
19/01/2024 219.50p 220.50p 218.00p 219.00p 334892
18/01/2024 215.00p 219.27p 215.00p 218.00p 1815791
17/01/2024 217.00p 217.50p 215.00p 216.00p 419845
16/01/2024 220.00p 220.00p 217.40p 218.50p 451176
15/01/2024 218.50p 220.00p 218.50p 219.50p 645463
12/01/2024 217.50p 219.00p 217.50p 218.50p 399650
11/01/2024 219.00p 220.00p 217.00p 218.00p 625605
10/01/2024 218.00p 219.00p 217.32p 218.00p 690833
09/01/2024 218.50p 219.50p 216.88p 218.00p 884171
08/01/2024 216.50p 218.50p 216.50p 217.00p 481465
05/01/2024 218.00p 218.50p 215.50p 217.00p 495531
04/01/2024 218.00p 218.00p 216.00p 218.00p 380273
03/01/2024 217.50p 219.00p 216.00p 217.00p 429726
02/01/2024 220.50p 221.50p 218.00p 218.00p 637340
29/12/2023 219.00p 221.00p 219.00p 220.00p 236664
28/12/2023 218.00p 219.00p 216.97p 219.00p 167116
27/12/2023 214.50p 217.50p 214.50p 217.50p 149592
22/12/2023 214.00p 216.50p 214.00p 215.50p 117584
21/12/2023 215.50p 217.00p 214.50p 215.00p 397532
20/12/2023 213.00p 216.79p 213.00p 216.50p 754009
19/12/2023 213.00p 215.00p 212.50p 213.00p 323671
18/12/2023 214.50p 214.50p 212.50p 214.00p 835745
15/12/2023 214.50p 215.50p 212.50p 213.50p 1022443
14/12/2023 210.50p 214.50p 210.00p 214.50p 990632
13/12/2023 208.00p 210.00p 208.00p 209.50p 828054
12/12/2023 210.00p 210.50p 208.00p 209.00p 897515
11/12/2023 208.50p 210.00p 206.83p 209.50p 1183807
08/12/2023 205.00p 208.00p 205.00p 207.50p 716223
07/12/2023 205.50p 206.50p 204.50p 205.50p 660900
06/12/2023 204.50p 206.12p 204.00p 205.50p 535349
05/12/2023 204.00p 205.50p 202.50p 204.50p 381891
04/12/2023 203.00p 206.00p 202.50p 203.50p 428960
01/12/2023 204.50p 205.00p 203.50p 204.50p 401053
30/11/2023 205.50p 206.00p 203.50p 204.00p 456861
29/11/2023 205.00p 207.00p 204.80p 206.00p 316550
28/11/2023 207.00p 207.00p 204.75p 205.50p 432670
27/11/2023 207.00p 207.03p 205.42p 206.00p 599999
24/11/2023 207.50p 207.50p 205.50p 207.00p 393862
23/11/2023 206.50p 207.00p 205.50p 207.00p 432554
22/11/2023 206.50p 207.00p 205.46p 206.00p 1122099
21/11/2023 207.00p 207.30p 205.00p 205.00p 470443
20/11/2023 205.00p 207.00p 204.94p 205.50p 806070
17/11/2023 207.00p 207.00p 204.50p 205.50p 536069
16/11/2023 209.00p 209.00p 204.93p 205.00p 531369
15/11/2023 204.00p 209.00p 204.00p 208.50p 1172541
14/11/2023 202.50p 206.00p 201.00p 205.50p 720691
13/11/2023 201.50p 202.50p 200.00p 202.50p 1177561
10/11/2023 202.00p 202.00p 200.00p 201.50p 1040266
09/11/2023 199.60p 202.00p 199.00p 202.00p 755648
08/11/2023 197.60p 201.00p 197.60p 199.60p 333829
07/11/2023 199.20p 200.03p 198.11p 198.20p 296078
06/11/2023 199.00p 201.00p 198.72p 199.80p 478461
03/11/2023 198.20p 200.00p 197.00p 200.00p 603571
02/11/2023 194.20p 197.80p 194.00p 197.80p 690850
01/11/2023 189.00p 193.60p 189.00p 192.80p 436591
31/10/2023 187.80p 190.60p 187.80p 190.00p 707676
30/10/2023 190.00p 190.00p 188.00p 188.80p 980667
27/10/2023 187.00p 189.00p 187.00p 188.20p 1491201
26/10/2023 188.00p 189.09p 186.00p 187.80p 559855
25/10/2023 190.00p 191.40p 189.00p 189.00p 757528
24/10/2023 190.00p 190.60p 188.60p 190.00p 480081
23/10/2023 191.80p 192.68p 188.80p 189.20p 446029
20/10/2023 196.40p 196.40p 191.80p 191.80p 525684
19/10/2023 196.00p 196.40p 194.60p 196.00p 695049
18/10/2023 196.00p 196.83p 196.00p 196.00p 657272
17/10/2023 196.40p 198.00p 196.22p 197.20p 789969
16/10/2023 197.60p 198.34p 196.00p 197.00p 483232
13/10/2023 200.50p 201.00p 198.00p 198.00p 551481
12/10/2023 199.60p 202.00p 198.00p 199.80p 459913
11/10/2023 198.00p 199.00p 198.00p 199.00p 426786
10/10/2023 198.40p 199.60p 197.60p 199.40p 1050530
09/10/2023 197.40p 198.20p 196.40p 197.80p 785210
06/10/2023 196.00p 197.20p 194.95p 196.40p 1041834
05/10/2023 196.20p 197.80p 194.40p 194.40p 655292
04/10/2023 197.80p 197.80p 196.20p 196.60p 461204
03/10/2023 200.00p 200.77p 197.80p 198.00p 825983
02/10/2023 203.00p 203.00p 200.00p 200.00p 460195
29/09/2023 203.00p 203.50p 201.42p 202.00p 376857
28/09/2023 201.00p 202.00p 201.00p 201.00p 104018
27/09/2023 202.50p 202.92p 201.00p 202.00p 342842
26/09/2023 203.00p 203.00p 201.00p 201.50p 418713
25/09/2023 203.00p 204.50p 202.50p 203.00p 268685
22/09/2023 201.50p 204.00p 200.62p 203.00p 678831
21/09/2023 201.50p 203.00p 200.31p 201.50p 741912
20/09/2023 201.00p 203.50p 201.00p 202.00p 672018
19/09/2023 201.00p 203.00p 201.00p 202.00p 474499
18/09/2023 203.00p 203.00p 200.50p 201.00p 611168
15/09/2023 203.00p 203.00p 201.24p 201.50p 565590
14/09/2023 199.00p 202.50p 198.60p 202.50p 842372
13/09/2023 199.60p 200.36p 198.80p 199.40p 486154
12/09/2023 198.00p 200.00p 198.00p 200.00p 470850
11/09/2023 197.40p 199.00p 197.00p 198.20p 773374
08/09/2023 198.20p 198.98p 197.40p 198.00p 450206
07/09/2023 198.00p 198.53p 197.40p 197.60p 332909
06/09/2023 197.80p 198.60p 197.40p 197.80p 495298
05/09/2023 197.00p 198.20p 197.00p 198.00p 274379
04/09/2023 198.00p 198.20p 197.28p 197.80p 422329
01/09/2023 197.20p 198.00p 196.20p 198.00p 410597
31/08/2023 197.20p 197.60p 196.40p 197.20p 784375
30/08/2023 197.00p 197.40p 196.18p 196.20p 2328003
29/08/2023 195.20p 196.42p 194.90p 196.40p 897483
25/08/2023 194.00p 194.60p 194.00p 194.00p 404718
24/08/2023 193.40p 194.60p 193.01p 193.40p 654019
23/08/2023 192.00p 192.80p 190.74p 192.80p 357897
22/08/2023 191.60p 191.60p 190.00p 191.00p 650539
21/08/2023 192.20p 192.20p 190.00p 190.00p 772121
18/08/2023 192.20p 192.76p 189.80p 190.60p 962981
17/08/2023 195.40p 195.60p 192.20p 192.40p 775493
16/08/2023 194.20p 195.68p 194.20p 194.60p 740234
15/08/2023 195.60p 197.00p 194.40p 194.60p 457587
14/08/2023 197.40p 197.40p 195.55p 196.40p 553103
11/08/2023 195.40p 196.85p 195.40p 196.40p 676240

*Close Price adjusted for both dividends and splits