Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
AVI Global Trust (AGT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2022 | 216.00p | 216.00p | 210.00p | 210.00p | 256061 |
| 14/01/2022 | 1,060.00p | 1,060.47p | 1,055.49p | 1,058.00p | 131591 |
| 13/01/2022 | 1,060.00p | 1,062.00p | 1,058.00p | 1,058.00p | 115318 |
| 12/01/2022 | 1,056.00p | 1,073.99p | 1,056.00p | 1,060.00p | 136550 |
| 11/01/2022 | 1,072.00p | 1,074.00p | 1,050.00p | 1,050.00p | 197719 |
| 10/01/2022 | 1,084.00p | 1,088.00p | 1,058.00p | 1,058.00p | 98467 |
| 07/01/2022 | 1,090.00p | 1,090.00p | 1,070.00p | 1,082.00p | 133478 |
| 06/01/2022 | 1,104.00p | 1,104.00p | 1,080.71p | 1,086.00p | 185600 |
| 05/01/2022 | 1,114.00p | 1,114.00p | 1,100.00p | 1,100.00p | 216139 |
| 04/01/2022 | 1,092.00p | 1,115.80p | 1,084.00p | 1,106.00p | 257956 |
| 31/12/2021 | 1,082.00p | 1,086.00p | 1,074.76p | 1,082.00p | 34390 |
| 30/12/2021 | 1,066.00p | 1,084.00p | 1,066.00p | 1,080.00p | 88079 |
| 29/12/2021 | 1,078.00p | 1,088.88p | 1,072.00p | 1,074.00p | 161609 |
| 24/12/2021 | 1,068.00p | 1,074.00p | 1,063.50p | 1,068.00p | 35787 |
| 23/12/2021 | 1,060.00p | 1,068.00p | 1,054.00p | 1,064.00p | 59349 |
| 22/12/2021 | 1,036.00p | 1,056.25p | 1,036.00p | 1,050.00p | 135161 |
| 21/12/2021 | 1,050.00p | 1,050.00p | 1,040.00p | 1,050.00p | 130385 |
| 20/12/2021 | 1,050.00p | 1,050.00p | 1,034.00p | 1,042.00p | 120241 |
| 17/12/2021 | 1,066.00p | 1,066.00p | 1,040.00p | 1,052.00p | 156112 |
| 16/12/2021 | 1,070.00p | 1,070.00p | 1,055.63p | 1,056.00p | 102790 |
| 15/12/2021 | 1,056.00p | 1,061.40p | 1,047.77p | 1,048.00p | 205898 |
| 14/12/2021 | 1,056.00p | 1,067.76p | 1,050.00p | 1,056.00p | 82890 |
| 13/12/2021 | 1,070.00p | 1,076.73p | 1,054.00p | 1,058.00p | 155930 |
| 10/12/2021 | 1,060.00p | 1,072.00p | 1,060.00p | 1,070.00p | 71261 |
| 09/12/2021 | 1,072.00p | 1,078.00p | 1,060.00p | 1,074.00p | 167008 |
| 08/12/2021 | 1,082.00p | 1,088.00p | 1,070.00p | 1,088.00p | 124204 |
| 07/12/2021 | 1,074.00p | 1,080.78p | 1,069.60p | 1,070.00p | 107150 |
| 06/12/2021 | 1,052.00p | 1,065.03p | 1,052.00p | 1,060.00p | 140816 |
| 03/12/2021 | 1,058.00p | 1,064.72p | 1,052.00p | 1,058.00p | 65240 |
| 02/12/2021 | 1,060.00p | 1,065.36p | 1,052.00p | 1,054.00p | 158579 |
| 01/12/2021 | 1,062.00p | 1,074.00p | 1,054.60p | 1,074.00p | 108659 |
| 30/11/2021 | 1,068.00p | 1,068.00p | 1,044.93p | 1,048.00p | 129617 |
| 29/11/2021 | 1,058.00p | 1,070.00p | 1,054.00p | 1,068.00p | 137325 |
| 26/11/2021 | 1,078.00p | 1,078.00p | 1,046.00p | 1,046.00p | 98900 |
| 25/11/2021 | 1,088.00p | 1,093.13p | 1,080.24p | 1,090.00p | 48299 |
| 24/11/2021 | 1,096.00p | 1,096.73p | 1,080.00p | 1,080.00p | 63254 |
| 23/11/2021 | 1,090.00p | 1,094.00p | 1,086.68p | 1,090.00p | 50660 |
| 22/11/2021 | 1,102.00p | 1,105.19p | 1,092.88p | 1,098.00p | 52727 |
| 19/11/2021 | 1,096.00p | 1,107.10p | 1,090.00p | 1,096.00p | 60341 |
| 18/11/2021 | 1,108.00p | 1,108.00p | 1,094.00p | 1,094.00p | 115847 |
| 17/11/2021 | 1,100.00p | 1,115.97p | 1,088.78p | 1,094.00p | 127911 |
| 16/11/2021 | 1,112.00p | 1,112.00p | 1,100.64p | 1,106.00p | 70128 |
| 15/11/2021 | 1,104.00p | 1,118.00p | 1,102.00p | 1,104.00p | 77640 |
| 12/11/2021 | 1,090.00p | 1,116.43p | 1,090.00p | 1,108.00p | 100315 |
| 11/11/2021 | 1,110.00p | 1,110.00p | 1,098.00p | 1,110.00p | 100299 |
| 10/11/2021 | 1,096.00p | 1,102.90p | 1,090.00p | 1,096.00p | 84305 |
| 09/11/2021 | 1,094.00p | 1,106.00p | 1,089.30p | 1,096.00p | 138446 |
| 08/11/2021 | 1,102.00p | 1,108.00p | 1,096.00p | 1,096.00p | 84148 |
| 05/11/2021 | 1,100.00p | 1,104.00p | 1,096.00p | 1,098.00p | 146721 |
| 04/11/2021 | 1,088.00p | 1,098.00p | 1,084.00p | 1,092.00p | 167051 |
| 03/11/2021 | 1,072.00p | 1,083.95p | 1,072.00p | 1,080.00p | 182707 |
| 02/11/2021 | 1,070.00p | 1,078.00p | 1,060.00p | 1,076.00p | 98673 |
| 01/11/2021 | 1,072.00p | 1,080.00p | 1,065.00p | 1,074.00p | 178250 |
| 29/10/2021 | 1,062.00p | 1,064.00p | 1,058.00p | 1,060.00p | 122956 |
| 28/10/2021 | 1,060.00p | 1,066.11p | 1,050.00p | 1,060.00p | 137353 |
| 27/10/2021 | 1,048.00p | 1,056.00p | 1,043.38p | 1,048.00p | 193553 |
| 26/10/2021 | 1,042.00p | 1,052.15p | 1,040.45p | 1,050.00p | 116844 |
| 25/10/2021 | 1,028.00p | 1,042.00p | 1,028.00p | 1,042.00p | 192583 |
| 22/10/2021 | 1,030.00p | 1,034.00p | 1,020.66p | 1,032.00p | 88098 |
| 21/10/2021 | 1,024.00p | 1,025.78p | 1,012.62p | 1,024.00p | 93024 |
| 20/10/2021 | 1,020.00p | 1,024.05p | 1,016.00p | 1,022.00p | 105025 |
| 19/10/2021 | 1,026.00p | 1,026.00p | 1,011.85p | 1,020.00p | 92953 |
| 18/10/2021 | 1,018.00p | 1,025.67p | 1,010.00p | 1,016.00p | 94554 |
| 15/10/2021 | 1,020.00p | 1,025.20p | 1,014.50p | 1,020.00p | 118404 |
| 14/10/2021 | 1,000.00p | 1,016.00p | 1,000.00p | 1,014.00p | 109006 |
| 13/10/2021 | 1,004.00p | 1,009.30p | 1,000.52p | 1,004.00p | 103380 |
| 12/10/2021 | 998.00p | 1,004.00p | 996.48p | 1,002.00p | 99764 |
| 11/10/2021 | 1,002.00p | 1,008.00p | 998.23p | 1,004.00p | 176803 |
| 08/10/2021 | 1,006.00p | 1,006.00p | 998.20p | 1,000.00p | 89538 |
| 07/10/2021 | 1,004.00p | 1,004.00p | 991.00p | 995.00p | 119996 |
| 06/10/2021 | 994.00p | 1,003.00p | 980.31p | 994.00p | 101434 |
| 05/10/2021 | 996.00p | 1,006.41p | 994.00p | 997.00p | 95757 |
| 04/10/2021 | 1,004.00p | 1,008.00p | 996.00p | 998.00p | 162458 |
| 01/10/2021 | 1,018.00p | 1,018.00p | 1,004.00p | 1,004.00p | 70210 |
| 30/09/2021 | 1,024.00p | 1,026.50p | 1,016.00p | 1,020.00p | 161230 |
| 29/09/2021 | 1,016.00p | 1,020.00p | 1,006.00p | 1,012.00p | 151805 |
| 28/09/2021 | 1,014.00p | 1,016.00p | 1,008.00p | 1,014.00p | 157569 |
| 27/09/2021 | 1,026.00p | 1,026.40p | 1,012.47p | 1,016.00p | 89036 |
| 24/09/2021 | 1,016.00p | 1,020.44p | 1,016.00p | 1,016.00p | 114224 |
| 23/09/2021 | 1,020.00p | 1,020.00p | 1,012.98p | 1,016.00p | 58680 |
| 22/09/2021 | 1,014.00p | 1,016.00p | 1,008.00p | 1,012.00p | 116250 |
| 21/09/2021 | 1,000.00p | 1,008.00p | 1,000.00p | 1,008.00p | 92827 |
| 20/09/2021 | 1,006.00p | 1,008.67p | 998.79p | 1,006.00p | 193884 |
| 17/09/2021 | 1,016.00p | 1,018.00p | 1,004.00p | 1,004.00p | 263100 |
| 16/09/2021 | 1,010.00p | 1,012.00p | 1,003.84p | 1,010.00p | 113296 |
| 15/09/2021 | 1,004.00p | 1,010.00p | 1,004.00p | 1,006.00p | 170878 |
| 14/09/2021 | 1,004.00p | 1,008.00p | 1,002.00p | 1,004.00p | 101319 |
| 13/09/2021 | 1,006.00p | 1,006.29p | 1,002.00p | 1,004.00p | 101914 |
| 10/09/2021 | 1,006.00p | 1,006.00p | 1,000.00p | 1,000.00p | 77855 |
| 09/09/2021 | 996.00p | 1,008.00p | 996.00p | 997.00p | 85923 |
| 08/09/2021 | 1,000.00p | 1,008.00p | 994.00p | 999.00p | 217619 |
| 07/09/2021 | 1,002.00p | 1,002.00p | 989.45p | 1,000.00p | 162728 |
| 06/09/2021 | 995.00p | 1,002.00p | 989.08p | 1,000.00p | 131953 |
| 03/09/2021 | 992.00p | 996.00p | 990.00p | 993.00p | 164138 |
| 02/09/2021 | 980.00p | 989.00p | 979.50p | 989.00p | 368230 |
| 01/09/2021 | 977.00p | 982.00p | 969.09p | 982.00p | 162429 |
| 31/08/2021 | 972.00p | 975.00p | 966.00p | 974.00p | 134835 |
| 27/08/2021 | 965.00p | 970.00p | 958.00p | 969.00p | 69727 |
| 26/08/2021 | 971.00p | 971.00p | 965.50p | 966.00p | 43947 |
| 25/08/2021 | 968.00p | 972.00p | 960.00p | 972.00p | 195458 |
| 24/08/2021 | 962.00p | 965.00p | 958.60p | 965.00p | 90509 |
| 23/08/2021 | 950.00p | 963.00p | 950.00p | 957.00p | 67537 |
| 20/08/2021 | 950.00p | 961.00p | 950.00p | 957.00p | 69123 |
| 19/08/2021 | 960.00p | 960.00p | 952.00p | 955.00p | 85845 |
| 18/08/2021 | 967.00p | 969.00p | 964.06p | 966.00p | 74032 |
| 17/08/2021 | 963.00p | 968.00p | 960.98p | 968.00p | 82900 |
| 16/08/2021 | 964.00p | 967.00p | 959.00p | 963.00p | 348930 |
| 13/08/2021 | 972.00p | 975.00p | 967.21p | 971.00p | 104051 |
| 12/08/2021 | 966.00p | 967.09p | 961.11p | 965.00p | 58082 |
| 11/08/2021 | 966.00p | 970.00p | 962.00p | 970.00p | 169727 |
| 10/08/2021 | 965.00p | 966.00p | 961.00p | 961.00p | 70290 |
| 09/08/2021 | 966.00p | 966.70p | 960.00p | 960.00p | 89546 |
| 06/08/2021 | 960.00p | 967.00p | 958.00p | 966.00p | 81940 |
| 05/08/2021 | 967.00p | 967.00p | 962.00p | 964.00p | 141168 |
| 04/08/2021 | 965.00p | 967.68p | 958.00p | 965.00p | 62064 |
| 03/08/2021 | 965.00p | 965.00p | 958.79p | 962.00p | 124002 |
| 02/08/2021 | 963.00p | 966.00p | 956.47p | 966.00p | 245737 |
| 30/07/2021 | 956.00p | 960.00p | 952.00p | 957.00p | 90502 |
| 29/07/2021 | 959.00p | 964.00p | 953.80p | 960.00p | 69337 |
| 28/07/2021 | 954.00p | 959.00p | 952.00p | 953.00p | 55761 |
| 27/07/2021 | 958.00p | 959.00p | 950.02p | 956.00p | 107728 |
| 26/07/2021 | 958.00p | 960.00p | 952.00p | 958.00p | 68442 |
| 23/07/2021 | 962.00p | 963.63p | 958.00p | 959.00p | 76918 |
| 22/07/2021 | 956.00p | 962.00p | 952.68p | 954.00p | 83586 |
| 21/07/2021 | 948.00p | 959.00p | 948.00p | 956.00p | 131058 |
| 20/07/2021 | 948.00p | 953.62p | 943.00p | 943.00p | 97353 |
| 19/07/2021 | 969.00p | 969.00p | 944.00p | 944.00p | 105867 |
| 16/07/2021 | 974.00p | 976.00p | 963.00p | 963.00p | 99376 |
| 15/07/2021 | 972.00p | 979.93p | 968.00p | 975.00p | 64487 |
| 14/07/2021 | 973.00p | 980.23p | 972.00p | 974.00p | 69445 |
| 13/07/2021 | 975.00p | 983.00p | 973.00p | 973.00p | 104436 |
| 12/07/2021 | 987.00p | 987.00p | 973.00p | 973.00p | 52891 |
| 09/07/2021 | 976.00p | 979.00p | 971.00p | 972.00p | 64615 |
| 08/07/2021 | 985.00p | 987.00p | 969.00p | 970.00p | 76279 |
| 07/07/2021 | 984.00p | 992.00p | 981.17p | 989.00p | 91328 |
| 06/07/2021 | 987.00p | 989.00p | 980.00p | 981.00p | 104272 |
| 05/07/2021 | 987.00p | 987.00p | 979.00p | 985.00p | 66136 |
| 02/07/2021 | 965.00p | 984.83p | 965.00p | 983.00p | 191681 |
| 01/07/2021 | 973.00p | 973.00p | 963.00p | 965.00p | 93606 |
| 30/06/2021 | 974.00p | 977.00p | 963.00p | 969.00p | 149482 |
| 29/06/2021 | 965.00p | 976.00p | 965.00p | 972.00p | 102797 |
| 28/06/2021 | 977.00p | 977.00p | 966.00p | 971.00p | 115279 |
| 25/06/2021 | 958.00p | 974.00p | 958.00p | 973.00p | 135887 |
| 24/06/2021 | 968.00p | 973.00p | 958.00p | 965.00p | 157094 |
| 23/06/2021 | 970.00p | 975.00p | 969.00p | 970.00p | 61686 |
| 22/06/2021 | 949.00p | 969.00p | 949.00p | 969.00p | 120357 |
| 21/06/2021 | 950.00p | 965.00p | 942.07p | 951.00p | 187931 |
| 18/06/2021 | 964.00p | 966.00p | 950.00p | 956.00p | 246611 |
| 17/06/2021 | 971.00p | 979.00p | 958.00p | 962.00p | 184595 |
| 16/06/2021 | 988.00p | 988.00p | 960.12p | 970.00p | 204585 |
| 15/06/2021 | 995.00p | 995.00p | 970.00p | 977.00p | 183066 |
| 14/06/2021 | 990.00p | 993.80p | 974.00p | 980.00p | 187414 |
| 11/06/2021 | 988.00p | 993.17p | 970.00p | 977.00p | 137217 |
| 10/06/2021 | 988.00p | 989.76p | 978.00p | 982.00p | 216113 |
| 09/06/2021 | 991.00p | 995.00p | 979.00p | 987.00p | 131750 |
| 08/06/2021 | 981.00p | 992.00p | 981.00p | 991.00p | 153330 |
| 07/06/2021 | 976.00p | 984.00p | 973.00p | 983.00p | 156984 |
| 04/06/2021 | 982.00p | 998.00p | 973.00p | 974.00p | 110941 |
| 03/06/2021 | 985.00p | 986.00p | 978.00p | 978.00p | 56727 |
| 02/06/2021 | 988.00p | 988.00p | 980.00p | 986.00p | 220614 |
| 01/06/2021 | 989.00p | 993.00p | 980.08p | 986.00p | 129085 |
| 28/05/2021 | 970.00p | 988.00p | 970.00p | 975.00p | 83241 |
| 27/05/2021 | 983.00p | 988.00p | 970.00p | 982.00p | 117540 |
| 26/05/2021 | 985.00p | 986.00p | 967.00p | 974.00p | 113307 |
| 25/05/2021 | 960.00p | 982.00p | 960.00p | 975.00p | 190183 |
| 24/05/2021 | 976.00p | 979.56p | 963.00p | 972.00p | 90247 |
| 21/05/2021 | 979.00p | 979.00p | 970.00p | 975.00p | 160419 |
| 20/05/2021 | 961.00p | 974.00p | 961.00p | 969.00p | 121606 |
| 19/05/2021 | 968.00p | 982.38p | 960.00p | 965.00p | 130088 |
| 18/05/2021 | 981.00p | 981.00p | 964.00p | 970.00p | 83423 |
| 17/05/2021 | 968.00p | 981.26p | 968.00p | 974.00p | 118128 |
| 14/05/2021 | 968.00p | 976.00p | 966.66p | 969.00p | 121072 |
| 13/05/2021 | 963.00p | 966.60p | 947.04p | 962.00p | 167703 |
| 12/05/2021 | 972.00p | 978.00p | 963.24p | 966.00p | 166769 |
| 11/05/2021 | 989.00p | 989.00p | 965.00p | 966.00p | 159737 |
| 10/05/2021 | 1,008.00p | 1,008.00p | 986.33p | 990.00p | 130207 |
| 07/05/2021 | 999.00p | 1,010.00p | 985.00p | 998.00p | 148358 |
| 06/05/2021 | 998.00p | 998.00p | 984.00p | 986.00p | 100069 |
| 05/05/2021 | 996.00p | 996.94p | 981.00p | 981.00p | 147611 |
| 04/05/2021 | 1,002.00p | 1,012.00p | 975.00p | 984.00p | 187506 |
| 30/04/2021 | 1,012.00p | 1,012.00p | 998.79p | 1,004.00p | 303797 |
| 29/04/2021 | 1,010.00p | 1,026.86p | 1,000.00p | 1,004.00p | 276755 |
| 28/04/2021 | 998.00p | 1,006.58p | 996.17p | 1,004.00p | 105457 |
| 27/04/2021 | 1,010.00p | 1,020.66p | 996.00p | 998.00p | 163343 |
| 26/04/2021 | 1,010.00p | 1,010.00p | 994.00p | 1,002.00p | 146489 |
| 23/04/2021 | 1,004.00p | 1,008.00p | 997.71p | 1,002.00p | 132771 |
| 22/04/2021 | 1,002.00p | 1,006.00p | 995.50p | 1,002.00p | 168996 |
| 21/04/2021 | 994.00p | 994.00p | 981.44p | 988.00p | 146136 |
| 20/04/2021 | 1,016.00p | 1,016.00p | 990.00p | 990.00p | 163006 |
| 19/04/2021 | 1,014.00p | 1,019.98p | 1,010.00p | 1,012.00p | 144357 |
| 16/04/2021 | 1,010.00p | 1,016.00p | 1,004.31p | 1,014.00p | 237508 |
| 15/04/2021 | 1,000.00p | 1,000.00p | 995.00p | 1,000.00p | 204427 |
| 14/04/2021 | 996.00p | 998.00p | 993.00p | 995.00p | 230102 |
| 13/04/2021 | 994.00p | 998.45p | 990.00p | 990.00p | 126787 |
| 12/04/2021 | 992.00p | 1,000.00p | 985.91p | 994.00p | 240074 |
| 09/04/2021 | 979.00p | 996.68p | 979.00p | 994.00p | 225299 |
| 08/04/2021 | 985.00p | 985.00p | 974.00p | 980.00p | 218483 |
| 07/04/2021 | 974.00p | 984.00p | 962.00p | 982.00p | 320315 |
| 06/04/2021 | 964.00p | 969.00p | 959.64p | 966.00p | 219419 |
| 01/04/2021 | 945.00p | 961.00p | 945.00p | 956.00p | 146489 |
*Close Price adjusted for both dividends and splits