LSE - Delayed Quote GBp

AVI Global Trust Ord (AGT.L)

Compare
242.00 -0.50 (-0.21%)
At close: 4:36:50 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 243.08 244.00 241.50 242.00 242.00 491,503
Dec 12, 2024 243.00 244.00 241.50 242.50 242.50 838,145
Dec 11, 2024 244.50 244.50 242.00 242.50 242.50 488,536
Dec 10, 2024 241.00 244.50 239.52 243.50 243.50 1,189,468
Dec 9, 2024 241.00 242.00 239.93 240.50 240.50 728,517
Dec 6, 2024 239.50 240.50 238.82 240.00 240.00 410,271
Dec 5, 2024 240.00 241.00 238.50 240.00 240.00 609,228
Dec 4, 2024 242.00 242.00 240.00 240.50 240.50 1,002,867
Dec 3, 2024 239.50 241.55 239.02 241.00 241.00 704,779
Dec 2, 2024 239.50 240.00 237.00 238.00 238.00 380,978
Nov 29, 2024 239.50 239.50 237.00 238.00 238.00 589,078
Nov 28, 2024 0.03 Dividend
Nov 28, 2024 240.00 240.00 237.50 239.00 239.00 223,288
Nov 27, 2024 239.00 241.00 239.00 240.00 239.97 263,927
Nov 26, 2024 240.00 240.70 238.50 240.50 240.47 660,225
Nov 25, 2024 239.50 240.50 238.00 240.00 239.97 778,172
Nov 22, 2024 237.00 239.50 235.37 237.50 237.47 531,193
Nov 21, 2024 234.00 236.50 233.50 236.00 235.97 432,036
Nov 20, 2024 238.50 238.50 233.00 233.00 232.98 305,043
Nov 19, 2024 235.50 238.50 234.50 238.00 237.97 676,711
Nov 18, 2024 235.50 237.00 234.50 235.00 234.98 559,087
Nov 15, 2024 238.50 238.50 235.50 236.50 236.47 401,256
Nov 14, 2024 237.00 237.83 234.50 237.50 237.47 449,110
Nov 13, 2024 235.50 238.00 235.50 237.00 236.97 660,491
Nov 12, 2024 236.00 238.50 235.00 237.00 236.97 486,234
Nov 11, 2024 234.50 237.50 233.50 237.50 237.47 640,440
Nov 8, 2024 233.00 234.85 232.00 233.50 233.48 652,294
Nov 7, 2024 231.00 234.50 231.00 234.50 234.48 395,364
Nov 6, 2024 231.50 234.17 230.50 232.00 231.98 691,785
Nov 5, 2024 229.50 229.75 227.50 227.50 227.48 732,365
Nov 4, 2024 231.00 231.50 228.50 230.00 229.98 402,894
Nov 1, 2024 230.00 231.00 229.00 229.50 229.48 324,389
Oct 31, 2024 230.00 230.25 227.00 230.00 229.98 469,987
Oct 30, 2024 228.00 231.00 227.92 229.50 229.48 747,035
Oct 29, 2024 230.50 230.50 228.00 228.50 228.48 1,118,655
Oct 28, 2024 228.00 230.10 227.50 229.50 229.48 850,768
Oct 25, 2024 227.00 230.00 227.00 229.50 229.48 1,698,977
Oct 24, 2024 228.00 229.35 226.70 229.00 228.98 1,180,120
Oct 23, 2024 229.50 229.50 226.00 227.00 226.98 591,642
Oct 22, 2024 227.50 228.90 227.00 228.00 227.98 603,331
Oct 21, 2024 230.00 231.00 228.50 229.00 228.98 1,237,180
Oct 18, 2024 229.50 230.00 227.50 230.00 229.98 1,314,040
Oct 17, 2024 229.00 230.00 227.70 229.50 229.48 892,281
Oct 16, 2024 227.75 229.00 227.00 228.00 227.98 507,209
Oct 15, 2024 229.00 229.76 226.00 227.00 226.98 748,284
Oct 14, 2024 230.00 231.50 227.50 230.00 229.98 1,190,692
Oct 11, 2024 231.50 231.50 229.00 230.00 229.98 891,771
Oct 10, 2024 230.00 231.50 230.00 231.50 231.48 533,737
Oct 9, 2024 231.50 232.00 230.00 230.50 230.48 742,699
Oct 8, 2024 231.00 232.75 228.50 229.50 229.48 431,509
Oct 7, 2024 234.00 234.00 230.97 232.50 232.48 808,566
Oct 4, 2024 231.50 232.02 229.73 232.00 231.98 577,113
Oct 3, 2024 230.00 232.50 229.00 231.00 230.98 498,552
Oct 2, 2024 230.00 231.50 229.00 230.50 230.48 730,692
Oct 1, 2024 231.00 232.50 229.54 230.50 230.48 618,947
Sep 30, 2024 233.50 233.50 229.61 231.00 230.98 610,661
Sep 27, 2024 231.00 233.00 228.50 233.00 232.98 614,102
Sep 26, 2024 226.00 230.00 226.00 229.00 228.98 1,215,105
Sep 25, 2024 225.50 229.00 225.50 226.50 226.48 974,177
Sep 24, 2024 227.50 229.12 226.66 229.00 228.98 1,258,684
Sep 23, 2024 228.00 230.00 228.00 229.50 229.48 731,029
Sep 20, 2024 229.00 231.50 227.50 228.00 227.98 945,472
Sep 19, 2024 230.00 232.19 229.50 231.50 231.48 524,328
Sep 18, 2024 228.50 231.42 228.47 229.50 229.48 451,739
Sep 17, 2024 228.00 231.50 228.00 229.50 229.48 488,544
Sep 16, 2024 228.00 230.45 228.00 229.50 229.48 867,714
Sep 13, 2024 226.00 229.50 226.00 229.50 229.48 311,885
Sep 12, 2024 226.50 227.50 225.50 226.50 226.48 476,179
Sep 11, 2024 225.00 227.00 224.00 225.00 224.98 783,929
Sep 10, 2024 228.50 228.59 226.00 226.00 225.98 465,348
Sep 9, 2024 226.00 229.00 226.00 228.50 228.48 647,871
Sep 6, 2024 228.00 228.35 225.50 226.50 226.48 471,999
Sep 5, 2024 230.00 230.64 226.50 229.00 228.98 398,524
Sep 4, 2024 229.00 230.25 226.00 229.50 229.48 651,312
Sep 3, 2024 233.50 233.60 229.50 229.50 229.48 1,102,782
Sep 2, 2024 232.00 234.00 227.50 233.00 232.98 705,421
Aug 30, 2024 233.00 234.50 232.50 234.00 233.98 817,956
Aug 29, 2024 232.00 232.75 231.00 232.50 232.48 790,198
Aug 28, 2024 231.50 233.50 230.50 231.50 231.48 404,051
Aug 27, 2024 232.50 234.50 230.50 231.50 231.48 1,348,963
Aug 23, 2024 231.00 233.50 231.00 233.00 232.98 373,137
Aug 22, 2024 233.50 233.50 230.00 231.00 230.98 610,198
Aug 21, 2024 234.00 234.00 231.50 232.00 231.98 917,406
Aug 20, 2024 233.00 234.70 231.99 233.00 232.98 662,000
Aug 19, 2024 233.00 234.50 232.74 233.50 233.48 588,184
Aug 16, 2024 232.00 234.50 231.63 234.00 233.98 307,269
Aug 15, 2024 229.50 233.66 229.32 233.00 232.98 643,879
Aug 14, 2024 228.50 230.61 228.50 230.50 230.48 363,814
Aug 13, 2024 227.50 229.50 227.50 228.50 228.48 540,772
Aug 12, 2024 228.50 230.00 227.93 228.50 228.48 401,040
Aug 9, 2024 225.50 229.00 225.50 229.00 228.98 332,577
Aug 8, 2024 225.50 228.00 223.49 227.50 227.48 311,391
Aug 7, 2024 223.00 226.50 222.89 226.00 225.98 565,380
Aug 6, 2024 222.50 224.10 219.15 222.00 221.98 1,048,142
Aug 5, 2024 225.00 225.50 215.37 220.00 219.98 1,625,358
Aug 2, 2024 238.00 238.68 228.50 229.00 228.98 755,484
Aug 1, 2024 243.00 243.50 239.00 241.00 240.97 834,292
Jul 31, 2024 240.50 243.00 240.00 242.50 242.47 610,474
Jul 30, 2024 239.00 240.50 238.00 239.00 238.97 639,970
Jul 29, 2024 240.00 242.00 237.17 238.00 237.97 1,125,793
Jul 26, 2024 238.00 240.00 236.88 240.00 239.97 738,096
Jul 25, 2024 239.50 239.50 236.00 236.00 235.97 448,304
Jul 24, 2024 241.00 243.00 239.50 240.00 239.97 511,714
Jul 23, 2024 241.50 243.00 241.50 241.50 241.47 609,282
Jul 22, 2024 244.00 244.00 241.50 241.50 241.47 968,094
Jul 19, 2024 241.50 243.50 241.50 241.50 241.47 331,828
Jul 18, 2024 240.50 243.50 240.50 243.00 242.97 645,153
Jul 17, 2024 241.00 242.00 240.00 241.00 240.97 430,367
Jul 16, 2024 240.00 241.63 239.50 241.00 240.97 891,158
Jul 15, 2024 242.00 242.50 240.50 242.00 241.97 431,092
Jul 12, 2024 239.50 242.50 239.36 242.50 242.47 668,712
Jul 11, 2024 239.50 240.00 237.92 240.00 239.97 497,330
Jul 10, 2024 237.00 238.50 236.50 238.00 237.97 757,556
Jul 9, 2024 238.00 238.00 235.50 236.00 235.97 808,303
Jul 8, 2024 236.50 239.08 236.00 237.50 237.47 820,604
Jul 5, 2024 236.50 239.00 236.09 237.00 236.97 635,966
Jul 4, 2024 235.50 238.00 235.50 237.50 237.47 997,661
Jul 3, 2024 236.50 238.00 235.43 237.00 236.97 885,292
Jul 2, 2024 235.00 236.21 234.50 236.00 235.97 557,301
Jul 1, 2024 237.50 238.00 234.55 236.00 235.97 620,372
Jun 28, 2024 236.00 238.00 235.50 237.00 236.97 636,753
Jun 27, 2024 237.50 238.00 236.00 237.00 236.97 1,550,838
Jun 26, 2024 237.00 238.50 236.00 237.50 237.47 977,339
Jun 25, 2024 235.00 237.00 235.00 236.00 235.97 723,878
Jun 24, 2024 234.50 236.00 234.50 236.00 235.97 1,135,320
Jun 21, 2024 235.00 236.00 233.50 235.00 234.98 1,447,813
Jun 20, 2024 0.01 Dividend
Jun 20, 2024 235.00 236.00 233.50 236.00 235.97 835,059
Jun 19, 2024 235.00 237.50 234.00 236.00 235.96 612,932
Jun 18, 2024 236.00 237.00 235.17 236.00 235.96 825,743
Jun 17, 2024 234.50 236.73 234.37 235.00 234.96 648,694
Jun 14, 2024 236.00 237.67 235.00 235.50 235.46 747,900
Jun 13, 2024 239.00 240.00 236.50 236.50 236.46 678,567
Jun 12, 2024 238.50 240.00 237.50 239.00 238.96 529,814
Jun 11, 2024 240.00 242.00 237.55 239.00 238.96 870,688
Jun 10, 2024 241.00 243.00 240.00 240.50 240.46 1,040,933
Jun 7, 2024 242.50 243.50 241.89 242.50 242.46 522,323
Jun 6, 2024 244.00 244.00 242.00 243.00 242.96 848,809
Jun 5, 2024 245.00 245.00 242.50 243.00 242.96 446,210
Jun 4, 2024 242.50 244.50 242.50 243.50 243.46 306,376
Jun 3, 2024 243.50 245.00 242.00 244.00 243.96 710,251
May 31, 2024 243.00 244.00 241.63 243.00 242.96 480,076
May 30, 2024 241.00 243.00 240.50 242.00 241.96 553,004
May 29, 2024 243.50 245.00 241.00 241.50 241.46 978,541
May 28, 2024 243.00 245.00 241.27 243.50 243.46 742,432
May 24, 2024 242.00 243.00 240.00 242.00 241.96 330,056
May 23, 2024 242.00 243.00 240.50 241.00 240.96 502,382
May 22, 2024 243.00 244.50 241.00 242.00 241.96 435,835
May 21, 2024 246.00 246.00 242.63 243.00 242.96 587,379
May 20, 2024 246.00 246.00 244.50 244.50 244.46 454,771
May 17, 2024 246.50 247.50 244.50 244.50 244.46 685,957
May 16, 2024 248.00 250.50 246.50 247.00 246.96 636,140
May 15, 2024 248.00 248.50 246.50 248.00 247.96 988,586
May 14, 2024 244.00 247.00 243.50 247.00 246.96 733,016
May 13, 2024 246.00 246.00 244.00 245.00 244.96 463,621
May 10, 2024 242.50 245.99 242.50 245.00 244.96 449,826
May 9, 2024 243.00 245.00 241.50 244.00 243.96 928,988
May 8, 2024 241.50 243.50 241.00 242.50 242.46 331,060
May 7, 2024 241.00 244.50 241.00 243.50 243.46 662,211
May 3, 2024 239.00 242.19 238.00 242.00 241.96 490,542
May 2, 2024 235.50 239.00 235.50 239.00 238.96 538,939
May 1, 2024 236.00 237.11 235.50 237.00 236.96 443,850
Apr 30, 2024 239.00 239.00 236.50 237.00 236.96 357,208
Apr 29, 2024 236.50 239.00 235.50 237.50 237.46 823,154
Apr 26, 2024 233.50 236.50 233.19 236.50 236.46 846,986
Apr 25, 2024 235.50 236.50 231.50 232.00 231.96 652,895
Apr 24, 2024 235.00 236.50 235.00 235.50 235.46 622,609
Apr 23, 2024 232.50 236.00 232.50 235.50 235.46 777,991
Apr 22, 2024 230.50 234.28 230.37 233.50 233.46 637,053
Apr 19, 2024 225.50 230.00 225.50 230.00 229.96 557,728
Apr 18, 2024 227.50 228.00 226.50 228.00 227.96 889,831
Apr 17, 2024 225.00 226.50 224.50 224.50 224.46 458,211
Apr 16, 2024 228.50 228.84 225.00 225.00 224.96 735,879
Apr 15, 2024 228.50 230.50 228.50 229.00 228.96 946,222
Apr 12, 2024 230.00 231.00 229.46 230.00 229.96 1,031,550
Apr 11, 2024 231.50 231.50 229.00 230.00 229.96 872,391
Apr 10, 2024 231.00 232.00 229.83 230.50 230.46 1,400,412
Apr 9, 2024 233.00 233.50 230.73 231.00 230.96 923,831
Apr 8, 2024 231.50 233.50 231.50 233.00 232.96 1,267,461
Apr 5, 2024 232.00 232.50 228.50 232.50 232.46 763,996
Apr 4, 2024 231.00 232.50 229.42 232.00 231.96 1,084,905
Apr 3, 2024 231.50 231.50 229.00 229.50 229.46 1,369,139
Apr 2, 2024 231.00 232.50 229.35 229.50 229.46 1,036,315
Mar 28, 2024 229.50 232.01 229.50 231.50 231.46 732,495
Mar 27, 2024 230.00 231.50 228.00 230.50 230.46 764,902
Mar 26, 2024 228.00 229.50 228.00 229.00 228.96 883,428
Mar 25, 2024 230.00 231.34 228.14 228.50 228.46 1,164,339
Mar 22, 2024 230.00 233.00 228.89 231.50 231.46 940,915
Mar 21, 2024 227.00 230.50 226.00 230.50 230.46 981,995
Mar 20, 2024 226.00 228.00 225.11 225.50 225.46 962,644
Mar 19, 2024 228.00 228.50 225.50 226.00 225.96 880,472
Mar 18, 2024 228.00 229.50 228.00 228.00 227.96 628,575
Mar 15, 2024 229.00 230.00 228.00 230.00 229.96 1,144,573
Mar 14, 2024 227.50 229.50 227.50 228.00 227.96 675,638
Mar 13, 2024 227.50 230.00 227.50 228.50 228.46 1,128,862
Mar 12, 2024 228.50 230.00 228.00 228.50 228.46 887,121
Mar 11, 2024 230.00 230.20 227.00 227.50 227.46 655,603
Mar 8, 2024 228.00 230.50 227.85 229.50 229.46 905,194
Mar 7, 2024 226.50 230.00 226.50 228.50 228.46 1,047,233
Mar 6, 2024 228.50 229.00 226.50 228.00 227.96 1,260,174
Mar 5, 2024 230.00 230.00 227.00 227.00 226.96 541,081
Mar 4, 2024 229.00 230.50 227.50 228.50 228.46 1,011,884
Mar 1, 2024 227.00 230.50 227.00 230.50 230.46 612,982
Feb 29, 2024 228.50 229.50 227.00 228.50 228.46 729,233
Feb 28, 2024 229.00 229.00 227.00 228.00 227.96 681,476
Feb 27, 2024 231.00 231.00 224.50 228.50 228.46 850,709
Feb 26, 2024 230.50 230.50 228.50 230.00 229.96 624,417
Feb 23, 2024 229.00 230.50 228.50 229.50 229.46 802,185
Feb 22, 2024 228.50 231.00 226.50 231.00 230.96 1,308,201
Feb 21, 2024 227.50 229.00 226.94 227.00 226.96 677,604
Feb 20, 2024 228.00 230.50 228.00 228.50 228.46 988,579
Feb 19, 2024 230.50 231.00 227.00 229.00 228.96 736,932
Feb 16, 2024 230.50 232.50 228.00 229.00 228.96 533,247
Feb 15, 2024 228.50 230.00 226.63 229.00 228.96 573,073
Feb 14, 2024 225.50 228.50 225.50 227.50 227.46 646,856
Feb 13, 2024 227.50 228.00 225.50 226.50 226.46 1,255,097
Feb 12, 2024 227.00 227.50 225.00 227.00 226.96 1,579,186
Feb 9, 2024 226.00 227.00 225.00 226.00 225.96 1,100,766
Feb 8, 2024 224.50 227.03 224.50 226.00 225.96 1,071,158
Feb 7, 2024 224.00 226.50 224.00 226.00 225.96 725,069
Feb 6, 2024 224.50 225.00 223.50 224.50 224.46 973,309
Feb 5, 2024 226.50 226.50 223.50 223.50 223.46 516,169
Feb 2, 2024 225.00 226.50 224.00 226.00 225.96 548,371
Feb 1, 2024 226.00 229.00 223.50 223.50 223.46 666,245
Jan 31, 2024 225.00 226.50 225.00 226.50 226.46 331,588
Jan 30, 2024 223.00 226.50 222.00 226.00 225.96 798,782
Jan 29, 2024 223.00 224.00 221.50 224.00 223.96 639,803
Jan 26, 2024 223.00 224.00 221.00 223.00 222.96 785,223
Jan 25, 2024 223.50 223.50 221.50 222.50 222.47 395,603
Jan 24, 2024 223.00 223.50 221.40 221.50 221.47 366,496
Jan 23, 2024 223.50 223.50 220.50 220.50 220.47 458,164
Jan 22, 2024 219.50 223.50 218.00 222.50 222.47 786,129
Jan 19, 2024 219.50 220.50 218.00 219.00 218.97 453,724
Jan 18, 2024 215.00 219.27 215.00 218.00 217.97 636,539
Jan 17, 2024 217.00 217.50 215.00 216.00 215.97 437,815
Jan 16, 2024 220.00 220.00 217.40 218.50 218.47 595,606
Jan 15, 2024 219.00 220.00 218.50 219.50 219.47 692,744
Jan 12, 2024 217.50 219.00 217.50 218.50 218.47 412,131
Jan 11, 2024 219.00 220.00 217.00 218.00 217.97 680,735
Jan 10, 2024 218.00 219.00 217.32 218.00 217.97 702,268
Jan 9, 2024 218.50 219.50 216.88 218.00 217.97 906,908
Jan 8, 2024 216.50 218.50 216.50 217.00 216.97 519,656
Jan 5, 2024 218.00 218.50 215.50 217.00 216.97 520,033
Jan 4, 2024 218.00 218.00 216.00 218.00 217.97 396,701
Jan 3, 2024 217.50 219.00 216.00 217.00 216.97 485,177
Jan 2, 2024 220.50 221.50 218.00 218.00 217.97 718,325
Dec 29, 2023 219.00 221.00 219.00 220.00 219.97 273,438
Dec 28, 2023 218.00 219.00 216.96 219.00 218.97 211,650
Dec 27, 2023 214.50 217.50 214.50 217.50 217.47 189,605
Dec 22, 2023 214.00 216.50 214.00 215.50 215.47 221,646
Dec 21, 2023 215.50 217.00 214.50 215.00 214.97 421,527
Dec 20, 2023 213.00 216.79 213.00 216.50 216.47 794,468
Dec 19, 2023 213.00 215.00 212.50 213.00 212.97 344,659
Dec 18, 2023 214.50 214.50 212.50 214.00 213.97 880,199
Dec 15, 2023 214.50 215.50 212.50 213.50 213.47 1,269,387
Dec 14, 2023 210.50 214.50 210.00 214.50 214.47 1,068,334
Dec 13, 2023 208.00 210.00 208.00 209.50 209.47 869,257

Related Tickers

BUT.L Brunner Ord
1,475.00
-1.01%
 
RCP.L RIT Capital Partners Ord
1,974.00
-1.30%
 
LWDB.L Law Debenture Corporation Ord
906.00
0.00%
 
PNL.L Personal Assets Ord
499.50
+0.20%
 
AJOT.L AVI Japan Opportunity Ord
152.50
+0.33%
 
FGT.L Finsbury Growth & Income Ord
898.00
-0.11%
 
CLDN.L Caledonia Investments Ord
3,450.00
+0.58%
 
ALW.L Alliance Witan Ord
1,272.00
-0.47%
 
MWY.L Mid Wynd International Inv Tr Ord
813.00
+0.37%
 
LWI.L Lowland Ord
127.50
0.00%