TipRanks
Go Ultimate55% OFF

Aberforth Geared Value & Income Trust PLC (AGVI) Historical Prices

GB:AGVI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202692.0094.9692.0092.0092.00-0.81%5,9360.12
Oct 29, 202694.7796.0092.6892.7592.75+0.00%51,9631.07
Oct 28, 202694.8594.8594.8592.7592.75+0.00%15,7300.32
Oct 27, 202696.0096.0094.8892.7592.75+0.27%1,1780.02
Oct 26, 202696.0096.0092.6492.5092.50+0.00%23,8330.48
Oct 23, 202696.0096.0091.8992.5092.50+0.27%69,4551.39
Oct 22, 202695.2095.2095.2092.2592.25+0.27%530.00
Oct 21, 202694.8095.0494.8092.0092.00+0.00%2,1810.04
Oct 20, 202692.0092.5091.5092.0092.00-1.08%00.00
Oct 19, 202695.5095.5088.0093.0093.00-2.11%46,5780.91
Oct 16, 202691.0095.0091.0095.0095.00+4.97%30,9560.61
Oct 15, 202690.5095.5090.5090.5090.50-1.09%15,5120.30
Oct 14, 202693.0095.0091.5091.5091.50-3.68%29,2030.58
Oct 13, 202695.0096.0091.3195.0095.00+3.83%26,5440.53
Oct 12, 202695.0095.0091.1991.5091.50+0.55%5,4910.11
Oct 09, 202694.0094.0088.0091.0091.00-1.09%27,7540.56
Oct 08, 202694.0094.0090.6492.0092.00+1.10%4,5090.09
Oct 07, 202690.0093.3089.0091.0091.00+0.00%64,1611.31
Oct 06, 202692.0094.0092.0091.0091.00+0.00%40.00
Oct 05, 202690.6490.7590.6491.0091.00+0.00%10,9660.22
Oct 02, 202691.0093.4090.5991.0091.00+0.00%61,0961.25
Oct 01, 202691.0094.0088.0091.0091.00-2.15%16,5230.33
Sep 30, 202693.0093.0091.9693.0093.00+0.00%7,5990.15
Sep 29, 202694.0094.0092.5093.0093.00+1.09%20,2760.40
Sep 28, 202694.0094.3192.0092.0092.00-0.81%59,3611.19
Sep 25, 202691.0094.0091.0092.7592.75+1.92%31,8040.64
Sep 24, 202691.0094.0091.0091.0091.00-3.70%3,7610.08
Sep 23, 202689.0094.5089.0094.5094.50+1.34%4,2530.08
Sep 22, 202691.0094.3190.0093.2593.25-1.84%42,7980.86
Sep 21, 202690.0095.0090.0095.0095.00+0.53%3,2990.07
Sep 18, 202695.0095.0088.6594.5094.50+3.85%66,0661.33
Sep 17, 202692.6892.6892.6891.0091.00+0.00%20,0000.40
Sep 16, 202689.5693.7289.5691.0091.00+0.55%62,6551.25
Sep 15, 202695.0095.0090.0090.5090.50-0.55%36,3150.74
Sep 14, 202694.0094.0089.7791.0091.00-1.09%212,6164.61
Sep 11, 202691.0093.5089.0092.0092.00+1.38%15,2690.33
Sep 10, 202691.5092.0988.2290.7590.75-2.42%207,1014.82
Sep 09, 202693.0095.0090.0093.0093.00+0.54%2,6080.06
Sep 08, 202693.4093.4093.4092.5092.50-0.27%1,6710.04
Sep 07, 202695.0095.0091.4592.7592.75+0.27%24,2290.56
Sep 04, 202693.0093.8891.3892.5092.50-0.54%14,8410.32
Sep 03, 202695.0095.0091.0093.0093.00+3.33%100,0442.26
Sep 02, 202690.0094.3490.0090.0090.00-2.70%21,4400.47
Sep 01, 202690.0094.3590.0092.5092.50-0.54%115,9392.67
Aug 31, 202693.0093.3387.5093.0093.00+0.00%00.00
Aug 28, 202687.5093.3387.5093.0093.00+1.36%278,9237.06
Aug 27, 202687.5095.0087.5091.7591.75+1.38%130,3553.40
Aug 26, 202687.5090.5087.5090.5090.50-0.28%60,9881.58
Aug 25, 202688.5094.0088.5090.7590.75+0.00%5,0020.13
Aug 24, 202687.5091.6287.5090.7590.75+2.25%7,5910.19