Market data

Select a section

Aberforth Geared Value & Income Trust

(AGVI)
Sector: n/a
81.40p
0.20p 0.25
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 78.40p 81.40p 78.00p 81.40p 66,510
16/01/2025 81.60p 81.60p 79.84p 81.40p 24,382
15/01/2025 78.40p 81.40p 81.10p 81.40p 2,000
14/01/2025 78.40p 81.40p 78.39p 81.40p 48,485
13/01/2025 83.00p 82.40p 82.18p 82.40p 1,005
10/01/2025 83.00p 83.20p 80.20p 80.20p 21,712
09/01/2025 86.00p 86.00p 84.50p 84.50p 1,779
08/01/2025 83.00p 85.00p 83.00p 85.00p 0
07/01/2025 83.00p 86.45p 83.00p 83.00p 20,164
06/01/2025 83.00p 85.00p 83.44p 85.00p 28,356
03/01/2025 83.00p 86.20p 83.00p 83.00p 4,556
02/01/2025 86.00p 86.60p 80.66p 86.60p 23,671
01/01/2025 85.00p 85.00p 80.00p 83.00p 5,395
31/12/2024 85.00p 85.00p 80.00p 83.00p 5,395
30/12/2024 81.00p 83.88p 81.00p 82.50p 21,761
27/12/2024 81.00p 83.92p 81.44p 83.00p 4,627
26/12/2024 81.00p 84.22p 83.00p 83.00p 2,000
25/12/2024 81.00p 84.22p 83.00p 83.00p 2,000
24/12/2024 81.00p 84.22p 83.00p 83.00p 2,000
23/12/2024 81.00p 83.00p 81.00p 83.00p 8
20/12/2024 81.00p 84.24p 80.40p 80.40p 46,719
19/12/2024 81.00p 82.62p 81.00p 81.00p 5,014
18/12/2024 83.60p 86.76p 83.00p 83.00p 54,265
17/12/2024 83.00p 83.27p 83.00p 83.00p 1,411
16/12/2024 86.60p 86.21p 83.27p 83.80p 31,036
13/12/2024 86.60p 86.60p 82.40p 82.40p 25,427
12/12/2024 81.00p 86.50p 81.00p 81.00p 58,863
11/12/2024 85.80p 86.49p 81.00p 86.00p 42,142
10/12/2024 80.00p 85.08p 80.00p 82.00p 48,493
09/12/2024 83.60p 84.20p 78.85p 83.20p 81,676
06/12/2024 81.80p 82.90p 80.00p 82.40p 53,691
05/12/2024 79.60p 82.80p 77.00p 82.80p 40,655
04/12/2024 77.80p 82.97p 77.00p 77.20p 109,363
03/12/2024 77.80p 82.51p 78.51p 80.30p 54,542
02/12/2024 77.80p 82.80p 77.80p 82.80p 36,682

Market data

Select a section