Aberforth Geared Value & Income Trust
(AGVI)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
845,325
|
|
02/04/2025
|
76.00p
|
75.40p
|
72.00p
|
73.75p
|
54,309
|
|
01/04/2025
|
76.00p
|
76.10p
|
73.00p
|
73.00p
|
141,477
|
|
31/03/2025
|
74.00p
|
77.60p
|
73.50p
|
74.80p
|
511,080
|
|
28/03/2025
|
74.00p
|
76.40p
|
74.00p
|
74.00p
|
19,143
|
|
27/03/2025
|
76.00p
|
76.20p
|
74.30p
|
76.00p
|
13,790
|
|
26/03/2025
|
76.00p
|
76.20p
|
72.55p
|
74.80p
|
65,741
|
|
25/03/2025
|
76.00p
|
76.40p
|
74.18p
|
74.80p
|
8,374
|
|
24/03/2025
|
76.00p
|
76.00p
|
74.18p
|
76.00p
|
5,495
|
|
21/03/2025
|
75.00p
|
76.40p
|
73.40p
|
76.00p
|
118,121
|
|
20/03/2025
|
74.00p
|
76.00p
|
74.00p
|
76.00p
|
168
|
|
19/03/2025
|
72.40p
|
75.77p
|
75.00p
|
75.00p
|
3,896
|
|
18/03/2025
|
72.40p
|
76.40p
|
72.40p
|
74.00p
|
69,025
|
|
17/03/2025
|
72.00p
|
75.80p
|
72.00p
|
72.00p
|
82,714
|
|
14/03/2025
|
72.00p
|
75.80p
|
72.00p
|
74.60p
|
97,367
|
|
13/03/2025
|
72.00p
|
75.85p
|
72.00p
|
72.00p
|
28,382
|
|
12/03/2025
|
72.00p
|
76.42p
|
72.00p
|
74.60p
|
24,442
|
|
11/03/2025
|
74.00p
|
76.47p
|
74.00p
|
74.00p
|
584,323
|
|
10/03/2025
|
77.00p
|
77.20p
|
74.60p
|
74.60p
|
15,021
|
|
07/03/2025
|
77.00p
|
77.00p
|
72.58p
|
77.00p
|
1,023,263
|
|
06/03/2025
|
76.80p
|
76.80p
|
74.99p
|
76.80p
|
8,155
|
|
05/03/2025
|
76.00p
|
76.00p
|
74.00p
|
74.00p
|
221,053
|
|
04/03/2025
|
74.00p
|
75.40p
|
72.13p
|
74.00p
|
1,060,769
|
|
03/03/2025
|
74.00p
|
75.40p
|
72.24p
|
74.40p
|
844,616
|
|
28/02/2025
|
74.00p
|
77.20p
|
72.75p
|
77.20p
|
2,655,842
|
|
27/02/2025
|
74.60p
|
75.54p
|
74.40p
|
74.40p
|
3,500
|
|
26/02/2025
|
74.60p
|
75.58p
|
72.22p
|
74.40p
|
13,453
|
|
25/02/2025
|
74.60p
|
73.10p
|
72.05p
|
73.10p
|
80,176
|
|
24/02/2025
|
74.60p
|
75.00p
|
74.00p
|
74.60p
|
17,689
|
|
21/02/2025
|
74.60p
|
75.59p
|
74.60p
|
74.60p
|
5,632
|
|
20/02/2025
|
77.20p
|
77.21p
|
75.41p
|
75.70p
|
41,859
|
|
19/02/2025
|
74.80p
|
77.18p
|
74.80p
|
74.80p
|
23,678
|
|
18/02/2025
|
76.00p
|
77.17p
|
76.10p
|
76.10p
|
24,487
|
|
17/02/2025
|
76.00p
|
77.17p
|
75.01p
|
77.00p
|
20,698
|
|
14/02/2025
|
74.60p
|
77.27p
|
75.10p
|
76.10p
|
22,373
|
|
13/02/2025
|
74.60p
|
77.09p
|
74.60p
|
77.00p
|
25,739
|
|
12/02/2025
|
77.00p
|
77.44p
|
74.00p
|
75.50p
|
32,578
|
|
11/02/2025
|
74.00p
|
77.10p
|
74.00p
|
74.00p
|
190,773
|
|
10/02/2025
|
77.00p
|
77.60p
|
75.04p
|
75.80p
|
48,196
|
|
07/02/2025
|
77.00p
|
77.00p
|
75.50p
|
75.50p
|
66,104
|
|
06/02/2025
|
71.60p
|
74.00p
|
71.60p
|
73.80p
|
61,845
|
|
05/02/2025
|
74.00p
|
76.00p
|
72.40p
|
73.80p
|
1,044,919
|
|
04/02/2025
|
72.40p
|
75.67p
|
72.40p
|
75.20p
|
130,461
|
|
03/02/2025
|
74.00p
|
76.40p
|
73.83p
|
75.20p
|
5,412
|
|
31/01/2025
|
74.00p
|
76.60p
|
73.30p
|
74.00p
|
241,389
|
|
30/01/2025
|
74.00p
|
77.00p
|
73.00p
|
76.00p
|
214,957
|
|
29/01/2025
|
76.00p
|
77.20p
|
74.00p
|
76.50p
|
66,621
|
|
28/01/2025
|
76.00p
|
78.50p
|
77.20p
|
78.50p
|
8,648
|
|
27/01/2025
|
76.00p
|
78.90p
|
76.00p
|
78.90p
|
21,604
|
|
24/01/2025
|
76.00p
|
79.19p
|
76.00p
|
76.00p
|
402,314
|
|
23/01/2025
|
78.20p
|
78.20p
|
76.60p
|
78.20p
|
115,048
|
|
22/01/2025
|
78.40p
|
79.00p
|
76.60p
|
79.00p
|
16,133
|
|
21/01/2025
|
78.40p
|
79.00p
|
76.60p
|
79.00p
|
18,422
|
|
20/01/2025
|
78.40p
|
79.20p
|
76.96p
|
79.20p
|
48,928
|
|
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
|