Aberforth Geared Value & Income Trust
(AGZI)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
108.00p
|
108.00p
|
106.20p
|
108.00p
|
23,964
|
|
15/05/2025
|
108.00p
|
108.00p
|
108.00p
|
108.00p
|
0
|
|
14/05/2025
|
108.00p
|
111.00p
|
105.90p
|
108.00p
|
62,543
|
|
13/05/2025
|
108.00p
|
108.00p
|
108.00p
|
108.00p
|
0
|
|
12/05/2025
|
108.00p
|
108.03p
|
108.00p
|
108.00p
|
170,146
|
|
09/05/2025
|
106.00p
|
109.00p
|
106.00p
|
108.00p
|
15,457
|
|
08/05/2025
|
106.00p
|
109.00p
|
106.00p
|
106.00p
|
101,538
|
|
07/05/2025
|
106.00p
|
107.50p
|
106.00p
|
106.00p
|
2,183
|
|
06/05/2025
|
106.00p
|
106.00p
|
103.60p
|
106.00p
|
2,817
|
|
05/05/2025
|
106.00p
|
110.00p
|
106.00p
|
106.00p
|
120,000
|
|
02/05/2025
|
106.00p
|
110.00p
|
106.00p
|
106.00p
|
120,000
|
|
01/05/2025
|
106.00p
|
108.04p
|
106.00p
|
106.00p
|
27,775
|
|
30/04/2025
|
106.00p
|
106.50p
|
105.00p
|
106.00p
|
0
|
|
29/04/2025
|
105.00p
|
105.00p
|
105.00p
|
105.00p
|
0
|
|
28/04/2025
|
103.50p
|
105.00p
|
103.50p
|
105.00p
|
14,380
|
|
25/04/2025
|
103.50p
|
104.70p
|
103.50p
|
103.50p
|
2,817
|
|
24/04/2025
|
103.50p
|
103.50p
|
102.67p
|
103.50p
|
0
|
|
23/04/2025
|
103.50p
|
103.50p
|
103.50p
|
103.50p
|
9,602
|
|
22/04/2025
|
103.50p
|
103.50p
|
103.50p
|
103.50p
|
6,910
|
|
21/04/2025
|
103.50p
|
103.50p
|
103.50p
|
103.50p
|
1,000
|
|
18/04/2025
|
103.50p
|
103.50p
|
103.50p
|
103.50p
|
1,000
|
|
17/04/2025
|
103.50p
|
103.50p
|
102.67p
|
103.50p
|
1,000
|
|
16/04/2025
|
104.50p
|
104.50p
|
102.00p
|
103.50p
|
68,830
|
|
15/04/2025
|
104.50p
|
104.50p
|
102.00p
|
104.50p
|
41,128
|
|
14/04/2025
|
104.50p
|
104.50p
|
104.50p
|
104.50p
|
0
|
|
11/04/2025
|
106.00p
|
106.00p
|
104.25p
|
104.50p
|
10,000
|
|
10/04/2025
|
104.50p
|
105.00p
|
103.00p
|
104.50p
|
7,976
|
|
09/04/2025
|
105.00p
|
105.00p
|
104.50p
|
104.50p
|
24,912
|
|
08/04/2025
|
106.00p
|
106.00p
|
102.00p
|
105.00p
|
29,455
|
|
07/04/2025
|
105.00p
|
106.00p
|
102.24p
|
105.00p
|
6,662
|
|
04/04/2025
|
106.50p
|
106.50p
|
102.00p
|
105.00p
|
19,509
|
|
03/04/2025
|
105.00p
|
106.50p
|
105.00p
|
105.00p
|
1,397
|
|
02/04/2025
|
106.00p
|
106.00p
|
104.00p
|
105.00p
|
0
|
|
01/04/2025
|
106.50p
|
106.50p
|
104.67p
|
106.00p
|
0
|
|
31/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
28/03/2025
|
106.50p
|
106.50p
|
102.75p
|
106.50p
|
20,996
|
|
27/03/2025
|
106.50p
|
107.09p
|
106.50p
|
106.50p
|
28,033
|
|
26/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
25/03/2025
|
106.50p
|
106.50p
|
102.25p
|
106.50p
|
149,819
|
|
24/03/2025
|
106.50p
|
106.50p
|
102.00p
|
106.50p
|
9,354
|
|
21/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
20/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
19/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
18/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
17/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
14/03/2025
|
106.50p
|
106.50p
|
103.00p
|
106.50p
|
14,922
|
|
13/03/2025
|
106.50p
|
106.50p
|
102.90p
|
106.50p
|
53,459
|
|
12/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
11/03/2025
|
106.50p
|
106.50p
|
104.77p
|
106.50p
|
38,175
|
|
10/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
07/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
06/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
05/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
04/03/2025
|
106.50p
|
106.50p
|
104.77p
|
106.50p
|
14,919
|
|
03/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
28/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
27/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
26/02/2025
|
106.50p
|
106.50p
|
104.70p
|
106.50p
|
17,797
|
|
25/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
24/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
21/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
20/02/2025
|
106.50p
|
107.00p
|
106.50p
|
106.50p
|
16,000
|
|
19/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
18/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
17/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
14/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
13/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
12/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
11/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
10/02/2025
|
106.50p
|
106.50p
|
104.28p
|
106.50p
|
13,043
|
|
07/02/2025
|
106.50p
|
106.50p
|
104.28p
|
106.50p
|
13,620
|
|
06/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
05/02/2025
|
106.50p
|
108.50p
|
104.28p
|
106.50p
|
32,072
|
|
04/02/2025
|
106.50p
|
106.50p
|
104.28p
|
106.50p
|
1,130
|
|
03/02/2025
|
106.50p
|
106.50p
|
104.28p
|
106.50p
|
2,424
|
|
31/01/2025
|
106.50p
|
106.50p
|
106.50p
|
106.50p
|
0
|
|
30/01/2025
|
106.00p
|
106.50p
|
104.33p
|
106.50p
|
0
|
|
29/01/2025
|
106.50p
|
106.50p
|
106.50p
|
106.50p
|
0
|
|
28/01/2025
|
106.00p
|
106.50p
|
104.28p
|
106.50p
|
3,357
|
|
27/01/2025
|
106.50p
|
106.50p
|
104.28p
|
106.50p
|
785
|
|
24/01/2025
|
106.50p
|
106.50p
|
104.28p
|
106.50p
|
17,812
|
|
23/01/2025
|
106.50p
|
106.50p
|
106.50p
|
106.50p
|
0
|
|
22/01/2025
|
106.50p
|
106.50p
|
104.28p
|
106.50p
|
12,725
|
|
21/01/2025
|
106.50p
|
106.50p
|
102.00p
|
106.50p
|
140,000
|
|
20/01/2025
|
106.50p
|
106.50p
|
104.28p
|
106.50p
|
3,524
|
|
17/01/2025
|
106.50p
|
109.50p
|
106.50p
|
106.50p
|
10,000
|
|
16/01/2025
|
106.50p
|
107.00p
|
106.50p
|
106.50p
|
8,500
|
|
15/01/2025
|
106.50p
|
106.50p
|
102.00p
|
106.50p
|
46,542
|
|
14/01/2025
|
106.50p
|
106.50p
|
106.50p
|
106.50p
|
0
|
|
13/01/2025
|
106.50p
|
106.50p
|
104.50p
|
106.50p
|
23,086
|
|
10/01/2025
|
106.50p
|
106.50p
|
106.50p
|
106.50p
|
0
|
|
09/01/2025
|
106.50p
|
106.50p
|
106.50p
|
106.50p
|
0
|
|
08/01/2025
|
106.50p
|
106.50p
|
106.50p
|
106.50p
|
0
|
|
07/01/2025
|
106.50p
|
106.50p
|
106.50p
|
106.50p
|
0
|
|
06/01/2025
|
106.50p
|
106.50p
|
106.50p
|
106.50p
|
0
|
|
03/01/2025
|
106.50p
|
106.50p
|
106.50p
|
106.50p
|
0
|
|
02/01/2025
|
106.50p
|
106.50p
|
104.26p
|
106.50p
|
14,900
|
|
01/01/2025
|
106.00p
|
108.00p
|
106.00p
|
106.50p
|
0
|
|
31/12/2024
|
106.00p
|
108.00p
|
106.00p
|
106.50p
|
0
|
|
30/12/2024
|
106.50p
|
110.74p
|
106.50p
|
106.50p
|
4,590
|
|
27/12/2024
|
106.00p
|
108.00p
|
106.50p
|
106.50p
|
0
|
|
26/12/2024
|
106.50p
|
108.00p
|
106.50p
|
106.50p
|
0
|
|
25/12/2024
|
106.50p
|
108.00p
|
106.50p
|
106.50p
|
0
|
|
24/12/2024
|
106.50p
|
108.00p
|
106.50p
|
106.50p
|
0
|
|
23/12/2024
|
106.50p
|
108.00p
|
106.50p
|
106.50p
|
7,000
|
|
20/12/2024
|
106.50p
|
108.00p
|
106.50p
|
106.50p
|
0
|
|
19/12/2024
|
106.50p
|
108.00p
|
106.50p
|
106.50p
|
0
|
|
18/12/2024
|
106.50p
|
110.91p
|
106.50p
|
106.50p
|
22,275
|
|
17/12/2024
|
106.50p
|
106.50p
|
104.25p
|
106.50p
|
1,727
|
|
16/12/2024
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
49,399
|
|
13/12/2024
|
106.50p
|
108.00p
|
106.50p
|
106.50p
|
0
|
|
12/12/2024
|
106.50p
|
110.91p
|
106.50p
|
106.50p
|
4,400
|
|
11/12/2024
|
106.50p
|
108.00p
|
106.50p
|
106.50p
|
0
|
|
10/12/2024
|
106.00p
|
108.00p
|
106.50p
|
106.50p
|
0
|
|
09/12/2024
|
106.50p
|
106.50p
|
103.35p
|
106.50p
|
6,289
|
|
06/12/2024
|
106.50p
|
108.00p
|
106.50p
|
106.50p
|
0
|
|
05/12/2024
|
106.50p
|
108.00p
|
106.50p
|
106.50p
|
0
|
|
04/12/2024
|
106.50p
|
108.00p
|
106.50p
|
106.50p
|
0
|
|
03/12/2024
|
106.50p
|
108.00p
|
106.50p
|
106.50p
|
0
|
|
02/12/2024
|
106.50p
|
106.50p
|
103.35p
|
106.50p
|
7,461
|