Aberforth Geared Value & Income Trust Plc (AGVI)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 77 | 77.6 | 74 | 63932 | 74.81279711 | DE |
| 4 | -1.4 | -1.78571428571 | 78.4 | 79.2 | 71.6 | 173507 | 74.81819382 | DE |
| 12 | -4 | -4.93827160494 | 81 | 86.6 | 71.6 | 86460 | 76.7081122 | DE |
| 26 | -15 | -16.3043478261 | 92 | 97 | 71.6 | 77525 | 81.41394325 | DE |
| 52 | -19.5 | -20.207253886 | 96.5 | 110 | 71.6 | 75359 | 84.4572896 | DE |
| 156 | -19.5 | -20.207253886 | 96.5 | 110 | 71.6 | 75359 | 84.4572896 | DE |
| 260 | -19.5 | -20.207253886 | 96.5 | 110 | 71.6 | 75359 | 84.4572896 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 77 | 0.9 | 1.18 | 76 | 77 | 76 | 20698 |
| 1739554200 | 76.1 | -0.9 | -1.17 | 76.1 | 76.1 | 76.1 | 22373 |
| 1739467800 | 77 | 1.5 | 1.99 | 74.6 | 77 | 74.6 | 25738 |
| 1739381400 | 75.5 | 1.5 | 2.03 | 77 | 77 | 75.5 | 32578 |
| 1739295000 | 74 | -1.8 | -2.37 | 74 | 74 | 74 | 190773 |
| 1739208600 | 75.8 | 0.3 | 0.40 | 77 | 77.6 | 75.8 | 48196 |
| 1738949400 | 75.5 | 1.5 | 2.03 | 77 | 77 | 75.5 | 66104 |
| 1738863000 | 74 | 0.2 | 0.27 | 71.6 | 74 | 71.6 | 61845 |
| 1738776600 | 73.8 | -0.5 | -0.67 | 74 | 74 | 72.4 | 1644919 |
| 1738690200 | 74.3 | -0.9 | -1.20 | 72.4 | 74.3 | 72.4 | 130461 |
| 1738603800 | 75.2 | 1.2 | 1.62 | 75.2 | 75.2 | 75.2 | 5412 |
| 1738344600 | 74 | -2 | -2.63 | 74 | 74 | 74 | 241389 |
| 1738258200 | 76 | -0.5 | -0.65 | 74 | 76 | 73 | 242633 |
| 1738171800 | 76.5 | -2 | -2.55 | 76 | 76.5 | 74 | 66621 |
| 1738085400 | 78.5 | -0.4 | -0.51 | 78.5 | 78.5 | 78.5 | 8648 |
| 1737999000 | 78.9 | 2.9 | 3.82 | 78.9 | 78.9 | 78.9 | 21604 |
| 1737739800 | 76 | -2.2 | -2.81 | 76 | 76 | 76 | 402314 |
| 1737653400 | 78.2 | -0.8 | -1.01 | 78.2 | 78.2 | 78.2 | 175048 |
| 1737567000 | 79 | 0 | 0.00 | 79 | 79 | 79 | 16133 |
| 1737480600 | 79 | -0.2 | -0.25 | 79 | 79 | 79 | 18422 |
| 1737394200 | 79.2 | -2.2 | -2.70 | 78.4 | 79.2 | 78.4 | 48928 |
| 1737135000 | 81.4 | 0.2 | 0.25 | 78.4 | 81.4 | 78.4 | 66510 |
| 1737048600 | 81.2 | -0.2 | -0.25 | 81.6 | 81.6 | 81.2 | 24382 |
| 1736962200 | 81.4 | 0 | 0.00 | 81.4 | 81.4 | 81.4 | 2000 |
| 1736875800 | 81.4 | -1 | -1.21 | 78.4 | 81.4 | 78.4 | 48485 |
| 1736789400 | 82.4 | 2.2 | 2.74 | 82.4 | 82.4 | 82.4 | 1005 |
| 1736530200 | 80.2 | -4.3 | -5.09 | 83 | 83 | 80.2 | 21712 |
| 1736443800 | 84.5 | -0.5 | -0.59 | 86 | 86 | 84.5 | 1779 |
| 1736357400 | 85 | 2 | 2.41 | 85 | 85 | 85 | 0 |
| 1736271000 | 83 | -2 | -2.35 | 83 | 83 | 83 | 20164 |
| 1736184600 | 85 | 2 | 2.41 | 85 | 85 | 85 | 28356 |
| 1735925400 | 83 | -3.6 | -4.16 | 83 | 83 | 83 | 4556 |
| 1735839000 | 86.6 | 1.6 | 1.88 | 86 | 86.6 | 83 | 23671 |
| 1735666200 | 85 | 2.5 | 3.03 | 85 | 85 | 85 | 5395 |
| 1735579800 | 82.5 | -0.5 | -0.60 | 81 | 82.5 | 81 | 21761 |
| 1735320600 | 83 | 0 | 0.00 | 83 | 83 | 83 | 4627 |
| 1735061400 | 83 | 0 | 0.00 | 83 | 83 | 83 | 2000 |
| 1734975000 | 83 | 2.6 | 3.23 | 81 | 83 | 81 | 8 |
| 1734715800 | 80.4 | -0.6 | -0.74 | 81 | 81 | 80.4 | 46719 |
| 1734629400 | 81 | -2 | -2.41 | 81 | 81 | 81 | 5014 |
| 1734543000 | 83 | 0 | 0.00 | 83.6 | 86.6 | 83 | 54265 |
| 1734456600 | 83 | -0.8 | -0.95 | 83 | 83 | 83 | 1411 |
| 1734370200 | 83.8 | 1.4 | 1.70 | 83.8 | 83.8 | 83.8 | 31036 |
| 1734111000 | 82.4 | 1.4 | 1.73 | 86.6 | 86.6 | 82.4 | 25427 |
| 1734024600 | 81 | -5 | -5.81 | 81 | 81 | 81 | 58863 |
| 1733938200 | 86 | 4 | 4.88 | 85.8 | 86 | 85.8 | 42142 |
| 1733851800 | 82 | -1.2 | -1.44 | 80 | 85 | 80 | 48493 |
| 1733765400 | 83.2 | 0.8 | 0.97 | 83.6 | 84.2 | 80 | 81676 |
| 1733506200 | 82.4 | -0.4 | -0.48 | 81.8 | 82.4 | 80 | 53691 |
| 1733419800 | 82.8 | 5.6 | 7.25 | 79.6 | 82.8 | 79.6 | 40655 |
| 1733333400 | 77.2 | -3.1 | -3.86 | 77.8 | 77.8 | 77.2 | 109363 |
| 1733247000 | 80.3 | -2.5 | -3.02 | 80.3 | 80.3 | 80.3 | 54542 |
| 1733160600 | 82.8 | 5.2 | 6.70 | 77.8 | 82.8 | 77.8 | 36682 |
| 1732901400 | 77.6 | -2.9 | -3.60 | 83 | 83 | 77.6 | 216573 |
| 1732815000 | 80.5 | -1.5 | -1.83 | 79 | 80.5 | 78 | 96392 |
| 1732728600 | 82 | -1.5 | -1.80 | 79.6 | 82 | 79 | 74366 |
| 1732642200 | 83.5 | 2.5 | 3.09 | 81 | 83.5 | 81 | 80100 |
| 1732555800 | 81 | -3 | -3.57 | 81 | 81 | 81 | 24286 |
| 1732296600 | 84 | 3 | 3.70 | 84 | 84 | 84 | 44615 |
| 1732210200 | 81 | -3 | -3.57 | 81 | 81 | 81 | 23194 |
| 1732123800 | 84 | 0 | 0.00 | 81 | 84 | 81 | 34007 |
| 1732037400 | 84 | 1.4 | 1.69 | 84 | 84 | 84 | 16918 |
| 1731951000 | 82.6 | -2.9 | -3.39 | 83 | 83 | 81 | 63507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
