Aberforth Geared Value & Income Trust Plc (AGVI)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 83 | 86.6 | 80.4 | 21483 | 81.77582319 | DE |
4 | 2 | 2.46913580247 | 81 | 86.6 | 77.2 | 57871 | 80.90963714 | DE |
12 | 1 | 1.21951219512 | 82 | 90 | 77.2 | 63701 | 83.77127111 | DE |
26 | -13.5 | -13.9896373057 | 96.5 | 110 | 77.2 | 67399 | 88.46328537 | DE |
52 | -13.5 | -13.9896373057 | 96.5 | 110 | 77.2 | 67399 | 88.46328537 | DE |
156 | -13.5 | -13.9896373057 | 96.5 | 110 | 77.2 | 67399 | 88.46328537 | DE |
260 | -13.5 | -13.9896373057 | 96.5 | 110 | 77.2 | 67399 | 88.46328537 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1731691800 | 85.5 | -2.5 | -2.84 | 84 | 86 | 83 | 10987 |
1731605400 | 88 | 2 | 2.33 | 88 | 88 | 88 | 96739 |
1731519000 | 86 | -0.6 | -0.69 | 86 | 86 | 86 | 2306 |
1731432600 | 86.6 | 0.5 | 0.58 | 86.6 | 86.6 | 86.6 | 25447 |
1731346200 | 86.1 | -2.9 | -3.26 | 86.1 | 86.1 | 86.1 | 15440 |
1731087000 | 89 | 3 | 3.49 | 89 | 89 | 89 | 84477 |
1731000600 | 86 | 0 | 0.00 | 86 | 86 | 86 | 3611 |
1730914200 | 86 | 0 | 0.00 | 84 | 86 | 84 | 15872 |
1730827800 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
1730741400 | 86 | 2 | 2.38 | 89 | 89 | 86 | 5420 |
1730482200 | 84 | -3.2 | -3.67 | 84 | 84 | 84 | 67655 |
1730395800 | 87.2 | 1.2 | 1.40 | 89 | 89 | 87.2 | 9134 |
1730309400 | 86 | -0.5 | -0.58 | 86 | 89 | 86 | 15058 |
1730223000 | 86.5 | 2.5 | 2.98 | 86.5 | 86.5 | 86.5 | 513408 |
1730136600 | 84 | -2 | -2.33 | 84 | 84 | 84 | 209963 |
1729873800 | 86 | 0 | 0.00 | 86.6 | 86.6 | 86 | 87238 |
1729787400 | 86 | 0 | 0.00 | 86 | 86 | 86 | 206657 |
1729701000 | 86 | -1.5 | -1.71 | 86 | 86 | 86 | 4671 |
1729614600 | 87.5 | 3.5 | 4.17 | 84 | 87.5 | 84 | 190141 |
1729528200 | 84 | -2 | -2.33 | 90 | 90 | 84 | 8564 |
1729269000 | 86 | 0 | 0.00 | 86 | 86 | 86 | 1127 |
1729182600 | 86 | 0 | 0.00 | 86 | 86 | 86 | 15519 |
1729096200 | 86 | 0.5 | 0.58 | 83 | 89 | 83 | 79765 |
1729009800 | 85.5 | -2.5 | -2.84 | 88 | 88 | 85.5 | 12874 |
1728923400 | 88 | 5.8 | 7.06 | 83 | 88 | 83 | 29638 |
1728664200 | 82.2 | -2.9 | -3.41 | 82.2 | 82.2 | 82.2 | 4483 |
1728577800 | 85.1 | 2.1 | 2.53 | 84.6 | 85.1 | 84.6 | 44263 |
1728491400 | 83 | -0.6 | -0.72 | 83 | 83 | 83 | 11584 |
1728405000 | 83.6 | 1.4 | 1.70 | 83.6 | 83.6 | 83.6 | 30497 |
1728318600 | 82.2 | -0.7 | -0.84 | 82.2 | 82.2 | 82.2 | 53131 |
1728059400 | 82.9 | -1.7 | -2.01 | 84.8 | 84.8 | 82.9 | 250860 |
1727973000 | 84.6 | 3.2 | 3.93 | 84.6 | 84.6 | 84.6 | 57933 |
1727886600 | 81.4 | -0.6 | -0.73 | 81.2 | 81.4 | 81.2 | 122917 |
1727800200 | 82 | -2.8 | -3.30 | 82 | 82 | 81.8 | 170727 |
1727713800 | 84.8 | -1.7 | -1.97 | 84.8 | 84.8 | 84.8 | 8036 |
1727454600 | 86.5 | 1 | 1.17 | 86.5 | 86.5 | 86.5 | 6404 |
1727368200 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 149784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.