1. Share Prices

  2. Aberforth Geared Value & Income Trust PLC (AGVI)

83.60p+1.40 (+1.70%)08 Oct 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aberforth Geared Value & Income Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 7, 202482.20p88.00p82.20p82.20p53,131
Oct 4, 202484.80p87.93p81.20p82.90p250,860
Oct 3, 202487.32p88.00p83.92p84.60p57,933
Oct 2, 202481.20p87.00p81.20p81.40p122,917
Oct 1, 202482.00p84.00p81.20p82.00p170,727
Sep 30, 202485.34p85.34p83.68p84.80p8,036
Sep 27, 202486.30p86.30p86.20p86.50p6,404
Sep 26, 202483.91p86.35p83.80p85.50p149,784
Sep 25, 202487.80p87.80p83.95p85.50p37,846
Sep 24, 202483.90p86.00p83.90p85.50p87,022
Sep 23, 202486.18p86.50p83.75p85.50p90,193
Sep 20, 202482.40p86.80p82.40p82.40p179,556
Sep 19, 202486.41p87.03p85.00p85.00p85,183
Sep 18, 202482.40p88.00p82.40p86.00p88,101
Sep 17, 202484.20p87.00p84.10p84.20p22,312
Sep 16, 202484.00p87.00p84.00p84.20p307,495
Sep 13, 202486.00p87.00p84.00p84.00p188,599
Sep 12, 202484.00p87.00p82.53p85.90p89,212
Sep 11, 202486.00p87.50p84.10p86.40p42,014
Sep 10, 202487.00p88.00p84.24p86.40p194,607
Sep 9, 202492.00p92.00p87.00p87.00p47,997
Sep 6, 202490.80p90.80p88.00p91.10p16,470
Sep 5, 202489.40p91.00p89.00p89.00p15,629
Sep 4, 202491.24p91.24p89.40p91.70p36,185
Sep 3, 202490.80p92.57p88.50p92.70p90,165
Sep 2, 202490.00p92.57p90.00p93.00p11,445
Aug 30, 202490.00p92.82p90.00p90.00p44,211
Aug 29, 202492.00p92.60p90.80p92.40p51,881
Aug 28, 202495.40p95.40p92.00p94.50p1,672
Aug 27, 202494.00p98.00p92.63p95.00p50,296
Aug 23, 202493.00p93.90p91.00p94.50p79,155
Aug 22, 202492.00p93.00p92.00p92.00p45,553
Aug 21, 202492.00p94.19p92.00p94.50p59,477
Aug 20, 202494.30p94.30p92.00p94.50p14,792
Aug 19, 202492.00p94.35p92.00p92.00p3,209
Aug 16, 202492.00p96.50p92.00p94.50p110,447
Aug 15, 202494.50p94.50p92.00p94.50p12,003
Aug 14, 202492.00p92.50p92.00p94.50p9,093
Aug 13, 202494.74p94.74p92.00p94.50p1,984
Aug 12, 202492.00p94.85p92.00p92.00p5,501
Aug 9, 202495.00p95.00p92.10p95.00p55,169
Aug 8, 202492.00p95.00p90.80p94.00p9,038
Aug 7, 202497.00p97.00p90.80p93.00p11,921
Aug 6, 202492.00p95.85p91.00p94.50p10,278
Aug 5, 202493.00p93.00p90.80p93.90p16,994
Aug 2, 202493.00p96.60p92.60p95.50p3,754
Aug 1, 202492.60p96.80p92.60p95.30p124,347
Jul 31, 202496.00p96.00p93.40p93.40p63,937
Jul 30, 202494.00p94.75p94.00p94.00p51,557
Jul 29, 202495.00p96.97p92.60p95.30p7,250
12
Showing 1 to 50 of 70

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Greencore Group PLC196.008.77
Prs Reit (The) PLC106.007.18
Imperial Brands PLC2,236.004.10
Carnival PLC1,294.502.25
International Consolidated Airlines Group S.A.196.002.14
Cmc Markets PLC305.001.50

Fallers

CompanyPrice% Chg
Vistry Group PLC963.50-24.31
Senior PLC128.00-12.81
Ithaca Energy PLC105.20-9.93
Fidelity China Special Situations PLC224.00-8.38
Anglo American PLC2,281.50-6.69
Crest Nicholson Holdings PLC181.00-6.46
Risers/fallers data from previous trading day. Today's data available from 8:15am.