Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Av Gl Scv Etf (AVSG) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 14.725 14.733 14.71 14.608 9,108
13th Mar 2025 (Thu) 14.668 14.668 14.608 14.608 12,573
12th Mar 2025 (Wed) 14.758 14.831 14.651 14.668 13,462
11th Mar 2025 (Tue) 14.851 14.871 14.635 14.651 4,063
10th Mar 2025 (Mon) 15.139 15.139 14.875 14.9175 3,339
7th Mar 2025 (Fri) 15.041 15.041 14.95 14.9115 7,113
6th Mar 2025 (Thu) 15.15 15.15 14.999 15.084 9,454
5th Mar 2025 (Wed) 15.175 15.175 14.946 14.9335 8,093
4th Mar 2025 (Tue) 15.359 15.359 14.92 14.9015 10,456
3rd Mar 2025 (Mon) 15.789 15.797 15.683 15.637 9,978
28th Feb 2025 (Fri) 15.625 15.694 15.587 15.6575 337
27th Feb 2025 (Thu) 15.875 15.875 15.649 15.7365 9,792
26th Feb 2025 (Wed) 15.795 15.796 15.707 15.7495 2,403
25th Feb 2025 (Tue) 15.85 15.85 15.635 15.6265 9,504
24th Feb 2025 (Mon) 15.87 15.884 15.79 15.818 4,718
21st Feb 2025 (Fri) 16.155 16.165 16.005 15.987 2,099
20th Feb 2025 (Thu) 16.215 16.23 16.045 16.024 4,055
19th Feb 2025 (Wed) 16.355 16.355 16.25 16.255 826
18th Feb 2025 (Tue) 16.28 16.346 16.28 16.3235 2,165
17th Feb 2025 (Mon) 16.28 16.355 16.275 16.2735 1,407
14th Feb 2025 (Fri) 16.31 16.318 16.262 16.2515 1,917
13th Feb 2025 (Thu) 16.26 16.26 16.2285 16.2285 2,005
12th Feb 2025 (Wed) 16.505 16.505 16.27 16.26 1,434
11th Feb 2025 (Tue) 16.478 16.478 16.399 16.4545 122
10th Feb 2025 (Mon) 16.487 16.52 16.408 16.4355 662
7th Feb 2025 (Fri) 16.496 16.496 16.397 16.3795 8,915
6th Feb 2025 (Thu) 16.435 16.435 16.435 16.4915 2,082
5th Feb 2025 (Wed) 16.299 16.299 16.23 16.2735 2,777
4th Feb 2025 (Tue) 16.095 16.21 16.095 16.214 3,306
3rd Feb 2025 (Mon) 16.23 16.265 16.10 16.2195 8,626
31st Jan 2025 (Fri) 16.555 16.555 16.54 16.5135 957
30th Jan 2025 (Thu) 16.545 16.58 16.525 16.5535 1,388
29th Jan 2025 (Wed) 16.41 16.41 16.41 16.4125 310
28th Jan 2025 (Tue) 16.366 16.39 16.354 16.3265 24,191
27th Jan 2025 (Mon) 16.259 16.46 16.259 16.3355 23,212
24th Jan 2025 (Fri) 16.51 16.645 16.51 16.4505 15,469
23rd Jan 2025 (Thu) 16.495 16.725 16.495 16.6135 11,020
22nd Jan 2025 (Wed) 16.71 16.725 16.65 16.6525 15,239
21st Jan 2025 (Tue) 16.745 16.745 16.735 16.7075 45
20th Jan 2025 (Mon) 16.783 16.783 16.654 16.652 9,474
17th Jan 2025 (Fri) 16.686 16.686 16.674 16.641 666
16th Jan 2025 (Thu) 16.661 16.661 16.661 16.4955 24
15th Jan 2025 (Wed) 16.40 16.565 16.328 16.4625 10,597
14th Jan 2025 (Tue) 16.119 16.119 16.119 16.1945 633
FTSE 100 Latest
Value8,602.40
Change59.84