Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Avingtrans (AVG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 382.50p | 382.70p | 375.00p | 380.00p | 7693 |
| 23/12/2024 | 382.50p | 383.25p | 375.00p | 382.50p | 1543 |
| 20/12/2024 | 382.50p | 386.00p | 375.15p | 382.50p | 22175 |
| 19/12/2024 | 390.00p | 400.00p | 375.15p | 382.50p | 7908 |
| 18/12/2024 | 390.00p | 394.00p | 381.00p | 390.00p | 3825 |
| 17/12/2024 | 390.00p | 390.00p | 372.00p | 390.00p | 6167 |
| 16/12/2024 | 390.00p | 395.00p | 380.20p | 390.00p | 15234 |
| 13/12/2024 | 390.00p | 390.00p | 382.26p | 390.00p | 7648 |
| 12/12/2024 | 390.00p | 391.77p | 382.66p | 390.00p | 20504 |
| 11/12/2024 | 390.00p | 390.00p | 385.66p | 390.00p | 38546 |
| 10/12/2024 | 390.00p | 395.00p | 385.66p | 390.00p | 13418 |
| 09/12/2024 | 390.00p | 400.00p | 383.67p | 390.00p | 40772 |
| 06/12/2024 | 390.00p | 390.00p | 380.00p | 390.00p | 6891 |
| 05/12/2024 | 390.00p | 391.70p | 383.55p | 390.00p | 6529 |
| 04/12/2024 | 390.00p | 392.00p | 385.25p | 390.00p | 5327 |
| 03/12/2024 | 390.00p | 394.00p | 385.00p | 390.00p | 180702 |
| 02/12/2024 | 385.00p | 398.40p | 385.00p | 390.00p | 14180 |
| 29/11/2024 | 385.00p | 389.00p | 381.55p | 385.00p | 18585 |
| 28/11/2024 | 392.50p | 395.00p | 383.55p | 385.00p | 4892 |
| 27/11/2024 | 400.00p | 400.00p | 385.15p | 392.50p | 29858 |
| 26/11/2024 | 400.00p | 407.45p | 393.55p | 400.00p | 6550 |
| 25/11/2024 | 400.00p | 406.49p | 392.55p | 400.00p | 12372 |
| 22/11/2024 | 400.00p | 410.00p | 395.96p | 400.00p | 5249 |
| 21/11/2024 | 400.00p | 407.00p | 395.71p | 400.00p | 6806 |
| 20/11/2024 | 400.00p | 407.00p | 395.66p | 400.00p | 1298 |
| 19/11/2024 | 407.50p | 409.90p | 395.00p | 400.00p | 19824 |
| 18/11/2024 | 407.50p | 414.85p | 404.05p | 407.50p | 4518 |
| 15/11/2024 | 397.50p | 414.00p | 395.66p | 407.50p | 33900 |
| 14/11/2024 | 395.00p | 400.00p | 391.90p | 397.50p | 18592 |
| 13/11/2024 | 397.50p | 405.00p | 388.00p | 395.00p | 11409 |
| 12/11/2024 | 401.50p | 402.49p | 391.36p | 397.50p | 14594 |
| 11/11/2024 | 405.00p | 411.85p | 400.00p | 402.50p | 19407 |
| 08/11/2024 | 397.50p | 413.00p | 395.55p | 405.00p | 8682 |
| 07/11/2024 | 397.50p | 405.00p | 392.00p | 397.50p | 38259 |
| 06/11/2024 | 407.50p | 414.70p | 400.10p | 402.50p | 95682 |
| 05/11/2024 | 412.50p | 414.00p | 405.50p | 407.50p | 13988 |
| 04/11/2024 | 407.50p | 420.00p | 407.50p | 412.50p | 24219 |
| 01/11/2024 | 407.50p | 414.70p | 401.55p | 407.50p | 13503 |
| 31/10/2024 | 400.00p | 415.00p | 390.00p | 407.50p | 27240 |
| 30/10/2024 | 380.00p | 412.75p | 374.07p | 400.00p | 23621 |
| 29/10/2024 | 385.00p | 390.00p | 373.55p | 380.00p | 26495 |
| 28/10/2024 | 395.00p | 400.00p | 380.20p | 385.00p | 21941 |
| 25/10/2024 | 402.50p | 410.00p | 390.00p | 395.00p | 26835 |
| 24/10/2024 | 402.50p | 418.00p | 398.05p | 402.50p | 20357 |
| 23/10/2024 | 410.00p | 414.00p | 397.66p | 402.50p | 26067 |
| 22/10/2024 | 410.00p | 414.00p | 403.00p | 410.00p | 11286 |
| 21/10/2024 | 415.00p | 417.00p | 411.00p | 415.00p | 117444 |
| 18/10/2024 | 420.00p | 430.00p | 410.00p | 415.00p | 27837 |
| 17/10/2024 | 410.00p | 424.80p | 410.00p | 410.00p | 22358 |
| 16/10/2024 | 410.00p | 419.00p | 410.00p | 410.00p | 21760 |
| 15/10/2024 | 410.00p | 419.00p | 410.00p | 410.00p | 10041 |
| 14/10/2024 | 410.00p | 417.44p | 400.00p | 410.00p | 191543 |
| 11/10/2024 | 412.50p | 420.00p | 410.00p | 410.00p | 28197 |
| 10/10/2024 | 412.50p | 419.00p | 410.66p | 412.50p | 30016 |
| 09/10/2024 | 412.50p | 417.00p | 407.25p | 412.50p | 3006 |
| 08/10/2024 | 412.50p | 420.00p | 405.00p | 412.50p | 22484 |
| 07/10/2024 | 412.50p | 417.30p | 406.60p | 412.50p | 6136 |
| 04/10/2024 | 420.00p | 430.00p | 406.00p | 412.50p | 14994 |
| 03/10/2024 | 420.00p | 430.00p | 411.30p | 420.00p | 10218 |
| 02/10/2024 | 425.00p | 430.00p | 415.60p | 420.00p | 30903 |
| 01/10/2024 | 420.00p | 435.00p | 415.50p | 425.00p | 36421 |
| 30/09/2024 | 420.00p | 430.00p | 410.00p | 420.00p | 24581 |
| 27/09/2024 | 420.00p | 428.00p | 410.00p | 420.00p | 27080 |
| 26/09/2024 | 425.00p | 444.00p | 410.00p | 420.00p | 30131 |
| 25/09/2024 | 420.00p | 434.80p | 410.00p | 425.00p | 36830 |
| 24/09/2024 | 415.00p | 430.00p | 410.00p | 420.00p | 37397 |
| 23/09/2024 | 410.00p | 420.00p | 406.00p | 415.00p | 16484 |
| 20/09/2024 | 400.00p | 410.00p | 400.00p | 405.00p | 24423 |
| 19/09/2024 | 395.00p | 404.80p | 382.00p | 400.00p | 9559 |
| 18/09/2024 | 395.00p | 399.90p | 395.00p | 395.00p | 9478 |
| 17/09/2024 | 395.00p | 400.00p | 390.10p | 395.00p | 4513 |
| 16/09/2024 | 390.00p | 400.00p | 390.00p | 390.00p | 6494 |
| 13/09/2024 | 390.00p | 400.00p | 390.00p | 390.00p | 6852 |
| 12/09/2024 | 390.00p | 400.00p | 383.60p | 390.00p | 7471 |
| 11/09/2024 | 390.00p | 395.40p | 388.00p | 390.00p | 2019 |
| 10/09/2024 | 390.00p | 400.00p | 387.81p | 390.00p | 9532 |
| 09/09/2024 | 390.00p | 400.00p | 386.00p | 390.00p | 33233 |
| 06/09/2024 | 390.00p | 400.00p | 390.00p | 400.00p | 17312 |
| 05/09/2024 | 390.00p | 400.00p | 390.00p | 390.00p | 19525 |
| 04/09/2024 | 400.00p | 400.00p | 390.00p | 390.00p | 10076 |
| 03/09/2024 | 400.00p | 410.00p | 393.66p | 400.00p | 7648 |
| 02/09/2024 | 400.00p | 406.49p | 396.55p | 400.00p | 2215 |
| 30/08/2024 | 397.50p | 407.00p | 390.00p | 400.00p | 30964 |
| 29/08/2024 | 397.50p | 404.00p | 397.10p | 397.50p | 10813 |
| 28/08/2024 | 390.00p | 403.20p | 390.00p | 397.50p | 8399 |
| 27/08/2024 | 392.50p | 400.00p | 380.00p | 390.00p | 19279 |
| 23/08/2024 | 395.00p | 395.00p | 386.55p | 392.50p | 9836 |
| 22/08/2024 | 397.50p | 405.00p | 385.00p | 395.00p | 55605 |
| 21/08/2024 | 397.50p | 405.00p | 390.00p | 397.50p | 22945 |
| 20/08/2024 | 397.50p | 397.50p | 391.11p | 397.50p | 2776 |
| 19/08/2024 | 397.50p | 399.25p | 390.00p | 390.00p | 17029 |
| 16/08/2024 | 397.50p | 399.50p | 392.55p | 397.50p | 2894 |
| 15/08/2024 | 397.50p | 405.00p | 390.00p | 397.50p | 19258 |
| 14/08/2024 | 380.00p | 400.00p | 380.00p | 395.00p | 13347 |
| 13/08/2024 | 380.00p | 389.80p | 379.86p | 380.00p | 9341 |
| 12/08/2024 | 380.00p | 380.00p | 379.00p | 380.00p | 7202 |
| 09/08/2024 | 380.00p | 389.80p | 363.00p | 380.00p | 4979 |
| 08/08/2024 | 377.50p | 388.00p | 370.00p | 380.00p | 8665 |
| 07/08/2024 | 377.50p | 379.75p | 375.60p | 377.50p | 1089 |
| 06/08/2024 | 377.50p | 382.00p | 370.50p | 377.50p | 7952 |
| 05/08/2024 | 397.50p | 398.00p | 371.00p | 377.50p | 41941 |
| 02/08/2024 | 395.00p | 408.00p | 391.50p | 397.50p | 52047 |
| 01/08/2024 | 390.00p | 400.00p | 390.00p | 395.00p | 18802 |
| 31/07/2024 | 387.50p | 395.00p | 380.00p | 387.50p | 33058 |
| 30/07/2024 | 387.50p | 395.00p | 372.00p | 372.00p | 10882 |
| 29/07/2024 | 387.50p | 394.00p | 384.00p | 387.50p | 10785 |
| 26/07/2024 | 382.50p | 395.00p | 379.50p | 387.50p | 20252 |
| 25/07/2024 | 370.00p | 389.00p | 370.00p | 382.50p | 26596 |
| 24/07/2024 | 370.00p | 375.00p | 366.36p | 370.00p | 142517 |
| 23/07/2024 | 370.00p | 375.00p | 366.36p | 370.00p | 221299 |
| 22/07/2024 | 370.00p | 372.50p | 365.00p | 370.00p | 31078 |
| 19/07/2024 | 370.00p | 374.90p | 365.55p | 370.00p | 36476 |
| 18/07/2024 | 367.50p | 375.00p | 365.00p | 370.00p | 18116 |
| 17/07/2024 | 367.50p | 374.90p | 367.50p | 367.50p | 13024 |
| 16/07/2024 | 367.50p | 375.00p | 367.50p | 367.50p | 26194 |
| 15/07/2024 | 367.50p | 375.00p | 367.50p | 367.50p | 16803 |
| 12/07/2024 | 367.50p | 375.00p | 360.00p | 367.50p | 220349 |
| 11/07/2024 | 367.50p | 375.00p | 367.50p | 367.50p | 35711 |
| 10/07/2024 | 367.50p | 375.00p | 364.67p | 367.50p | 28191 |
| 09/07/2024 | 370.00p | 375.00p | 358.00p | 367.50p | 22906 |
| 08/07/2024 | 367.50p | 374.00p | 360.00p | 370.00p | 24390 |
| 05/07/2024 | 367.50p | 371.00p | 363.55p | 367.50p | 5862 |
| 04/07/2024 | 367.50p | 371.74p | 363.21p | 367.50p | 19219 |
| 03/07/2024 | 360.00p | 374.62p | 357.00p | 367.50p | 27052 |
| 02/07/2024 | 372.50p | 372.50p | 351.55p | 355.00p | 48144 |
| 01/07/2024 | 372.50p | 379.85p | 365.00p | 372.50p | 14385 |
| 28/06/2024 | 372.50p | 373.70p | 365.00p | 372.50p | 3270 |
| 27/06/2024 | 380.00p | 380.00p | 365.55p | 372.50p | 9396 |
| 26/06/2024 | 380.00p | 380.00p | 370.00p | 380.00p | 124761 |
| 25/06/2024 | 380.00p | 390.00p | 373.25p | 380.00p | 9956 |
| 24/06/2024 | 375.00p | 380.00p | 370.00p | 375.00p | 26990 |
| 21/06/2024 | 375.00p | 379.50p | 370.00p | 375.00p | 46820 |
| 20/06/2024 | 390.00p | 400.00p | 371.20p | 375.00p | 14886 |
| 19/06/2024 | 400.00p | 410.00p | 380.00p | 385.00p | 132866 |
| 18/06/2024 | 385.00p | 385.00p | 380.00p | 385.00p | 11561 |
| 17/06/2024 | 385.00p | 385.00p | 380.25p | 385.00p | 5330 |
| 14/06/2024 | 385.00p | 385.00p | 380.25p | 385.00p | 15788 |
| 13/06/2024 | 385.00p | 389.50p | 380.11p | 385.00p | 30819 |
| 12/06/2024 | 385.00p | 390.00p | 380.00p | 385.00p | 13258 |
| 11/06/2024 | 385.00p | 390.00p | 381.11p | 385.00p | 8147 |
| 10/06/2024 | 385.00p | 390.00p | 380.10p | 385.00p | 8868 |
| 07/06/2024 | 385.00p | 385.80p | 381.11p | 385.00p | 1666 |
| 06/06/2024 | 385.00p | 386.90p | 380.10p | 385.00p | 10438 |
| 05/06/2024 | 385.00p | 387.00p | 381.00p | 385.00p | 34946 |
| 04/06/2024 | 385.00p | 390.00p | 380.10p | 385.00p | 9541 |
| 03/06/2024 | 385.00p | 389.90p | 380.00p | 385.00p | 68450 |
| 31/05/2024 | 385.00p | 389.49p | 380.10p | 385.00p | 8337 |
| 30/05/2024 | 395.00p | 401.00p | 380.00p | 385.00p | 29828 |
| 29/05/2024 | 395.00p | 399.00p | 390.10p | 395.00p | 2577 |
| 28/05/2024 | 410.00p | 420.00p | 390.75p | 395.00p | 44895 |
| 24/05/2024 | 410.00p | 410.00p | 400.00p | 410.00p | 6827 |
| 23/05/2024 | 420.00p | 420.00p | 400.00p | 415.00p | 22754 |
| 22/05/2024 | 420.00p | 420.00p | 412.40p | 420.00p | 11943 |
| 21/05/2024 | 420.00p | 430.00p | 411.20p | 422.00p | 23568 |
| 20/05/2024 | 425.00p | 430.00p | 420.10p | 425.00p | 457 |
| 17/05/2024 | 425.00p | 430.00p | 420.10p | 425.00p | 46765 |
| 16/05/2024 | 425.00p | 429.00p | 420.00p | 425.00p | 28362 |
| 15/05/2024 | 425.00p | 440.00p | 420.00p | 426.00p | 23666 |
| 14/05/2024 | 425.00p | 429.79p | 423.66p | 425.00p | 87999 |
| 13/05/2024 | 425.00p | 429.95p | 425.00p | 425.00p | 4467 |
| 10/05/2024 | 425.00p | 429.00p | 423.50p | 425.00p | 97449 |
| 09/05/2024 | 417.50p | 430.00p | 417.50p | 425.00p | 48450 |
| 08/05/2024 | 415.00p | 424.85p | 414.50p | 417.50p | 4319 |
| 07/05/2024 | 415.00p | 419.90p | 412.25p | 415.00p | 11484 |
| 03/05/2024 | 407.50p | 419.00p | 407.50p | 415.00p | 23304 |
| 02/05/2024 | 407.50p | 414.85p | 407.00p | 407.50p | 27291 |
| 01/05/2024 | 405.00p | 409.90p | 405.00p | 407.50p | 9679 |
| 30/04/2024 | 405.00p | 409.90p | 404.37p | 405.00p | 10375 |
| 29/04/2024 | 405.00p | 410.00p | 403.55p | 405.00p | 28206 |
| 26/04/2024 | 405.00p | 409.00p | 400.20p | 405.00p | 4216 |
| 25/04/2024 | 405.00p | 409.00p | 401.50p | 405.00p | 13020 |
| 24/04/2024 | 405.00p | 406.19p | 401.45p | 405.00p | 20709 |
| 23/04/2024 | 405.00p | 407.96p | 400.00p | 405.00p | 139373 |
| 22/04/2024 | 400.00p | 409.90p | 400.00p | 405.00p | 9963 |
| 19/04/2024 | 390.00p | 408.00p | 390.00p | 400.00p | 12940 |
| 18/04/2024 | 390.00p | 399.80p | 390.00p | 390.00p | 4024 |
| 17/04/2024 | 390.00p | 399.80p | 390.00p | 390.00p | 5138 |
| 16/04/2024 | 390.00p | 400.00p | 380.00p | 390.00p | 9120 |
| 15/04/2024 | 390.00p | 398.40p | 390.00p | 390.00p | 13383 |
| 12/04/2024 | 390.00p | 398.40p | 390.00p | 390.00p | 11802 |
| 11/04/2024 | 387.50p | 397.49p | 387.50p | 390.00p | 11827 |
| 10/04/2024 | 387.50p | 394.40p | 380.15p | 387.50p | 15589 |
| 09/04/2024 | 385.00p | 390.00p | 380.10p | 385.00p | 9684 |
| 08/04/2024 | 387.50p | 390.00p | 381.00p | 385.00p | 21936 |
| 05/04/2024 | 392.50p | 392.50p | 387.50p | 387.50p | 4027 |
| 04/04/2024 | 395.00p | 397.00p | 381.33p | 392.50p | 40674 |
| 03/04/2024 | 395.00p | 399.90p | 389.00p | 389.00p | 9384 |
| 02/04/2024 | 390.00p | 400.00p | 380.00p | 395.00p | 12120 |
| 28/03/2024 | 390.00p | 400.00p | 380.00p | 390.00p | 13615 |
| 27/03/2024 | 385.00p | 390.00p | 374.10p | 390.00p | 14297 |
| 26/03/2024 | 385.00p | 390.00p | 370.00p | 385.00p | 27417 |
| 25/03/2024 | 402.50p | 402.50p | 381.50p | 390.00p | 358456 |
| 22/03/2024 | 407.50p | 420.00p | 391.00p | 402.50p | 8180 |
| 21/03/2024 | 410.00p | 420.00p | 395.00p | 407.50p | 8125 |
| 20/03/2024 | 410.00p | 410.00p | 410.00p | 410.00p | 40301 |
| 19/03/2024 | 410.00p | 419.00p | 410.00p | 410.00p | 129135 |
| 18/03/2024 | 410.00p | 424.00p | 410.00p | 410.00p | 20421 |
| 15/03/2024 | 410.00p | 420.00p | 407.00p | 410.00p | 11337 |
| 14/03/2024 | 400.00p | 420.00p | 392.40p | 410.00p | 57127 |
| 13/03/2024 | 380.00p | 409.50p | 380.00p | 405.00p | 88810 |
*Close Price adjusted for both dividends and splits