Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avingtrans

Date Open High Low Close* Volume
06/03/2017 211.50p 225.00p 208.00p 222.50p 108873
03/03/2017 208.00p 214.65p 206.00p 211.50p 60518
02/03/2017 216.50p 217.50p 208.50p 209.50p 31726
01/03/2017 222.50p 222.50p 212.50p 216.00p 66111
28/02/2017 231.50p 232.95p 222.00p 222.50p 31422
27/02/2017 226.50p 227.80p 223.15p 224.50p 25177
24/02/2017 226.50p 230.00p 226.50p 226.50p 9384
23/02/2017 226.50p 230.00p 225.11p 226.50p 26834
22/02/2017 226.50p 230.00p 226.50p 226.50p 5276
21/02/2017 225.00p 230.00p 225.00p 226.50p 11855
20/02/2017 232.50p 232.50p 224.21p 225.00p 66935
17/02/2017 239.50p 239.50p 230.00p 232.50p 44322
16/02/2017 226.50p 244.00p 226.00p 238.50p 97631
15/02/2017 229.50p 229.50p 225.00p 226.50p 24466
14/02/2017 227.00p 229.50p 227.00p 229.50p 10400
13/02/2017 219.00p 228.00p 219.00p 227.00p 71150
10/02/2017 215.50p 220.00p 215.11p 219.00p 29083
09/02/2017 215.00p 217.99p 214.21p 215.50p 20020
08/02/2017 221.50p 221.50p 213.00p 215.00p 76367
07/02/2017 217.50p 227.00p 216.21p 221.50p 101341
06/02/2017 212.50p 219.40p 208.00p 217.50p 129148
03/02/2017 198.50p 214.90p 198.50p 212.50p 174096
02/02/2017 197.50p 200.80p 197.21p 198.00p 20994
01/02/2017 195.00p 205.00p 195.00p 197.50p 76215
31/01/2017 191.50p 197.00p 189.51p 195.00p 39295
30/01/2017 189.00p 194.00p 187.41p 191.50p 38954
27/01/2017 187.50p 192.00p 185.15p 189.00p 42400
26/01/2017 187.50p 189.84p 185.15p 187.50p 5913
25/01/2017 187.50p 189.95p 185.15p 187.50p 18318
24/01/2017 189.50p 189.50p 184.00p 187.50p 42178
23/01/2017 190.00p 191.90p 188.00p 189.50p 16360
20/01/2017 190.50p 192.90p 188.44p 190.00p 9231
19/01/2017 190.50p 192.90p 188.06p 190.50p 19766
18/01/2017 190.50p 192.00p 188.55p 190.50p 18228
17/01/2017 190.00p 193.00p 188.06p 190.50p 13491
16/01/2017 190.00p 190.00p 189.00p 190.00p 4521
13/01/2017 188.00p 193.00p 188.00p 190.00p 54446
12/01/2017 188.50p 190.95p 186.21p 188.00p 8486
11/01/2017 188.50p 190.50p 186.21p 188.50p 3415
10/01/2017 188.50p 189.89p 185.00p 188.50p 22344
09/01/2017 191.00p 191.00p 186.11p 188.50p 37449
06/01/2017 191.00p 191.90p 188.00p 191.00p 5980
05/01/2017 191.00p 191.00p 188.00p 191.00p 4073
04/01/2017 192.00p 192.00p 188.30p 191.00p 4223
03/01/2017 193.00p 193.20p 190.00p 192.00p 9706
30/12/2016 193.00p 193.00p 193.00p 193.00p 0
29/12/2016 193.00p 193.00p 190.06p 193.00p 3021
28/12/2016 192.50p 194.00p 190.00p 193.00p 15512
23/12/2016 193.00p 193.22p 190.00p 192.50p 12948
22/12/2016 193.00p 194.00p 191.00p 193.00p 199635
21/12/2016 193.00p 194.44p 191.68p 193.00p 1651
20/12/2016 194.00p 197.00p 191.00p 193.00p 28422
19/12/2016 189.00p 196.00p 189.00p 194.00p 29701
16/12/2016 187.50p 190.00p 187.50p 189.00p 23784
15/12/2016 187.50p 187.50p 185.50p 187.50p 15192
14/12/2016 187.50p 189.20p 185.25p 187.50p 4199
13/12/2016 187.50p 188.49p 185.11p 187.50p 10302
12/12/2016 187.00p 189.00p 184.12p 187.50p 40551
09/12/2016 187.00p 187.75p 184.06p 187.00p 4230
08/12/2016 187.00p 188.00p 184.06p 187.00p 2662
07/12/2016 187.00p 187.00p 184.06p 187.00p 1705
06/12/2016 187.50p 188.00p 185.00p 187.00p 9162
05/12/2016 187.50p 188.00p 185.06p 187.50p 7779
02/12/2016 181.50p 190.00p 181.50p 187.50p 51460
01/12/2016 185.00p 185.00p 180.00p 181.50p 53292
30/11/2016 188.50p 190.00p 183.00p 185.00p 28135
29/11/2016 194.00p 194.95p 185.00p 188.50p 37235
28/11/2016 194.00p 194.00p 193.55p 194.00p 2268
25/11/2016 195.00p 196.59p 193.56p 194.00p 11453
24/11/2016 195.00p 195.00p 194.15p 195.00p 2171
23/11/2016 195.00p 196.68p 193.84p 195.00p 15794
22/11/2016 195.00p 196.72p 193.84p 195.00p 34769
21/11/2016 195.00p 196.95p 193.84p 195.00p 12717
18/11/2016 195.00p 198.00p 193.84p 195.00p 5780
17/11/2016 195.00p 196.95p 193.84p 195.00p 5629
16/11/2016 195.00p 195.00p 193.00p 195.00p 1200
15/11/2016 195.00p 196.89p 194.00p 195.00p 413751
14/11/2016 195.00p 195.00p 193.84p 195.00p 2872
11/11/2016 197.50p 197.50p 193.84p 195.00p 5165
10/11/2016 196.00p 197.50p 195.00p 197.50p 8384
09/11/2016 195.50p 199.75p 195.00p 196.00p 14037
08/11/2016 194.50p 201.50p 192.70p 201.50p 37053
07/11/2016 194.50p 194.50p 193.10p 194.50p 4323
04/11/2016 194.50p 197.00p 193.00p 194.50p 13239
03/11/2016 194.50p 197.00p 193.21p 194.50p 2775
02/11/2016 195.00p 195.00p 194.50p 194.50p 3305
01/11/2016 195.00p 195.00p 193.21p 195.00p 2575
31/10/2016 195.00p 195.00p 195.00p 195.00p 214
28/10/2016 195.00p 195.00p 195.00p 195.00p 525
27/10/2016 195.00p 197.00p 194.55p 195.00p 16549
26/10/2016 196.50p 198.00p 196.50p 196.50p 1005
25/10/2016 196.50p 198.70p 194.19p 196.50p 21200
24/10/2016 197.00p 197.89p 194.06p 196.50p 3808
21/10/2016 197.00p 198.38p 194.66p 197.00p 10422
20/10/2016 197.00p 198.44p 195.00p 197.00p 22824
19/10/2016 197.00p 198.90p 196.65p 197.00p 7818
18/10/2016 197.00p 199.99p 196.45p 197.00p 20510
17/10/2016 197.00p 200.00p 196.31p 197.00p 15350
14/10/2016 197.00p 197.00p 196.31p 197.00p 1297
13/10/2016 197.00p 199.45p 196.15p 197.00p 6615
12/10/2016 197.00p 198.95p 195.75p 197.00p 17797
11/10/2016 197.00p 198.48p 195.75p 197.00p 5034
10/10/2016 197.00p 198.60p 195.44p 197.00p 28804
07/10/2016 197.00p 197.90p 195.00p 197.00p 31059
06/10/2016 197.00p 198.98p 195.00p 197.00p 24842
05/10/2016 197.00p 199.00p 195.06p 197.00p 32559
04/10/2016 197.00p 198.98p 195.00p 197.00p 40846
03/10/2016 193.00p 199.00p 192.35p 197.00p 112303
30/09/2016 196.00p 196.89p 191.21p 192.00p 161929
29/09/2016 196.50p 199.00p 196.00p 196.00p 133209
28/09/2016 188.00p 193.44p 187.00p 193.00p 207439
27/09/2016 191.50p 193.60p 186.21p 188.00p 127409
26/09/2016 188.50p 188.70p 186.00p 188.00p 47168
23/09/2016 189.00p 190.24p 187.00p 188.50p 49341
22/09/2016 189.00p 190.44p 187.50p 189.00p 28413
21/09/2016 188.50p 190.42p 188.40p 189.00p 71482
20/09/2016 189.50p 189.50p 185.00p 188.50p 25373
19/09/2016 189.50p 190.50p 186.00p 189.50p 12852
16/09/2016 189.50p 190.45p 187.00p 189.50p 99897
15/09/2016 190.50p 190.75p 187.00p 189.50p 25732
14/09/2016 190.50p 190.50p 189.99p 190.50p 260
13/09/2016 190.50p 192.00p 189.99p 190.50p 3776
12/09/2016 190.50p 191.00p 183.10p 190.50p 22002
09/09/2016 194.50p 194.50p 186.92p 190.50p 41237
08/09/2016 195.00p 195.00p 192.05p 195.00p 12695
07/09/2016 195.50p 195.50p 192.05p 195.00p 13771
06/09/2016 195.50p 195.50p 193.10p 195.50p 4569
05/09/2016 195.50p 195.50p 193.10p 195.50p 5149
02/09/2016 195.50p 195.50p 193.50p 195.50p 14050
01/09/2016 195.50p 195.50p 192.55p 195.50p 212948
31/08/2016 194.00p 195.50p 192.05p 195.50p 19343
30/08/2016 192.50p 194.00p 191.60p 194.00p 18186
26/08/2016 196.50p 196.50p 193.00p 194.00p 14220
25/08/2016 196.50p 196.50p 193.00p 196.50p 15500
24/08/2016 196.50p 196.50p 191.00p 196.50p 20274
23/08/2016 196.50p 196.50p 194.30p 196.50p 2733
22/08/2016 196.50p 196.50p 193.07p 196.50p 23175
19/08/2016 196.50p 198.50p 194.15p 196.50p 12005
18/08/2016 196.50p 198.99p 194.00p 196.50p 22556
17/08/2016 196.50p 196.50p 193.00p 196.50p 5161
16/08/2016 195.50p 196.50p 193.05p 196.50p 3639
15/08/2016 195.50p 196.00p 193.05p 195.50p 37265
12/08/2016 193.00p 196.00p 192.06p 195.50p 16974
11/08/2016 197.00p 197.11p 191.04p 193.00p 18399
10/08/2016 196.50p 198.00p 196.50p 197.00p 6266
09/08/2016 196.00p 197.74p 193.10p 196.50p 94971
08/08/2016 193.50p 197.50p 192.00p 196.00p 66681
05/08/2016 195.50p 198.50p 190.05p 193.50p 51801
04/08/2016 196.50p 199.95p 193.00p 195.50p 74098
03/08/2016 188.50p 201.37p 185.00p 195.50p 145622
02/08/2016 189.00p 190.00p 185.00p 188.50p 68299
01/08/2016 187.50p 188.95p 185.00p 187.50p 11023
29/07/2016 187.50p 189.88p 185.00p 187.50p 41493
28/07/2016 186.50p 190.00p 185.58p 187.50p 69248
27/07/2016 186.50p 189.79p 186.50p 186.50p 1047
26/07/2016 186.50p 190.00p 183.10p 186.50p 9458
25/07/2016 186.50p 189.79p 184.30p 186.50p 13565
22/07/2016 186.50p 188.00p 184.30p 186.50p 18613
21/07/2016 186.50p 190.00p 184.30p 186.50p 13599
20/07/2016 186.50p 189.45p 183.00p 186.50p 112362
19/07/2016 186.50p 189.79p 184.65p 186.50p 17608
18/07/2016 186.50p 189.79p 184.50p 186.50p 9425
15/07/2016 186.50p 190.00p 183.84p 186.50p 10380
14/07/2016 186.50p 189.20p 183.55p 186.50p 10258
13/07/2016 186.50p 189.20p 183.50p 186.50p 13612
12/07/2016 187.50p 188.00p 183.00p 186.50p 31195
11/07/2016 187.50p 189.64p 184.10p 187.50p 20302
08/07/2016 186.00p 188.50p 183.06p 187.50p 20442
07/07/2016 186.50p 189.00p 183.00p 186.00p 33655
06/07/2016 187.50p 190.00p 183.00p 186.50p 61442
05/07/2016 193.50p 194.00p 187.00p 187.50p 58337
04/07/2016 195.00p 195.10p 190.00p 193.50p 111015
01/07/2016 186.50p 201.45p 186.50p 195.50p 333196
30/06/2016 164.50p 190.00p 164.50p 186.50p 417081
29/06/2016 164.50p 166.75p 163.30p 165.50p 14095
28/06/2016 165.00p 166.95p 160.00p 164.50p 92453
27/06/2016 167.00p 169.75p 165.00p 166.00p 315924
24/06/2016 165.00p 172.00p 153.00p 168.50p 161152
23/06/2016 174.50p 174.50p 170.00p 173.50p 91330
22/06/2016 174.50p 175.00p 174.50p 174.50p 1710
21/06/2016 175.00p 175.99p 171.00p 174.50p 36287
20/06/2016 177.00p 180.00p 174.30p 177.00p 23548
17/06/2016 179.00p 181.47p 176.00p 177.00p 6125
16/06/2016 179.00p 180.00p 176.00p 179.00p 624130
15/06/2016 179.00p 181.10p 176.06p 179.00p 13313
14/06/2016 181.00p 181.32p 176.06p 179.00p 42096
13/06/2016 182.00p 182.50p 177.00p 181.00p 48799
10/06/2016 182.00p 182.00p 180.00p 182.00p 91497
09/06/2016 182.00p 182.00p 179.00p 182.00p 62918
08/06/2016 180.00p 182.00p 179.20p 182.00p 93844
07/06/2016 179.50p 181.72p 178.00p 180.00p 53053
06/06/2016 179.50p 181.10p 178.00p 179.50p 40117
03/06/2016 179.50p 180.00p 178.00p 179.50p 40579
02/06/2016 179.50p 179.50p 178.00p 179.50p 16411
01/06/2016 179.50p 179.50p 177.00p 179.50p 26834
31/05/2016 179.00p 180.00p 176.00p 179.00p 19930
27/05/2016 179.50p 181.50p 177.00p 179.00p 61068
26/05/2016 180.50p 181.00p 178.00p 179.50p 116902
25/05/2016 180.50p 182.00p 179.00p 180.50p 22897
24/05/2016 181.50p 182.00p 179.00p 180.50p 25912

*Close Price adjusted for both dividends and splits