Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/05/2016 179.50p 182.50p 176.50p 181.00p 45854
10/05/2016 175.00p 180.00p 173.50p 179.50p 87014
09/05/2016 182.50p 182.50p 173.00p 175.00p 100890
06/05/2016 183.50p 185.50p 180.00p 182.50p 40219
05/05/2016 186.50p 187.99p 180.00p 183.50p 219141
04/05/2016 175.00p 194.00p 175.00p 185.50p 1100689
03/05/2016 163.50p 168.00p 161.00p 164.00p 58011
29/04/2016 158.50p 165.00p 158.50p 163.50p 48148
28/04/2016 155.00p 160.00p 153.75p 158.50p 131982
27/04/2016 154.50p 155.00p 147.00p 155.00p 69184
26/04/2016 157.50p 157.50p 153.00p 154.50p 11502
25/04/2016 163.50p 163.50p 155.00p 157.50p 16243
22/04/2016 163.50p 164.50p 161.00p 163.50p 6793
21/04/2016 167.50p 167.50p 162.48p 163.50p 23455
20/04/2016 167.00p 169.00p 166.10p 167.50p 7716
19/04/2016 167.00p 169.00p 166.00p 167.00p 38473
18/04/2016 167.00p 169.00p 165.50p 167.00p 38113
15/04/2016 164.50p 170.00p 164.50p 167.00p 144942
14/04/2016 154.50p 165.00p 153.10p 164.50p 122185
13/04/2016 149.50p 154.00p 149.50p 152.50p 31318
12/04/2016 148.50p 152.00p 147.36p 149.50p 22087
11/04/2016 148.50p 149.85p 147.00p 148.50p 16217
08/04/2016 148.50p 149.70p 147.00p 148.50p 21241
07/04/2016 148.50p 149.70p 147.00p 148.50p 22854
06/04/2016 148.50p 150.00p 146.50p 148.50p 16454
05/04/2016 147.50p 149.80p 146.10p 148.50p 13400
04/04/2016 146.00p 149.00p 144.00p 147.50p 169117
01/04/2016 146.00p 146.00p 144.00p 146.00p 9246
31/03/2016 146.00p 147.00p 144.00p 146.00p 14262
30/03/2016 146.00p 147.00p 144.08p 146.00p 5081
29/03/2016 146.00p 148.00p 143.00p 146.00p 21470
24/03/2016 146.00p 148.00p 144.00p 146.00p 8708
23/03/2016 146.00p 148.00p 144.00p 146.00p 1697
22/03/2016 145.50p 147.10p 144.00p 146.00p 14175
21/03/2016 145.50p 148.00p 143.00p 145.50p 19488
18/03/2016 155.50p 155.50p 143.00p 145.50p 32635
17/03/2016 155.50p 155.92p 152.00p 155.50p 26461
16/03/2016 155.50p 155.92p 153.25p 155.50p 752
15/03/2016 155.50p 155.78p 153.00p 155.50p 16406
14/03/2016 155.50p 156.00p 153.00p 155.50p 33216
11/03/2016 145.00p 160.00p 144.45p 155.50p 63195
10/03/2016 145.00p 145.00p 143.00p 145.00p 292050
09/03/2016 145.00p 146.00p 145.00p 145.00p 18872
08/03/2016 145.00p 146.00p 143.00p 145.00p 65765
07/03/2016 132.50p 146.00p 132.50p 145.00p 144458
04/03/2016 130.00p 132.00p 129.00p 130.50p 22817
03/03/2016 130.00p 132.00p 128.00p 130.00p 17229
02/03/2016 130.00p 130.00p 130.00p 130.00p 15000
01/03/2016 130.00p 131.96p 130.00p 130.00p 22265
29/02/2016 130.00p 130.50p 128.00p 130.00p 4002
26/02/2016 130.00p 132.00p 128.00p 130.00p 212335
25/02/2016 131.50p 131.50p 128.00p 130.00p 28077
24/02/2016 132.00p 132.50p 131.50p 131.50p 6808
23/02/2016 128.50p 132.70p 126.00p 132.00p 126524
22/02/2016 128.50p 128.50p 127.00p 128.50p 14705
19/02/2016 128.00p 130.00p 127.00p 128.50p 20019
18/02/2016 123.50p 129.50p 123.18p 128.00p 80208
17/02/2016 115.50p 125.00p 115.20p 123.50p 192106
16/02/2016 115.00p 117.00p 115.00p 115.50p 26017
15/02/2016 114.00p 116.70p 112.00p 115.00p 42031
12/02/2016 111.00p 111.00p 109.08p 111.00p 26537
11/02/2016 111.00p 111.00p 109.00p 111.00p 25560
10/02/2016 111.00p 112.28p 111.00p 111.00p 3000
09/02/2016 111.00p 112.00p 109.72p 111.00p 10894
08/02/2016 111.00p 111.00p 109.33p 111.00p 3000
05/02/2016 111.00p 112.80p 109.00p 111.00p 13192
04/02/2016 111.00p 111.00p 109.72p 111.00p 1839
03/02/2016 111.00p 112.20p 109.60p 111.00p 6327
02/02/2016 111.00p 111.00p 110.25p 111.00p 1696
01/02/2016 108.00p 111.00p 107.25p 111.00p 11992
29/01/2016 106.00p 109.95p 103.00p 107.00p 412723
28/01/2016 105.00p 105.00p 105.00p 105.00p 0
27/01/2016 105.50p 107.00p 102.00p 105.00p 18941
26/01/2016 107.50p 107.50p 103.00p 105.50p 5903
25/01/2016 110.00p 110.00p 105.00p 107.50p 35338
22/01/2016 110.50p 110.50p 107.00p 110.00p 5995
21/01/2016 112.50p 112.50p 108.00p 110.50p 25610
20/01/2016 116.00p 116.00p 110.00p 112.50p 18416
19/01/2016 116.50p 116.50p 113.00p 116.50p 11500
18/01/2016 117.50p 118.00p 114.00p 116.50p 30534
15/01/2016 120.00p 120.00p 115.00p 117.50p 19247
14/01/2016 120.00p 120.00p 118.00p 120.00p 2200
13/01/2016 120.00p 120.00p 118.00p 120.00p 20772
12/01/2016 120.00p 120.50p 117.00p 120.00p 6710
11/01/2016 120.00p 120.00p 117.00p 120.00p 7475
08/01/2016 120.00p 120.50p 118.00p 120.00p 6543
07/01/2016 122.50p 122.50p 118.00p 120.00p 38975
06/01/2016 122.50p 122.50p 120.00p 122.50p 1160
05/01/2016 122.50p 122.50p 122.00p 122.50p 4088
04/01/2016 122.50p 122.50p 120.05p 122.50p 1202
31/12/2015 122.50p 122.50p 122.50p 122.50p 0
30/12/2015 122.50p 122.50p 120.00p 122.50p 9000
29/12/2015 122.50p 122.50p 119.00p 122.50p 15500
24/12/2015 122.50p 123.00p 122.00p 122.50p 20279
23/12/2015 122.50p 122.50p 121.50p 122.50p 1329
22/12/2015 122.50p 122.50p 122.50p 122.50p 0
21/12/2015 122.50p 124.00p 121.50p 122.50p 3156
18/12/2015 122.50p 122.50p 120.05p 122.50p 13950
17/12/2015 122.50p 122.50p 120.05p 122.50p 5605
16/12/2015 122.50p 122.50p 120.00p 122.50p 10312
15/12/2015 122.50p 122.50p 122.50p 122.50p 0
14/12/2015 122.50p 123.00p 120.05p 122.50p 4261
11/12/2015 122.50p 122.50p 122.00p 122.50p 2300
10/12/2015 122.50p 122.50p 120.00p 122.50p 10067
09/12/2015 122.50p 122.50p 120.00p 122.50p 4818
08/12/2015 122.50p 122.50p 120.05p 122.50p 760
07/12/2015 122.50p 122.50p 120.00p 122.50p 23597
04/12/2015 122.50p 122.50p 120.00p 122.50p 12553
03/12/2015 122.50p 122.50p 122.50p 122.50p 0
02/12/2015 122.50p 122.50p 120.00p 122.50p 8891
01/12/2015 122.50p 123.70p 120.00p 122.50p 10047
30/11/2015 122.50p 123.70p 120.00p 122.50p 22449
27/11/2015 122.50p 123.50p 120.00p 122.50p 9610
26/11/2015 122.50p 123.70p 120.00p 122.50p 24734
25/11/2015 122.50p 123.70p 120.00p 122.50p 8407
24/11/2015 122.50p 123.75p 120.00p 122.50p 6050
23/11/2015 122.50p 123.80p 120.00p 122.50p 6370
20/11/2015 122.50p 125.00p 120.55p 122.50p 40166
19/11/2015 122.50p 123.60p 122.50p 122.50p 20813
18/11/2015 122.50p 124.75p 120.00p 122.50p 27925
17/11/2015 122.50p 123.95p 120.00p 122.50p 14994
16/11/2015 122.50p 125.00p 120.00p 122.50p 20926
13/11/2015 124.00p 124.00p 122.00p 123.00p 14364
12/11/2015 124.00p 124.50p 121.50p 124.00p 26264
11/11/2015 123.50p 125.00p 122.09p 124.00p 10173
10/11/2015 123.50p 123.50p 121.50p 123.50p 0
09/11/2015 123.50p 125.00p 122.00p 123.50p 6665
06/11/2015 123.00p 125.00p 121.00p 123.50p 56246
05/11/2015 123.50p 124.00p 121.00p 123.00p 26248
04/11/2015 124.50p 126.00p 122.00p 124.00p 42717
03/11/2015 120.00p 123.00p 120.00p 123.00p 77461
02/11/2015 119.00p 120.86p 119.00p 120.00p 22855
30/10/2015 119.00p 120.00p 118.00p 119.00p 20203
29/10/2015 119.00p 119.00p 116.50p 119.00p 10000
28/10/2015 119.00p 119.00p 118.00p 119.00p 4020
27/10/2015 119.00p 120.00p 118.00p 119.00p 18978
26/10/2015 119.00p 120.00p 118.00p 119.00p 29365
23/10/2015 118.50p 120.00p 118.50p 119.00p 13893
22/10/2015 118.50p 120.00p 116.50p 118.50p 17677
21/10/2015 118.00p 120.00p 118.00p 118.50p 5815
20/10/2015 116.00p 119.96p 115.00p 118.00p 7282
19/10/2015 116.00p 116.98p 116.00p 116.00p 5075
16/10/2015 114.00p 117.00p 114.00p 116.00p 27563
15/10/2015 113.50p 114.74p 113.50p 114.00p 15623
14/10/2015 113.50p 113.50p 112.15p 113.50p 4790
13/10/2015 113.50p 113.95p 113.50p 113.50p 10000
12/10/2015 113.00p 113.95p 112.03p 113.50p 4650
09/10/2015 113.50p 114.00p 111.00p 113.50p 23350
08/10/2015 113.50p 113.50p 112.15p 113.50p 438
07/10/2015 113.50p 113.50p 112.00p 113.50p 9550
06/10/2015 113.50p 115.00p 112.03p 113.50p 71294
05/10/2015 113.50p 113.77p 110.00p 113.50p 34764
02/10/2015 113.50p 113.50p 112.00p 113.50p 804
01/10/2015 112.00p 113.50p 110.00p 113.50p 60627
30/09/2015 106.00p 113.00p 106.00p 112.00p 137020
29/09/2015 106.00p 106.50p 105.00p 106.00p 500
28/09/2015 106.00p 106.00p 105.00p 106.00p 5178
25/09/2015 106.00p 106.50p 105.00p 106.00p 3036
24/09/2015 106.00p 106.00p 105.00p 106.00p 11000
23/09/2015 106.00p 106.50p 105.00p 106.00p 30886
22/09/2015 106.00p 106.67p 105.00p 106.00p 11923
21/09/2015 106.00p 106.50p 105.00p 106.00p 6413
18/09/2015 105.50p 106.50p 104.00p 106.00p 75519
17/09/2015 105.50p 105.50p 105.50p 105.50p 0
16/09/2015 105.50p 105.70p 104.32p 105.50p 2375
15/09/2015 105.50p 105.50p 104.00p 105.50p 10610
14/09/2015 105.50p 106.50p 103.00p 105.50p 15553
11/09/2015 105.50p 106.00p 104.06p 105.50p 3900
10/09/2015 105.50p 106.00p 104.06p 105.50p 23132
09/09/2015 106.00p 106.00p 104.00p 106.00p 15803
08/09/2015 104.00p 106.50p 104.00p 106.00p 36164
07/09/2015 103.50p 104.00p 103.04p 104.00p 28429
04/09/2015 103.50p 103.50p 101.00p 103.50p 17142
03/09/2015 102.50p 103.50p 100.00p 103.50p 113894
02/09/2015 102.50p 102.50p 100.00p 102.50p 18072
01/09/2015 102.50p 102.50p 101.50p 102.50p 18947
28/08/2015 102.50p 102.50p 100.00p 102.50p 10170
27/08/2015 102.00p 102.50p 100.00p 102.50p 2722
26/08/2015 100.50p 102.00p 98.00p 102.00p 42511
25/08/2015 100.50p 100.50p 98.00p 100.50p 55147
24/08/2015 104.00p 104.00p 100.00p 100.50p 15739
21/08/2015 104.50p 105.00p 103.00p 104.50p 3321
20/08/2015 105.00p 105.00p 103.00p 104.50p 36257
19/08/2015 105.50p 106.00p 102.50p 105.00p 20000
18/08/2015 107.00p 107.00p 105.00p 105.50p 12304
17/08/2015 107.00p 107.00p 106.00p 107.00p 8603
14/08/2015 107.00p 107.00p 107.00p 107.00p 0
13/08/2015 107.00p 107.00p 105.00p 107.00p 31664
12/08/2015 108.50p 108.50p 96.00p 107.00p 136376
11/08/2015 108.50p 108.50p 107.25p 108.50p 10119
10/08/2015 108.50p 108.50p 107.25p 108.50p 186
07/08/2015 108.50p 108.50p 108.50p 108.50p 0
06/08/2015 109.50p 110.00p 107.00p 108.50p 3354
05/08/2015 109.50p 109.50p 107.00p 109.50p 2315
04/08/2015 109.50p 109.50p 107.00p 109.50p 3580
03/08/2015 109.50p 109.50p 107.00p 109.50p 1850
31/07/2015 109.50p 109.50p 107.00p 109.50p 837
30/07/2015 109.50p 109.50p 106.00p 109.50p 6500
29/07/2015 109.50p 109.50p 107.00p 109.50p 2807
28/07/2015 109.50p 109.50p 107.50p 109.50p 15750

*Close Price adjusted for both dividends and splits