Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2014 138.00p 138.00p 134.00p 138.00p 20251
12/09/2014 138.00p 138.00p 134.04p 138.00p 275
11/09/2014 138.00p 138.00p 134.00p 138.00p 22432
10/09/2014 138.00p 138.00p 134.04p 138.00p 9761
09/09/2014 138.00p 138.00p 134.00p 138.00p 8069
08/09/2014 138.00p 138.00p 132.00p 138.00p 26095
05/09/2014 138.00p 141.00p 138.00p 138.00p 1587
04/09/2014 138.50p 138.50p 135.00p 138.00p 3132
03/09/2014 133.50p 139.00p 133.00p 138.50p 28814
02/09/2014 133.00p 133.50p 130.00p 133.50p 32879
01/09/2014 133.00p 133.00p 130.00p 133.00p 46492
29/08/2014 133.00p 133.00p 130.00p 133.00p 21359
28/08/2014 133.00p 133.00p 128.50p 133.00p 70834
27/08/2014 133.00p 133.00p 130.00p 133.00p 9345
26/08/2014 133.50p 133.50p 130.00p 133.00p 38534
22/08/2014 133.50p 133.50p 125.20p 133.50p 41688
21/08/2014 133.50p 133.50p 125.20p 133.50p 24756
20/08/2014 140.00p 140.00p 125.00p 133.50p 93873
19/08/2014 141.50p 141.50p 136.00p 140.00p 31317
18/08/2014 142.50p 142.50p 138.00p 141.50p 60466
15/08/2014 144.00p 144.00p 140.00p 142.50p 16897
14/08/2014 144.00p 144.00p 140.00p 144.00p 24500
13/08/2014 144.00p 144.00p 140.00p 144.00p 1150
12/08/2014 144.00p 144.00p 140.00p 144.00p 9346
11/08/2014 142.50p 144.00p 140.00p 144.00p 9045
08/08/2014 142.50p 142.50p 140.00p 142.50p 6817
07/08/2014 142.50p 142.50p 140.00p 142.50p 7492
06/08/2014 150.50p 151.50p 140.00p 142.50p 122363
05/08/2014 148.50p 152.70p 148.42p 151.50p 4187
04/08/2014 146.50p 150.00p 145.83p 148.50p 15741
01/08/2014 146.50p 148.00p 145.55p 146.50p 3078
31/07/2014 146.00p 147.54p 144.66p 146.50p 1102
30/07/2014 146.00p 147.50p 146.00p 146.00p 9696
29/07/2014 146.00p 147.00p 144.00p 146.00p 22558
28/07/2014 146.00p 148.00p 144.50p 146.00p 10861
25/07/2014 142.50p 146.00p 141.72p 146.00p 31668
24/07/2014 142.50p 142.50p 140.00p 142.50p 133102
23/07/2014 143.50p 143.50p 140.00p 142.50p 7876
22/07/2014 142.50p 143.50p 140.00p 143.50p 49031
21/07/2014 145.50p 145.50p 132.00p 142.50p 57560
18/07/2014 150.50p 150.50p 143.00p 145.50p 18712
17/07/2014 150.50p 152.00p 148.00p 150.50p 3061
16/07/2014 152.00p 152.55p 148.00p 150.50p 18702
15/07/2014 153.50p 153.50p 150.00p 153.50p 9990
14/07/2014 153.50p 153.50p 150.00p 153.50p 8580
11/07/2014 153.50p 153.50p 150.00p 153.50p 8041
10/07/2014 156.00p 156.00p 150.00p 153.50p 26749
09/07/2014 156.00p 156.00p 153.00p 156.00p 12794
08/07/2014 156.00p 157.10p 153.10p 156.00p 4440
07/07/2014 156.00p 159.00p 153.00p 156.00p 19611
04/07/2014 156.00p 156.00p 153.00p 156.00p 1273
03/07/2014 157.50p 157.50p 153.00p 156.00p 15631
02/07/2014 158.50p 158.50p 154.00p 157.50p 40662
01/07/2014 158.50p 158.50p 155.00p 158.50p 7819
30/06/2014 159.50p 159.50p 155.00p 158.50p 29235
27/06/2014 159.50p 159.50p 156.00p 159.50p 4605
26/06/2014 160.00p 160.00p 156.00p 159.50p 8663
25/06/2014 160.00p 162.00p 157.00p 160.00p 28374
24/06/2014 158.50p 160.00p 157.00p 160.00p 3914
23/06/2014 158.50p 158.50p 157.00p 158.50p 10895
20/06/2014 158.50p 158.50p 157.00p 158.50p 2203
19/06/2014 158.50p 158.50p 157.00p 158.50p 15254
18/06/2014 160.00p 160.00p 157.00p 158.50p 5266
17/06/2014 160.00p 160.00p 157.00p 160.00p 1743
16/06/2014 160.00p 160.00p 157.00p 160.00p 4849
13/06/2014 160.00p 160.00p 157.00p 160.00p 4322
12/06/2014 160.00p 160.75p 157.00p 160.00p 25148
11/06/2014 160.00p 160.84p 157.00p 160.00p 33950
10/06/2014 160.00p 160.90p 157.25p 160.00p 4207
09/06/2014 159.50p 160.99p 157.25p 160.00p 6016
06/06/2014 159.50p 161.00p 157.25p 159.50p 9118
05/06/2014 161.00p 161.00p 157.00p 159.50p 24629
04/06/2014 162.00p 163.00p 159.00p 161.00p 16985
03/06/2014 163.00p 163.00p 158.00p 163.00p 0
02/06/2014 163.00p 163.00p 158.00p 163.00p 267281
30/05/2014 163.00p 163.33p 160.00p 163.00p 260675
29/05/2014 163.50p 163.75p 162.00p 163.00p 2733
28/05/2014 163.50p 163.50p 160.00p 163.50p 3196
27/05/2014 163.00p 163.33p 161.00p 163.00p 12301
23/05/2014 163.00p 163.30p 161.00p 163.00p 31745
22/05/2014 163.00p 163.33p 161.00p 163.00p 10030
21/05/2014 163.00p 163.00p 161.00p 163.00p 7244
20/05/2014 164.50p 164.50p 161.00p 163.00p 19092
19/05/2014 164.50p 164.50p 162.00p 164.50p 11933
16/05/2014 164.00p 164.50p 160.00p 164.50p 141616
15/05/2014 164.00p 164.00p 161.00p 164.00p 54267
14/05/2014 164.00p 164.50p 161.00p 164.00p 3735
13/05/2014 164.00p 164.44p 161.00p 164.00p 4215
12/05/2014 164.00p 165.00p 161.00p 165.00p 56454
09/05/2014 164.00p 165.02p 161.00p 165.00p 34051
08/05/2014 164.00p 165.80p 161.00p 164.00p 16164
07/05/2014 167.50p 167.50p 161.66p 164.00p 24913
06/05/2014 168.50p 168.50p 164.00p 167.50p 7234
02/05/2014 167.50p 169.11p 164.00p 167.50p 11589
01/05/2014 167.50p 169.11p 164.00p 167.50p 17856
30/04/2014 167.00p 168.50p 164.00p 167.50p 4962
29/04/2014 167.00p 168.80p 164.69p 167.00p 14516
28/04/2014 172.00p 172.00p 164.66p 167.00p 17683
25/04/2014 172.00p 173.14p 170.00p 172.00p 16563
24/04/2014 172.00p 173.20p 170.92p 172.00p 3990
23/04/2014 172.00p 173.20p 170.92p 172.00p 23341
22/04/2014 172.00p 174.00p 170.84p 172.00p 19836
17/04/2014 172.00p 174.00p 171.10p 172.00p 7620
16/04/2014 171.00p 174.00p 171.00p 172.00p 6996
15/04/2014 173.00p 174.00p 169.15p 171.00p 48840
14/04/2014 172.00p 175.00p 170.00p 173.00p 65125
11/04/2014 172.00p 172.00p 170.00p 172.00p 56971
10/04/2014 171.50p 174.00p 169.00p 172.00p 19915
09/04/2014 172.00p 173.50p 169.00p 171.50p 35912
08/04/2014 171.00p 171.50p 169.00p 171.50p 10954
07/04/2014 171.00p 172.00p 169.00p 171.00p 52563
04/04/2014 168.50p 172.00p 166.00p 171.00p 55321
03/04/2014 167.50p 172.00p 166.60p 169.00p 244826
02/04/2014 168.50p 168.50p 165.00p 167.50p 30948
01/04/2014 167.50p 167.50p 165.00p 167.50p 8097
31/03/2014 166.50p 167.95p 165.00p 167.50p 7208
28/03/2014 167.50p 168.00p 165.00p 167.00p 8069
27/03/2014 170.00p 170.00p 165.35p 167.50p 31152
26/03/2014 170.00p 170.00p 168.00p 170.00p 10837
25/03/2014 170.00p 170.00p 168.00p 170.00p 7880
24/03/2014 168.00p 171.00p 165.60p 170.00p 19817
21/03/2014 168.00p 170.04p 165.60p 168.00p 6600
20/03/2014 167.50p 170.04p 165.00p 168.00p 47673
19/03/2014 167.50p 168.35p 165.00p 167.50p 20662
18/03/2014 167.00p 168.35p 165.00p 167.50p 16550
17/03/2014 167.50p 168.35p 165.00p 165.00p 14866
14/03/2014 167.50p 168.35p 165.00p 167.50p 27269
13/03/2014 167.00p 168.35p 165.00p 167.50p 26842
12/03/2014 167.50p 170.00p 165.60p 167.50p 7364
11/03/2014 167.00p 170.00p 165.00p 167.50p 6517
10/03/2014 167.00p 171.00p 165.00p 167.50p 42919
07/03/2014 166.00p 169.00p 163.65p 167.00p 16937
06/03/2014 162.50p 169.00p 162.50p 166.00p 49065
05/03/2014 154.00p 165.00p 154.00p 162.50p 96509
04/03/2014 152.50p 155.00p 150.50p 154.00p 48372
03/03/2014 159.50p 160.00p 140.00p 152.00p 263555
28/02/2014 165.50p 174.17p 156.00p 159.50p 112563
27/02/2014 166.50p 166.50p 163.00p 165.50p 46975
26/02/2014 174.50p 188.00p 151.69p 166.50p 356279
25/02/2014 169.50p 172.00p 167.00p 169.50p 31324
24/02/2014 167.50p 171.50p 166.00p 169.50p 85949
21/02/2014 166.50p 170.00p 165.00p 167.50p 22230
20/02/2014 167.50p 169.00p 165.00p 167.50p 24266
19/02/2014 167.50p 169.50p 165.00p 167.50p 15212
18/02/2014 166.50p 168.00p 165.50p 167.50p 33348
17/02/2014 166.50p 169.02p 165.00p 166.50p 6794
14/02/2014 166.50p 166.50p 165.00p 166.50p 4615
13/02/2014 167.50p 169.60p 165.00p 166.50p 23040
12/02/2014 167.50p 168.70p 166.35p 167.50p 5395
11/02/2014 163.50p 168.97p 163.00p 167.50p 43726
10/02/2014 160.00p 164.60p 158.55p 163.00p 45959
07/02/2014 160.00p 161.60p 158.00p 160.00p 15608
06/02/2014 156.00p 162.00p 155.00p 160.00p 53211
05/02/2014 155.75p 158.00p 154.00p 156.00p 8643
04/02/2014 155.00p 156.75p 155.00p 155.75p 22026
03/02/2014 155.00p 157.20p 153.00p 155.50p 15606
31/01/2014 155.50p 156.90p 155.00p 155.50p 9063
30/01/2014 158.50p 158.50p 153.00p 155.50p 41297
29/01/2014 157.50p 160.00p 157.00p 158.50p 17444
28/01/2014 156.50p 159.93p 155.00p 157.50p 14407
27/01/2014 157.50p 158.50p 153.00p 156.50p 23168
24/01/2014 160.00p 160.00p 155.00p 157.50p 38265
23/01/2014 160.00p 162.00p 155.75p 160.00p 180537
22/01/2014 161.00p 161.50p 158.00p 160.00p 18323
21/01/2014 160.00p 161.56p 158.00p 161.00p 32802
20/01/2014 160.00p 161.85p 158.00p 160.00p 31768
17/01/2014 160.50p 164.00p 158.35p 160.00p 25104
16/01/2014 160.50p 161.50p 158.00p 160.50p 8725
15/01/2014 160.50p 162.10p 158.00p 160.50p 17113
14/01/2014 161.00p 162.35p 158.00p 160.50p 54373
13/01/2014 161.00p 163.00p 158.50p 161.00p 12553
10/01/2014 164.50p 166.25p 158.00p 161.00p 26138
09/01/2014 161.00p 166.50p 161.00p 164.50p 52219
08/01/2014 164.00p 165.00p 148.00p 161.00p 110000
07/01/2014 166.50p 168.50p 163.00p 165.00p 44697
06/01/2014 167.00p 170.00p 162.00p 166.50p 69217
03/01/2014 167.50p 169.15p 164.66p 167.00p 20848
02/01/2014 168.00p 170.00p 164.77p 167.50p 21006
31/12/2013 168.00p 171.00p 165.00p 167.50p 26445
30/12/2013 166.00p 171.00p 164.00p 168.00p 15541
27/12/2013 165.50p 169.00p 164.26p 166.00p 19595
24/12/2013 164.50p 168.04p 164.50p 165.50p 6970
23/12/2013 164.00p 168.00p 163.62p 165.00p 4175
20/12/2013 164.00p 166.75p 162.10p 164.00p 12328
19/12/2013 165.00p 167.00p 161.72p 164.00p 7957
18/12/2013 164.00p 167.34p 162.00p 165.00p 29006
17/12/2013 149.50p 164.00p 149.00p 163.50p 143135
16/12/2013 149.50p 150.25p 142.00p 149.00p 175673
13/12/2013 155.00p 155.00p 143.00p 149.50p 191213
12/12/2013 155.00p 155.00p 152.05p 155.00p 12988
11/12/2013 155.50p 155.50p 152.05p 154.50p 32766
10/12/2013 157.00p 157.00p 153.00p 155.50p 43108
09/12/2013 159.50p 159.85p 154.60p 157.00p 112153
06/12/2013 155.00p 161.00p 152.05p 158.50p 101806
05/12/2013 162.00p 162.00p 151.00p 153.50p 120333
04/12/2013 164.50p 164.50p 160.00p 162.50p 58709
03/12/2013 167.00p 168.00p 162.00p 164.50p 49553
02/12/2013 169.50p 171.30p 165.00p 167.00p 25221
29/11/2013 169.50p 171.30p 167.00p 169.50p 21390
28/11/2013 171.00p 174.00p 167.00p 169.50p 58530

*Close Price adjusted for both dividends and splits