Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/02/2013 97.00p 99.80p 96.84p 98.00p 45183
12/02/2013 97.00p 97.00p 96.00p 97.00p 18061
11/02/2013 97.00p 97.00p 96.00p 97.00p 10413
08/02/2013 97.00p 97.50p 91.60p 97.00p 121794
07/02/2013 97.00p 97.00p 96.00p 97.00p 44030
06/02/2013 97.00p 97.00p 96.00p 97.00p 0
05/02/2013 97.00p 97.00p 96.00p 97.00p 2024
04/02/2013 97.00p 97.00p 96.70p 97.00p 1000
01/02/2013 97.00p 97.00p 96.00p 97.00p 0
31/01/2013 97.00p 97.00p 96.00p 97.00p 4395
30/01/2013 97.00p 97.00p 95.00p 97.00p 21745
29/01/2013 97.50p 97.50p 96.00p 97.00p 3000
28/01/2013 97.50p 97.50p 97.25p 97.50p 2013
25/01/2013 97.50p 97.50p 96.00p 97.50p 32437
24/01/2013 97.50p 97.50p 95.00p 97.50p 12500
23/01/2013 97.50p 97.50p 96.00p 97.50p 3025
22/01/2013 97.50p 97.50p 96.00p 97.50p 0
21/01/2013 97.50p 97.50p 96.00p 97.50p 4806
18/01/2013 97.50p 97.90p 96.00p 97.50p 5496
17/01/2013 97.50p 97.50p 96.00p 97.50p 5000
16/01/2013 97.50p 98.00p 96.00p 97.50p 7349
15/01/2013 97.50p 98.40p 97.50p 97.50p 1000
14/01/2013 97.50p 98.40p 96.00p 97.50p 10343
11/01/2013 98.00p 98.58p 97.00p 97.50p 17247
10/01/2013 98.00p 98.54p 97.00p 98.00p 5785
09/01/2013 98.50p 98.58p 97.00p 98.00p 7141
08/01/2013 98.50p 98.50p 97.00p 98.50p 422
07/01/2013 98.50p 98.50p 97.00p 98.50p 500
04/01/2013 98.50p 99.67p 97.00p 98.50p 12000
03/01/2013 98.50p 100.00p 98.00p 99.00p 27667
02/01/2013 98.00p 99.67p 97.00p 98.50p 17573
31/12/2012 98.00p 99.16p 98.00p 98.00p 6895
28/12/2012 96.00p 98.00p 96.00p 98.00p 2500
27/12/2012 96.50p 96.50p 96.00p 96.50p 0
24/12/2012 96.50p 96.50p 96.00p 96.50p 983
21/12/2012 96.50p 98.50p 96.00p 96.50p 10000
20/12/2012 96.50p 96.50p 96.50p 96.50p 7
19/12/2012 96.00p 96.50p 96.00p 96.50p 75000
18/12/2012 96.50p 96.50p 96.00p 96.00p 2521
17/12/2012 96.50p 98.00p 90.00p 96.50p 57760
14/12/2012 97.50p 98.50p 90.00p 96.50p 643709
13/12/2012 97.50p 100.00p 97.00p 97.50p 19990
12/12/2012 97.50p 100.00p 95.00p 97.50p 48298
11/12/2012 103.00p 103.00p 93.00p 97.50p 80225
10/12/2012 103.50p 103.50p 102.75p 103.00p 2500
07/12/2012 103.00p 105.00p 102.75p 103.00p 8300
06/12/2012 103.00p 105.00p 102.75p 103.00p 8136
05/12/2012 103.00p 105.00p 102.75p 103.00p 25500
04/12/2012 103.00p 106.00p 101.88p 103.00p 27321
03/12/2012 103.00p 104.80p 100.00p 103.00p 35362
30/11/2012 104.00p 104.50p 103.00p 103.00p 10774
29/11/2012 104.00p 105.00p 103.50p 104.00p 18715
28/11/2012 101.50p 109.92p 101.00p 104.00p 122858
27/11/2012 98.50p 99.00p 97.00p 98.50p 43464
26/11/2012 98.00p 99.79p 96.04p 98.50p 55089
23/11/2012 98.00p 98.00p 96.55p 98.00p 5000
22/11/2012 98.00p 98.76p 96.55p 98.00p 5339
21/11/2012 98.00p 99.45p 98.00p 98.00p 12691
20/11/2012 99.00p 99.00p 97.00p 98.00p 7000
19/11/2012 98.50p 101.15p 97.00p 99.00p 24732
16/11/2012 97.50p 100.00p 96.30p 98.50p 160146
15/11/2012 98.00p 98.00p 96.00p 97.50p 4519
14/11/2012 98.00p 98.00p 96.00p 98.00p 1000
13/11/2012 100.00p 100.00p 96.25p 98.00p 35582
12/11/2012 97.50p 102.00p 97.50p 100.00p 31604
09/11/2012 96.50p 97.67p 96.10p 97.50p 12150
08/11/2012 96.50p 98.00p 96.00p 96.50p 22567
07/11/2012 96.50p 97.45p 95.00p 96.50p 15407
06/11/2012 93.50p 97.50p 93.00p 97.50p 22911
05/11/2012 88.00p 92.50p 88.00p 92.50p 26347
02/11/2012 87.50p 87.50p 85.55p 87.50p 9223
01/11/2012 87.50p 89.50p 87.50p 87.50p 5000
31/10/2012 87.50p 89.50p 85.55p 87.50p 7606
30/10/2012 87.50p 89.15p 85.85p 87.50p 0
29/10/2012 87.50p 89.15p 85.85p 87.50p 1774
26/10/2012 86.50p 87.50p 86.50p 87.50p 5677
25/10/2012 87.00p 87.55p 85.10p 86.50p 7668
24/10/2012 87.00p 87.00p 85.90p 87.00p 2385
23/10/2012 87.00p 87.00p 85.88p 87.00p 15000
22/10/2012 87.00p 87.00p 85.88p 87.00p 1253
19/10/2012 86.50p 88.00p 86.50p 87.00p 0
18/10/2012 86.50p 88.00p 86.50p 86.50p 6000
17/10/2012 86.50p 88.00p 85.66p 86.50p 0
16/10/2012 86.50p 88.00p 85.66p 86.50p 28180
15/10/2012 86.50p 86.50p 85.03p 86.50p 0
12/10/2012 86.50p 86.50p 85.03p 86.50p 770
11/10/2012 86.50p 87.45p 86.50p 86.50p 0
10/10/2012 86.50p 87.45p 86.50p 86.50p 0
09/10/2012 86.50p 87.45p 86.50p 86.50p 2260
08/10/2012 86.50p 87.45p 85.03p 86.50p 0
05/10/2012 86.50p 87.45p 85.03p 86.50p 365
04/10/2012 86.50p 86.50p 85.20p 86.50p 2450
03/10/2012 87.00p 87.76p 86.20p 86.50p 4500
02/10/2012 87.00p 87.80p 86.20p 87.00p 0
01/10/2012 87.00p 87.80p 86.20p 87.00p 2025
28/09/2012 86.50p 87.76p 86.50p 87.00p 25654
27/09/2012 86.50p 87.22p 85.00p 86.50p 0
26/09/2012 86.50p 87.22p 85.00p 86.50p 10308
25/09/2012 89.00p 89.00p 86.00p 86.50p 19880
24/09/2012 89.00p 89.00p 88.10p 89.00p 4000
21/09/2012 88.25p 90.56p 88.10p 89.00p 20000
20/09/2012 87.00p 89.30p 87.00p 88.25p 57114
19/09/2012 86.50p 87.40p 85.00p 87.00p 149060
18/09/2012 86.50p 87.40p 86.50p 86.50p 2250
17/09/2012 86.50p 87.40p 86.50p 86.50p 500
14/09/2012 86.50p 88.00p 86.50p 86.50p 12758
13/09/2012 86.50p 87.00p 86.50p 86.50p 1100
12/09/2012 87.50p 89.00p 85.00p 86.50p 38117
11/09/2012 85.00p 85.65p 85.00p 85.00p 3934
10/09/2012 85.00p 85.00p 83.00p 85.00p 2000
07/09/2012 85.00p 86.20p 85.00p 85.00p 1140
06/09/2012 85.00p 85.00p 83.20p 85.00p 4750
05/09/2012 85.00p 85.00p 83.20p 85.00p 4500
04/09/2012 85.00p 85.00p 80.00p 85.00p 91700
03/09/2012 85.00p 85.85p 85.00p 85.00p 3953
31/08/2012 85.00p 85.00p 83.20p 85.00p 4266
30/08/2012 85.00p 85.85p 83.00p 85.00p 16942
29/08/2012 85.00p 85.00p 83.00p 85.00p 10300
28/08/2012 83.50p 85.00p 83.35p 85.00p 4316
24/08/2012 84.00p 84.25p 83.25p 84.00p 4953
23/08/2012 83.50p 84.25p 83.00p 84.00p 45640
22/08/2012 83.50p 83.50p 82.00p 83.50p 0
21/08/2012 83.50p 83.50p 82.00p 83.50p 7598
20/08/2012 83.50p 83.90p 82.00p 83.50p 24043
17/08/2012 83.50p 83.50p 82.00p 83.50p 2331
16/08/2012 83.50p 83.50p 82.00p 83.50p 3585
15/08/2012 83.50p 83.50p 82.00p 83.50p 7329
14/08/2012 85.00p 85.00p 82.00p 83.50p 9121
13/08/2012 85.00p 85.00p 83.10p 85.00p 5000
10/08/2012 84.50p 85.00p 83.00p 85.00p 3000
09/08/2012 85.50p 86.75p 83.00p 85.00p 22381
08/08/2012 85.00p 87.58p 85.00p 85.50p 9359
07/08/2012 85.50p 86.75p 83.50p 85.00p 3272
06/08/2012 85.50p 85.50p 83.50p 85.50p 2380
03/08/2012 83.50p 86.45p 83.50p 85.50p 2500
02/08/2012 83.50p 84.40p 82.63p 83.50p 0
01/08/2012 83.50p 84.40p 82.63p 83.50p 2753
31/07/2012 83.50p 84.45p 82.65p 83.50p 0
30/07/2012 83.50p 84.45p 82.65p 83.50p 0
27/07/2012 83.50p 84.45p 82.65p 83.50p 13730
26/07/2012 83.50p 84.70p 82.63p 83.50p 11495
25/07/2012 82.00p 84.25p 82.00p 83.50p 4000
24/07/2012 81.50p 83.00p 80.25p 82.00p 17692
23/07/2012 82.50p 82.70p 81.50p 81.50p 9726
20/07/2012 81.00p 82.20p 80.66p 81.50p 6640
19/07/2012 80.00p 81.80p 80.00p 81.00p 21673
18/07/2012 79.50p 80.00p 79.50p 80.00p 15000
17/07/2012 79.50p 81.50p 79.50p 79.50p 12583
16/07/2012 81.00p 81.75p 79.50p 79.50p 38000
13/07/2012 76.50p 82.00p 76.50p 81.00p 107775
12/07/2012 77.00p 78.89p 75.60p 76.50p 19456
11/07/2012 75.50p 78.50p 74.10p 77.00p 57981
10/07/2012 74.00p 74.98p 73.00p 74.00p 5000
09/07/2012 72.00p 75.00p 72.00p 74.00p 8166
06/07/2012 73.00p 73.00p 72.25p 73.00p 2500
05/07/2012 72.00p 73.00p 72.00p 73.00p 15600
04/07/2012 72.00p 72.50p 71.10p 72.00p 0
03/07/2012 72.50p 72.50p 71.10p 72.00p 12959
02/07/2012 72.50p 73.37p 71.48p 72.50p 9088
29/06/2012 72.50p 72.95p 71.78p 72.50p 8720
28/06/2012 72.50p 72.50p 70.00p 72.50p 0
27/06/2012 72.50p 72.50p 70.00p 72.50p 0
26/06/2012 72.00p 72.50p 70.00p 72.50p 0
25/06/2012 71.00p 72.50p 70.00p 72.50p 51000
22/06/2012 72.00p 74.32p 70.84p 71.00p 3900
21/06/2012 70.50p 73.00p 69.38p 72.00p 28595
20/06/2012 69.50p 70.50p 69.50p 70.50p 10000
19/06/2012 69.50p 70.36p 67.50p 69.50p 0
18/06/2012 69.50p 70.36p 67.50p 69.50p 0
15/06/2012 69.00p 70.36p 67.50p 69.50p 10485
14/06/2012 68.00p 69.00p 66.00p 69.00p 0
13/06/2012 67.50p 68.96p 66.00p 68.00p 68425
12/06/2012 67.50p 67.50p 65.00p 67.50p 0
11/06/2012 66.50p 67.50p 65.00p 67.50p 22829
08/06/2012 66.00p 67.00p 65.00p 66.50p 33731
07/06/2012 66.00p 66.50p 65.00p 66.00p 0
06/06/2012 66.50p 66.50p 65.00p 66.00p 20986
01/06/2012 67.00p 67.00p 66.25p 66.50p 3295
31/05/2012 67.50p 67.50p 66.50p 67.00p 20000
30/05/2012 67.50p 67.50p 67.20p 67.50p 0
29/05/2012 67.50p 67.50p 67.20p 67.50p 0
28/05/2012 67.50p 67.50p 67.20p 67.50p 5904
25/05/2012 67.50p 67.50p 67.12p 67.50p 1742
24/05/2012 67.50p 69.50p 67.12p 67.50p 0
23/05/2012 69.50p 69.50p 67.12p 67.50p 11100
22/05/2012 65.50p 69.70p 65.50p 69.50p 93109
21/05/2012 63.50p 65.99p 63.00p 65.50p 1294551
18/05/2012 63.75p 63.75p 63.50p 63.50p 0
17/05/2012 63.75p 63.75p 63.67p 63.75p 1000
16/05/2012 63.75p 64.25p 63.50p 63.75p 54000
15/05/2012 63.75p 64.00p 63.58p 63.75p 6300
14/05/2012 63.75p 64.00p 63.50p 63.75p 31625
11/05/2012 63.75p 63.85p 63.50p 63.75p 14963
10/05/2012 63.75p 63.75p 63.50p 63.75p 0
09/05/2012 63.75p 63.75p 63.50p 63.75p 173459
08/05/2012 63.75p 63.90p 63.50p 63.75p 12712
04/05/2012 63.75p 63.90p 63.50p 63.75p 3385
03/05/2012 63.75p 63.89p 63.52p 63.75p 5100
02/05/2012 63.75p 64.00p 63.50p 63.75p 65000
01/05/2012 63.75p 63.75p 63.50p 63.75p 28000

*Close Price adjusted for both dividends and splits