Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/09/2010 42.50p 42.50p 42.50p 42.50p 0
27/09/2010 41.00p 42.50p 41.00p 42.50p 20000
24/09/2010 39.50p 41.80p 39.50p 41.00p 5000
23/09/2010 39.50p 39.50p 39.50p 39.50p 0
22/09/2010 43.50p 43.50p 39.50p 39.50p 1400
21/09/2010 44.50p 44.50p 43.50p 43.50p 0
20/09/2010 44.50p 45.75p 44.50p 44.50p 10000
17/09/2010 43.50p 45.00p 43.50p 44.50p 50000
16/09/2010 43.50p 44.25p 42.33p 43.50p 3347
15/09/2010 44.50p 45.95p 44.50p 44.50p 106
14/09/2010 44.50p 44.50p 43.50p 44.50p 0
13/09/2010 44.50p 44.50p 44.50p 44.50p 0
10/09/2010 44.50p 44.50p 43.00p 44.50p 794
09/09/2010 44.50p 44.50p 44.00p 44.50p 16000
08/09/2010 45.50p 45.50p 44.33p 44.50p 13500
07/09/2010 46.00p 46.00p 44.50p 45.50p 0
06/09/2010 44.50p 44.50p 44.50p 44.50p 0
03/09/2010 42.50p 42.50p 42.50p 42.50p 0
02/09/2010 42.50p 42.50p 40.55p 42.50p 1215
01/09/2010 42.50p 42.50p 42.50p 42.50p 0
31/08/2010 42.50p 44.00p 42.50p 42.50p 50000
27/08/2010 42.50p 43.75p 42.50p 42.50p 11
26/08/2010 42.50p 42.50p 42.50p 42.50p 0
25/08/2010 42.50p 42.50p 40.80p 42.50p 54100
24/08/2010 42.50p 42.50p 40.80p 42.50p 2665
23/08/2010 42.50p 42.50p 42.50p 42.50p 0
20/08/2010 42.50p 42.50p 42.50p 42.50p 0
19/08/2010 42.50p 44.75p 40.65p 42.50p 8650
18/08/2010 41.50p 42.85p 41.50p 42.50p 1800
17/08/2010 40.50p 42.00p 40.50p 41.50p 5000
16/08/2010 40.50p 40.50p 40.50p 40.50p 0
13/08/2010 40.50p 40.50p 38.55p 40.50p 2000
12/08/2010 40.50p 40.50p 40.50p 40.50p 0
11/08/2010 40.50p 40.50p 40.50p 40.50p 0
10/08/2010 38.00p 40.50p 38.00p 40.50p 15000
09/08/2010 38.00p 38.00p 36.40p 38.00p 7000
06/08/2010 38.00p 38.00p 38.00p 38.00p 0
05/08/2010 38.00p 38.00p 37.50p 38.00p 0
04/08/2010 37.50p 38.00p 37.00p 38.00p 10000
03/08/2010 37.50p 37.50p 37.50p 37.50p 0
02/08/2010 37.50p 37.50p 37.50p 37.50p 0
30/07/2010 37.50p 37.50p 35.55p 37.50p 10000
29/07/2010 37.50p 37.50p 37.50p 37.50p 0
28/07/2010 37.50p 37.50p 37.50p 37.50p 0
27/07/2010 35.00p 37.50p 33.40p 37.50p 42104
26/07/2010 34.50p 35.00p 34.50p 35.00p 0
23/07/2010 35.00p 35.00p 33.40p 34.50p 3172
22/07/2010 34.50p 35.00p 34.00p 35.00p 10000
21/07/2010 34.50p 34.50p 34.50p 34.50p 0
20/07/2010 34.50p 34.50p 34.50p 34.50p 0
19/07/2010 34.50p 34.50p 32.50p 34.50p 558
16/07/2010 34.50p 34.50p 34.50p 34.50p 0
15/07/2010 34.50p 34.50p 34.50p 34.50p 0
14/07/2010 34.50p 34.50p 32.50p 34.50p 10000
13/07/2010 34.50p 34.50p 34.50p 34.50p 0
12/07/2010 32.50p 37.00p 31.00p 34.50p 306728
09/07/2010 32.50p 32.50p 32.50p 32.50p 0
08/07/2010 32.50p 32.50p 30.00p 32.50p 3300
07/07/2010 32.50p 32.50p 32.50p 32.50p 0
06/07/2010 33.50p 33.50p 30.25p 32.50p 15000
05/07/2010 33.50p 33.50p 33.50p 33.50p 0
02/07/2010 33.50p 33.50p 32.00p 33.50p 5000
01/07/2010 33.50p 33.50p 31.00p 33.00p 105000
30/06/2010 33.50p 33.50p 33.50p 33.50p 685
29/06/2010 33.50p 33.50p 33.50p 33.50p 0
28/06/2010 33.50p 33.50p 33.50p 33.50p 0
25/06/2010 33.50p 33.50p 33.50p 33.50p 0
24/06/2010 35.00p 35.00p 32.00p 33.50p 10000
23/06/2010 35.00p 35.00p 35.00p 35.00p 0
22/06/2010 35.00p 35.00p 35.00p 35.00p 102300
21/06/2010 35.00p 35.00p 35.00p 35.00p 0
18/06/2010 35.00p 35.00p 35.00p 35.00p 0
17/06/2010 34.50p 35.00p 34.50p 35.00p 25000
16/06/2010 36.00p 36.00p 35.00p 35.00p 5981
15/06/2010 36.00p 36.00p 35.10p 36.00p 2000
14/06/2010 32.50p 33.50p 32.50p 33.50p 0
11/06/2010 33.50p 34.50p 32.00p 33.50p 12200
10/06/2010 33.50p 33.50p 32.00p 33.50p 950
09/06/2010 33.50p 33.50p 32.00p 33.50p 1767
08/06/2010 33.50p 33.50p 33.50p 33.50p 0
07/06/2010 33.50p 33.50p 33.50p 33.50p 0
04/06/2010 33.50p 33.50p 33.50p 33.50p 0
03/06/2010 33.50p 33.50p 33.50p 33.50p 0
02/06/2010 33.50p 33.50p 33.50p 33.50p 0
01/06/2010 33.50p 33.50p 33.50p 33.50p 0
28/05/2010 33.50p 33.50p 33.50p 33.50p 0
27/05/2010 33.50p 33.50p 33.50p 33.50p 0
26/05/2010 33.50p 33.50p 33.50p 33.50p 0
25/05/2010 33.50p 33.50p 32.36p 33.50p 9167
24/05/2010 33.50p 33.50p 32.50p 33.50p 1900
21/05/2010 33.50p 33.50p 33.50p 33.50p 0
20/05/2010 33.50p 33.50p 33.50p 33.50p 1250
19/05/2010 33.50p 33.50p 33.50p 33.50p 0
18/05/2010 33.50p 33.50p 32.00p 33.50p 1500
17/05/2010 33.50p 33.50p 33.50p 33.50p 0
14/05/2010 33.50p 33.50p 33.50p 33.50p 0
13/05/2010 33.50p 33.50p 33.50p 33.50p 0
12/05/2010 33.50p 33.50p 33.50p 33.50p 0
11/05/2010 34.50p 34.50p 33.50p 33.50p 0
10/05/2010 34.50p 34.50p 34.50p 34.50p 0
07/05/2010 34.50p 34.50p 34.50p 34.50p 0
06/05/2010 34.50p 34.50p 34.50p 34.50p 0
05/05/2010 34.50p 34.50p 34.50p 34.50p 0
04/05/2010 34.50p 34.50p 34.50p 34.50p 0
30/04/2010 34.50p 36.75p 32.25p 34.50p 10350
29/04/2010 34.50p 34.50p 34.50p 34.50p 0
28/04/2010 34.50p 34.50p 33.05p 34.50p 15323
27/04/2010 34.50p 34.50p 34.50p 34.50p 0
26/04/2010 34.50p 34.50p 34.50p 34.50p 0
23/04/2010 35.00p 36.45p 34.50p 34.50p 3787
22/04/2010 35.00p 35.00p 35.00p 35.00p 0
21/04/2010 35.00p 36.00p 35.00p 35.00p 2500
20/04/2010 35.00p 35.00p 35.00p 35.00p 0
19/04/2010 34.50p 35.00p 34.50p 35.00p 8507
16/04/2010 35.00p 36.96p 34.24p 34.50p 10802
15/04/2010 35.00p 35.00p 35.00p 35.00p 0
14/04/2010 33.50p 35.00p 33.50p 35.00p 4332
13/04/2010 33.50p 34.64p 33.50p 33.50p 7246
12/04/2010 33.50p 34.64p 32.50p 33.50p 11650
09/04/2010 33.50p 33.50p 33.50p 33.50p 0
08/04/2010 33.50p 33.50p 32.36p 33.50p 3075
07/04/2010 32.50p 34.45p 32.50p 33.50p 1000
06/04/2010 32.50p 34.40p 32.50p 32.50p 3306
01/04/2010 34.50p 34.50p 32.00p 32.50p 7000
31/03/2010 32.50p 32.50p 32.50p 32.50p 0
30/03/2010 32.50p 32.50p 32.50p 32.50p 0
29/03/2010 32.50p 32.50p 30.00p 32.50p 24300
26/03/2010 33.50p 33.50p 32.50p 32.50p 5168
25/03/2010 33.50p 34.85p 33.50p 33.50p 266
24/03/2010 33.50p 33.50p 31.25p 33.50p 2500
23/03/2010 34.00p 34.00p 33.50p 33.50p 0
22/03/2010 34.00p 34.00p 34.00p 34.00p 0
19/03/2010 31.00p 35.50p 30.00p 34.00p 41679
18/03/2010 37.00p 37.00p 35.65p 37.00p 1650
17/03/2010 37.00p 37.00p 37.00p 37.00p 0
16/03/2010 37.00p 37.00p 35.64p 37.00p 3500
15/03/2010 37.00p 37.00p 37.00p 37.00p 0
12/03/2010 37.00p 37.00p 37.00p 37.00p 0
11/03/2010 36.00p 37.00p 36.00p 37.00p 295000
10/03/2010 38.00p 38.00p 35.00p 36.00p 55001
09/03/2010 38.00p 38.00p 36.00p 38.00p 3000
08/03/2010 38.00p 38.00p 38.00p 38.00p 0
05/03/2010 38.00p 38.00p 36.12p 38.00p 5130
04/03/2010 38.00p 38.00p 38.00p 38.00p 0
03/03/2010 38.00p 38.00p 38.00p 38.00p 0
02/03/2010 38.00p 38.00p 38.00p 38.00p 0
01/03/2010 38.00p 38.00p 36.20p 38.00p 800
26/02/2010 38.00p 38.00p 37.00p 38.00p 5100
25/02/2010 38.00p 38.00p 38.00p 38.00p 0
24/02/2010 38.00p 38.00p 38.00p 38.00p 0
23/02/2010 38.00p 38.00p 35.00p 38.00p 6500
22/02/2010 38.00p 38.40p 38.00p 38.00p 1250
19/02/2010 38.00p 38.00p 38.00p 38.00p 0
18/02/2010 37.50p 38.00p 37.50p 38.00p 4000
17/02/2010 37.50p 37.50p 35.25p 37.50p 7500
16/02/2010 37.50p 37.50p 35.50p 37.50p 78100
15/02/2010 37.50p 38.95p 37.50p 37.50p 124
12/02/2010 37.50p 37.50p 35.00p 37.50p 2500
11/02/2010 37.50p 37.50p 37.50p 37.50p 0
10/02/2010 35.00p 37.50p 33.00p 37.50p 117000
09/02/2010 37.50p 37.50p 37.50p 37.50p 0
08/02/2010 37.50p 38.00p 35.00p 37.50p 6975
05/02/2010 37.50p 37.50p 37.50p 37.50p 0
04/02/2010 37.50p 37.50p 35.00p 37.50p 28000
03/02/2010 37.50p 37.50p 37.50p 37.50p 0
02/02/2010 37.50p 38.50p 37.50p 37.50p 0
01/02/2010 37.50p 37.50p 35.00p 37.50p 7000
29/01/2010 37.50p 37.50p 37.50p 37.50p 0
28/01/2010 37.50p 37.50p 37.00p 37.50p 1000
27/01/2010 37.50p 37.50p 37.50p 37.50p 0
26/01/2010 33.50p 34.97p 32.50p 33.50p 16931
25/01/2010 33.50p 34.97p 33.50p 33.50p 2835
22/01/2010 33.50p 33.50p 32.48p 33.50p 483
21/01/2010 32.50p 33.50p 30.80p 33.50p 10289
20/01/2010 32.50p 32.50p 32.50p 32.50p 0
19/01/2010 33.50p 33.50p 32.00p 32.50p 300000
18/01/2010 33.50p 33.50p 33.50p 33.50p 0
15/01/2010 35.00p 35.00p 32.00p 33.50p 3150
14/01/2010 35.00p 35.00p 35.00p 35.00p 0
13/01/2010 36.00p 36.00p 35.00p 35.00p 0
12/01/2010 36.00p 36.80p 36.00p 36.00p 13500
11/01/2010 34.50p 36.80p 34.50p 36.00p 13806
08/01/2010 34.50p 34.50p 34.50p 34.50p 0
07/01/2010 35.00p 37.00p 34.50p 34.50p 13411
06/01/2010 35.00p 36.60p 35.00p 35.00p 1366
05/01/2010 35.00p 35.00p 35.00p 35.00p 0
04/01/2010 32.50p 35.00p 32.50p 34.00p 70000
31/12/2009 32.50p 32.50p 32.50p 32.50p 0
30/12/2009 32.50p 32.50p 32.50p 32.50p 0
29/12/2009 32.50p 33.20p 32.50p 32.50p 3161
24/12/2009 32.50p 32.50p 32.50p 32.50p 0
23/12/2009 35.50p 35.50p 32.50p 32.50p 16500
22/12/2009 38.50p 38.50p 35.50p 35.50p 2500
21/12/2009 38.50p 38.50p 38.50p 38.50p 0
18/12/2009 38.50p 38.50p 38.50p 38.50p 0
17/12/2009 38.50p 38.50p 38.50p 38.50p 0
16/12/2009 38.50p 38.50p 38.50p 38.50p 0
15/12/2009 38.50p 38.50p 38.50p 38.50p 0
14/12/2009 38.50p 38.50p 38.50p 38.50p 0
11/12/2009 38.50p 38.50p 38.50p 38.50p 0

*Close Price adjusted for both dividends and splits