Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
30/04/2012 61.50p 63.75p 61.50p 63.75p 6398
27/04/2012 63.75p 63.75p 63.50p 63.75p 0
26/04/2012 63.75p 63.75p 63.50p 63.75p 6590
25/04/2012 63.75p 63.75p 63.50p 63.75p 1000
24/04/2012 63.75p 63.80p 63.50p 63.75p 0
23/04/2012 63.75p 63.80p 63.50p 63.75p 65250
20/04/2012 63.75p 63.85p 63.75p 63.75p 3253
19/04/2012 63.75p 63.81p 63.75p 63.75p 0
18/04/2012 63.75p 63.81p 63.75p 63.75p 991605
17/04/2012 63.75p 63.90p 63.60p 63.75p 27250
16/04/2012 63.75p 63.99p 63.50p 63.75p 77498
13/04/2012 63.75p 63.88p 63.52p 63.75p 388736
12/04/2012 62.50p 63.89p 62.50p 63.75p 180886
11/04/2012 62.50p 62.88p 62.25p 62.50p 27000
10/04/2012 62.50p 62.60p 62.25p 62.50p 63872
05/04/2012 62.00p 62.60p 61.85p 62.50p 5745
04/04/2012 62.00p 62.00p 62.00p 62.00p 0
03/04/2012 62.00p 62.00p 62.00p 62.00p 100000
02/04/2012 61.50p 62.00p 60.37p 62.00p 25000
30/03/2012 61.50p 61.50p 60.45p 61.50p 3397
29/03/2012 61.50p 61.50p 60.37p 61.50p 1000
28/03/2012 60.50p 61.50p 58.55p 61.50p 6795
27/03/2012 60.50p 60.50p 58.90p 60.50p 8918
26/03/2012 60.50p 62.00p 60.50p 60.50p 0
23/03/2012 60.50p 62.00p 60.50p 60.50p 0
22/03/2012 60.50p 62.00p 60.50p 60.50p 1425
21/03/2012 60.50p 60.50p 58.85p 60.50p 1095
20/03/2012 60.50p 60.50p 58.00p 60.50p 121690
19/03/2012 62.00p 62.58p 59.00p 60.50p 18949
16/03/2012 62.00p 62.58p 61.40p 62.00p 2480
15/03/2012 62.00p 62.70p 62.00p 62.00p 9000
14/03/2012 62.00p 63.00p 61.32p 62.00p 8742
13/03/2012 62.50p 63.00p 61.10p 62.00p 4535
12/03/2012 62.50p 62.90p 61.10p 62.50p 0
09/03/2012 62.50p 62.90p 61.10p 62.50p 11949
08/03/2012 62.50p 62.90p 61.50p 62.50p 0
07/03/2012 61.50p 62.90p 61.50p 62.50p 164596
06/03/2012 61.50p 62.19p 60.00p 61.50p 209462
05/03/2012 60.00p 63.00p 60.00p 61.50p 203837
02/03/2012 60.00p 62.00p 58.84p 60.00p 227576
01/03/2012 61.00p 61.00p 60.00p 60.00p 85000
29/02/2012 61.50p 61.50p 60.00p 61.00p 39002
28/02/2012 61.50p 61.70p 60.10p 61.50p 5241
27/02/2012 61.50p 61.70p 60.80p 61.50p 0
24/02/2012 61.50p 61.70p 60.80p 61.50p 5250
23/02/2012 63.00p 63.00p 60.62p 61.50p 97201
22/02/2012 65.00p 66.50p 60.00p 63.00p 226290
21/02/2012 62.00p 63.70p 61.15p 62.00p 12889
20/02/2012 61.00p 62.40p 61.00p 61.00p 1500
17/02/2012 61.00p 62.50p 61.00p 61.00p 5000
16/02/2012 61.00p 61.55p 61.00p 61.00p 29
15/02/2012 61.00p 61.55p 61.00p 61.00p 9104
14/02/2012 60.50p 61.63p 59.50p 61.00p 4900
13/02/2012 60.50p 61.63p 59.37p 60.50p 0
10/02/2012 61.00p 61.63p 59.37p 60.50p 16295
09/02/2012 59.00p 62.00p 59.00p 60.50p 82363
08/02/2012 59.50p 59.50p 58.37p 59.00p 10000
07/02/2012 59.50p 59.50p 54.50p 59.50p 0
06/02/2012 54.50p 59.00p 54.50p 59.00p 17500
03/02/2012 54.50p 55.00p 54.00p 54.50p 0
02/02/2012 54.00p 55.00p 54.00p 54.50p 11500
01/02/2012 51.00p 53.16p 50.00p 53.00p 131577
31/01/2012 50.50p 51.37p 50.10p 51.00p 12000
30/01/2012 49.00p 51.22p 48.37p 50.50p 42716
27/01/2012 49.00p 49.00p 47.00p 49.00p 375
26/01/2012 50.00p 50.00p 46.00p 49.00p 60000
25/01/2012 50.00p 50.00p 49.65p 50.00p 2181
24/01/2012 53.00p 53.00p 47.00p 50.00p 31004
23/01/2012 53.00p 54.50p 51.00p 53.00p 0
20/01/2012 54.50p 54.50p 51.00p 53.00p 8450
19/01/2012 54.00p 54.50p 52.72p 54.50p 6871
18/01/2012 54.00p 55.00p 52.00p 54.00p 0
17/01/2012 55.00p 55.00p 52.00p 54.00p 3797
16/01/2012 55.50p 55.50p 54.00p 55.00p 2707
13/01/2012 57.00p 57.00p 54.25p 55.50p 6035
12/01/2012 57.00p 57.00p 55.00p 57.00p 1100
11/01/2012 57.00p 57.00p 55.00p 57.00p 0
10/01/2012 57.00p 57.00p 55.00p 57.00p 1500
09/01/2012 56.50p 57.00p 55.00p 57.00p 6000
06/01/2012 56.50p 56.50p 56.50p 56.50p 0
05/01/2012 56.50p 56.50p 56.50p 56.50p 13012
04/01/2012 56.50p 56.50p 56.00p 56.50p 0
03/01/2012 56.50p 56.50p 56.00p 56.50p 0
30/12/2011 56.50p 56.50p 56.00p 56.50p 0
29/12/2011 56.50p 56.50p 56.00p 56.50p 1850
28/12/2011 57.50p 57.50p 53.00p 56.50p 5000
23/12/2011 57.50p 57.50p 55.00p 57.50p 0
22/12/2011 57.50p 57.50p 55.00p 57.50p 1600
21/12/2011 57.50p 57.50p 55.00p 57.50p 3075
20/12/2011 57.50p 59.50p 56.20p 57.50p 0
19/12/2011 59.50p 59.50p 56.20p 57.50p 13972
16/12/2011 59.50p 59.50p 56.81p 59.50p 3000
15/12/2011 59.50p 59.50p 58.00p 59.50p 136
14/12/2011 57.00p 57.00p 54.00p 57.00p 0
13/12/2011 57.00p 57.00p 54.00p 57.00p 53010
12/12/2011 57.00p 57.00p 55.00p 57.00p 7807
09/12/2011 57.00p 57.00p 57.00p 57.00p 4276
08/12/2011 57.00p 57.00p 56.10p 57.00p 0
07/12/2011 57.00p 57.00p 56.10p 57.00p 200
06/12/2011 57.00p 57.00p 55.00p 57.00p 0
05/12/2011 57.00p 57.00p 55.00p 57.00p 8795
02/12/2011 57.00p 57.00p 56.40p 57.00p 2000
01/12/2011 57.00p 57.00p 56.45p 57.00p 8600
30/11/2011 57.00p 57.00p 56.45p 57.00p 2000
29/11/2011 57.00p 57.00p 56.45p 57.00p 0
28/11/2011 57.00p 57.00p 56.45p 57.00p 265
25/11/2011 57.00p 57.00p 56.50p 57.00p 5000
24/11/2011 57.00p 57.00p 56.00p 57.00p 0
23/11/2011 57.00p 57.00p 56.00p 57.00p 14482
22/11/2011 57.00p 57.00p 56.85p 57.00p 348
21/11/2011 57.00p 57.00p 56.85p 57.00p 0
18/11/2011 57.00p 57.00p 56.85p 57.00p 3869
17/11/2011 56.50p 57.00p 56.00p 57.00p 21246
16/11/2011 56.50p 56.50p 55.03p 56.50p 0
15/11/2011 56.50p 56.50p 55.03p 56.50p 2876
14/11/2011 56.00p 56.50p 55.03p 56.50p 11000
11/11/2011 55.50p 56.00p 53.25p 56.00p 310
10/11/2011 55.50p 55.50p 53.25p 55.50p 0
09/11/2011 55.50p 55.50p 53.25p 55.50p 2200
08/11/2011 55.00p 55.50p 55.00p 55.50p 10000
07/11/2011 55.00p 55.00p 52.05p 55.00p 0
04/11/2011 54.50p 55.00p 52.05p 55.00p 0
03/11/2011 54.50p 54.50p 52.05p 54.50p 0
02/11/2011 54.50p 54.50p 52.05p 54.50p 0
01/11/2011 54.50p 54.50p 52.05p 54.50p 830
31/10/2011 55.00p 56.00p 53.50p 54.50p 0
28/10/2011 55.00p 56.00p 53.50p 55.00p 0
27/10/2011 55.00p 56.00p 53.50p 55.00p 0
26/10/2011 56.00p 56.00p 53.50p 55.00p 0
25/10/2011 56.00p 56.00p 55.02p 56.00p 0
24/10/2011 56.00p 56.00p 55.02p 56.00p 0
21/10/2011 56.00p 56.00p 55.02p 56.00p 2351
20/10/2011 55.00p 56.00p 54.00p 56.00p 5300
19/10/2011 54.50p 55.00p 54.00p 55.00p 0
18/10/2011 54.50p 54.50p 54.00p 54.50p 0
17/10/2011 54.50p 54.50p 54.00p 54.50p 0
14/10/2011 54.50p 54.50p 54.00p 54.50p 0
13/10/2011 54.50p 54.50p 54.00p 54.50p 40000
12/10/2011 52.50p 54.50p 52.50p 54.50p 6000
11/10/2011 52.50p 52.50p 50.05p 52.50p 616
10/10/2011 52.50p 52.50p 50.05p 52.50p 0
07/10/2011 52.50p 52.50p 50.05p 52.50p 4000
06/10/2011 51.50p 52.50p 50.00p 52.50p 0
05/10/2011 50.00p 52.50p 50.00p 52.50p 6049
04/10/2011 49.50p 50.40p 49.50p 49.50p 0
03/10/2011 49.50p 50.40p 49.50p 49.50p 11000
30/09/2011 49.50p 50.30p 49.50p 49.50p 200
29/09/2011 49.50p 50.40p 49.50p 49.50p 392
28/09/2011 51.00p 51.00p 48.50p 50.00p 4380
27/09/2011 51.00p 54.00p 50.00p 51.00p 0
26/09/2011 51.00p 54.00p 50.00p 51.00p 0
23/09/2011 54.00p 54.00p 50.00p 51.00p 7293
22/09/2011 55.00p 57.00p 54.00p 54.00p 0
21/09/2011 57.00p 57.00p 55.00p 56.50p 5870
20/09/2011 57.00p 57.00p 53.50p 57.00p 8500
19/09/2011 57.00p 57.00p 55.00p 57.00p 6857
16/09/2011 57.00p 57.00p 55.44p 57.00p 12819
15/09/2011 57.00p 57.00p 55.44p 57.00p 2043
14/09/2011 57.00p 57.00p 54.04p 57.00p 0
13/09/2011 56.50p 56.50p 54.04p 56.50p 0
12/09/2011 56.50p 56.50p 54.04p 56.50p 0
09/09/2011 56.50p 56.50p 54.04p 56.50p 1104
08/09/2011 57.00p 57.00p 54.00p 56.50p 45000
07/09/2011 57.00p 57.00p 54.63p 57.00p 5409
06/09/2011 57.00p 57.00p 53.00p 57.00p 0
05/09/2011 57.00p 57.00p 53.00p 57.00p 0
02/09/2011 57.00p 57.00p 53.00p 57.00p 10000
01/09/2011 57.50p 57.50p 55.00p 57.00p 10000
31/08/2011 57.50p 57.50p 55.25p 57.50p 0
30/08/2011 57.50p 57.50p 55.25p 57.50p 500
26/08/2011 57.50p 59.10p 57.50p 57.50p 0
25/08/2011 57.50p 59.10p 57.50p 57.50p 0
24/08/2011 57.50p 59.10p 57.50p 57.50p 4000
23/08/2011 57.50p 57.50p 56.00p 57.50p 0
22/08/2011 57.50p 57.50p 56.00p 57.50p 1600
19/08/2011 57.50p 58.50p 57.00p 57.50p 0
18/08/2011 58.50p 58.50p 57.00p 58.50p 0
17/08/2011 58.50p 58.50p 57.00p 58.50p 33000
16/08/2011 58.50p 58.50p 57.00p 58.50p 14916
15/08/2011 58.50p 58.50p 57.00p 58.50p 8000
12/08/2011 58.50p 58.50p 57.00p 58.50p 0
11/08/2011 58.50p 58.50p 57.00p 58.50p 40336
10/08/2011 58.50p 58.50p 55.00p 58.50p 0
09/08/2011 58.50p 58.50p 55.00p 58.50p 0
08/08/2011 58.50p 58.50p 55.00p 58.50p 41430
05/08/2011 61.50p 61.50p 58.69p 59.00p 14640
04/08/2011 61.50p 61.50p 60.00p 61.50p 6391

*Close Price adjusted for both dividends and splits