Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/12/2009 38.50p 38.50p 38.50p 38.50p 0
09/12/2009 42.50p 42.50p 36.00p 38.50p 9000
08/12/2009 42.50p 42.50p 42.50p 42.50p 0
07/12/2009 42.50p 42.50p 42.50p 42.50p 0
04/12/2009 42.50p 42.50p 40.00p 42.50p 1600
03/12/2009 42.50p 42.50p 42.50p 42.50p 0
02/12/2009 42.50p 42.50p 42.50p 42.50p 0
01/12/2009 41.50p 42.50p 41.50p 42.50p 0
30/11/2009 41.50p 41.50p 41.50p 41.50p 0
27/11/2009 41.50p 41.50p 41.50p 41.50p 0
26/11/2009 41.50p 42.50p 41.50p 41.50p 0
25/11/2009 41.50p 41.50p 41.50p 41.50p 0
24/11/2009 41.50p 41.50p 40.00p 41.50p 1500
23/11/2009 41.50p 41.50p 41.50p 41.50p 0
20/11/2009 41.50p 41.50p 40.00p 41.50p 850
19/11/2009 42.50p 42.50p 41.50p 41.50p 0
18/11/2009 42.50p 42.50p 42.50p 42.50p 0
17/11/2009 42.50p 42.50p 42.50p 42.50p 0
16/11/2009 44.50p 44.50p 40.00p 42.50p 4649
13/11/2009 44.50p 44.50p 44.50p 44.50p 0
12/11/2009 43.50p 44.50p 43.50p 44.50p 0
11/11/2009 43.50p 43.50p 43.50p 43.50p 0
10/11/2009 43.50p 43.50p 43.50p 43.50p 0
09/11/2009 42.50p 43.75p 40.25p 43.50p 13569
06/11/2009 42.50p 42.50p 42.50p 42.50p 0
05/11/2009 42.50p 42.50p 42.50p 42.50p 0
04/11/2009 42.50p 42.50p 42.50p 42.50p 0
03/11/2009 42.50p 42.50p 42.50p 42.50p 0
02/11/2009 45.00p 44.45p 42.00p 42.50p 14000
30/10/2009 45.00p 45.00p 45.00p 45.00p 0
29/10/2009 45.00p 45.00p 45.00p 45.00p 0
28/10/2009 45.00p 45.00p 45.00p 45.00p 0
27/10/2009 44.50p 45.00p 44.50p 45.00p 0
26/10/2009 45.00p 45.00p 43.25p 45.00p 2450
23/10/2009 45.00p 45.00p 45.00p 45.00p 0
22/10/2009 45.00p 45.00p 45.00p 45.00p 0
21/10/2009 45.00p 45.00p 43.20p 45.00p 2000
20/10/2009 45.50p 45.50p 45.00p 45.00p 0
19/10/2009 45.50p 46.95p 45.50p 45.50p 4212
16/10/2009 43.50p 46.00p 45.50p 45.50p 21739
15/10/2009 42.50p 43.50p 43.35p 43.50p 10000
14/10/2009 42.50p 42.50p 42.50p 42.50p 0
13/10/2009 42.50p 42.50p 42.50p 42.50p 0
12/10/2009 42.50p 42.50p 42.50p 42.50p 0
09/10/2009 42.50p 42.50p 42.50p 42.50p 0
08/10/2009 42.50p 43.35p 42.50p 42.50p 800
07/10/2009 42.50p 42.50p 42.50p 42.50p 0
06/10/2009 42.50p 42.50p 42.50p 42.50p 0
05/10/2009 42.50p 42.50p 42.50p 42.50p 0
02/10/2009 42.50p 42.50p 42.50p 42.50p 0
01/10/2009 42.50p 42.50p 42.50p 42.50p 0
30/09/2009 42.50p 42.50p 42.50p 42.50p 0
29/09/2009 42.50p 42.50p 42.50p 42.50p 0
28/09/2009 42.50p 43.35p 42.50p 42.50p 546
25/09/2009 43.50p 42.50p 42.00p 42.50p 7500
24/09/2009 44.50p 44.50p 43.50p 43.50p 0
23/09/2009 44.50p 45.95p 45.95p 44.50p 1500
22/09/2009 44.50p 44.50p 44.50p 44.50p 0
21/09/2009 44.50p 44.50p 44.50p 44.50p 0

*Close Price adjusted for both dividends and splits