Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/10/2023 390.00p 390.00p 380.00p 390.00p 4633
05/10/2023 390.00p 395.00p 380.20p 390.00p 18741
04/10/2023 417.50p 417.50p 380.00p 380.00p 35604
03/10/2023 420.00p 430.00p 410.00p 417.50p 6183
02/10/2023 420.00p 426.99p 415.00p 420.00p 14542
29/09/2023 410.00p 430.00p 403.00p 420.00p 14747
28/09/2023 410.00p 417.00p 401.67p 410.00p 19318
27/09/2023 420.00p 430.00p 380.00p 415.00p 83553
26/09/2023 415.00p 430.00p 402.00p 420.00p 13791
25/09/2023 400.00p 419.00p 396.10p 415.00p 31382
22/09/2023 400.00p 406.00p 395.70p 400.00p 3693
21/09/2023 400.00p 406.00p 395.70p 400.00p 4401
20/09/2023 400.00p 407.00p 395.76p 400.00p 4121
19/09/2023 400.00p 410.00p 395.70p 400.00p 36326
18/09/2023 390.00p 408.00p 390.00p 400.00p 19009
15/09/2023 390.00p 396.60p 385.00p 390.00p 18616
14/09/2023 390.00p 396.89p 384.50p 390.00p 6371
13/09/2023 390.00p 390.00p 384.11p 390.00p 359
12/09/2023 390.00p 397.00p 384.11p 390.00p 6576
11/09/2023 390.00p 397.49p 383.76p 390.00p 22019
08/09/2023 390.00p 397.00p 383.55p 390.00p 7717
07/09/2023 395.00p 400.00p 383.55p 390.00p 21987
06/09/2023 390.00p 400.00p 390.00p 395.00p 9288
05/09/2023 385.00p 397.49p 380.10p 390.00p 10754
04/09/2023 385.00p 390.00p 380.10p 385.00p 3152
01/09/2023 385.00p 387.49p 382.96p 385.00p 35677
31/08/2023 385.00p 390.00p 381.50p 385.00p 12978
30/08/2023 385.00p 387.00p 380.00p 385.00p 11281
29/08/2023 385.00p 389.00p 380.10p 385.00p 13645
25/08/2023 385.00p 385.00p 380.10p 385.00p 3416
24/08/2023 397.50p 397.50p 380.10p 385.00p 25322
23/08/2023 397.50p 397.50p 390.00p 397.50p 847
22/08/2023 400.00p 410.00p 381.50p 397.50p 16369
21/08/2023 400.00p 400.00p 390.00p 400.00p 10992
18/08/2023 405.00p 410.00p 390.00p 400.00p 32340
17/08/2023 420.00p 420.00p 403.10p 405.00p 10221
16/08/2023 420.00p 420.00p 415.20p 420.00p 7377
15/08/2023 420.00p 430.00p 410.00p 420.00p 17972
14/08/2023 420.00p 430.00p 413.15p 420.00p 1894
11/08/2023 430.00p 433.50p 413.10p 420.00p 9788
10/08/2023 430.00p 430.00p 420.20p 430.00p 916
09/08/2023 430.00p 434.49p 420.00p 430.00p 18790
08/08/2023 430.00p 435.49p 422.75p 430.00p 7580
07/08/2023 420.00p 440.00p 420.00p 430.00p 6169
04/08/2023 410.00p 420.00p 405.00p 420.00p 31465
03/08/2023 410.00p 428.00p 405.11p 410.00p 4244
02/08/2023 410.00p 412.49p 405.00p 410.00p 70
01/08/2023 410.00p 412.75p 405.00p 410.00p 7556
31/07/2023 410.00p 415.00p 403.50p 410.00p 32849
28/07/2023 410.00p 420.00p 405.00p 410.00p 18925
27/07/2023 410.00p 413.00p 403.66p 410.00p 5359
26/07/2023 410.00p 414.00p 403.66p 410.00p 10717
25/07/2023 410.00p 420.00p 403.50p 410.00p 11899
24/07/2023 420.00p 424.80p 400.00p 410.00p 43848
21/07/2023 430.00p 438.00p 413.00p 420.00p 44221
20/07/2023 430.00p 434.75p 421.00p 430.00p 5283
19/07/2023 420.00p 435.00p 413.22p 430.00p 7133
18/07/2023 430.00p 430.00p 420.00p 420.00p 9388
17/07/2023 440.00p 440.00p 420.50p 430.00p 12852
14/07/2023 445.00p 454.85p 432.00p 440.00p 22840
13/07/2023 417.50p 449.00p 417.50p 445.00p 52110
12/07/2023 410.00p 412.45p 402.00p 410.00p 6628
11/07/2023 410.00p 410.00p 400.00p 410.00p 4940
10/07/2023 410.00p 411.98p 400.00p 410.00p 1641
07/07/2023 410.00p 412.25p 401.00p 410.00p 4106
06/07/2023 410.00p 413.89p 400.00p 410.00p 2387
05/07/2023 410.00p 414.44p 400.20p 410.00p 11091
04/07/2023 410.00p 415.30p 403.10p 410.00p 1373
03/07/2023 410.00p 420.00p 403.00p 410.00p 12633
30/06/2023 420.00p 427.00p 410.00p 410.00p 25298
29/06/2023 430.00p 437.00p 420.00p 425.00p 23515
28/06/2023 430.00p 439.00p 420.00p 430.00p 6178
27/06/2023 430.00p 435.60p 420.00p 430.00p 13331
26/06/2023 430.00p 436.49p 424.55p 430.00p 1044
23/06/2023 430.00p 440.00p 424.00p 430.00p 3549
22/06/2023 430.00p 436.74p 425.20p 430.00p 4768
21/06/2023 430.00p 438.56p 423.22p 430.00p 3504
20/06/2023 440.00p 450.00p 420.00p 430.00p 16385
19/06/2023 425.00p 447.00p 420.20p 440.00p 25060
16/06/2023 420.00p 427.55p 416.50p 425.00p 7477
15/06/2023 420.00p 427.55p 416.50p 420.00p 1207
14/06/2023 410.00p 420.00p 409.11p 420.00p 38574
13/06/2023 410.00p 419.80p 408.87p 410.00p 2906
12/06/2023 410.00p 419.80p 407.65p 410.00p 14069
09/06/2023 410.00p 416.64p 407.65p 410.00p 9623
08/06/2023 410.00p 417.00p 407.00p 410.00p 3813
07/06/2023 410.00p 417.00p 407.00p 410.00p 3683
06/06/2023 410.00p 414.50p 407.00p 410.00p 2536
05/06/2023 410.00p 414.75p 405.95p 410.00p 12013
02/06/2023 410.00p 420.00p 405.95p 410.00p 961
01/06/2023 410.00p 420.00p 400.00p 410.00p 17581
31/05/2023 410.00p 420.00p 403.71p 410.00p 19313
30/05/2023 410.00p 420.00p 400.00p 410.00p 2840
26/05/2023 410.00p 414.90p 401.55p 410.00p 36125
25/05/2023 410.00p 415.44p 400.20p 410.00p 17890
24/05/2023 410.00p 416.00p 400.00p 410.00p 8953
23/05/2023 410.00p 420.00p 402.21p 410.00p 2919
22/05/2023 410.00p 410.55p 401.00p 410.00p 2417
19/05/2023 410.00p 420.00p 400.20p 410.00p 8095
18/05/2023 410.00p 420.00p 402.80p 410.00p 4084
17/05/2023 410.00p 411.00p 400.20p 410.00p 9685
16/05/2023 410.00p 420.00p 400.00p 410.00p 18711
15/05/2023 410.00p 420.00p 402.00p 410.00p 3354
12/05/2023 410.00p 417.00p 400.00p 410.00p 18459
11/05/2023 410.00p 414.80p 402.00p 410.00p 16972
10/05/2023 420.00p 420.00p 403.00p 410.00p 8238
09/05/2023 420.00p 421.55p 411.10p 420.00p 752
05/05/2023 420.00p 425.00p 411.10p 420.00p 23709
04/05/2023 420.00p 425.00p 417.51p 420.00p 7827
03/05/2023 420.00p 425.00p 417.51p 420.00p 4577
02/05/2023 420.00p 430.00p 417.89p 420.00p 42972
28/04/2023 420.00p 430.00p 414.71p 420.00p 4001
27/04/2023 420.00p 425.00p 413.55p 420.00p 5886
26/04/2023 420.00p 425.00p 413.55p 420.00p 3681
25/04/2023 420.00p 430.00p 413.55p 420.00p 14449
24/04/2023 420.00p 425.00p 411.00p 420.00p 7723
21/04/2023 420.00p 429.80p 402.00p 420.00p 41830
20/04/2023 410.00p 420.00p 403.00p 420.00p 29804
19/04/2023 410.00p 417.49p 403.00p 410.00p 4890
18/04/2023 420.00p 427.00p 405.00p 410.00p 27656
17/04/2023 420.00p 430.00p 413.55p 420.00p 1826
14/04/2023 420.00p 428.00p 413.55p 420.00p 8041
13/04/2023 410.00p 428.00p 406.00p 420.00p 11262
12/04/2023 410.00p 418.00p 405.51p 410.00p 6441
11/04/2023 405.00p 420.00p 400.00p 412.00p 29401
06/04/2023 410.00p 410.00p 400.00p 405.00p 22732
05/04/2023 410.00p 420.00p 402.00p 410.00p 27452
04/04/2023 410.00p 415.00p 404.11p 410.00p 9336
03/04/2023 420.00p 420.00p 403.25p 410.00p 38473
31/03/2023 425.00p 430.00p 412.00p 420.00p 20489
30/03/2023 430.00p 432.45p 422.50p 425.00p 9577
29/03/2023 435.00p 437.00p 420.00p 430.00p 6543
28/03/2023 450.00p 450.00p 421.55p 435.00p 32957
27/03/2023 450.00p 453.00p 440.00p 450.00p 20166
24/03/2023 450.00p 459.80p 440.00p 450.00p 8745
23/03/2023 450.00p 460.00p 445.56p 450.00p 10528
22/03/2023 450.00p 459.80p 444.00p 450.00p 28323
21/03/2023 450.00p 455.00p 441.11p 450.00p 10352
20/03/2023 450.00p 454.00p 430.20p 450.00p 13215
17/03/2023 450.00p 454.00p 440.00p 450.00p 3812
16/03/2023 450.00p 456.00p 442.32p 450.00p 15497
15/03/2023 440.00p 456.49p 440.00p 450.00p 24951
14/03/2023 450.00p 456.00p 430.00p 440.00p 31985
13/03/2023 445.00p 460.00p 441.50p 450.00p 38996
10/03/2023 455.00p 455.00p 440.00p 445.00p 13133
09/03/2023 470.00p 479.00p 450.00p 455.00p 27329
08/03/2023 450.00p 478.00p 447.55p 470.00p 43300
07/03/2023 440.00p 459.00p 437.00p 455.00p 48096
06/03/2023 425.00p 450.00p 424.97p 440.00p 63700
03/03/2023 410.00p 430.00p 402.00p 425.00p 59597
02/03/2023 412.50p 419.80p 405.00p 410.00p 23326
01/03/2023 412.50p 417.00p 405.00p 412.50p 13677
28/02/2023 412.50p 419.00p 408.00p 412.50p 15126
27/02/2023 410.00p 414.90p 406.00p 412.50p 16640
24/02/2023 412.50p 414.90p 405.00p 410.00p 11946
23/02/2023 382.50p 414.00p 382.50p 412.50p 72820
22/02/2023 387.50p 387.50p 371.00p 380.00p 21535
21/02/2023 387.50p 392.74p 380.75p 387.50p 5926
20/02/2023 372.50p 392.74p 370.50p 387.50p 24810
17/02/2023 367.50p 378.00p 365.00p 372.50p 34360
16/02/2023 375.00p 376.98p 361.00p 372.50p 85473
15/02/2023 385.00p 385.00p 370.11p 375.00p 34066
14/02/2023 400.00p 402.55p 381.00p 385.00p 25596
13/02/2023 400.00p 405.00p 395.65p 400.00p 12135
10/02/2023 395.00p 407.00p 390.00p 400.00p 61141
09/02/2023 395.00p 400.00p 380.00p 395.00p 14534
08/02/2023 410.00p 410.00p 392.00p 395.00p 18631
07/02/2023 410.00p 415.00p 403.00p 410.00p 7636
06/02/2023 410.00p 420.00p 402.00p 410.00p 6083
03/02/2023 410.00p 415.00p 402.00p 410.00p 16799
02/02/2023 415.00p 420.00p 402.55p 410.00p 11718
01/02/2023 400.00p 417.00p 391.55p 415.00p 34044
31/01/2023 400.00p 404.80p 390.00p 400.00p 18714
30/01/2023 400.00p 409.00p 391.00p 400.00p 11033
27/01/2023 410.00p 417.00p 385.00p 395.00p 65760
26/01/2023 410.00p 417.00p 400.00p 410.00p 4804
25/01/2023 420.00p 430.00p 400.00p 410.00p 22152
24/01/2023 430.00p 430.00p 412.00p 420.00p 14484
23/01/2023 430.00p 431.00p 420.00p 430.00p 223703
20/01/2023 430.00p 437.49p 424.00p 430.00p 2687
19/01/2023 430.00p 437.49p 420.00p 430.00p 3275
18/01/2023 440.00p 440.00p 421.10p 430.00p 18182
17/01/2023 440.00p 446.30p 430.00p 440.00p 9657
16/01/2023 450.00p 456.90p 431.00p 440.00p 10203
13/01/2023 450.00p 456.90p 443.80p 450.00p 16299
12/01/2023 450.00p 459.00p 450.00p 450.00p 3915
11/01/2023 450.00p 454.00p 442.10p 450.00p 4419
10/01/2023 450.00p 454.00p 442.00p 450.00p 7322
09/01/2023 440.00p 460.00p 437.22p 450.00p 14556
06/01/2023 430.00p 448.00p 425.00p 440.00p 13861
05/01/2023 430.00p 439.00p 428.60p 430.00p 6145
04/01/2023 430.00p 439.00p 428.60p 430.00p 485
03/01/2023 430.00p 440.00p 428.40p 430.00p 15490
30/12/2022 440.00p 440.00p 430.00p 430.00p 8638
29/12/2022 440.00p 440.00p 430.00p 440.00p 1092
28/12/2022 440.00p 444.00p 430.00p 440.00p 5481
23/12/2022 440.00p 445.48p 430.00p 440.00p 3067
22/12/2022 440.00p 450.00p 431.00p 440.00p 5380
21/12/2022 430.00p 447.00p 430.00p 440.00p 19048
20/12/2022 430.00p 440.00p 420.00p 430.00p 8239

*Close Price adjusted for both dividends and splits