Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
19/12/2022 410.00p 439.00p 405.00p 430.00p 29920
16/12/2022 410.00p 420.00p 410.00p 410.00p 38844
15/12/2022 410.00p 420.00p 410.00p 410.00p 21451
14/12/2022 410.00p 420.00p 410.00p 410.00p 7416
13/12/2022 395.00p 420.00p 391.55p 400.00p 20756
12/12/2022 380.00p 395.00p 380.00p 395.00p 13440
09/12/2022 380.00p 389.00p 380.00p 380.00p 12690
08/12/2022 380.00p 385.55p 377.51p 380.00p 13730
07/12/2022 385.00p 385.00p 374.50p 380.00p 25398
06/12/2022 385.00p 385.28p 376.00p 385.00p 3603
05/12/2022 390.00p 390.00p 376.00p 385.00p 20048
02/12/2022 390.00p 392.45p 380.00p 390.00p 11454
01/12/2022 402.50p 410.00p 381.00p 390.00p 14450
30/11/2022 410.00p 415.00p 395.00p 402.50p 8910
29/11/2022 410.00p 413.49p 400.00p 410.00p 6429
28/11/2022 410.00p 414.80p 400.00p 410.00p 9947
25/11/2022 410.00p 417.00p 401.97p 410.00p 7292
24/11/2022 410.00p 417.27p 401.00p 410.00p 10993
23/11/2022 410.00p 419.00p 401.05p 410.00p 29342
22/11/2022 410.00p 420.00p 404.19p 410.00p 31657
21/11/2022 410.00p 420.00p 410.00p 410.00p 16851
18/11/2022 410.00p 420.00p 410.00p 410.00p 31710
17/11/2022 410.00p 420.00p 406.84p 410.00p 27226
16/11/2022 410.00p 419.45p 406.51p 410.00p 12261
15/11/2022 410.00p 418.90p 405.75p 410.00p 1399
14/11/2022 410.00p 419.00p 404.41p 410.00p 23741
11/11/2022 410.00p 416.75p 404.41p 410.00p 2649
10/11/2022 410.00p 417.00p 403.55p 410.00p 18062
09/11/2022 412.50p 417.45p 403.55p 410.00p 4475
08/11/2022 397.50p 420.00p 393.55p 412.50p 31515
07/11/2022 380.00p 405.00p 374.10p 397.50p 61482
04/11/2022 380.00p 389.00p 373.35p 380.00p 3983
03/11/2022 372.50p 384.67p 371.00p 380.00p 16915
02/11/2022 372.50p 379.25p 367.51p 372.50p 8030
01/11/2022 372.50p 380.00p 365.00p 372.50p 10569
31/10/2022 372.50p 379.25p 365.00p 372.50p 23486
28/10/2022 372.50p 379.25p 367.36p 372.50p 22425
27/10/2022 372.50p 376.10p 367.25p 372.50p 20774
26/10/2022 377.50p 378.25p 374.11p 377.50p 5830
25/10/2022 377.50p 379.64p 374.11p 377.50p 2635
24/10/2022 377.50p 383.87p 373.55p 377.50p 61469
21/10/2022 375.00p 384.00p 373.55p 377.50p 3624
20/10/2022 367.50p 379.00p 367.50p 375.00p 8771
19/10/2022 365.00p 374.25p 356.00p 367.50p 43900
18/10/2022 350.00p 373.49p 348.55p 365.00p 24444
17/10/2022 362.50p 363.00p 337.55p 352.00p 68747
14/10/2022 380.00p 381.00p 356.00p 362.50p 16213
13/10/2022 380.00p 384.89p 375.00p 380.00p 32078
12/10/2022 380.00p 385.00p 375.50p 380.00p 9059
11/10/2022 415.00p 415.00p 375.50p 380.00p 91179
10/10/2022 420.00p 425.00p 406.00p 415.00p 19030
07/10/2022 430.00p 431.65p 410.00p 420.00p 18973
06/10/2022 430.00p 439.00p 423.21p 430.00p 116775
05/10/2022 430.00p 439.00p 423.55p 430.00p 6086
04/10/2022 430.00p 437.49p 422.11p 430.00p 10931
03/10/2022 430.00p 440.00p 421.00p 430.00p 18369
30/09/2022 430.00p 440.00p 421.55p 440.00p 14627
29/09/2022 425.00p 440.00p 421.55p 430.00p 45246
28/09/2022 430.00p 430.00p 415.00p 425.00p 34200
27/09/2022 430.00p 434.00p 421.00p 430.00p 2920
26/09/2022 435.00p 439.00p 421.00p 430.00p 7465
23/09/2022 440.00p 446.00p 431.25p 440.00p 21492
22/09/2022 440.00p 448.00p 433.55p 440.00p 10010
21/09/2022 440.00p 449.00p 435.25p 440.00p 3187
20/09/2022 435.00p 449.00p 433.25p 440.00p 4969
19/09/2022 435.00p 445.00p 432.25p 435.00p 2651
16/09/2022 435.00p 445.00p 432.25p 435.00p 2651
15/09/2022 435.00p 445.00p 432.00p 435.00p 3812
14/09/2022 440.00p 445.00p 425.15p 435.00p 22969
13/09/2022 440.00p 444.00p 431.11p 440.00p 15923
12/09/2022 430.00p 445.00p 427.93p 440.00p 11836
09/09/2022 430.00p 440.00p 426.40p 430.00p 4939
08/09/2022 430.00p 439.00p 424.25p 430.00p 8534
07/09/2022 430.00p 433.00p 423.81p 430.00p 3852
06/09/2022 430.00p 438.48p 422.55p 430.00p 5568
05/09/2022 440.00p 440.01p 420.00p 430.00p 24843
02/09/2022 450.00p 450.00p 431.00p 440.00p 14331
01/09/2022 450.00p 460.00p 440.00p 450.00p 6030
31/08/2022 450.00p 457.00p 440.00p 450.00p 4949
30/08/2022 450.00p 457.00p 441.00p 450.00p 15225
29/08/2022 445.00p 458.95p 444.63p 450.00p 5736
26/08/2022 445.00p 458.95p 444.63p 450.00p 5736
25/08/2022 445.00p 449.50p 444.30p 445.00p 1715
24/08/2022 445.00p 448.80p 443.31p 445.00p 29357
23/08/2022 445.00p 447.49p 442.55p 445.00p 2017
22/08/2022 445.00p 447.49p 442.55p 445.00p 5299
19/08/2022 445.00p 450.00p 441.00p 445.00p 63169
18/08/2022 445.00p 448.90p 440.00p 445.00p 7766
17/08/2022 445.00p 449.50p 442.50p 445.00p 8046
16/08/2022 450.00p 460.00p 442.00p 445.00p 7228
15/08/2022 440.00p 460.00p 431.00p 450.00p 13716
12/08/2022 445.00p 447.24p 431.05p 440.00p 10040
11/08/2022 450.00p 456.00p 440.00p 445.00p 14278
10/08/2022 460.00p 461.00p 441.00p 450.00p 17709
09/08/2022 460.00p 461.60p 451.00p 460.00p 1084
08/08/2022 460.00p 462.48p 450.00p 460.00p 2751
05/08/2022 460.00p 466.00p 455.00p 460.00p 7323
04/08/2022 460.00p 466.00p 451.00p 460.00p 2512
03/08/2022 460.00p 461.69p 451.00p 460.00p 3914
02/08/2022 460.00p 462.10p 453.10p 460.00p 2535
01/08/2022 460.00p 470.00p 453.10p 460.00p 2264
29/07/2022 460.00p 465.00p 452.29p 460.00p 16660
28/07/2022 460.00p 468.00p 453.10p 460.00p 15535
27/07/2022 460.00p 465.60p 450.00p 460.00p 67790
26/07/2022 460.00p 460.10p 453.51p 460.00p 3161
25/07/2022 460.00p 461.60p 452.51p 460.00p 21671
22/07/2022 460.00p 465.54p 452.50p 460.00p 33996
21/07/2022 460.00p 465.00p 455.55p 460.00p 15155
20/07/2022 460.00p 466.00p 455.55p 460.00p 6072
19/07/2022 460.00p 460.00p 455.55p 460.00p 3714
18/07/2022 460.00p 470.00p 455.00p 460.00p 29070
15/07/2022 455.00p 460.00p 450.00p 455.00p 165192
14/07/2022 457.50p 462.49p 450.00p 455.00p 153495

*Close Price adjusted for both dividends and splits