Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/07/2022 457.50p 462.49p 455.50p 457.50p 4596
12/07/2022 455.00p 468.45p 450.75p 457.50p 22534
11/07/2022 445.00p 460.00p 445.00p 455.00p 27373
08/07/2022 445.00p 455.00p 435.00p 445.00p 18716
07/07/2022 435.00p 449.00p 435.00p 445.00p 5977
06/07/2022 432.50p 444.00p 425.75p 435.00p 22696
05/07/2022 432.50p 434.00p 425.00p 432.50p 7897
04/07/2022 432.50p 434.00p 428.11p 429.00p 14839
01/07/2022 432.50p 440.00p 427.50p 432.50p 10039
30/06/2022 435.50p 435.50p 427.00p 432.50p 37639
29/06/2022 435.50p 445.00p 431.25p 435.50p 8982
28/06/2022 435.50p 442.50p 428.50p 435.50p 7112
27/06/2022 433.00p 444.00p 426.00p 435.50p 5513
24/06/2022 427.50p 440.00p 427.50p 433.00p 4677
23/06/2022 425.00p 435.00p 418.15p 427.50p 10306
22/06/2022 422.50p 430.00p 415.00p 425.00p 15469
21/06/2022 422.50p 428.00p 420.00p 422.50p 6577
20/06/2022 422.50p 429.00p 420.00p 422.50p 4223
17/06/2022 422.50p 429.00p 415.00p 422.50p 647
16/06/2022 420.00p 429.25p 416.11p 422.50p 5230
15/06/2022 425.00p 427.00p 410.00p 420.00p 30597
14/06/2022 432.50p 433.16p 420.00p 425.00p 11415
13/06/2022 440.00p 440.00p 425.75p 432.50p 17038
10/06/2022 440.00p 449.00p 435.55p 440.00p 3531
09/06/2022 432.50p 448.00p 432.50p 440.00p 23692
08/06/2022 440.00p 446.00p 425.00p 432.50p 11803
07/06/2022 440.00p 450.00p 431.00p 440.00p 3700
06/06/2022 450.00p 456.49p 431.00p 440.00p 14593
03/06/2022 450.00p 457.49p 441.00p 450.00p 15484
02/06/2022 450.00p 457.49p 441.00p 450.00p 15484
01/06/2022 450.00p 457.49p 441.00p 450.00p 15484
31/05/2022 450.00p 457.49p 441.00p 450.00p 5379
30/05/2022 430.00p 457.49p 423.55p 450.00p 23460
27/05/2022 430.00p 439.00p 423.55p 430.00p 2168
26/05/2022 430.00p 437.00p 422.51p 430.00p 8070
25/05/2022 440.00p 442.00p 420.00p 430.00p 13167
24/05/2022 440.00p 447.00p 440.00p 440.00p 11915
23/05/2022 445.00p 445.00p 432.00p 440.00p 13867
20/05/2022 460.00p 463.00p 445.00p 445.00p 26084
19/05/2022 460.00p 465.00p 450.00p 460.00p 18025
18/05/2022 460.00p 465.00p 454.00p 460.00p 7428
17/05/2022 460.00p 467.00p 453.50p 460.00p 3305
16/05/2022 450.00p 468.00p 447.20p 460.00p 5726
13/05/2022 447.50p 460.00p 440.75p 450.00p 6592
12/05/2022 447.50p 447.50p 443.73p 447.50p 1049
11/05/2022 447.50p 455.00p 443.55p 447.50p 2024
10/05/2022 440.00p 455.00p 432.00p 447.50p 17315
09/05/2022 457.50p 460.00p 428.75p 440.00p 33833
06/05/2022 460.00p 462.00p 452.00p 460.00p 3647
05/05/2022 460.00p 468.45p 452.00p 460.00p 3508
04/05/2022 460.00p 470.00p 452.00p 460.00p 22193
03/05/2022 460.00p 468.45p 455.10p 460.00p 11122
02/05/2022 460.00p 468.00p 455.10p 460.00p 10851
29/04/2022 460.00p 468.00p 455.10p 460.00p 10851
28/04/2022 475.00p 485.00p 460.00p 460.00p 25405
27/04/2022 475.00p 485.00p 468.55p 475.00p 15037
26/04/2022 475.00p 481.00p 468.55p 475.00p 4525
25/04/2022 475.00p 485.00p 461.00p 475.00p 18540
22/04/2022 470.00p 485.00p 463.00p 475.00p 18828
21/04/2022 470.00p 479.00p 467.56p 470.00p 9608
20/04/2022 460.00p 480.00p 456.55p 470.00p 10078
19/04/2022 450.00p 470.00p 445.00p 460.00p 33005
18/04/2022 450.00p 459.00p 441.26p 450.00p 34906
15/04/2022 450.00p 459.00p 441.26p 450.00p 34906
14/04/2022 450.00p 459.00p 441.25p 450.00p 34906
13/04/2022 445.00p 459.00p 435.55p 450.00p 20895
12/04/2022 457.50p 459.00p 440.00p 445.00p 26714
11/04/2022 475.00p 482.25p 445.55p 457.50p 23513
08/04/2022 467.50p 475.00p 450.00p 462.50p 18138
07/04/2022 470.00p 480.00p 455.50p 467.50p 2156
06/04/2022 482.50p 490.00p 461.00p 470.00p 26871
05/04/2022 482.50p 492.37p 470.00p 482.50p 9537
04/04/2022 477.50p 490.00p 465.00p 482.50p 13815
01/04/2022 477.50p 484.11p 472.00p 477.50p 13438
31/03/2022 480.00p 487.49p 472.00p 477.50p 23257
30/03/2022 470.00p 490.00p 457.51p 480.00p 50240
29/03/2022 452.50p 480.00p 452.50p 470.00p 32612
28/03/2022 447.50p 465.00p 435.00p 440.00p 35553
25/03/2022 447.50p 460.00p 446.00p 447.50p 25352
24/03/2022 442.50p 455.00p 441.00p 447.50p 5980
23/03/2022 442.50p 455.00p 430.00p 442.50p 428211
22/03/2022 432.50p 449.00p 430.00p 442.50p 2746
21/03/2022 432.50p 445.00p 426.64p 432.50p 9081
18/03/2022 427.50p 434.25p 422.00p 427.50p 14542
17/03/2022 420.00p 434.00p 416.00p 427.50p 20466
16/03/2022 402.50p 419.00p 400.00p 410.00p 37115
15/03/2022 402.50p 414.00p 390.00p 414.00p 19065

*Close Price adjusted for both dividends and splits