Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/03/2022 402.50p 413.75p 386.00p 402.50p 55655
11/03/2022 402.50p 413.75p 396.00p 402.50p 13522
10/03/2022 402.50p 413.75p 395.66p 402.50p 8238
09/03/2022 402.50p 414.00p 391.55p 402.50p 24230
08/03/2022 402.50p 403.25p 390.00p 402.50p 5078
07/03/2022 402.50p 412.45p 390.25p 402.50p 28707
04/03/2022 402.50p 411.00p 390.00p 402.50p 21678
03/03/2022 405.00p 415.00p 390.00p 402.50p 18202
02/03/2022 405.00p 415.00p 391.11p 405.00p 21444
01/03/2022 412.50p 421.00p 396.00p 405.00p 20924
28/02/2022 420.00p 421.50p 407.95p 412.50p 12090
25/02/2022 420.00p 429.00p 411.00p 420.00p 27570
24/02/2022 407.50p 430.00p 407.00p 420.00p 29325
23/02/2022 417.50p 427.00p 391.00p 410.00p 51452
22/02/2022 430.00p 440.00p 422.00p 427.50p 22001
21/02/2022 410.00p 446.25p 410.00p 430.00p 50186
18/02/2022 402.50p 406.00p 385.00p 400.00p 22106
17/02/2022 402.50p 406.00p 390.00p 402.50p 8822
16/02/2022 405.00p 406.00p 395.00p 405.00p 17931
15/02/2022 407.50p 407.50p 395.00p 405.00p 23531
14/02/2022 410.00p 420.00p 390.00p 400.00p 13650
11/02/2022 410.00p 418.00p 400.00p 400.00p 17859
10/02/2022 420.00p 421.20p 400.00p 410.00p 13142
09/02/2022 422.50p 425.00p 410.00p 420.00p 12781
08/02/2022 422.50p 432.00p 410.25p 422.50p 8672
07/02/2022 407.50p 435.00p 400.00p 422.50p 24767
04/02/2022 407.50p 420.00p 397.00p 407.50p 13689
03/02/2022 407.50p 420.00p 395.25p 407.50p 6103
02/02/2022 385.00p 419.75p 380.00p 395.00p 27452
01/02/2022 400.00p 410.00p 380.00p 385.00p 18562
31/01/2022 400.00p 407.49p 392.40p 400.00p 2328
28/01/2022 400.00p 409.80p 392.55p 400.00p 17517
27/01/2022 402.50p 406.00p 391.00p 406.00p 3090
26/01/2022 395.00p 415.00p 391.00p 402.50p 8003
25/01/2022 387.50p 400.00p 381.00p 395.00p 37038
24/01/2022 417.50p 425.00p 375.75p 387.50p 24517
21/01/2022 432.50p 438.70p 416.55p 417.50p 12512
20/01/2022 432.50p 445.00p 420.00p 432.50p 25378
19/01/2022 442.50p 442.50p 430.00p 430.00p 8179
18/01/2022 450.00p 454.80p 435.00p 442.50p 65964
17/01/2022 442.50p 460.00p 436.65p 450.00p 7243
14/01/2022 440.00p 455.00p 435.00p 442.50p 34804
13/01/2022 425.00p 450.00p 425.00p 440.00p 13407
12/01/2022 420.00p 435.00p 410.00p 425.00p 24104
10/01/2022 425.00p 425.00p 410.00p 420.00p 22273
07/01/2022 425.00p 433.00p 415.00p 425.00p 15497
06/01/2022 430.00p 440.00p 420.00p 425.00p 8635
05/01/2022 430.00p 435.00p 426.00p 430.00p 5807
04/01/2022 430.00p 436.00p 420.00p 430.00p 11536
03/01/2022 430.00p 437.00p 423.55p 430.00p 4943
31/12/2021 430.00p 437.00p 423.55p 430.00p 4943
30/12/2021 430.00p 437.00p 423.55p 430.00p 1956
29/12/2021 430.00p 434.00p 421.00p 430.00p 8106
28/12/2021 430.00p 434.00p 422.40p 430.00p 3763
27/12/2021 430.00p 434.00p 422.40p 430.00p 3763
24/12/2021 430.00p 434.00p 422.40p 430.00p 3763
23/12/2021 432.50p 439.80p 425.00p 430.00p 6396
22/12/2021 427.50p 439.00p 426.70p 432.50p 5813
21/12/2021 432.50p 435.00p 421.80p 427.50p 7113
20/12/2021 435.00p 445.00p 421.31p 432.50p 22197
17/12/2021 435.00p 445.00p 430.00p 435.00p 5426
16/12/2021 435.00p 445.00p 427.51p 435.00p 3113
15/12/2021 430.00p 445.00p 427.55p 435.00p 20987
14/12/2021 430.00p 440.00p 426.51p 430.00p 10581
13/12/2021 430.00p 439.00p 426.51p 430.00p 28166
10/12/2021 430.00p 440.00p 426.00p 430.00p 4685
09/12/2021 422.50p 435.00p 421.00p 430.00p 3577
08/12/2021 422.50p 434.00p 418.89p 422.50p 2849
07/12/2021 412.50p 430.00p 406.55p 422.50p 19774
06/12/2021 412.50p 425.00p 406.00p 412.50p 2656
03/12/2021 407.50p 424.00p 404.45p 412.50p 3108
02/12/2021 405.00p 415.00p 403.55p 407.50p 6412
01/12/2021 400.00p 410.00p 395.11p 405.00p 14939
30/11/2021 412.50p 412.50p 390.00p 400.00p 59181
29/11/2021 402.50p 423.75p 402.50p 412.50p 21816
26/11/2021 412.50p 412.50p 395.00p 402.50p 30211
25/11/2021 410.00p 420.00p 409.91p 412.50p 6871
24/11/2021 435.00p 437.50p 401.00p 410.00p 88585
23/11/2021 445.00p 450.00p 431.00p 435.00p 17398
22/11/2021 445.00p 455.00p 436.00p 445.00p 284711
19/11/2021 447.50p 454.00p 436.00p 445.00p 14135
18/11/2021 442.50p 460.00p 435.00p 447.50p 14036
17/11/2021 442.50p 447.00p 435.00p 442.50p 14612
16/11/2021 447.50p 450.00p 435.00p 442.50p 3841
15/11/2021 447.50p 448.45p 436.50p 447.50p 9073
12/11/2021 447.50p 448.45p 441.81p 447.50p 4658
11/11/2021 447.50p 447.50p 441.81p 447.50p 3161
10/11/2021 450.00p 450.00p 441.81p 447.50p 34440
09/11/2021 450.00p 450.00p 441.66p 450.00p 7953
08/11/2021 450.00p 450.00p 441.31p 450.00p 14265
05/11/2021 447.50p 450.00p 438.55p 450.00p 5476
04/11/2021 450.00p 455.00p 440.00p 447.50p 59604
03/11/2021 437.50p 455.00p 437.50p 450.00p 19993
02/11/2021 437.50p 450.00p 431.00p 437.50p 11511
01/11/2021 437.50p 448.90p 430.00p 437.50p 17593
29/10/2021 437.50p 450.00p 435.09p 437.50p 8702
28/10/2021 440.00p 450.00p 434.00p 437.50p 2547
27/10/2021 442.00p 450.00p 438.00p 442.00p 7806
26/10/2021 435.00p 446.00p 433.36p 442.00p 14381
25/10/2021 425.50p 445.00p 422.00p 435.00p 9298
22/10/2021 420.00p 434.00p 416.00p 425.50p 15498
21/10/2021 420.00p 427.00p 411.00p 420.00p 27069
20/10/2021 437.50p 437.50p 413.00p 430.00p 15208
19/10/2021 440.00p 441.00p 426.00p 437.50p 29575
18/10/2021 447.50p 450.00p 430.00p 440.00p 37990
15/10/2021 447.50p 455.00p 440.00p 447.50p 8434
14/10/2021 447.50p 454.88p 440.00p 447.50p 16302
13/10/2021 440.00p 452.99p 430.00p 440.00p 30843
12/10/2021 442.50p 447.00p 431.00p 440.00p 9586
11/10/2021 440.00p 447.00p 430.00p 442.50p 15162
08/10/2021 442.50p 450.00p 430.50p 440.00p 7401
07/10/2021 442.50p 450.00p 431.25p 442.50p 4972
06/10/2021 450.00p 451.28p 433.30p 442.50p 21925
05/10/2021 450.00p 454.00p 442.55p 450.00p 21479
04/10/2021 450.00p 454.00p 443.00p 450.00p 12007
01/10/2021 450.00p 455.00p 442.50p 450.00p 42118
30/09/2021 455.00p 460.00p 440.00p 450.00p 66063
29/09/2021 445.00p 462.00p 437.55p 455.00p 158430
28/09/2021 437.50p 442.00p 430.00p 437.50p 27441
27/09/2021 430.00p 443.00p 430.00p 437.50p 20147
24/09/2021 430.00p 439.00p 425.00p 430.00p 25116
23/09/2021 420.00p 440.00p 420.00p 430.00p 36392
22/09/2021 420.00p 430.00p 418.55p 420.00p 6315
21/09/2021 420.00p 427.00p 413.55p 420.00p 20364
20/09/2021 420.00p 430.00p 412.20p 420.00p 64750
17/09/2021 425.00p 430.00p 413.00p 420.00p 25101
16/09/2021 415.00p 430.00p 407.00p 425.00p 7173
15/09/2021 412.50p 424.00p 401.00p 415.00p 15815
14/09/2021 432.50p 432.50p 405.20p 412.50p 17154
13/09/2021 435.00p 436.50p 425.00p 432.50p 18894
10/09/2021 430.00p 440.00p 425.20p 435.00p 5373
09/09/2021 430.00p 435.00p 420.51p 430.00p 20545
08/09/2021 435.00p 440.00p 425.00p 430.00p 9082
07/09/2021 410.00p 444.00p 408.82p 435.00p 32455
06/09/2021 410.00p 420.00p 407.56p 410.00p 8514
03/09/2021 405.00p 414.50p 398.55p 410.00p 21543
02/09/2021 407.50p 414.50p 395.00p 405.00p 49442
01/09/2021 415.00p 420.00p 405.00p 407.50p 13090
31/08/2021 415.00p 425.00p 405.50p 415.00p 33355
30/08/2021 415.00p 425.00p 412.20p 415.00p 6032
27/08/2021 415.00p 425.00p 412.20p 415.00p 6032
26/08/2021 415.00p 424.00p 410.46p 415.00p 1388
25/08/2021 415.00p 425.00p 407.25p 415.00p 17840
24/08/2021 422.50p 422.50p 406.00p 415.00p 34126
23/08/2021 427.50p 427.50p 415.00p 422.50p 4466
20/08/2021 427.50p 430.00p 416.00p 427.50p 8594
19/08/2021 430.00p 433.00p 420.00p 427.50p 13231
18/08/2021 430.00p 440.00p 420.03p 430.00p 14226
17/08/2021 442.50p 450.00p 421.00p 430.00p 19870
16/08/2021 435.00p 455.00p 432.75p 445.00p 49705
13/08/2021 415.00p 439.00p 412.11p 435.00p 49356
12/08/2021 410.00p 420.00p 410.00p 415.00p 30432
11/08/2021 404.00p 420.00p 402.55p 410.00p 14725
10/08/2021 397.00p 406.00p 388.90p 404.00p 120371
09/08/2021 398.00p 404.00p 390.80p 397.00p 11104
06/08/2021 404.00p 405.00p 390.00p 398.00p 44753
05/08/2021 410.00p 411.80p 400.00p 404.00p 12463
04/08/2021 410.00p 415.00p 400.00p 410.00p 27514
03/08/2021 410.00p 415.50p 404.00p 410.00p 18953
02/08/2021 410.00p 415.99p 400.00p 410.00p 6927
30/07/2021 410.00p 416.00p 401.00p 410.00p 28898
29/07/2021 410.00p 417.00p 410.00p 410.00p 10797
28/07/2021 410.00p 417.00p 410.00p 410.00p 2989
27/07/2021 410.00p 417.00p 406.11p 410.00p 15704
26/07/2021 410.00p 420.00p 406.11p 410.00p 18226
23/07/2021 410.00p 415.89p 403.55p 410.00p 7082
22/07/2021 415.00p 416.00p 402.22p 410.00p 14997
21/07/2021 415.00p 420.00p 406.51p 415.00p 15157
20/07/2021 412.50p 425.00p 406.51p 415.00p 19173
19/07/2021 422.50p 424.49p 393.00p 410.00p 35015
16/07/2021 422.50p 430.00p 419.55p 422.50p 10697
15/07/2021 422.50p 425.35p 419.55p 422.50p 19131
14/07/2021 422.50p 425.90p 415.50p 422.50p 26228
13/07/2021 422.50p 425.69p 418.50p 422.50p 14524
12/07/2021 422.50p 429.00p 415.90p 422.50p 58780
09/07/2021 418.50p 421.50p 415.51p 420.00p 100294
08/07/2021 428.50p 432.00p 417.51p 418.50p 43263
07/07/2021 426.00p 432.00p 414.51p 421.00p 21895
06/07/2021 451.00p 451.00p 420.00p 420.00p 27627
05/07/2021 440.00p 460.00p 440.00p 451.00p 95926
02/07/2021 435.00p 448.00p 431.00p 440.00p 44625
01/07/2021 427.50p 440.00p 426.00p 435.00p 29797
30/06/2021 422.50p 432.40p 422.50p 427.50p 40365
29/06/2021 402.50p 434.50p 402.50p 422.50p 99107
28/06/2021 400.00p 410.00p 396.91p 400.00p 16411
25/06/2021 400.00p 409.90p 390.00p 400.00p 20657
24/06/2021 405.00p 409.00p 390.00p 400.00p 13469
23/06/2021 390.00p 411.99p 387.00p 405.00p 75499
22/06/2021 390.00p 397.60p 386.57p 390.00p 9448
21/06/2021 390.00p 400.00p 384.25p 390.00p 12712
18/06/2021 390.00p 396.00p 383.55p 390.00p 10783
17/06/2021 380.00p 398.00p 380.00p 390.00p 44259
16/06/2021 380.00p 388.00p 375.11p 380.00p 10789
15/06/2021 380.00p 388.00p 375.11p 380.00p 6259
14/06/2021 370.00p 390.00p 370.00p 380.00p 31781
11/06/2021 370.00p 380.00p 366.13p 370.00p 6771
10/06/2021 370.00p 378.00p 362.75p 370.00p 38892
09/06/2021 370.00p 375.48p 362.75p 370.00p 11018
08/06/2021 370.00p 375.89p 362.75p 370.00p 13263
07/06/2021 370.00p 376.20p 361.00p 370.00p 101467

*Close Price adjusted for both dividends and splits