Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/06/2021 370.00p 373.48p 361.00p 370.00p 8547
03/06/2021 365.00p 380.00p 361.00p 370.00p 61319
02/06/2021 355.00p 370.00p 353.50p 365.00p 9751
01/06/2021 345.00p 357.00p 342.55p 350.00p 20581
31/05/2021 335.00p 335.00p 321.00p 335.00p 39436
28/05/2021 335.00p 335.00p 321.00p 335.00p 39436
27/05/2021 340.00p 340.00p 330.00p 335.00p 24373
26/05/2021 340.00p 345.00p 330.00p 340.00p 11803
25/05/2021 340.00p 340.40p 330.00p 340.00p 22948
24/05/2021 342.50p 350.00p 330.00p 340.00p 27383
21/05/2021 342.50p 344.89p 335.10p 342.50p 10458
20/05/2021 342.50p 345.00p 335.10p 342.50p 29462
19/05/2021 342.50p 350.00p 335.00p 342.50p 5844
18/05/2021 335.00p 350.00p 333.00p 342.50p 23417
17/05/2021 352.50p 354.48p 330.20p 335.00p 69482
14/05/2021 355.00p 355.49p 350.00p 352.50p 9708
13/05/2021 350.00p 356.49p 342.55p 355.00p 27576
12/05/2021 360.00p 368.45p 340.20p 350.00p 11689
11/05/2021 360.00p 365.00p 350.20p 360.00p 7260
10/05/2021 360.00p 366.00p 353.00p 360.00p 4044
07/05/2021 360.00p 367.48p 353.00p 360.00p 7272
06/05/2021 360.00p 369.00p 354.52p 360.00p 17561
05/05/2021 360.00p 369.00p 355.55p 360.00p 18614
04/05/2021 360.00p 364.49p 355.55p 360.00p 11394
03/05/2021 360.00p 364.49p 355.55p 360.00p 1680
30/04/2021 360.00p 364.49p 355.55p 360.00p 1680
29/04/2021 370.00p 372.49p 350.50p 360.00p 20984
28/04/2021 370.00p 373.48p 361.00p 370.00p 22004
27/04/2021 365.00p 376.89p 360.00p 370.00p 44140
26/04/2021 350.00p 370.00p 345.00p 365.00p 43577
23/04/2021 345.00p 351.60p 340.00p 350.00p 8382
22/04/2021 345.00p 350.00p 340.00p 345.00p 12300
21/04/2021 340.00p 350.00p 331.00p 345.00p 33312
20/04/2021 340.00p 350.00p 337.81p 340.00p 17473
19/04/2021 337.50p 350.00p 335.50p 340.00p 11429
16/04/2021 330.00p 340.00p 328.95p 332.50p 17338
15/04/2021 330.00p 340.00p 325.00p 330.00p 15242
14/04/2021 330.00p 338.00p 326.51p 330.00p 23465
13/04/2021 330.00p 336.89p 322.10p 330.00p 61541
12/04/2021 330.00p 338.00p 320.00p 330.00p 47607
09/04/2021 330.00p 337.68p 327.20p 330.00p 11746
08/04/2021 330.00p 340.00p 323.00p 330.00p 26244
07/04/2021 330.00p 340.00p 326.60p 330.00p 27059
06/04/2021 327.50p 340.00p 323.00p 330.00p 59495
05/04/2021 332.00p 337.00p 320.01p 327.50p 49165
02/04/2021 332.00p 337.00p 320.01p 327.50p 49165
01/04/2021 332.00p 337.00p 320.01p 327.50p 49165
31/03/2021 332.00p 340.00p 324.01p 332.00p 18143
30/03/2021 315.00p 338.60p 315.00p 332.00p 39167
29/03/2021 317.00p 317.00p 304.80p 312.00p 6130
26/03/2021 317.00p 319.10p 310.70p 317.00p 14402
25/03/2021 325.00p 332.65p 311.65p 317.00p 19646
24/03/2021 315.00p 327.49p 311.00p 325.00p 26682
23/03/2021 310.00p 317.00p 301.11p 315.00p 14902
22/03/2021 315.00p 315.00p 310.00p 310.00p 8822
19/03/2021 315.00p 316.00p 310.10p 315.00p 7082
18/03/2021 320.00p 325.00p 310.01p 315.00p 20984
17/03/2021 325.00p 329.50p 311.00p 314.00p 21115
16/03/2021 325.00p 329.00p 320.01p 325.00p 29289
15/03/2021 325.00p 330.00p 320.01p 325.00p 14972
12/03/2021 310.00p 339.50p 306.70p 325.00p 98847
11/03/2021 301.00p 306.75p 292.00p 301.00p 12845
10/03/2021 302.00p 310.00p 293.50p 301.00p 19805
09/03/2021 290.00p 310.00p 285.20p 302.00p 18436
08/03/2021 290.00p 300.00p 280.00p 290.00p 13206
05/03/2021 295.00p 299.50p 281.00p 290.00p 18997
04/03/2021 300.00p 303.60p 291.00p 295.00p 11342
03/03/2021 300.00p 307.00p 290.50p 300.00p 37619
02/03/2021 300.00p 309.50p 290.50p 300.00p 16086
01/03/2021 300.00p 309.50p 290.00p 300.00p 23957
26/02/2021 295.00p 309.50p 290.00p 300.00p 37913
25/02/2021 300.00p 304.49p 290.50p 295.00p 10358
24/02/2021 310.00p 319.50p 292.50p 300.00p 21922
23/02/2021 318.00p 319.75p 310.00p 310.00p 14457
22/02/2021 305.00p 330.00p 305.00p 318.00p 67146
19/02/2021 305.00p 308.44p 300.00p 305.00p 200224
18/02/2021 310.00p 320.00p 300.05p 305.00p 11088
17/02/2021 310.00p 315.49p 302.65p 310.00p 2928
16/02/2021 310.00p 319.50p 302.00p 310.00p 6525
15/02/2021 301.00p 319.79p 300.06p 310.00p 14145
12/02/2021 295.00p 305.99p 295.00p 301.00p 2032
11/02/2021 306.00p 306.00p 292.00p 295.00p 71699
10/02/2021 310.00p 316.00p 301.00p 306.00p 11677
09/02/2021 308.00p 315.00p 308.00p 310.00p 28847
08/02/2021 300.00p 315.00p 300.00p 308.00p 105893
05/02/2021 295.00p 311.12p 290.25p 305.00p 14737
04/02/2021 290.00p 300.00p 287.00p 295.00p 19036
03/02/2021 285.00p 300.00p 285.00p 290.00p 13271
02/02/2021 285.00p 290.00p 281.00p 290.00p 15143
01/02/2021 283.00p 286.00p 280.05p 285.00p 7696
29/01/2021 283.00p 285.00p 280.05p 283.00p 45353
28/01/2021 285.00p 286.50p 280.00p 283.00p 8977
27/01/2021 285.00p 289.80p 280.05p 285.00p 22667
26/01/2021 282.00p 289.22p 272.05p 285.00p 18173
25/01/2021 283.00p 283.00p 270.00p 282.00p 1958018
22/01/2021 283.00p 283.00p 276.00p 283.00p 45888
21/01/2021 283.00p 283.00p 277.00p 283.00p 5148
20/01/2021 274.00p 290.00p 271.76p 283.00p 27635
19/01/2021 268.00p 278.00p 262.68p 274.00p 21888
18/01/2021 268.00p 277.99p 262.55p 268.00p 23654
15/01/2021 268.00p 277.99p 259.51p 268.00p 1271341
14/01/2021 269.00p 275.00p 258.00p 264.00p 13984
13/01/2021 269.00p 278.00p 264.68p 269.00p 9579
12/01/2021 274.00p 274.00p 258.00p 270.00p 19977
11/01/2021 277.00p 278.45p 268.00p 274.00p 30550
08/01/2021 281.00p 281.00p 272.00p 277.00p 7661
07/01/2021 281.00p 281.00p 272.05p 281.00p 16291
06/01/2021 283.00p 284.89p 274.05p 281.00p 26990
05/01/2021 283.00p 289.00p 277.60p 283.00p 11670
04/01/2021 283.00p 290.00p 280.00p 283.00p 7733
01/01/2021 283.00p 290.11p 280.00p 283.00p 116462
31/12/2020 283.00p 290.11p 280.00p 283.00p 206462
30/12/2020 284.00p 290.40p 278.50p 283.00p 149238
29/12/2020 286.00p 286.05p 278.00p 284.00p 7934
28/12/2020 286.00p 286.05p 281.55p 286.00p 3671
25/12/2020 286.00p 286.05p 281.55p 286.00p 3671
24/12/2020 286.00p 286.05p 281.55p 286.00p 3671
23/12/2020 286.00p 286.00p 286.00p 286.00p 0
22/12/2020 285.00p 286.24p 278.00p 286.00p 6625
21/12/2020 287.00p 288.99p 278.00p 285.00p 11514
18/12/2020 287.00p 291.10p 280.00p 287.00p 7502
17/12/2020 287.00p 290.96p 280.00p 287.00p 3913
16/12/2020 287.00p 291.28p 280.00p 287.00p 11373
15/12/2020 287.00p 292.00p 281.51p 287.00p 1609
14/12/2020 287.00p 291.32p 280.00p 287.00p 6410
11/12/2020 286.00p 292.00p 279.15p 287.00p 534836
10/12/2020 286.00p 287.00p 280.00p 286.00p 515638
09/12/2020 286.00p 287.49p 285.20p 286.00p 3472
08/12/2020 294.00p 295.00p 284.50p 286.00p 6049
07/12/2020 294.00p 296.19p 284.00p 294.00p 3501
04/12/2020 294.00p 302.00p 285.10p 294.00p 3930
03/12/2020 294.00p 298.50p 285.25p 294.00p 3769
02/12/2020 294.00p 299.50p 285.25p 294.00p 6791
01/12/2020 294.00p 294.00p 290.11p 294.00p 145
30/11/2020 294.00p 302.00p 285.25p 294.00p 3026
27/11/2020 297.00p 303.60p 292.00p 294.00p 5296
26/11/2020 297.00p 303.72p 292.11p 297.00p 8925
25/11/2020 297.00p 303.00p 292.00p 297.00p 9075
24/11/2020 288.00p 303.00p 288.00p 297.00p 18136
23/11/2020 288.00p 293.10p 286.55p 288.00p 8010
20/11/2020 288.00p 293.40p 285.00p 288.00p 6952
19/11/2020 286.00p 294.00p 285.00p 288.00p 9042
18/11/2020 280.00p 290.00p 276.00p 286.00p 13962
17/11/2020 281.00p 290.00p 275.00p 280.00p 17197
16/11/2020 281.00p 290.00p 278.55p 281.00p 12299
13/11/2020 281.00p 289.64p 260.00p 281.00p 15781
12/11/2020 278.00p 290.00p 277.55p 281.00p 9376
10/11/2020 263.00p 280.00p 261.00p 280.00p 19130
09/11/2020 260.00p 270.00p 255.00p 263.00p 10142
06/11/2020 260.00p 266.00p 254.51p 260.00p 31059
05/11/2020 260.00p 267.00p 254.20p 260.00p 186
04/11/2020 260.00p 260.00p 260.00p 260.00p 0
03/11/2020 260.00p 269.99p 252.55p 260.00p 29774
02/11/2020 260.00p 269.00p 252.55p 260.00p 2954
30/10/2020 260.00p 270.00p 252.11p 260.00p 7519
29/10/2020 260.00p 260.00p 251.00p 256.00p 8118
28/10/2020 270.00p 270.00p 250.00p 260.00p 19417
27/10/2020 270.00p 279.00p 265.00p 270.00p 26311
26/10/2020 270.00p 279.99p 264.00p 270.00p 12319
23/10/2020 270.00p 277.00p 250.00p 270.00p 6346093
22/10/2020 270.00p 279.00p 267.55p 270.00p 6757
21/10/2020 280.00p 280.00p 266.00p 270.00p 15594
20/10/2020 288.00p 288.00p 271.00p 280.00p 8535
19/10/2020 290.00p 290.00p 280.00p 288.00p 8221
16/10/2020 290.00p 294.22p 280.00p 290.00p 10324
15/10/2020 290.00p 290.00p 280.00p 290.00p 12032
14/10/2020 290.00p 291.90p 282.00p 290.00p 21271
13/10/2020 290.00p 292.70p 286.86p 290.00p 13581
12/10/2020 287.00p 293.99p 283.00p 290.00p 26007
09/10/2020 282.00p 289.99p 275.00p 287.00p 26169
08/10/2020 282.00p 286.49p 275.00p 282.00p 13546
07/10/2020 282.00p 286.49p 274.71p 282.00p 12334
06/10/2020 282.00p 286.49p 274.10p 282.00p 15460
05/10/2020 282.00p 287.45p 274.05p 282.00p 9977
02/10/2020 282.00p 287.00p 274.00p 282.00p 32309
01/10/2020 282.00p 290.00p 275.00p 282.00p 35596
30/09/2020 280.00p 290.00p 273.55p 282.00p 49634
29/09/2020 260.00p 280.00p 255.51p 275.00p 29011
28/09/2020 243.00p 249.99p 241.55p 245.00p 5389
25/09/2020 243.00p 243.00p 241.55p 243.00p 3006
24/09/2020 243.00p 247.50p 240.00p 243.00p 83367
23/09/2020 243.00p 243.00p 240.00p 243.00p 20
22/09/2020 240.00p 249.99p 240.00p 243.00p 28178
21/09/2020 242.00p 249.99p 236.40p 240.00p 24194
18/09/2020 242.00p 250.00p 242.00p 242.00p 5507
17/09/2020 242.00p 250.00p 241.50p 242.00p 3345
16/09/2020 242.00p 250.00p 239.60p 242.00p 16017
15/09/2020 233.00p 246.00p 229.80p 242.00p 31352
14/09/2020 228.00p 229.80p 225.00p 228.00p 9845
11/09/2020 231.00p 231.00p 221.00p 228.00p 30175
10/09/2020 231.00p 232.00p 227.10p 231.00p 6696
09/09/2020 235.00p 236.48p 226.00p 231.00p 14547
08/09/2020 242.00p 242.00p 230.00p 235.00p 7479
07/09/2020 242.00p 247.00p 234.00p 242.00p 12085
04/09/2020 244.00p 244.48p 235.00p 242.00p 7935
03/09/2020 244.00p 247.80p 235.00p 244.00p 6340
02/09/2020 244.00p 248.00p 234.00p 244.00p 11838
01/09/2020 244.00p 244.00p 235.00p 244.00p 6235
31/08/2020 244.00p 244.00p 235.10p 244.00p 2278
28/08/2020 244.00p 244.00p 235.10p 244.00p 2278

*Close Price adjusted for both dividends and splits