Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/02/2019 215.00p 215.70p 212.31p 215.00p 3759
19/02/2019 216.50p 216.50p 212.31p 215.00p 7505
18/02/2019 216.50p 219.00p 213.02p 216.50p 12849
15/02/2019 210.00p 215.00p 205.00p 210.00p 6196
14/02/2019 212.50p 213.00p 205.02p 210.00p 13699
13/02/2019 212.50p 214.00p 210.10p 212.50p 3792
12/02/2019 210.00p 214.00p 210.00p 212.50p 10113
11/02/2019 210.00p 211.00p 206.20p 210.00p 3651
08/02/2019 210.00p 211.45p 206.55p 210.00p 14352
07/02/2019 208.50p 211.55p 206.55p 210.00p 5240
06/02/2019 211.00p 213.45p 205.00p 208.50p 11019
05/02/2019 204.00p 213.00p 204.00p 211.00p 17584
04/02/2019 202.50p 207.00p 202.50p 204.00p 8411
01/02/2019 202.50p 202.50p 200.00p 202.50p 6026
31/01/2019 202.50p 203.70p 200.00p 202.50p 13055
30/01/2019 204.00p 206.40p 200.02p 202.50p 9852
29/01/2019 204.00p 206.49p 200.02p 204.00p 3272
28/01/2019 204.00p 207.95p 200.02p 204.00p 8930
25/01/2019 206.50p 209.00p 204.00p 204.00p 7532
24/01/2019 205.00p 209.00p 200.02p 206.00p 25209
23/01/2019 205.00p 208.00p 205.00p 205.00p 1868
22/01/2019 215.00p 215.00p 200.00p 205.00p 23111
21/01/2019 212.50p 219.00p 212.11p 215.00p 22869
18/01/2019 209.00p 213.50p 207.40p 212.50p 19954
17/01/2019 209.00p 212.16p 209.00p 209.00p 24570
16/01/2019 205.00p 210.00p 205.00p 209.00p 18091
15/01/2019 201.50p 208.00p 201.00p 203.00p 6264
14/01/2019 190.00p 205.00p 190.00p 201.50p 39534
11/01/2019 188.50p 191.90p 187.60p 188.50p 7190
10/01/2019 186.50p 191.90p 186.50p 188.50p 11286
09/01/2019 172.50p 190.63p 172.50p 186.50p 36368
08/01/2019 172.50p 174.90p 171.10p 172.50p 10123
07/01/2019 176.00p 176.00p 172.00p 172.50p 20234
04/01/2019 177.00p 177.00p 172.00p 176.00p 17905
03/01/2019 177.00p 177.68p 172.02p 177.00p 6664
02/01/2019 178.50p 178.50p 175.00p 177.50p 2966
31/12/2018 178.50p 178.75p 175.00p 178.50p 10704
28/12/2018 178.50p 179.00p 175.10p 178.50p 3953
27/12/2018 179.50p 181.95p 175.10p 178.50p 13265
24/12/2018 179.50p 180.00p 177.02p 179.50p 3349
21/12/2018 183.00p 183.50p 176.00p 179.50p 32252
20/12/2018 186.00p 186.00p 183.00p 183.00p 4874
19/12/2018 186.00p 187.50p 186.00p 186.00p 4386
18/12/2018 186.00p 188.00p 182.02p 186.00p 2411
17/12/2018 186.00p 188.00p 182.02p 186.00p 19319
14/12/2018 200.00p 200.00p 182.00p 186.00p 28739
13/12/2018 201.00p 201.49p 195.00p 200.00p 10803
12/12/2018 201.50p 204.95p 197.00p 201.00p 4330
11/12/2018 206.50p 207.00p 198.00p 201.50p 8206
10/12/2018 207.50p 208.00p 203.00p 206.50p 1584
07/12/2018 207.50p 209.00p 205.00p 207.50p 6843
06/12/2018 207.50p 210.00p 206.11p 207.50p 2739
05/12/2018 210.00p 210.00p 206.11p 207.50p 560
04/12/2018 211.00p 212.00p 207.02p 211.00p 2201
03/12/2018 212.50p 212.50p 207.02p 211.00p 4847
30/11/2018 212.50p 212.50p 210.02p 212.50p 675
29/11/2018 216.50p 216.50p 210.25p 212.50p 11744
28/11/2018 216.50p 216.50p 213.02p 216.50p 3104
27/11/2018 216.50p 216.50p 213.02p 216.50p 2589
26/11/2018 215.00p 218.00p 211.00p 216.50p 8696
23/11/2018 215.00p 215.90p 211.00p 215.00p 3559
22/11/2018 213.00p 215.95p 213.00p 213.00p 7408
21/11/2018 217.50p 217.50p 211.00p 213.00p 10549
20/11/2018 217.50p 219.00p 215.02p 217.50p 2143
19/11/2018 220.00p 221.49p 215.00p 220.00p 18121
16/11/2018 220.00p 222.00p 215.02p 220.00p 4672
15/11/2018 218.50p 220.00p 215.02p 220.00p 10069
14/11/2018 225.00p 225.00p 218.50p 218.50p 15638
13/11/2018 225.00p 229.00p 220.02p 225.00p 8953
12/11/2018 221.50p 225.00p 221.50p 225.00p 3715
09/11/2018 220.00p 224.00p 219.04p 221.50p 187845
08/11/2018 218.50p 222.00p 218.50p 220.00p 2500
07/11/2018 215.50p 218.50p 215.50p 218.50p 2500
06/11/2018 214.00p 218.00p 214.00p 215.50p 35005
05/11/2018 214.00p 216.00p 212.02p 214.00p 4133
02/11/2018 219.00p 219.00p 212.20p 214.00p 16658
01/11/2018 218.50p 219.00p 215.02p 219.00p 2505
31/10/2018 218.50p 218.50p 218.50p 218.50p 0
30/10/2018 218.50p 219.00p 218.50p 218.50p 1365
29/10/2018 218.50p 219.45p 215.00p 218.50p 11425
26/10/2018 219.00p 220.90p 215.51p 218.50p 9308
25/10/2018 221.50p 222.00p 214.87p 219.00p 23328
24/10/2018 223.50p 223.50p 221.82p 223.50p 5326
23/10/2018 223.50p 223.50p 217.51p 222.50p 13035
22/10/2018 217.50p 222.99p 217.25p 222.50p 17810
19/10/2018 215.00p 220.00p 212.00p 217.50p 6974
18/10/2018 216.00p 217.00p 211.00p 215.00p 12802
17/10/2018 223.50p 226.50p 211.00p 216.00p 52163
16/10/2018 225.00p 227.00p 220.00p 223.50p 21142
15/10/2018 214.00p 230.00p 214.00p 225.00p 27264
12/10/2018 209.00p 217.99p 208.00p 214.00p 39626
11/10/2018 216.00p 216.00p 208.00p 209.00p 37572
10/10/2018 216.00p 220.00p 215.02p 217.50p 10921
09/10/2018 230.00p 230.00p 211.00p 216.00p 42453
08/10/2018 230.00p 232.45p 226.11p 230.00p 6053
05/10/2018 232.50p 232.50p 227.51p 230.00p 88270
04/10/2018 230.50p 232.50p 227.00p 232.50p 256237
03/10/2018 223.50p 232.90p 221.16p 230.50p 138653
02/10/2018 216.50p 218.80p 215.00p 217.00p 15193
01/10/2018 216.50p 217.95p 215.00p 216.50p 10435
28/09/2018 218.50p 218.50p 216.50p 216.50p 5613
27/09/2018 218.00p 219.95p 216.51p 218.50p 14453
26/09/2018 216.00p 219.52p 212.25p 218.00p 4558
25/09/2018 216.00p 216.00p 212.00p 216.00p 163865
24/09/2018 219.50p 219.50p 215.00p 216.00p 4188
21/09/2018 219.50p 219.50p 217.00p 219.50p 3186
20/09/2018 221.50p 221.90p 218.25p 219.50p 3059
19/09/2018 221.50p 222.00p 218.25p 221.50p 402967
18/09/2018 223.50p 223.50p 220.00p 221.50p 10277
17/09/2018 224.50p 226.00p 222.00p 223.50p 27458
14/09/2018 217.50p 218.45p 215.10p 217.50p 4268
13/09/2018 217.50p 217.50p 215.10p 217.50p 315
12/09/2018 217.50p 217.50p 215.10p 217.50p 2314
11/09/2018 217.50p 217.50p 217.50p 217.50p 0
10/09/2018 219.00p 219.00p 215.10p 217.50p 20487
07/09/2018 219.00p 219.60p 216.50p 219.00p 12180
06/09/2018 218.50p 219.00p 218.50p 219.00p 0
05/09/2018 217.50p 219.99p 215.00p 218.50p 32035
04/09/2018 212.50p 215.00p 210.00p 212.50p 22389
03/09/2018 212.50p 212.50p 212.00p 212.50p 235
31/08/2018 212.50p 212.50p 210.00p 212.50p 4565
30/08/2018 212.50p 212.50p 210.00p 212.50p 3140
29/08/2018 214.00p 217.00p 212.50p 212.50p 5780
28/08/2018 214.00p 217.00p 213.40p 214.00p 4634
24/08/2018 215.00p 216.00p 212.05p 214.00p 7497
23/08/2018 214.00p 217.00p 210.21p 215.00p 10043
22/08/2018 214.00p 214.75p 210.20p 214.00p 3871
21/08/2018 214.50p 215.00p 210.11p 214.00p 17603
20/08/2018 214.50p 216.00p 214.50p 214.50p 43
17/08/2018 212.50p 216.40p 210.00p 214.50p 18119
16/08/2018 211.50p 213.00p 208.00p 212.50p 12641
15/08/2018 215.00p 215.00p 210.11p 211.50p 11341
14/08/2018 216.00p 216.00p 212.00p 215.00p 12968
13/08/2018 216.50p 218.00p 212.00p 216.00p 14048
10/08/2018 215.00p 220.00p 213.25p 216.50p 26088
09/08/2018 207.00p 216.00p 206.00p 215.00p 43372
08/08/2018 211.50p 213.00p 204.00p 207.00p 41403
07/08/2018 213.00p 213.95p 208.00p 211.50p 23339
06/08/2018 214.50p 214.50p 210.00p 213.00p 6367
03/08/2018 215.00p 215.00p 212.00p 214.50p 6456
02/08/2018 215.00p 215.00p 212.10p 215.00p 457
01/08/2018 219.00p 219.00p 212.00p 215.00p 28281
31/07/2018 218.50p 220.00p 216.00p 218.50p 29702
30/07/2018 218.50p 221.00p 216.40p 218.50p 9432
27/07/2018 218.50p 220.25p 216.00p 218.50p 8519
26/07/2018 223.00p 223.00p 216.22p 218.50p 10557
25/07/2018 223.50p 224.65p 220.00p 223.00p 5866
24/07/2018 223.50p 225.85p 221.00p 223.50p 473
23/07/2018 225.00p 225.90p 220.00p 223.50p 21135
20/07/2018 223.50p 223.50p 221.82p 223.50p 72
19/07/2018 223.50p 225.95p 221.82p 223.50p 4456
18/07/2018 227.50p 228.00p 223.50p 223.50p 4084
17/07/2018 223.00p 229.50p 223.00p 227.50p 19522
16/07/2018 223.00p 224.00p 222.00p 223.00p 13945
13/07/2018 225.50p 225.50p 222.10p 223.00p 20209
12/07/2018 226.50p 226.50p 224.00p 225.50p 13013
11/07/2018 228.50p 228.50p 225.00p 226.50p 14449
10/07/2018 234.00p 235.37p 225.00p 228.50p 23809
09/07/2018 234.00p 236.16p 230.00p 234.00p 61721
06/07/2018 235.00p 237.00p 230.80p 234.00p 35672
05/07/2018 226.50p 237.22p 223.80p 235.00p 63784
04/07/2018 226.50p 227.00p 223.35p 226.50p 18858
03/07/2018 223.50p 227.00p 222.00p 226.50p 32121
02/07/2018 222.00p 229.90p 219.00p 223.50p 114610
29/06/2018 222.00p 223.00p 219.90p 222.00p 4889
28/06/2018 223.00p 224.00p 219.00p 222.00p 16767
27/06/2018 223.00p 224.45p 221.00p 223.00p 7551
26/06/2018 221.50p 224.49p 221.00p 223.00p 25437
25/06/2018 216.00p 226.23p 212.10p 221.50p 89630
22/06/2018 209.50p 210.40p 206.00p 209.50p 13596
21/06/2018 209.50p 210.85p 206.00p 209.50p 4381
20/06/2018 210.50p 211.00p 206.00p 209.50p 10316
19/06/2018 211.00p 211.90p 210.00p 210.50p 12170
18/06/2018 210.50p 212.00p 209.10p 211.00p 4256
15/06/2018 210.50p 211.90p 208.00p 210.50p 13508
14/06/2018 210.50p 211.90p 208.10p 210.50p 4729
13/06/2018 210.50p 210.50p 208.10p 210.50p 3500
12/06/2018 210.50p 211.00p 208.10p 210.50p 4939
11/06/2018 209.50p 211.00p 207.52p 210.50p 14175
08/06/2018 209.50p 210.40p 206.33p 209.50p 8806
07/06/2018 209.50p 209.60p 208.88p 209.50p 8305
06/06/2018 209.50p 209.50p 206.00p 209.50p 6739
05/06/2018 209.50p 209.60p 206.00p 209.50p 17685
04/06/2018 209.50p 209.78p 206.00p 209.50p 9029
01/06/2018 209.50p 209.78p 206.00p 209.50p 8805
31/05/2018 209.50p 209.50p 206.00p 209.50p 173
30/05/2018 209.50p 209.95p 206.00p 209.50p 2364
29/05/2018 210.50p 210.50p 206.55p 209.50p 42153
25/05/2018 210.50p 211.74p 207.07p 210.50p 7278
24/05/2018 212.00p 212.00p 206.50p 210.50p 409695
23/05/2018 214.00p 214.00p 210.05p 212.50p 4914
22/05/2018 214.00p 214.45p 213.00p 214.00p 3250
21/05/2018 213.00p 215.00p 211.30p 214.00p 15677
18/05/2018 213.50p 215.25p 211.00p 213.00p 8083
17/05/2018 213.00p 214.00p 211.00p 213.50p 6695
16/05/2018 213.00p 214.00p 210.00p 213.00p 5635
15/05/2018 213.00p 213.00p 210.00p 213.00p 14345
14/05/2018 211.50p 215.00p 208.00p 213.00p 4380
11/05/2018 212.00p 214.00p 208.00p 211.50p 6154
10/05/2018 211.50p 211.50p 208.00p 211.50p 5807

*Close Price adjusted for both dividends and splits