Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/11/2017 225.50p 228.00p 218.00p 221.50p 17649
01/11/2017 225.50p 225.50p 223.00p 225.50p 1552
31/10/2017 229.00p 229.00p 221.00p 225.50p 9492
30/10/2017 227.50p 233.00p 223.05p 229.00p 21376
27/10/2017 218.50p 227.50p 215.51p 227.50p 33361
26/10/2017 219.00p 219.00p 212.00p 218.50p 39394
25/10/2017 224.00p 224.00p 218.00p 221.00p 15303
24/10/2017 231.00p 231.00p 220.96p 224.00p 25146
23/10/2017 231.00p 234.84p 227.00p 231.00p 22637
20/10/2017 229.50p 231.95p 227.05p 231.00p 21270
19/10/2017 232.50p 234.90p 228.05p 229.50p 12598
18/10/2017 234.00p 237.50p 229.00p 232.50p 23945
17/10/2017 229.50p 237.80p 229.11p 234.00p 21856
16/10/2017 229.50p 234.00p 227.00p 230.50p 12189
13/10/2017 230.50p 233.50p 229.50p 229.50p 36874
12/10/2017 232.00p 232.00p 230.50p 230.50p 6903
11/10/2017 237.00p 237.00p 230.50p 232.00p 30664
10/10/2017 236.00p 237.00p 236.00p 237.00p 29179
09/10/2017 233.50p 236.50p 232.50p 236.00p 113300
06/10/2017 225.00p 233.50p 224.00p 232.50p 93843
05/10/2017 214.00p 224.00p 214.00p 224.00p 62106
04/10/2017 214.00p 214.00p 214.00p 214.00p 39311
03/10/2017 214.00p 214.00p 214.00p 214.00p 214623
02/10/2017 211.50p 214.00p 210.50p 214.00p 79065
29/09/2017 211.00p 218.00p 209.50p 211.50p 91994
28/09/2017 216.50p 216.50p 207.50p 211.00p 90337
27/09/2017 235.00p 235.00p 216.50p 216.50p 143311
26/09/2017 233.00p 233.00p 230.00p 231.00p 12115
25/09/2017 233.00p 234.00p 233.00p 233.00p 14116
22/09/2017 231.50p 233.00p 231.50p 233.00p 19862
21/09/2017 227.50p 231.50p 227.50p 231.50p 9394
20/09/2017 231.50p 231.50p 223.50p 227.50p 51067
19/09/2017 239.00p 239.00p 231.50p 231.50p 10283
18/09/2017 239.00p 239.00p 239.00p 239.00p 4537
15/09/2017 239.00p 239.00p 239.00p 239.00p 11639
14/09/2017 237.50p 239.00p 237.50p 239.00p 11774
13/09/2017 236.00p 237.50p 236.00p 237.50p 25049
12/09/2017 236.00p 236.00p 236.00p 236.00p 2657
11/09/2017 235.00p 236.00p 235.00p 236.00p 4748
08/09/2017 226.50p 235.00p 226.50p 235.00p 42676
07/09/2017 231.50p 231.50p 226.50p 226.50p 18750
06/09/2017 239.50p 241.00p 227.50p 231.50p 43312
05/09/2017 250.00p 250.00p 237.50p 239.50p 79315
04/09/2017 254.50p 254.50p 247.50p 250.00p 33350
01/09/2017 256.00p 256.50p 254.50p 254.50p 29545
31/08/2017 255.00p 256.00p 253.50p 256.00p 13162
30/08/2017 246.00p 253.50p 246.00p 253.50p 17875
29/08/2017 246.00p 246.00p 246.00p 246.00p 9251
25/08/2017 247.50p 247.50p 246.00p 246.00p 15082
24/08/2017 236.00p 247.50p 236.00p 247.50p 43091
23/08/2017 236.00p 236.00p 229.00p 236.00p 30507
22/08/2017 235.00p 236.00p 235.00p 236.00p 14483
21/08/2017 229.00p 236.00p 229.00p 235.00p 66438
18/08/2017 217.50p 229.00p 217.50p 229.00p 72728
17/08/2017 222.50p 222.50p 217.50p 217.50p 18311
16/08/2017 227.50p 225.50p 221.50p 221.50p 20902
15/08/2017 234.50p 234.50p 224.00p 224.00p 17957
14/08/2017 241.50p 241.50p 234.50p 234.50p 19489
11/08/2017 236.50p 242.50p 237.50p 241.50p 30753
10/08/2017 241.50p 241.50p 239.00p 239.00p 842
09/08/2017 241.50p 241.50p 241.50p 241.50p 7439
08/08/2017 241.50p 241.50p 241.50p 241.50p 2437
07/08/2017 241.50p 241.50p 241.50p 241.50p 17799
04/08/2017 241.50p 241.50p 241.50p 241.50p 678
03/08/2017 247.50p 247.50p 241.50p 241.50p 17246
02/08/2017 250.00p 250.00p 247.50p 247.50p 15322
01/08/2017 245.00p 250.00p 245.00p 250.00p 17285
31/07/2017 245.00p 247.50p 245.00p 245.00p 19009
28/07/2017 238.00p 245.00p 238.00p 245.00p 15266
27/07/2017 234.00p 238.00p 234.00p 238.00p 16511
26/07/2017 228.50p 234.00p 228.50p 234.00p 20475
25/07/2017 221.50p 228.50p 221.50p 228.50p 52433
24/07/2017 221.50p 221.50p 221.50p 221.50p 17222
21/07/2017 221.50p 221.50p 221.50p 221.50p 6652
20/07/2017 221.50p 221.50p 221.50p 221.50p 16233
19/07/2017 225.00p 222.50p 221.50p 221.50p 6011
18/07/2017 225.00p 225.00p 222.50p 222.50p 4280
17/07/2017 225.00p 225.00p 225.00p 225.00p 6876
14/07/2017 225.00p 227.50p 225.00p 225.00p 10572
13/07/2017 222.50p 227.50p 222.50p 227.50p 22779
12/07/2017 222.50p 222.50p 222.50p 222.50p 21647
11/07/2017 222.50p 224.00p 222.50p 222.50p 1298
10/07/2017 225.00p 225.00p 222.50p 222.50p 10390
07/07/2017 234.00p 234.00p 225.00p 225.00p 30540
06/07/2017 237.50p 237.50p 234.00p 234.00p 10890
05/07/2017 238.50p 238.50p 237.50p 237.50p 10170
04/07/2017 237.50p 238.50p 237.50p 238.50p 29274
03/07/2017 233.50p 237.50p 232.50p 237.50p 60684
30/06/2017 249.00p 247.50p 232.00p 233.50p 94506
29/06/2017 237.00p 249.50p 235.50p 245.50p 47991
28/06/2017 227.50p 236.50p 227.50p 235.50p 50256
27/06/2017 214.00p 228.50p 212.50p 227.50p 250500
26/06/2017 215.50p 221.50p 212.50p 214.00p 69540
23/06/2017 213.50p 214.50p 213.50p 214.00p 20918
22/06/2017 215.50p 216.50p 213.50p 213.50p 0
21/06/2017 215.50p 215.50p 214.00p 215.50p 0
20/06/2017 213.00p 215.50p 213.00p 215.50p 0
19/06/2017 204.50p 213.00p 204.50p 213.00p 0
16/06/2017 202.00p 205.00p 200.10p 204.50p 39056
15/06/2017 212.50p 215.00p 192.51p 202.00p 262209
14/06/2017 226.00p 228.49p 208.00p 211.50p 57856
13/06/2017 226.00p 228.00p 223.00p 226.00p 2865
12/06/2017 229.50p 233.97p 225.00p 226.00p 18201
09/06/2017 229.50p 233.00p 229.50p 229.50p 1020
08/06/2017 229.00p 233.00p 229.00p 229.50p 3140
07/06/2017 227.50p 232.97p 227.50p 229.00p 6907
06/06/2017 232.50p 234.97p 225.51p 227.50p 25579
05/06/2017 235.00p 236.00p 230.11p 232.50p 22193
02/06/2017 236.50p 236.50p 233.30p 235.00p 15166
01/06/2017 236.50p 239.97p 234.81p 236.50p 7408
31/05/2017 238.50p 243.00p 234.60p 236.50p 6805
30/05/2017 239.00p 239.90p 234.50p 238.50p 12838
26/05/2017 238.50p 240.00p 234.40p 239.00p 12429
25/05/2017 238.50p 239.00p 238.00p 238.50p 0
24/05/2017 239.00p 241.44p 237.11p 239.00p 7761
23/05/2017 240.50p 240.50p 237.11p 239.00p 11539
22/05/2017 240.50p 240.50p 237.81p 240.50p 1501
19/05/2017 239.00p 242.75p 237.77p 240.50p 6980
18/05/2017 242.50p 242.50p 239.00p 239.00p 14159
17/05/2017 242.50p 244.00p 240.15p 242.50p 8484
16/05/2017 242.50p 243.00p 240.06p 242.50p 8573
15/05/2017 242.50p 244.90p 240.06p 242.50p 12937
12/05/2017 244.50p 246.66p 240.11p 242.50p 9817
11/05/2017 244.50p 246.66p 242.75p 244.50p 18393
10/05/2017 246.50p 248.90p 243.10p 244.50p 4143
09/05/2017 246.50p 246.50p 243.00p 246.50p 2285
08/05/2017 246.50p 249.99p 246.00p 246.50p 698
05/05/2017 249.50p 250.00p 243.21p 246.50p 11534
04/05/2017 251.50p 253.50p 248.71p 249.50p 7534
03/05/2017 251.50p 254.00p 248.71p 251.50p 848
02/05/2017 253.50p 255.00p 248.51p 251.50p 15577
28/04/2017 256.00p 257.00p 252.11p 253.50p 19265
27/04/2017 251.50p 257.00p 251.50p 256.00p 26802
26/04/2017 250.00p 254.97p 249.50p 251.50p 13036
25/04/2017 250.00p 251.97p 250.00p 250.00p 8554
24/04/2017 253.00p 256.00p 248.21p 250.00p 17778
21/04/2017 258.50p 260.00p 250.16p 253.00p 40398
20/04/2017 250.00p 258.50p 247.00p 258.50p 36683
19/04/2017 242.50p 252.00p 242.50p 250.00p 26822
18/04/2017 238.50p 247.00p 236.75p 242.50p 20253
13/04/2017 243.50p 243.50p 238.50p 238.50p 20235
12/04/2017 246.00p 247.00p 241.66p 243.50p 8885
11/04/2017 249.00p 257.00p 245.00p 246.00p 67611
10/04/2017 241.50p 253.00p 238.84p 249.00p 28830
07/04/2017 232.50p 245.00p 232.50p 241.50p 38237
06/04/2017 232.50p 233.95p 230.21p 232.50p 12472
05/04/2017 234.00p 234.00p 230.00p 232.50p 26638
04/04/2017 235.50p 237.49p 232.44p 234.00p 17596
03/04/2017 234.50p 239.49p 231.00p 235.50p 21916
31/03/2017 228.00p 239.00p 224.70p 234.50p 61263
30/03/2017 228.00p 230.00p 224.70p 228.00p 5574
29/03/2017 228.00p 229.98p 224.61p 228.00p 14027
28/03/2017 227.00p 229.00p 224.75p 228.00p 9657
27/03/2017 227.00p 230.00p 224.58p 227.00p 5408
24/03/2017 227.00p 230.00p 224.58p 227.00p 7148
23/03/2017 224.50p 227.00p 224.50p 227.00p 1841
22/03/2017 225.00p 226.00p 223.00p 224.50p 17124
21/03/2017 229.00p 232.80p 224.68p 225.00p 25925
20/03/2017 228.50p 232.00p 226.00p 229.00p 37335
17/03/2017 228.50p 232.00p 226.25p 228.50p 5578
16/03/2017 228.00p 231.00p 226.25p 228.50p 6426
15/03/2017 228.00p 231.00p 225.65p 228.00p 13011
14/03/2017 233.50p 237.49p 223.51p 227.50p 55214
13/03/2017 227.50p 235.00p 227.50p 233.50p 41599
10/03/2017 222.50p 230.00p 222.50p 227.50p 10205
09/03/2017 223.50p 226.70p 220.06p 222.50p 62626
08/03/2017 223.50p 226.75p 223.50p 223.50p 9214
07/03/2017 225.00p 228.00p 222.00p 223.50p 37927
06/03/2017 211.50p 225.00p 208.00p 222.50p 108873
03/03/2017 208.00p 214.65p 206.00p 211.50p 60518
02/03/2017 216.50p 217.50p 208.50p 209.50p 31726
01/03/2017 222.50p 222.50p 212.50p 216.00p 66111
28/02/2017 231.50p 232.95p 222.00p 222.50p 31422
27/02/2017 226.50p 227.80p 223.15p 224.50p 25177
24/02/2017 226.50p 230.00p 226.50p 226.50p 9384
23/02/2017 226.50p 230.00p 225.11p 226.50p 26834
22/02/2017 226.50p 230.00p 226.50p 226.50p 5276
21/02/2017 225.00p 230.00p 225.00p 226.50p 11855
20/02/2017 232.50p 232.50p 224.21p 225.00p 66935
17/02/2017 239.50p 239.50p 230.00p 232.50p 44322
16/02/2017 226.50p 244.00p 226.00p 238.50p 97631
15/02/2017 229.50p 229.50p 225.00p 226.50p 24466
14/02/2017 227.00p 229.50p 227.00p 229.50p 10400
13/02/2017 219.00p 228.00p 219.00p 227.00p 71150
10/02/2017 215.50p 220.00p 215.11p 219.00p 29083
09/02/2017 215.00p 217.99p 214.21p 215.50p 20020
08/02/2017 221.50p 221.50p 213.00p 215.00p 76367
07/02/2017 217.50p 227.00p 216.21p 221.50p 101341
06/02/2017 212.50p 219.40p 208.00p 217.50p 129148
03/02/2017 198.50p 214.90p 198.50p 212.50p 174096
02/02/2017 197.50p 200.80p 197.21p 198.00p 20994
01/02/2017 195.00p 205.00p 195.00p 197.50p 76215
31/01/2017 191.50p 197.00p 189.51p 195.00p 39295
30/01/2017 189.00p 194.00p 187.41p 191.50p 38954
27/01/2017 187.50p 192.00p 185.15p 189.00p 42400
26/01/2017 187.50p 189.84p 185.15p 187.50p 5913
25/01/2017 187.50p 189.95p 185.15p 187.50p 18318
24/01/2017 189.50p 189.50p 184.00p 187.50p 42178
23/01/2017 190.00p 191.90p 188.00p 189.50p 16360
20/01/2017 190.50p 192.90p 188.44p 190.00p 9231

*Close Price adjusted for both dividends and splits