Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/05/2018 211.50p 211.80p 208.00p 211.50p 24122
08/05/2018 211.50p 211.75p 208.00p 211.50p 17729
04/05/2018 211.50p 211.80p 208.00p 211.50p 3650
03/05/2018 212.00p 212.10p 208.00p 211.50p 1917
02/05/2018 213.50p 214.00p 208.00p 212.00p 15877
01/05/2018 214.50p 214.50p 211.50p 213.50p 4812
30/04/2018 217.50p 219.00p 210.00p 214.50p 19717
27/04/2018 217.50p 217.50p 215.51p 217.50p 4605
26/04/2018 217.00p 218.45p 214.00p 217.50p 11078
25/04/2018 216.00p 219.92p 213.20p 217.00p 19996
24/04/2018 209.00p 216.00p 209.00p 215.00p 47143
23/04/2018 208.50p 212.00p 208.50p 209.00p 3000
20/04/2018 208.50p 212.00p 208.50p 208.50p 8367
19/04/2018 208.50p 211.90p 208.50p 208.50p 4074
18/04/2018 208.50p 211.90p 208.50p 208.50p 593
17/04/2018 208.50p 211.90p 208.50p 208.50p 2357
16/04/2018 208.50p 211.90p 208.00p 208.50p 43610
13/04/2018 208.50p 210.20p 205.60p 208.50p 23341
12/04/2018 208.50p 210.20p 207.70p 208.50p 14691
11/04/2018 208.50p 210.79p 206.00p 208.50p 13252
10/04/2018 208.50p 210.81p 206.51p 208.50p 3815
09/04/2018 208.50p 212.00p 205.50p 208.50p 7319
06/04/2018 209.00p 209.00p 205.00p 208.50p 62579
05/04/2018 209.00p 209.00p 205.00p 209.00p 2220
04/04/2018 209.00p 209.00p 205.00p 209.00p 6469
03/04/2018 211.00p 211.00p 207.00p 209.00p 8807
29/03/2018 211.00p 211.00p 207.00p 211.00p 181322
28/03/2018 211.00p 211.00p 207.10p 211.00p 11653
27/03/2018 211.00p 211.00p 207.00p 211.00p 5645
26/03/2018 211.00p 211.00p 207.00p 211.00p 24217
23/03/2018 211.00p 211.00p 207.00p 211.00p 13309
22/03/2018 215.00p 215.00p 212.00p 212.50p 4028
21/03/2018 215.00p 215.00p 212.00p 215.00p 13871
20/03/2018 215.00p 215.50p 212.60p 215.00p 11838
19/03/2018 215.00p 217.80p 212.30p 215.00p 24840
16/03/2018 216.00p 219.20p 213.60p 215.00p 16917
15/03/2018 215.00p 219.20p 213.20p 216.00p 10501
14/03/2018 215.00p 218.00p 213.00p 215.00p 12583
13/03/2018 217.50p 217.50p 213.60p 215.00p 19630
12/03/2018 222.00p 222.90p 215.15p 217.50p 36313
09/03/2018 220.00p 222.00p 216.10p 222.00p 45056
08/03/2018 220.00p 220.00p 216.00p 220.00p 197
07/03/2018 220.00p 220.00p 216.00p 220.00p 1301
06/03/2018 220.00p 222.49p 216.00p 220.00p 41433
05/03/2018 219.50p 223.12p 216.10p 220.00p 40303
02/03/2018 223.50p 223.50p 215.00p 219.50p 21658
01/03/2018 227.50p 227.50p 219.00p 223.50p 24461
28/02/2018 231.00p 231.00p 225.00p 227.50p 55400
27/02/2018 232.50p 232.50p 223.00p 225.00p 23939
26/02/2018 232.50p 234.90p 230.00p 232.50p 13455
23/02/2018 230.50p 233.00p 228.51p 232.50p 26171
22/02/2018 223.50p 232.25p 223.50p 230.50p 33482
21/02/2018 221.00p 224.50p 220.00p 223.50p 10116
20/02/2018 208.00p 211.00p 206.55p 208.00p 26140
19/02/2018 208.00p 212.00p 206.00p 208.00p 30240
16/02/2018 208.00p 209.44p 205.60p 208.00p -24082
15/02/2018 205.50p 208.00p 203.75p 208.00p 19049
14/02/2018 207.00p 208.00p 202.00p 205.50p 41126
13/02/2018 205.00p 207.50p 205.00p 207.00p 6594
12/02/2018 206.00p 206.00p 202.51p 205.00p 6675
09/02/2018 204.50p 206.00p 202.60p 206.00p 28934
08/02/2018 206.00p 207.60p 202.60p 204.50p 28827
07/02/2018 202.50p 206.70p 200.00p 206.00p 42402
06/02/2018 202.50p 203.55p 197.00p 202.50p 60016
05/02/2018 216.50p 217.70p 207.00p 207.00p 58710
02/02/2018 217.50p 217.88p 213.00p 216.50p 35161
01/02/2018 225.00p 225.00p 216.11p 217.50p 24509
31/01/2018 223.50p 225.00p 220.05p 225.00p 23437
30/01/2018 225.50p 226.00p 223.00p 223.50p 21174
29/01/2018 225.50p 226.45p 221.12p 225.50p 23256
26/01/2018 225.00p 227.85p 223.00p 225.50p 712058
25/01/2018 225.00p 227.90p 222.00p 225.00p 26316
24/01/2018 224.00p 226.95p 222.00p 225.00p 12857
23/01/2018 218.50p 225.00p 218.50p 224.00p 22399
22/01/2018 225.00p 227.10p 215.40p 219.00p 66970
19/01/2018 216.50p 227.10p 216.50p 225.00p 59920
18/01/2018 216.50p 219.95p 214.11p 216.50p 11508
17/01/2018 232.50p 233.00p 213.20p 216.50p 48644
16/01/2018 232.50p 234.00p 230.00p 232.50p 66294
15/01/2018 218.50p 234.10p 217.00p 232.50p 48283
12/01/2018 218.50p 222.00p 217.51p 218.50p 30316
11/01/2018 213.50p 221.95p 210.05p 218.50p 34510
10/01/2018 212.50p 216.00p 211.10p 213.50p 25528
09/01/2018 207.50p 215.88p 207.50p 212.50p 71315
08/01/2018 195.50p 211.55p 193.25p 207.50p 75312
05/01/2018 193.50p 195.70p 193.10p 194.50p 35164
04/01/2018 176.50p 195.00p 176.50p 193.50p 107481
03/01/2018 176.50p 180.00p 174.11p 176.50p 46028
02/01/2018 179.00p 180.00p 174.30p 176.50p 46250
29/12/2017 178.50p 180.00p 177.55p 179.00p 11005
28/12/2017 179.50p 181.00p 177.05p 178.50p 13476
27/12/2017 180.50p 181.59p 177.49p 179.50p 8769
22/12/2017 180.00p 181.49p 180.00p 180.50p 273
21/12/2017 180.00p 181.49p 177.00p 180.00p 22196
20/12/2017 180.00p 181.44p 177.00p 180.00p 12163
19/12/2017 180.00p 182.00p 177.27p 180.00p 6294
18/12/2017 181.50p 184.49p 180.11p 183.00p 34673
15/12/2017 177.50p 181.70p 175.10p 181.50p 12420
14/12/2017 184.50p 186.00p 175.10p 177.50p 39567
13/12/2017 184.50p 186.90p 183.00p 184.50p 4332
12/12/2017 183.50p 186.00p 180.50p 184.50p 19430
11/12/2017 188.00p 188.95p 180.50p 183.50p 37323
08/12/2017 195.50p 197.00p 187.00p 188.00p 42789
07/12/2017 197.50p 197.60p 195.00p 195.50p 11689
06/12/2017 198.50p 198.50p 196.00p 197.50p 13234
05/12/2017 198.50p 198.50p 197.10p 198.50p 6857
04/12/2017 199.50p 200.00p 196.00p 198.50p 17042
01/12/2017 203.50p 203.50p 199.00p 199.50p 9265
30/11/2017 203.50p 204.60p 202.00p 203.50p 12269
29/11/2017 203.00p 204.75p 202.00p 203.50p 10073
28/11/2017 202.50p 204.20p 201.00p 203.00p 5423
27/11/2017 202.00p 204.25p 200.10p 202.50p 12244
24/11/2017 202.00p 203.50p 199.05p 202.00p 8427
23/11/2017 202.50p 203.00p 199.95p 202.00p 21382
22/11/2017 207.50p 207.50p 200.00p 202.50p 16408
21/11/2017 207.50p 207.50p 205.61p 207.50p 4662
20/11/2017 207.00p 207.50p 203.05p 207.50p 178
17/11/2017 207.00p 208.00p 204.96p 207.00p 5281
16/11/2017 212.00p 212.00p 205.35p 207.00p 42082
15/11/2017 212.50p 213.50p 208.00p 212.00p 43789
14/11/2017 209.50p 213.44p 207.00p 212.50p 649332
13/11/2017 216.50p 216.50p 205.75p 209.50p 59197
10/11/2017 217.50p 218.00p 212.00p 216.50p 58461
09/11/2017 225.00p 225.00p 216.00p 217.50p 23928
08/11/2017 223.50p 227.00p 220.00p 225.00p 36085
07/11/2017 221.50p 224.95p 218.51p 223.50p 17382
06/11/2017 220.00p 224.00p 215.00p 221.50p 14453
03/11/2017 221.50p 223.00p 218.00p 220.00p 14607
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

*Close Price adjusted for both dividends and splits