Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/03/2015 105.00p 105.00p 103.00p 105.00p 12366
06/03/2015 105.00p 105.00p 101.43p 105.00p 35701
05/03/2015 105.00p 105.00p 103.00p 105.00p 55075
04/03/2015 105.00p 105.00p 105.00p 105.00p 0
03/03/2015 105.00p 105.00p 102.80p 105.00p 15239
02/03/2015 105.50p 105.50p 102.50p 105.00p 62666
27/02/2015 105.00p 105.50p 104.00p 105.50p 5674
26/02/2015 105.00p 105.00p 103.00p 105.00p 61656
25/02/2015 113.50p 113.50p 100.00p 105.00p 306793
24/02/2015 115.50p 115.50p 113.00p 115.50p 3000
23/02/2015 115.50p 115.50p 113.00p 115.50p 3030
20/02/2015 116.00p 116.00p 114.00p 115.50p 6301
19/02/2015 116.00p 116.00p 113.00p 116.00p 11340
18/02/2015 116.50p 116.50p 114.00p 116.00p 11243
17/02/2015 116.50p 116.50p 114.00p 116.50p 6306
16/02/2015 116.50p 116.50p 115.00p 116.50p 8780
13/02/2015 116.50p 118.00p 115.00p 116.50p 61340
12/02/2015 116.50p 116.50p 115.00p 116.50p 3125
11/02/2015 116.50p 116.50p 116.50p 116.50p 0
10/02/2015 116.50p 116.50p 115.00p 116.50p 1794
09/02/2015 116.50p 116.50p 113.50p 116.50p 4330
06/02/2015 116.50p 116.50p 116.50p 116.50p 0
05/02/2015 116.50p 116.50p 116.00p 116.50p 342
04/02/2015 116.50p 116.50p 115.00p 116.50p 2803
03/02/2015 118.00p 118.00p 113.50p 116.50p 44051
02/02/2015 118.50p 119.00p 115.00p 118.00p 26048
30/01/2015 118.50p 118.50p 117.00p 118.50p 2859
29/01/2015 118.50p 119.10p 117.00p 118.50p 4189
28/01/2015 118.50p 118.50p 116.50p 118.50p 4979
27/01/2015 118.50p 119.10p 117.00p 118.50p 19654
26/01/2015 118.50p 119.37p 117.00p 118.50p 9875
23/01/2015 118.50p 119.37p 117.00p 118.50p 8356
22/01/2015 118.50p 119.73p 117.00p 118.50p 9983
21/01/2015 117.50p 119.55p 117.50p 118.50p 15436
20/01/2015 117.50p 119.42p 116.05p 117.50p 3638
19/01/2015 114.00p 119.34p 114.00p 117.50p 2780
16/01/2015 113.50p 115.00p 112.55p 114.00p 21275
15/01/2015 113.50p 113.50p 112.00p 113.50p 7375
14/01/2015 113.50p 114.50p 112.00p 113.50p 898
13/01/2015 113.50p 114.66p 111.25p 113.50p 13797
12/01/2015 113.50p 114.51p 112.00p 113.50p 3586
09/01/2015 112.50p 114.52p 112.00p 113.50p 71732
08/01/2015 111.50p 112.50p 110.09p 112.50p 31245
07/01/2015 111.00p 111.50p 109.00p 111.50p 60468
06/01/2015 111.00p 111.00p 108.60p 111.00p 12054
05/01/2015 111.00p 111.00p 109.00p 111.00p 14076
02/01/2015 111.00p 111.00p 109.00p 111.00p 8767
31/12/2014 111.00p 111.00p 109.00p 111.00p 1387
30/12/2014 111.00p 111.00p 109.00p 111.00p 11461
29/12/2014 111.00p 111.00p 108.00p 111.00p 29437
24/12/2014 111.00p 111.00p 109.00p 111.00p 10081
23/12/2014 111.00p 111.00p 109.50p 111.00p 2446
22/12/2014 111.00p 111.00p 111.00p 111.00p 0
19/12/2014 111.00p 111.00p 109.00p 111.00p 8213
18/12/2014 110.50p 111.00p 109.00p 111.00p 44585
17/12/2014 110.50p 110.50p 108.00p 110.50p 621
16/12/2014 110.50p 110.50p 108.00p 110.50p 13346
15/12/2014 110.50p 110.50p 108.00p 110.50p 105
12/12/2014 110.50p 110.50p 108.00p 110.50p 10136
11/12/2014 111.50p 111.50p 109.00p 111.00p 22106
10/12/2014 109.00p 111.00p 108.30p 111.00p 311660
09/12/2014 109.00p 109.00p 108.00p 109.00p 4168
08/12/2014 108.50p 111.00p 107.00p 109.00p 2708
05/12/2014 108.50p 108.50p 107.00p 108.50p 5363
04/12/2014 108.50p 108.50p 107.00p 108.50p 6262
03/12/2014 108.50p 108.50p 107.00p 108.50p 11843
02/12/2014 108.50p 108.50p 107.00p 108.50p 217505
01/12/2014 108.50p 108.50p 107.00p 108.50p 187192
28/11/2014 108.50p 108.50p 104.00p 108.50p 40785
27/11/2014 113.00p 114.50p 107.00p 108.50p 82780
26/11/2014 108.00p 108.00p 106.00p 108.00p 123265
25/11/2014 108.50p 108.50p 105.00p 108.00p 140912
24/11/2014 110.50p 110.50p 100.10p 108.50p 352967
21/11/2014 138.00p 138.00p 134.00p 137.00p 15037
20/11/2014 138.00p 138.00p 134.00p 138.00p 15962
19/11/2014 138.00p 138.00p 133.00p 138.00p 3938
18/11/2014 138.00p 138.00p 132.87p 138.00p 38233
17/11/2014 138.00p 138.00p 134.00p 138.00p 5149
14/11/2014 138.00p 138.00p 134.00p 138.00p 5000
13/11/2014 138.00p 138.00p 134.00p 138.00p 8731
12/11/2014 138.00p 138.00p 134.00p 138.00p 15757
11/11/2014 138.00p 138.00p 134.00p 138.00p 14459
10/11/2014 138.50p 138.50p 134.00p 138.00p 17712
07/11/2014 137.50p 140.00p 135.00p 138.50p 19934
06/11/2014 139.00p 139.00p 133.50p 137.50p 31280
05/11/2014 139.00p 139.00p 136.00p 139.00p 9282
04/11/2014 139.00p 139.50p 136.00p 139.00p 15275
03/11/2014 139.00p 139.00p 138.95p 139.00p 561
31/10/2014 139.00p 139.00p 136.00p 139.00p 6628
30/10/2014 139.00p 139.00p 136.00p 139.00p 11416
29/10/2014 136.50p 139.00p 133.00p 139.00p 23111
28/10/2014 136.50p 136.90p 133.00p 136.50p 12538
27/10/2014 136.50p 136.50p 133.00p 136.50p 5697
24/10/2014 136.50p 136.50p 133.00p 136.50p 1822
23/10/2014 136.50p 136.50p 133.00p 136.50p 29409
22/10/2014 136.50p 136.50p 133.10p 136.50p 14050
21/10/2014 136.50p 136.50p 133.00p 136.50p 3407
20/10/2014 136.50p 136.50p 133.00p 136.50p 754
17/10/2014 136.50p 136.50p 130.00p 136.50p 36806
16/10/2014 136.50p 136.50p 133.39p 136.50p 1360
15/10/2014 137.00p 137.00p 133.00p 136.50p 19144
14/10/2014 140.00p 140.00p 133.00p 137.00p 17074
13/10/2014 140.00p 140.00p 136.00p 140.00p 19337
10/10/2014 139.50p 140.05p 136.00p 140.00p 14408
09/10/2014 141.50p 141.50p 138.00p 141.50p 12309
08/10/2014 142.00p 142.00p 138.35p 141.50p 15942
07/10/2014 143.50p 143.50p 139.00p 142.00p 23260
06/10/2014 144.00p 144.00p 140.30p 143.50p 19164
03/10/2014 144.00p 144.00p 141.00p 144.00p 29307
02/10/2014 144.00p 144.00p 140.30p 144.00p 1503
01/10/2014 141.50p 144.50p 140.25p 144.00p 93984
30/09/2014 136.50p 136.50p 135.00p 136.50p 3000
29/09/2014 138.50p 138.50p 133.00p 136.50p 14001
26/09/2014 138.50p 138.50p 133.50p 138.50p 10270
25/09/2014 138.50p 138.50p 135.00p 138.50p 64
24/09/2014 138.50p 138.50p 138.50p 138.50p 0
23/09/2014 138.50p 138.50p 136.75p 138.50p 725
22/09/2014 138.50p 138.50p 134.00p 138.50p 80956
19/09/2014 138.00p 139.60p 135.00p 138.50p 20448
18/09/2014 138.00p 138.00p 134.00p 138.00p 10614
17/09/2014 138.00p 138.00p 134.00p 138.00p 1592
16/09/2014 138.00p 138.00p 133.00p 138.00p 20639
15/09/2014 138.00p 138.00p 134.00p 138.00p 20251
12/09/2014 138.00p 138.00p 134.04p 138.00p 275
11/09/2014 138.00p 138.00p 134.00p 138.00p 22432
10/09/2014 138.00p 138.00p 134.04p 138.00p 9761
09/09/2014 138.00p 138.00p 134.00p 138.00p 8069
08/09/2014 138.00p 138.00p 132.00p 138.00p 26095
05/09/2014 138.00p 141.00p 138.00p 138.00p 1587
04/09/2014 138.50p 138.50p 135.00p 138.00p 3132
03/09/2014 133.50p 139.00p 133.00p 138.50p 28814
02/09/2014 133.00p 133.50p 130.00p 133.50p 32879
01/09/2014 133.00p 133.00p 130.00p 133.00p 46492
29/08/2014 133.00p 133.00p 130.00p 133.00p 21359
28/08/2014 133.00p 133.00p 128.50p 133.00p 70834
27/08/2014 133.00p 133.00p 130.00p 133.00p 9345
26/08/2014 133.50p 133.50p 130.00p 133.00p 38534
22/08/2014 133.50p 133.50p 125.20p 133.50p 41688
21/08/2014 133.50p 133.50p 125.20p 133.50p 24756
20/08/2014 140.00p 140.00p 125.00p 133.50p 93873
19/08/2014 141.50p 141.50p 136.00p 140.00p 31317
18/08/2014 142.50p 142.50p 138.00p 141.50p 60466
15/08/2014 144.00p 144.00p 140.00p 142.50p 16897
14/08/2014 144.00p 144.00p 140.00p 144.00p 24500
13/08/2014 144.00p 144.00p 140.00p 144.00p 1150
12/08/2014 144.00p 144.00p 140.00p 144.00p 9346
11/08/2014 142.50p 144.00p 140.00p 144.00p 9045
08/08/2014 142.50p 142.50p 140.00p 142.50p 6817
07/08/2014 142.50p 142.50p 140.00p 142.50p 7492
06/08/2014 150.50p 151.50p 140.00p 142.50p 122363
05/08/2014 148.50p 152.70p 148.42p 151.50p 4187
04/08/2014 146.50p 150.00p 145.83p 148.50p 15741
01/08/2014 146.50p 148.00p 145.55p 146.50p 3078
31/07/2014 146.00p 147.54p 144.66p 146.50p 1102
30/07/2014 146.00p 147.50p 146.00p 146.00p 9696
29/07/2014 146.00p 147.00p 144.00p 146.00p 22558
28/07/2014 146.00p 148.00p 144.50p 146.00p 10861
25/07/2014 142.50p 146.00p 141.72p 146.00p 31668
24/07/2014 142.50p 142.50p 140.00p 142.50p 133102
23/07/2014 143.50p 143.50p 140.00p 142.50p 7876
22/07/2014 142.50p 143.50p 140.00p 143.50p 49031
21/07/2014 145.50p 145.50p 132.00p 142.50p 57560
18/07/2014 150.50p 150.50p 143.00p 145.50p 18712
17/07/2014 150.50p 152.00p 148.00p 150.50p 3061
16/07/2014 152.00p 152.55p 148.00p 150.50p 18702
15/07/2014 153.50p 153.50p 150.00p 153.50p 9990
14/07/2014 153.50p 153.50p 150.00p 153.50p 8580
11/07/2014 153.50p 153.50p 150.00p 153.50p 8041
10/07/2014 156.00p 156.00p 150.00p 153.50p 26749
09/07/2014 156.00p 156.00p 153.00p 156.00p 12794
08/07/2014 156.00p 157.10p 153.10p 156.00p 4440
07/07/2014 156.00p 159.00p 153.00p 156.00p 19611
04/07/2014 156.00p 156.00p 153.00p 156.00p 1273
03/07/2014 157.50p 157.50p 153.00p 156.00p 15631
02/07/2014 158.50p 158.50p 154.00p 157.50p 40662
01/07/2014 158.50p 158.50p 155.00p 158.50p 7819
30/06/2014 159.50p 159.50p 155.00p 158.50p 29235
27/06/2014 159.50p 159.50p 156.00p 159.50p 4605
26/06/2014 160.00p 160.00p 156.00p 159.50p 8663
25/06/2014 160.00p 162.00p 157.00p 160.00p 28374
24/06/2014 158.50p 160.00p 157.00p 160.00p 3914
23/06/2014 158.50p 158.50p 157.00p 158.50p 10895
20/06/2014 158.50p 158.50p 157.00p 158.50p 2203
19/06/2014 158.50p 158.50p 157.00p 158.50p 15254
18/06/2014 160.00p 160.00p 157.00p 158.50p 5266
17/06/2014 160.00p 160.00p 157.00p 160.00p 1743
16/06/2014 160.00p 160.00p 157.00p 160.00p 4849
13/06/2014 160.00p 160.00p 157.00p 160.00p 4322
12/06/2014 160.00p 160.75p 157.00p 160.00p 25148
11/06/2014 160.00p 160.84p 157.00p 160.00p 33950
10/06/2014 160.00p 160.90p 157.25p 160.00p 4207
09/06/2014 159.50p 160.99p 157.25p 160.00p 6016
06/06/2014 159.50p 161.00p 157.25p 159.50p 9118
05/06/2014 161.00p 161.00p 157.00p 159.50p 24629
04/06/2014 162.00p 163.00p 159.00p 161.00p 16985
03/06/2014 163.00p 163.00p 158.00p 163.00p 0
02/06/2014 163.00p 163.00p 158.00p 163.00p 267281
30/05/2014 163.00p 163.33p 160.00p 163.00p 260675
29/05/2014 163.50p 163.75p 162.00p 163.00p 2733
28/05/2014 163.50p 163.50p 160.00p 163.50p 3196

*Close Price adjusted for both dividends and splits