Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/11/2013 182.50p 185.00p 178.00p 179.50p 78512
18/11/2013 182.50p 185.00p 180.55p 182.50p 97043
15/11/2013 180.50p 182.00p 180.00p 181.00p 102502
14/11/2013 177.50p 182.00p 177.00p 180.50p 108833
13/11/2013 178.00p 180.00p 175.00p 177.00p 95293
12/11/2013 183.00p 183.07p 176.60p 178.00p 95903
11/11/2013 181.00p 185.00p 180.00p 183.00p 305306
08/11/2013 173.50p 182.00p 172.00p 181.00p 173675
07/11/2013 178.50p 185.88p 173.00p 173.50p 424884
06/11/2013 171.75p 179.00p 166.18p 178.50p 448700
05/11/2013 164.50p 173.00p 163.30p 171.75p 342942
04/11/2013 155.50p 167.00p 155.50p 164.00p 199004
01/11/2013 157.00p 159.00p 154.20p 155.50p 47196
31/10/2013 157.50p 159.00p 155.00p 157.00p 22423
30/10/2013 159.50p 160.50p 155.75p 157.50p 44427
29/10/2013 159.00p 160.65p 159.00p 159.50p 28560
28/10/2013 152.50p 163.00p 152.50p 158.50p 104076
25/10/2013 152.00p 153.00p 151.56p 152.50p 49820
24/10/2013 153.00p 153.80p 151.00p 152.50p 39659
23/10/2013 153.50p 154.00p 152.00p 153.00p 54427
22/10/2013 156.50p 156.98p 151.65p 153.50p 230188
21/10/2013 149.50p 157.00p 149.50p 156.50p 286790
18/10/2013 143.50p 150.00p 142.00p 149.50p 357248
17/10/2013 141.50p 144.00p 141.00p 142.00p 220784
16/10/2013 141.50p 143.00p 140.84p 141.50p 15700
15/10/2013 141.50p 143.00p 140.50p 141.50p 24548
14/10/2013 141.50p 143.00p 140.00p 141.50p 32516
11/10/2013 141.50p 143.00p 141.00p 141.50p 5987
10/10/2013 141.50p 143.00p 140.75p 141.50p 15666
09/10/2013 141.50p 142.00p 140.84p 141.50p 16182
08/10/2013 142.00p 143.52p 142.00p 142.00p 2090
07/10/2013 142.00p 144.00p 141.12p 142.00p 38756
04/10/2013 141.50p 143.56p 141.12p 142.00p 11308
03/10/2013 139.50p 143.10p 139.00p 141.50p 58958
02/10/2013 141.00p 142.92p 138.00p 139.50p 53990
01/10/2013 140.50p 146.00p 138.64p 139.00p 133597
30/09/2013 141.50p 143.00p 134.40p 135.50p 53079
27/09/2013 141.50p 143.00p 140.00p 141.50p 323863
26/09/2013 141.50p 143.00p 140.81p 141.50p 41572
25/09/2013 139.50p 143.50p 139.50p 141.50p 429068
24/09/2013 138.00p 140.00p 137.00p 138.00p 16405
23/09/2013 137.50p 140.00p 137.50p 138.00p 4652
20/09/2013 137.50p 140.00p 136.15p 137.50p 16563
19/09/2013 137.50p 140.00p 137.50p 137.50p 5400
18/09/2013 137.50p 140.00p 137.50p 137.50p 6692
17/09/2013 137.50p 140.00p 135.75p 137.50p 13986
16/09/2013 136.50p 138.00p 135.45p 136.50p 6015
13/09/2013 136.50p 136.50p 136.10p 136.50p 5000
12/09/2013 136.50p 138.00p 135.00p 136.50p 109792
11/09/2013 135.50p 138.00p 134.63p 136.50p 39400
10/09/2013 135.00p 137.00p 134.00p 135.50p 52098
09/09/2013 134.50p 137.00p 134.50p 135.00p 3901
06/09/2013 133.00p 136.95p 131.80p 134.50p 10511
05/09/2013 133.00p 133.00p 131.44p 133.00p 10399
04/09/2013 133.00p 135.00p 131.72p 133.00p 63591
03/09/2013 133.50p 136.00p 132.00p 133.00p 12496
02/09/2013 132.50p 136.00p 130.00p 133.50p 43578
30/08/2013 128.50p 132.00p 127.40p 130.00p 24212
29/08/2013 126.75p 131.00p 126.00p 128.50p 49168
28/08/2013 126.00p 128.00p 124.08p 126.75p 34192
27/08/2013 124.75p 127.16p 124.75p 126.00p 6551
23/08/2013 124.25p 125.02p 123.50p 124.75p 444690
22/08/2013 124.25p 125.00p 123.87p 124.25p 29454
21/08/2013 123.50p 125.00p 123.50p 124.25p 317846
20/08/2013 121.50p 123.50p 121.50p 123.50p 216715
19/08/2013 121.50p 122.20p 121.50p 121.50p 3000
16/08/2013 121.50p 121.50p 119.00p 121.50p 1250
15/08/2013 121.50p 122.20p 119.05p 121.50p 0
14/08/2013 121.50p 122.20p 119.05p 121.50p 2198
13/08/2013 121.00p 121.50p 119.00p 121.50p 43558
12/08/2013 121.00p 121.56p 119.00p 121.00p 13279
09/08/2013 120.50p 121.00p 119.00p 121.00p 0
08/08/2013 120.50p 120.92p 119.00p 120.50p 0
07/08/2013 120.50p 120.92p 119.00p 119.50p 0
06/08/2013 120.50p 120.92p 120.50p 120.50p 10750
05/08/2013 120.50p 120.92p 119.00p 120.50p 2979
02/08/2013 120.50p 120.92p 119.00p 120.50p 11019
01/08/2013 120.50p 120.50p 119.00p 120.50p 429
31/07/2013 120.50p 120.50p 119.00p 120.50p 0
30/07/2013 120.50p 120.50p 119.00p 120.50p 1133
29/07/2013 120.50p 120.50p 119.00p 120.50p 1945
26/07/2013 120.25p 120.50p 120.00p 120.50p 18338
25/07/2013 120.25p 120.25p 118.92p 120.25p 780
24/07/2013 120.25p 120.25p 118.92p 120.25p 0
23/07/2013 120.25p 120.25p 118.92p 120.25p 6747
22/07/2013 120.00p 121.00p 119.20p 120.25p 24349
19/07/2013 120.00p 120.00p 119.00p 120.00p 10000
18/07/2013 120.00p 121.35p 119.20p 120.00p 2537
17/07/2013 120.00p 122.00p 120.00p 120.00p 0
16/07/2013 120.00p 122.00p 120.00p 120.00p 25000
15/07/2013 120.00p 121.40p 118.48p 120.00p 13333
12/07/2013 121.00p 121.46p 118.04p 120.00p 21545
11/07/2013 121.50p 121.50p 121.00p 121.00p 1500
10/07/2013 121.50p 124.19p 121.00p 121.50p 0
09/07/2013 121.50p 124.19p 121.00p 121.50p 96400
08/07/2013 119.25p 123.00p 118.50p 120.75p 43060
05/07/2013 119.00p 119.70p 118.50p 119.25p 11950
04/07/2013 118.75p 120.00p 118.00p 119.00p 122224
03/07/2013 118.00p 118.00p 117.22p 117.50p 6000
02/07/2013 116.50p 118.00p 116.50p 118.00p 6500
01/07/2013 117.50p 119.00p 115.50p 118.00p 0
28/06/2013 117.00p 119.00p 115.50p 115.50p 0
27/06/2013 117.00p 117.00p 116.24p 117.00p 292
26/06/2013 117.00p 118.80p 116.10p 117.00p 11285
25/06/2013 117.00p 117.75p 115.50p 117.00p 0
24/06/2013 117.75p 117.75p 115.50p 117.00p 11022
21/06/2013 117.75p 118.88p 117.75p 117.75p 5314
20/06/2013 117.00p 118.00p 117.00p 117.75p 47019
19/06/2013 116.00p 118.00p 116.00p 117.00p 18053
18/06/2013 115.50p 118.00p 114.64p 116.00p 21200
17/06/2013 115.50p 117.95p 113.55p 115.50p 11562
14/06/2013 114.00p 115.50p 113.34p 115.50p 8913
13/06/2013 114.00p 114.50p 113.24p 114.00p 25000
12/06/2013 114.00p 115.00p 114.00p 114.00p 32000
11/06/2013 114.00p 114.50p 113.00p 114.00p 42988
10/06/2013 115.50p 115.75p 113.00p 114.00p 10281
07/06/2013 115.50p 115.50p 113.00p 115.50p 0
06/06/2013 115.50p 115.50p 113.00p 115.50p 10000
05/06/2013 116.50p 116.50p 113.25p 115.50p 15319
04/06/2013 116.50p 117.25p 116.50p 116.50p 4000
03/06/2013 117.00p 117.00p 115.00p 116.50p 6915
31/05/2013 117.00p 118.00p 115.00p 117.00p 28250
30/05/2013 117.00p 118.00p 115.00p 117.00p 6989
29/05/2013 117.50p 117.50p 116.81p 117.00p 3174
28/05/2013 117.50p 117.92p 116.75p 117.50p 14621
24/05/2013 117.50p 118.00p 117.50p 117.50p 10000
23/05/2013 117.50p 117.50p 116.45p 117.50p 14160
22/05/2013 118.00p 118.00p 114.12p 117.50p 36465
21/05/2013 117.00p 118.00p 116.00p 118.00p 4427
20/05/2013 118.00p 118.00p 116.00p 117.00p 10421
17/05/2013 118.00p 118.28p 116.00p 118.00p 29791
16/05/2013 118.00p 118.36p 117.00p 118.00p 2882
15/05/2013 118.00p 118.36p 118.00p 118.00p 1250
14/05/2013 120.00p 120.00p 117.00p 118.00p 15594
13/05/2013 120.00p 120.96p 118.00p 120.00p 14818
10/05/2013 121.00p 121.00p 120.00p 120.00p 5035
09/05/2013 121.50p 121.96p 120.08p 121.00p 4943
08/05/2013 121.50p 123.75p 120.35p 121.50p 3292
07/05/2013 121.50p 124.00p 121.50p 121.50p 3098
03/05/2013 121.50p 124.00p 121.50p 121.50p 1008
02/05/2013 121.50p 123.75p 121.50p 121.50p 4750
01/05/2013 117.50p 125.00p 117.50p 121.50p 61570
30/04/2013 114.00p 119.75p 113.00p 117.50p 54882
29/04/2013 114.00p 115.80p 114.00p 114.00p 13725
26/04/2013 114.00p 116.00p 113.00p 114.00p 13075
25/04/2013 114.00p 115.80p 112.50p 114.00p 0
24/04/2013 113.50p 115.80p 112.50p 114.00p 92726
23/04/2013 111.00p 115.00p 110.50p 113.50p 31866
22/04/2013 108.00p 111.00p 107.28p 111.00p 22200
19/04/2013 107.50p 109.50p 107.50p 108.00p 1500
18/04/2013 107.50p 110.00p 106.25p 107.50p 12181
17/04/2013 108.50p 108.50p 107.50p 107.50p 2500
16/04/2013 108.50p 110.00p 108.50p 108.50p 2000
15/04/2013 108.50p 108.50p 107.65p 108.50p 2115
12/04/2013 108.50p 108.50p 107.65p 108.50p 2000
11/04/2013 108.50p 109.00p 107.60p 108.50p 37500
10/04/2013 107.50p 110.00p 107.50p 108.50p 3500
09/04/2013 105.50p 110.00p 105.50p 107.50p 65133
08/04/2013 104.00p 106.14p 103.00p 105.50p 87958
05/04/2013 104.00p 105.00p 102.00p 104.00p 110574
04/04/2013 103.50p 105.00p 102.50p 104.00p 18200
03/04/2013 103.00p 105.00p 103.00p 103.50p 10000
02/04/2013 104.00p 105.50p 99.75p 103.00p 19328
28/03/2013 104.00p 106.25p 104.00p 104.00p 22182
27/03/2013 101.00p 105.20p 100.00p 104.00p 134000
26/03/2013 100.50p 101.00p 100.00p 101.00p 16950
25/03/2013 97.00p 101.25p 97.00p 100.00p 65131
22/03/2013 98.50p 98.50p 98.00p 98.50p 27646
21/03/2013 97.50p 98.50p 96.00p 98.50p 53874
20/03/2013 97.50p 97.50p 95.00p 97.50p 104180
19/03/2013 98.00p 98.00p 94.00p 97.50p 25000
18/03/2013 99.50p 99.50p 97.00p 98.00p 8069
15/03/2013 99.50p 99.90p 98.00p 99.50p 18475
14/03/2013 99.50p 100.00p 99.50p 99.50p 9500
13/03/2013 100.00p 100.00p 97.95p 99.50p 22059
12/03/2013 101.00p 101.19p 99.00p 100.00p 12275
11/03/2013 101.00p 101.00p 99.00p 100.50p 10900
08/03/2013 101.00p 102.30p 99.50p 101.00p 977
07/03/2013 101.00p 102.30p 100.00p 101.00p 16961
06/03/2013 101.00p 102.50p 101.00p 101.00p 35000
05/03/2013 101.00p 102.50p 99.00p 101.00p 19172
04/03/2013 101.50p 101.50p 99.50p 101.00p 12050
01/03/2013 102.00p 102.56p 100.00p 101.50p 26750
28/02/2013 102.00p 102.00p 99.00p 102.00p 706851
27/02/2013 100.00p 103.00p 98.00p 102.00p 221315
26/02/2013 98.00p 98.46p 97.00p 98.00p 11882
25/02/2013 98.00p 98.50p 97.03p 98.00p 12665
22/02/2013 98.00p 98.50p 96.50p 96.50p 17676
21/02/2013 98.00p 98.50p 97.10p 98.00p 21806
20/02/2013 98.00p 98.50p 98.00p 98.00p 44500
19/02/2013 98.00p 99.78p 97.00p 98.00p 189408
18/02/2013 98.00p 98.50p 97.24p 98.00p 10500
15/02/2013 98.00p 98.58p 97.00p 98.00p 29700
14/02/2013 98.00p 99.00p 97.00p 98.00p 26000
13/02/2013 97.00p 99.80p 96.84p 98.00p 45183
12/02/2013 97.00p 97.00p 96.00p 97.00p 18061
11/02/2013 97.00p 97.00p 96.00p 97.00p 10413
08/02/2013 97.00p 97.50p 91.60p 97.00p 121794
07/02/2013 97.00p 97.00p 96.00p 97.00p 44030
06/02/2013 97.00p 97.00p 96.00p 97.00p 0

*Close Price adjusted for both dividends and splits