Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/03/2011 68.50p 70.15p 66.50p 68.00p 31467
21/03/2011 68.50p 70.00p 66.70p 68.50p 4690
18/03/2011 68.50p 70.00p 68.50p 68.50p 4044
17/03/2011 67.50p 69.20p 65.75p 68.50p 14575
16/03/2011 66.50p 67.63p 66.50p 67.50p 40472
15/03/2011 70.00p 70.00p 65.62p 66.50p 30600
14/03/2011 68.00p 71.96p 68.00p 70.00p 49097
11/03/2011 64.50p 68.98p 64.50p 68.00p 122901
10/03/2011 65.00p 64.60p 64.50p 64.50p 2221
09/03/2011 64.00p 65.60p 63.02p 65.00p 38361
08/03/2011 67.50p 69.10p 63.00p 64.00p 39186
07/03/2011 62.00p 70.00p 62.84p 67.50p 375811
04/03/2011 58.50p 64.00p 58.50p 62.00p 417633
03/03/2011 57.00p 57.70p 57.00p 57.00p 6416
02/03/2011 57.00p 57.00p 57.00p 57.00p 0
01/03/2011 57.50p 57.00p 57.00p 57.00p 3000
28/02/2011 57.50p 58.37p 57.50p 57.50p 1683
25/02/2011 58.00p 57.50p 56.04p 57.50p 3648
24/02/2011 59.50p 59.16p 58.00p 58.00p 17537
23/02/2011 60.00p 60.80p 58.04p 59.50p 5120
22/02/2011 60.00p 61.16p 58.20p 60.00p 12496
21/02/2011 60.00p 61.80p 58.20p 60.00p 124402
18/02/2011 56.00p 57.85p 56.50p 56.50p 5000
17/02/2011 56.00p 56.40p 55.00p 56.00p 0
16/02/2011 56.00p 56.40p 55.00p 56.00p 200628
15/02/2011 56.50p 57.00p 56.00p 56.00p 1723
14/02/2011 56.50p 57.00p 56.50p 56.50p 2164
11/02/2011 56.50p 56.50p 56.50p 56.50p 10000
10/02/2011 57.07p 57.07p 56.50p 56.50p 8705
09/02/2011 61.45p 61.45p 55.03p 56.50p 92195
08/02/2011 54.55p 58.36p 54.00p 57.00p 53657
07/02/2011 56.12p 56.12p 54.00p 54.00p 15442
04/02/2011 55.00p 56.80p 54.50p 54.50p 0
03/02/2011 55.00p 56.80p 55.00p 55.00p 0
02/02/2011 56.45p 56.80p 55.00p 55.00p 94448
01/02/2011 53.50p 56.45p 53.05p 54.50p 65100
31/01/2011 53.50p 54.85p 53.50p 53.50p 30400
28/01/2011 53.50p 53.50p 53.50p 53.50p 0
27/01/2011 53.50p 53.50p 53.50p 53.50p 0
26/01/2011 53.50p 53.50p 53.50p 53.50p 0
25/01/2011 53.50p 53.50p 53.50p 53.50p 0
24/01/2011 53.50p 54.60p 53.50p 53.50p 1799
21/01/2011 52.00p 54.67p 52.00p 53.50p 52418
20/01/2011 52.50p 52.50p 52.00p 52.00p 0
19/01/2011 52.50p 53.85p 52.00p 52.50p 35161
18/01/2011 54.50p 55.95p 52.00p 52.50p 39577
17/01/2011 51.45p 57.97p 51.45p 54.50p 91690
14/01/2011 42.65p 44.50p 42.65p 44.50p 0
13/01/2011 42.65p 43.50p 42.65p 43.50p 350
12/01/2011 42.62p 43.50p 42.62p 43.50p 15000
11/01/2011 44.50p 44.50p 44.50p 44.50p 0
10/01/2011 44.50p 44.50p 44.50p 44.50p 0
07/01/2011 44.50p 44.50p 44.50p 44.50p 0
06/01/2011 45.00p 45.00p 44.50p 44.50p 0
05/01/2011 44.50p 45.00p 44.00p 45.00p 10000
04/01/2011 44.50p 44.50p 42.00p 44.50p 2700
31/12/2010 44.50p 44.50p 44.50p 44.50p 0
30/12/2010 44.50p 44.50p 42.00p 44.50p 578
29/12/2010 44.50p 44.50p 44.50p 44.50p 0
24/12/2010 44.50p 44.50p 44.50p 44.50p 0
23/12/2010 44.50p 44.50p 44.50p 44.50p 0
22/12/2010 44.50p 44.50p 44.50p 44.50p 0
21/12/2010 44.50p 44.50p 44.00p 44.50p 50000
20/12/2010 45.00p 45.00p 43.00p 44.50p 3890
17/12/2010 44.50p 45.00p 43.00p 45.00p 32500
16/12/2010 44.50p 44.50p 44.50p 44.50p 0
15/12/2010 44.50p 44.50p 43.50p 44.50p 11336
14/12/2010 44.50p 44.50p 44.50p 44.50p 0
13/12/2010 44.50p 44.50p 44.50p 44.50p 0
10/12/2010 44.50p 44.50p 42.00p 44.50p 6500
09/12/2010 44.50p 46.00p 44.50p 44.50p 2000
08/12/2010 42.50p 44.50p 42.50p 44.50p 1782
07/12/2010 40.00p 42.50p 40.00p 42.50p 13419
06/12/2010 40.00p 40.00p 40.00p 40.00p 0
03/12/2010 40.00p 40.00p 40.00p 40.00p 0
02/12/2010 40.00p 40.00p 40.00p 40.00p 0
01/12/2010 40.00p 40.00p 40.00p 40.00p 0
30/11/2010 40.00p 40.00p 40.00p 40.00p 0
29/11/2010 40.00p 40.68p 40.00p 40.00p 2206
26/11/2010 40.00p 40.00p 39.50p 40.00p 0
25/11/2010 40.00p 40.00p 40.00p 40.00p 0
24/11/2010 40.00p 40.00p 40.00p 40.00p 0
23/11/2010 40.50p 40.50p 40.00p 40.00p 0
22/11/2010 40.50p 40.50p 40.50p 40.50p 0
19/11/2010 41.50p 41.50p 40.00p 40.50p 4900
18/11/2010 41.50p 41.50p 41.50p 41.50p 0
17/11/2010 41.50p 41.50p 41.50p 41.50p 0
16/11/2010 41.50p 41.50p 41.50p 41.50p 0
15/11/2010 41.50p 41.50p 40.00p 41.50p 2000
12/11/2010 41.50p 41.50p 40.00p 41.50p 3283
11/11/2010 41.50p 41.50p 41.50p 41.50p 0
10/11/2010 41.50p 41.50p 41.50p 41.50p 0
09/11/2010 41.50p 41.50p 40.00p 41.50p 5500
08/11/2010 42.50p 42.50p 40.00p 41.50p 51600
05/11/2010 41.00p 42.50p 40.02p 42.50p 40030
04/11/2010 42.00p 42.00p 39.62p 41.00p 10000
03/11/2010 42.50p 43.00p 40.00p 42.00p 45500
02/11/2010 41.50p 42.50p 41.50p 42.50p 0
01/11/2010 41.50p 41.50p 40.00p 41.50p 5830
29/10/2010 41.50p 41.50p 41.50p 41.50p 0
28/10/2010 41.50p 41.50p 41.50p 41.50p 0
27/10/2010 42.50p 42.50p 40.03p 41.50p 27000
26/10/2010 42.50p 42.50p 40.25p 42.50p 2000
25/10/2010 42.50p 42.50p 42.50p 42.50p 0
22/10/2010 43.50p 43.50p 41.00p 42.50p 4220
21/10/2010 44.50p 44.50p 42.00p 43.50p 10000
20/10/2010 44.50p 44.50p 44.50p 44.50p 0
19/10/2010 44.50p 44.50p 44.50p 44.50p 0
18/10/2010 43.50p 43.50p 43.50p 43.50p 0
15/10/2010 44.50p 44.50p 43.50p 43.50p 0
14/10/2010 45.00p 46.80p 44.50p 44.50p 11000
13/10/2010 41.50p 46.16p 41.50p 45.00p 25532
12/10/2010 42.50p 42.50p 41.50p 41.50p 0
11/10/2010 42.50p 42.50p 42.50p 42.50p 0
08/10/2010 42.50p 42.50p 42.50p 42.50p 0
07/10/2010 42.50p 42.50p 42.50p 42.50p 0
06/10/2010 42.50p 42.50p 42.50p 42.50p 0
05/10/2010 42.50p 42.50p 40.35p 42.50p 3000
04/10/2010 42.50p 42.50p 42.50p 42.50p 0
01/10/2010 42.50p 42.50p 41.50p 42.50p 25000
30/09/2010 42.50p 42.50p 42.00p 42.50p 25000
29/09/2010 42.50p 42.50p 40.00p 42.50p 1400
28/09/2010 42.50p 42.50p 42.50p 42.50p 0
27/09/2010 41.00p 42.50p 41.00p 42.50p 20000
24/09/2010 39.50p 41.80p 39.50p 41.00p 5000
23/09/2010 39.50p 39.50p 39.50p 39.50p 0
22/09/2010 43.50p 43.50p 39.50p 39.50p 1400
21/09/2010 44.50p 44.50p 43.50p 43.50p 0
20/09/2010 44.50p 45.75p 44.50p 44.50p 10000
17/09/2010 43.50p 45.00p 43.50p 44.50p 50000
16/09/2010 43.50p 44.25p 42.33p 43.50p 3347
15/09/2010 44.50p 45.95p 44.50p 44.50p 106
14/09/2010 44.50p 44.50p 43.50p 44.50p 0
13/09/2010 44.50p 44.50p 44.50p 44.50p 0
10/09/2010 44.50p 44.50p 43.00p 44.50p 794
09/09/2010 44.50p 44.50p 44.00p 44.50p 16000
08/09/2010 45.50p 45.50p 44.33p 44.50p 13500
07/09/2010 46.00p 46.00p 44.50p 45.50p 0
06/09/2010 44.50p 44.50p 44.50p 44.50p 0
03/09/2010 42.50p 42.50p 42.50p 42.50p 0
02/09/2010 42.50p 42.50p 40.55p 42.50p 1215
01/09/2010 42.50p 42.50p 42.50p 42.50p 0
31/08/2010 42.50p 44.00p 42.50p 42.50p 50000
27/08/2010 42.50p 43.75p 42.50p 42.50p 11
26/08/2010 42.50p 42.50p 42.50p 42.50p 0
25/08/2010 42.50p 42.50p 40.80p 42.50p 54100
24/08/2010 42.50p 42.50p 40.80p 42.50p 2665
23/08/2010 42.50p 42.50p 42.50p 42.50p 0
20/08/2010 42.50p 42.50p 42.50p 42.50p 0
19/08/2010 42.50p 44.75p 40.65p 42.50p 8650
18/08/2010 41.50p 42.85p 41.50p 42.50p 1800
17/08/2010 40.50p 42.00p 40.50p 41.50p 5000
16/08/2010 40.50p 40.50p 40.50p 40.50p 0
13/08/2010 40.50p 40.50p 38.55p 40.50p 2000
12/08/2010 40.50p 40.50p 40.50p 40.50p 0
11/08/2010 40.50p 40.50p 40.50p 40.50p 0
10/08/2010 38.00p 40.50p 38.00p 40.50p 15000
09/08/2010 38.00p 38.00p 36.40p 38.00p 7000
06/08/2010 38.00p 38.00p 38.00p 38.00p 0
05/08/2010 38.00p 38.00p 37.50p 38.00p 0
04/08/2010 37.50p 38.00p 37.00p 38.00p 10000
03/08/2010 37.50p 37.50p 37.50p 37.50p 0
02/08/2010 37.50p 37.50p 37.50p 37.50p 0
30/07/2010 37.50p 37.50p 35.55p 37.50p 10000
29/07/2010 37.50p 37.50p 37.50p 37.50p 0
28/07/2010 37.50p 37.50p 37.50p 37.50p 0
27/07/2010 35.00p 37.50p 33.40p 37.50p 42104
26/07/2010 34.50p 35.00p 34.50p 35.00p 0
23/07/2010 35.00p 35.00p 33.40p 34.50p 3172
22/07/2010 34.50p 35.00p 34.00p 35.00p 10000
21/07/2010 34.50p 34.50p 34.50p 34.50p 0
20/07/2010 34.50p 34.50p 34.50p 34.50p 0
19/07/2010 34.50p 34.50p 32.50p 34.50p 558
16/07/2010 34.50p 34.50p 34.50p 34.50p 0
15/07/2010 34.50p 34.50p 34.50p 34.50p 0
14/07/2010 34.50p 34.50p 32.50p 34.50p 10000
13/07/2010 34.50p 34.50p 34.50p 34.50p 0
12/07/2010 32.50p 37.00p 31.00p 34.50p 306728
09/07/2010 32.50p 32.50p 32.50p 32.50p 0
08/07/2010 32.50p 32.50p 30.00p 32.50p 3300
07/07/2010 32.50p 32.50p 32.50p 32.50p 0
06/07/2010 33.50p 33.50p 30.25p 32.50p 15000
05/07/2010 33.50p 33.50p 33.50p 33.50p 0
02/07/2010 33.50p 33.50p 32.00p 33.50p 5000
01/07/2010 33.50p 33.50p 31.00p 33.00p 105000
30/06/2010 33.50p 33.50p 33.50p 33.50p 685
29/06/2010 33.50p 33.50p 33.50p 33.50p 0
28/06/2010 33.50p 33.50p 33.50p 33.50p 0
25/06/2010 33.50p 33.50p 33.50p 33.50p 0
24/06/2010 35.00p 35.00p 32.00p 33.50p 10000
23/06/2010 35.00p 35.00p 35.00p 35.00p 0
22/06/2010 35.00p 35.00p 35.00p 35.00p 102300
21/06/2010 35.00p 35.00p 35.00p 35.00p 0
18/06/2010 35.00p 35.00p 35.00p 35.00p 0
17/06/2010 34.50p 35.00p 34.50p 35.00p 25000
16/06/2010 36.00p 36.00p 35.00p 35.00p 5981
15/06/2010 36.00p 36.00p 35.10p 36.00p 2000
14/06/2010 32.50p 33.50p 32.50p 33.50p 0
11/06/2010 33.50p 34.50p 32.00p 33.50p 12200
10/06/2010 33.50p 33.50p 32.00p 33.50p 950

*Close Price adjusted for both dividends and splits