Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2021 430.00p 443.00p 430.00p 437.50p 20147
24/09/2021 430.00p 439.00p 425.00p 430.00p 25116
23/09/2021 420.00p 440.00p 420.00p 430.00p 36392
22/09/2021 420.00p 430.00p 418.55p 420.00p 6315
21/09/2021 420.00p 427.00p 413.55p 420.00p 20364
20/09/2021 420.00p 430.00p 412.20p 420.00p 64750
17/09/2021 425.00p 430.00p 413.00p 420.00p 25101
16/09/2021 415.00p 430.00p 407.00p 425.00p 7173
15/09/2021 412.50p 424.00p 401.00p 415.00p 15815
14/09/2021 432.50p 432.50p 405.20p 412.50p 17154
13/09/2021 435.00p 436.50p 425.00p 432.50p 18894
10/09/2021 430.00p 440.00p 425.20p 435.00p 5373
09/09/2021 430.00p 435.00p 420.51p 430.00p 20545
08/09/2021 435.00p 440.00p 425.00p 430.00p 9082
07/09/2021 410.00p 444.00p 408.82p 435.00p 32455
06/09/2021 410.00p 420.00p 407.56p 410.00p 8514
03/09/2021 405.00p 414.50p 398.55p 410.00p 21543
02/09/2021 407.50p 414.50p 395.00p 405.00p 49442
01/09/2021 415.00p 420.00p 405.00p 407.50p 13090
31/08/2021 415.00p 425.00p 405.50p 415.00p 33355
30/08/2021 415.00p 425.00p 412.20p 415.00p 6032
27/08/2021 415.00p 425.00p 412.20p 415.00p 6032
26/08/2021 415.00p 424.00p 410.46p 415.00p 1388
25/08/2021 415.00p 425.00p 407.25p 415.00p 17840
24/08/2021 422.50p 422.50p 406.00p 415.00p 34126
23/08/2021 427.50p 427.50p 415.00p 422.50p 4466
20/08/2021 427.50p 430.00p 416.00p 427.50p 8594
19/08/2021 430.00p 433.00p 420.00p 427.50p 13231
18/08/2021 430.00p 440.00p 420.03p 430.00p 14226
17/08/2021 442.50p 450.00p 421.00p 430.00p 19870
16/08/2021 435.00p 455.00p 432.75p 445.00p 49705
13/08/2021 415.00p 439.00p 412.11p 435.00p 49356
12/08/2021 410.00p 420.00p 410.00p 415.00p 30432
11/08/2021 404.00p 420.00p 402.55p 410.00p 14725
10/08/2021 397.00p 406.00p 388.90p 404.00p 120371
09/08/2021 398.00p 404.00p 390.80p 397.00p 11104
06/08/2021 404.00p 405.00p 390.00p 398.00p 44753
05/08/2021 410.00p 411.80p 400.00p 404.00p 12463
04/08/2021 410.00p 415.00p 400.00p 410.00p 27514
03/08/2021 410.00p 415.50p 404.00p 410.00p 18953
02/08/2021 410.00p 415.99p 400.00p 410.00p 6927
30/07/2021 410.00p 416.00p 401.00p 410.00p 28898
29/07/2021 410.00p 417.00p 410.00p 410.00p 10797
28/07/2021 410.00p 417.00p 410.00p 410.00p 2989
27/07/2021 410.00p 417.00p 406.11p 410.00p 15704
26/07/2021 410.00p 420.00p 406.11p 410.00p 18226
23/07/2021 410.00p 415.89p 403.55p 410.00p 7082
22/07/2021 415.00p 416.00p 402.22p 410.00p 14997
21/07/2021 415.00p 420.00p 406.51p 415.00p 15157
20/07/2021 412.50p 425.00p 406.51p 415.00p 19173
19/07/2021 422.50p 424.49p 393.00p 410.00p 35015
16/07/2021 422.50p 430.00p 419.55p 422.50p 10697
15/07/2021 422.50p 425.35p 419.55p 422.50p 19131
14/07/2021 422.50p 425.90p 415.50p 422.50p 26228
13/07/2021 422.50p 425.69p 418.50p 422.50p 14524
12/07/2021 422.50p 429.00p 415.90p 422.50p 58780
09/07/2021 418.50p 421.50p 415.51p 420.00p 100294
08/07/2021 428.50p 432.00p 417.51p 418.50p 43263
07/07/2021 426.00p 432.00p 414.51p 421.00p 21895
06/07/2021 451.00p 451.00p 420.00p 420.00p 27627
05/07/2021 440.00p 460.00p 440.00p 451.00p 95926
02/07/2021 435.00p 448.00p 431.00p 440.00p 44625
01/07/2021 427.50p 440.00p 426.00p 435.00p 29797
30/06/2021 422.50p 432.40p 422.50p 427.50p 40365
29/06/2021 402.50p 434.50p 402.50p 422.50p 99107
28/06/2021 400.00p 410.00p 396.91p 400.00p 16411
25/06/2021 400.00p 409.90p 390.00p 400.00p 20657
24/06/2021 405.00p 409.00p 390.00p 400.00p 13469
23/06/2021 390.00p 411.99p 387.00p 405.00p 75499
22/06/2021 390.00p 397.60p 386.57p 390.00p 9448
21/06/2021 390.00p 400.00p 384.25p 390.00p 12712
18/06/2021 390.00p 396.00p 383.55p 390.00p 10783
17/06/2021 380.00p 398.00p 380.00p 390.00p 44259
16/06/2021 380.00p 388.00p 375.11p 380.00p 10789
15/06/2021 380.00p 388.00p 375.11p 380.00p 6259
14/06/2021 370.00p 390.00p 370.00p 380.00p 31781
11/06/2021 370.00p 380.00p 366.13p 370.00p 6771
10/06/2021 370.00p 378.00p 362.75p 370.00p 38892
09/06/2021 370.00p 375.48p 362.75p 370.00p 11018
08/06/2021 370.00p 375.89p 362.75p 370.00p 13263
07/06/2021 370.00p 376.20p 361.00p 370.00p 101467
04/06/2021 370.00p 373.48p 361.00p 370.00p 8547
03/06/2021 365.00p 380.00p 361.00p 370.00p 61319
02/06/2021 355.00p 370.00p 353.50p 365.00p 9751
01/06/2021 345.00p 357.00p 342.55p 350.00p 20581
31/05/2021 335.00p 335.00p 321.00p 335.00p 39436
28/05/2021 335.00p 335.00p 321.00p 335.00p 39436
27/05/2021 340.00p 340.00p 330.00p 335.00p 24373
26/05/2021 340.00p 345.00p 330.00p 340.00p 11803
25/05/2021 340.00p 340.40p 330.00p 340.00p 22948
24/05/2021 342.50p 350.00p 330.00p 340.00p 27383
21/05/2021 342.50p 344.89p 335.10p 342.50p 10458
20/05/2021 342.50p 345.00p 335.10p 342.50p 29462
19/05/2021 342.50p 350.00p 335.00p 342.50p 5844
18/05/2021 335.00p 350.00p 333.00p 342.50p 23417
17/05/2021 352.50p 354.48p 330.20p 335.00p 69482
14/05/2021 355.00p 355.49p 350.00p 352.50p 9708
13/05/2021 350.00p 356.49p 342.55p 355.00p 27576
12/05/2021 360.00p 368.45p 340.20p 350.00p 11689
11/05/2021 360.00p 365.00p 350.20p 360.00p 7260
10/05/2021 360.00p 366.00p 353.00p 360.00p 4044
07/05/2021 360.00p 367.48p 353.00p 360.00p 7272
06/05/2021 360.00p 369.00p 354.52p 360.00p 17561
05/05/2021 360.00p 369.00p 355.55p 360.00p 18614
04/05/2021 360.00p 364.49p 355.55p 360.00p 11394
03/05/2021 360.00p 364.49p 355.55p 360.00p 1680
30/04/2021 360.00p 364.49p 355.55p 360.00p 1680
29/04/2021 370.00p 372.49p 350.50p 360.00p 20984
28/04/2021 370.00p 373.48p 361.00p 370.00p 22004
27/04/2021 365.00p 376.89p 360.00p 370.00p 44140
26/04/2021 350.00p 370.00p 345.00p 365.00p 43577
23/04/2021 345.00p 351.60p 340.00p 350.00p 8382
22/04/2021 345.00p 350.00p 340.00p 345.00p 12300
21/04/2021 340.00p 350.00p 331.00p 345.00p 33312
20/04/2021 340.00p 350.00p 337.81p 340.00p 17473
19/04/2021 337.50p 350.00p 335.50p 340.00p 11429
16/04/2021 330.00p 340.00p 328.95p 332.50p 17338
15/04/2021 330.00p 340.00p 325.00p 330.00p 15242
14/04/2021 330.00p 338.00p 326.51p 330.00p 23465
13/04/2021 330.00p 336.89p 322.10p 330.00p 61541
12/04/2021 330.00p 338.00p 320.00p 330.00p 47607
09/04/2021 330.00p 337.68p 327.20p 330.00p 11746
08/04/2021 330.00p 340.00p 323.00p 330.00p 26244
07/04/2021 330.00p 340.00p 326.60p 330.00p 27059
06/04/2021 327.50p 340.00p 323.00p 330.00p 59495
05/04/2021 332.00p 337.00p 320.01p 327.50p 49165
02/04/2021 332.00p 337.00p 320.01p 327.50p 49165
01/04/2021 332.00p 337.00p 320.01p 327.50p 49165
31/03/2021 332.00p 340.00p 324.01p 332.00p 18143
30/03/2021 315.00p 338.60p 315.00p 332.00p 39167
29/03/2021 317.00p 317.00p 304.80p 312.00p 6130
26/03/2021 317.00p 319.10p 310.70p 317.00p 14402
25/03/2021 325.00p 332.65p 311.65p 317.00p 19646
24/03/2021 315.00p 327.49p 311.00p 325.00p 26682
23/03/2021 310.00p 317.00p 301.11p 315.00p 14902
22/03/2021 315.00p 315.00p 310.00p 310.00p 8822
19/03/2021 315.00p 316.00p 310.10p 315.00p 7082
18/03/2021 320.00p 325.00p 310.01p 315.00p 20984
17/03/2021 325.00p 329.50p 311.00p 314.00p 21115
16/03/2021 325.00p 329.00p 320.01p 325.00p 29289
15/03/2021 325.00p 330.00p 320.01p 325.00p 14972
12/03/2021 310.00p 339.50p 306.70p 325.00p 98847
11/03/2021 301.00p 306.75p 292.00p 301.00p 12845
10/03/2021 302.00p 310.00p 293.50p 301.00p 19805
09/03/2021 290.00p 310.00p 285.20p 302.00p 18436
08/03/2021 290.00p 300.00p 280.00p 290.00p 13206
05/03/2021 295.00p 299.50p 281.00p 290.00p 18997
04/03/2021 300.00p 303.60p 291.00p 295.00p 11342
03/03/2021 300.00p 307.00p 290.50p 300.00p 37619
02/03/2021 300.00p 309.50p 290.50p 300.00p 16086
01/03/2021 300.00p 309.50p 290.00p 300.00p 23957
26/02/2021 295.00p 309.50p 290.00p 300.00p 37913
25/02/2021 300.00p 304.49p 290.50p 295.00p 10358
24/02/2021 310.00p 319.50p 292.50p 300.00p 21922
23/02/2021 318.00p 319.75p 310.00p 310.00p 14457
22/02/2021 305.00p 330.00p 305.00p 318.00p 67146
19/02/2021 305.00p 308.44p 300.00p 305.00p 200224
18/02/2021 310.00p 320.00p 300.05p 305.00p 11088
17/02/2021 310.00p 315.49p 302.65p 310.00p 2928
16/02/2021 310.00p 319.50p 302.00p 310.00p 6525
15/02/2021 301.00p 319.79p 300.06p 310.00p 14145
12/02/2021 295.00p 305.99p 295.00p 301.00p 2032
11/02/2021 306.00p 306.00p 292.00p 295.00p 71699
10/02/2021 310.00p 316.00p 301.00p 306.00p 11677
09/02/2021 308.00p 315.00p 308.00p 310.00p 28847
08/02/2021 300.00p 315.00p 300.00p 308.00p 105893
05/02/2021 295.00p 311.12p 290.25p 305.00p 14737
04/02/2021 290.00p 300.00p 287.00p 295.00p 19036
03/02/2021 285.00p 300.00p 285.00p 290.00p 13271
02/02/2021 285.00p 290.00p 281.00p 290.00p 15143
01/02/2021 283.00p 286.00p 280.05p 285.00p 7696
29/01/2021 283.00p 285.00p 280.05p 283.00p 45353
28/01/2021 285.00p 286.50p 280.00p 283.00p 8977
27/01/2021 285.00p 289.80p 280.05p 285.00p 22667
26/01/2021 282.00p 289.22p 272.05p 285.00p 18173
25/01/2021 283.00p 283.00p 270.00p 282.00p 1958018
22/01/2021 283.00p 283.00p 276.00p 283.00p 45888
21/01/2021 283.00p 283.00p 277.00p 283.00p 5148
20/01/2021 274.00p 290.00p 271.76p 283.00p 27635
19/01/2021 268.00p 278.00p 262.68p 274.00p 21888
18/01/2021 268.00p 277.99p 262.55p 268.00p 23654
15/01/2021 268.00p 277.99p 259.51p 268.00p 1271341
14/01/2021 269.00p 275.00p 258.00p 264.00p 13984
13/01/2021 269.00p 278.00p 264.68p 269.00p 9579
12/01/2021 274.00p 274.00p 258.00p 270.00p 19977
11/01/2021 277.00p 278.45p 268.00p 274.00p 30550
08/01/2021 281.00p 281.00p 272.00p 277.00p 7661
07/01/2021 281.00p 281.00p 272.05p 281.00p 16291
06/01/2021 283.00p 284.89p 274.05p 281.00p 26990
05/01/2021 283.00p 289.00p 277.60p 283.00p 11670
04/01/2021 283.00p 290.00p 280.00p 283.00p 7733
01/01/2021 283.00p 290.11p 280.00p 283.00p 116462
31/12/2020 283.00p 290.11p 280.00p 283.00p 206462
30/12/2020 284.00p 290.40p 278.50p 283.00p 149238
29/12/2020 286.00p 286.05p 278.00p 284.00p 7934
28/12/2020 286.00p 286.05p 281.55p 286.00p 3671
25/12/2020 286.00p 286.05p 281.55p 286.00p 3671
24/12/2020 286.00p 286.05p 281.55p 286.00p 3671
23/12/2020 286.00p 286.00p 286.00p 286.00p 0
22/12/2020 285.00p 286.24p 278.00p 286.00p 6625

*Close Price adjusted for both dividends and splits