Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2020 287.00p 288.99p 278.00p 285.00p 11514
18/12/2020 287.00p 291.10p 280.00p 287.00p 7502
17/12/2020 287.00p 290.96p 280.00p 287.00p 3913
16/12/2020 287.00p 291.28p 280.00p 287.00p 11373
15/12/2020 287.00p 292.00p 281.51p 287.00p 1609
14/12/2020 287.00p 291.32p 280.00p 287.00p 6410
11/12/2020 286.00p 292.00p 279.15p 287.00p 534836
10/12/2020 286.00p 287.00p 280.00p 286.00p 515638
09/12/2020 286.00p 287.49p 285.20p 286.00p 3472
08/12/2020 294.00p 295.00p 284.50p 286.00p 6049
07/12/2020 294.00p 296.19p 284.00p 294.00p 3501
04/12/2020 294.00p 302.00p 285.10p 294.00p 3930
03/12/2020 294.00p 298.50p 285.25p 294.00p 3769
02/12/2020 294.00p 299.50p 285.25p 294.00p 6791
01/12/2020 294.00p 294.00p 290.11p 294.00p 145
30/11/2020 294.00p 302.00p 285.25p 294.00p 3026
27/11/2020 297.00p 303.60p 292.00p 294.00p 5296
26/11/2020 297.00p 303.72p 292.11p 297.00p 8925
25/11/2020 297.00p 303.00p 292.00p 297.00p 9075
24/11/2020 288.00p 303.00p 288.00p 297.00p 18136
23/11/2020 288.00p 293.10p 286.55p 288.00p 8010
20/11/2020 288.00p 293.40p 285.00p 288.00p 6952
19/11/2020 286.00p 294.00p 285.00p 288.00p 9042
18/11/2020 280.00p 290.00p 276.00p 286.00p 13962
17/11/2020 281.00p 290.00p 275.00p 280.00p 17197
16/11/2020 281.00p 290.00p 278.55p 281.00p 12299
13/11/2020 281.00p 289.64p 260.00p 281.00p 15781
12/11/2020 278.00p 290.00p 277.55p 281.00p 9376
10/11/2020 263.00p 280.00p 261.00p 280.00p 19130
09/11/2020 260.00p 270.00p 255.00p 263.00p 10142
06/11/2020 260.00p 266.00p 254.51p 260.00p 31059
05/11/2020 260.00p 267.00p 254.20p 260.00p 186
04/11/2020 260.00p 260.00p 260.00p 260.00p 0
03/11/2020 260.00p 269.99p 252.55p 260.00p 29774
02/11/2020 260.00p 269.00p 252.55p 260.00p 2954
30/10/2020 260.00p 270.00p 252.11p 260.00p 7519
29/10/2020 260.00p 260.00p 251.00p 256.00p 8118
28/10/2020 270.00p 270.00p 250.00p 260.00p 19417
27/10/2020 270.00p 279.00p 265.00p 270.00p 26311
26/10/2020 270.00p 279.99p 264.00p 270.00p 12319
23/10/2020 270.00p 277.00p 250.00p 270.00p 6346093
22/10/2020 270.00p 279.00p 267.55p 270.00p 6757
21/10/2020 280.00p 280.00p 266.00p 270.00p 15594
20/10/2020 288.00p 288.00p 271.00p 280.00p 8535
19/10/2020 290.00p 290.00p 280.00p 288.00p 8221
16/10/2020 290.00p 294.22p 280.00p 290.00p 10324
15/10/2020 290.00p 290.00p 280.00p 290.00p 12032
14/10/2020 290.00p 291.90p 282.00p 290.00p 21271
13/10/2020 290.00p 292.70p 286.86p 290.00p 13581
12/10/2020 287.00p 293.99p 283.00p 290.00p 26007
09/10/2020 282.00p 289.99p 275.00p 287.00p 26169
08/10/2020 282.00p 286.49p 275.00p 282.00p 13546
07/10/2020 282.00p 286.49p 274.71p 282.00p 12334
06/10/2020 282.00p 286.49p 274.10p 282.00p 15460
05/10/2020 282.00p 287.45p 274.05p 282.00p 9977
02/10/2020 282.00p 287.00p 274.00p 282.00p 32309
01/10/2020 282.00p 290.00p 275.00p 282.00p 35596
30/09/2020 280.00p 290.00p 273.55p 282.00p 49634
29/09/2020 260.00p 280.00p 255.51p 275.00p 29011
28/09/2020 243.00p 249.99p 241.55p 245.00p 5389
25/09/2020 243.00p 243.00p 241.55p 243.00p 3006
24/09/2020 243.00p 247.50p 240.00p 243.00p 83367
23/09/2020 243.00p 243.00p 240.00p 243.00p 20
22/09/2020 240.00p 249.99p 240.00p 243.00p 28178
21/09/2020 242.00p 249.99p 236.40p 240.00p 24194
18/09/2020 242.00p 250.00p 242.00p 242.00p 5507
17/09/2020 242.00p 250.00p 241.50p 242.00p 3345
16/09/2020 242.00p 250.00p 239.60p 242.00p 16017
15/09/2020 233.00p 246.00p 229.80p 242.00p 31352
14/09/2020 228.00p 229.80p 225.00p 228.00p 9845
11/09/2020 231.00p 231.00p 221.00p 228.00p 30175
10/09/2020 231.00p 232.00p 227.10p 231.00p 6696
09/09/2020 235.00p 236.48p 226.00p 231.00p 14547
08/09/2020 242.00p 242.00p 230.00p 235.00p 7479
07/09/2020 242.00p 247.00p 234.00p 242.00p 12085
04/09/2020 244.00p 244.48p 235.00p 242.00p 7935
03/09/2020 244.00p 247.80p 235.00p 244.00p 6340
02/09/2020 244.00p 248.00p 234.00p 244.00p 11838
01/09/2020 244.00p 244.00p 235.00p 244.00p 6235
31/08/2020 244.00p 244.00p 235.10p 244.00p 2278
28/08/2020 244.00p 244.00p 235.10p 244.00p 2278
27/08/2020 244.00p 244.00p 235.10p 244.00p 5370
26/08/2020 244.00p 244.00p 235.10p 244.00p 1202
25/08/2020 242.00p 245.00p 235.00p 244.00p 2748
24/08/2020 242.00p 245.00p 234.51p 242.00p 1150
21/08/2020 242.00p 244.00p 242.00p 242.00p 5540
20/08/2020 242.00p 244.00p 234.10p 242.00p 760
19/08/2020 242.00p 245.00p 234.10p 242.00p 7381
18/08/2020 244.00p 246.90p 232.00p 242.00p 23019
17/08/2020 247.00p 247.00p 240.00p 244.00p 3705
14/08/2020 249.00p 249.00p 240.00p 247.00p 7240
13/08/2020 249.00p 250.00p 249.00p 249.00p 5653
12/08/2020 252.00p 253.58p 244.05p 249.00p 58490
11/08/2020 252.00p 253.60p 248.00p 252.00p 10630
10/08/2020 252.00p 254.00p 248.00p 252.00p 4368
07/08/2020 252.00p 253.60p 246.52p 252.00p 9500
06/08/2020 252.00p 253.80p 244.05p 252.00p 9037
05/08/2020 252.00p 254.00p 246.40p 252.00p 5506
04/08/2020 252.00p 252.00p 244.00p 252.00p 4420
03/08/2020 255.00p 255.00p 244.00p 252.00p 7604
31/07/2020 255.00p 257.50p 255.00p 255.00p 4768
30/07/2020 257.00p 257.00p 250.05p 255.00p 6239
29/07/2020 260.00p 261.50p 252.10p 257.00p 3343
28/07/2020 260.00p 262.00p 257.20p 260.00p 5179
27/07/2020 263.00p 263.50p 257.20p 260.00p 5330
24/07/2020 266.00p 271.49p 256.51p 263.00p 11489
23/07/2020 266.00p 276.00p 260.00p 266.00p 3698
22/07/2020 271.00p 272.25p 266.05p 268.00p 13221
21/07/2020 273.00p 276.00p 270.11p 271.00p 20317
20/07/2020 273.00p 276.00p 271.00p 273.00p 33740
17/07/2020 271.00p 274.50p 270.11p 273.00p 130228
16/07/2020 271.00p 275.49p 270.00p 271.00p 5715
15/07/2020 276.00p 282.00p 266.70p 271.00p 63858
14/07/2020 266.00p 280.00p 265.55p 276.00p 8314
13/07/2020 250.00p 270.00p 250.00p 266.00p 49661
10/07/2020 250.00p 257.70p 250.00p 250.00p 13191
09/07/2020 250.00p 260.00p 246.75p 250.00p 14227
08/07/2020 250.00p 251.78p 246.51p 250.00p 7936
07/07/2020 250.00p 260.00p 242.00p 250.00p 40603
06/07/2020 223.00p 240.00p 220.00p 232.00p 15259
03/07/2020 223.00p 230.00p 220.00p 223.00p 2977
02/07/2020 217.00p 230.00p 217.00p 223.00p 12226
01/07/2020 217.00p 223.30p 211.53p 217.00p 7396
30/06/2020 217.00p 219.00p 214.20p 217.00p 1373
29/06/2020 215.00p 217.00p 212.00p 217.00p 75530
26/06/2020 211.00p 217.30p 208.00p 215.00p 4667
25/06/2020 211.00p 211.00p 200.00p 211.00p 7691
24/06/2020 212.00p 212.00p 206.51p 211.00p 130170
23/06/2020 212.00p 213.08p 205.60p 212.00p 118074
22/06/2020 212.00p 214.40p 204.50p 212.00p 25726
19/06/2020 214.00p 215.00p 204.05p 212.00p 11545
18/06/2020 214.00p 217.40p 204.05p 214.00p 8070
17/06/2020 214.00p 224.00p 205.00p 214.00p 18822
16/06/2020 214.00p 215.00p 205.00p 214.00p 10780
15/06/2020 217.00p 219.00p 206.00p 214.00p 14200
12/06/2020 223.00p 223.00p 210.00p 217.00p 9298
11/06/2020 225.00p 225.00p 216.00p 223.00p 6403
10/06/2020 225.00p 226.90p 225.00p 225.00p 700
09/06/2020 225.00p 226.90p 220.00p 225.00p 3439
08/06/2020 233.00p 233.00p 220.00p 225.00p 17319
05/06/2020 233.00p 233.00p 228.00p 233.00p 8971
04/06/2020 233.00p 233.00p 227.00p 233.00p 1141
03/06/2020 233.00p 233.00p 226.51p 233.00p 4834
02/06/2020 233.00p 233.00p 232.00p 233.00p 431
01/06/2020 233.00p 233.70p 222.00p 233.00p 7232
29/05/2020 235.00p 236.50p 226.70p 233.00p 16720
28/05/2020 222.00p 239.90p 220.00p 235.00p 14444
27/05/2020 219.00p 222.00p 217.51p 222.00p 14582
26/05/2020 217.00p 221.50p 215.00p 219.00p 19758
25/05/2020 217.00p 221.49p 215.00p 217.00p 11637
22/05/2020 217.00p 221.49p 215.00p 217.00p 11637
21/05/2020 217.00p 221.49p 217.00p 217.00p 5000
20/05/2020 217.00p 221.49p 214.55p 217.00p 8112
19/05/2020 217.00p 221.49p 214.35p 217.00p 1392
18/05/2020 217.00p 220.36p 213.50p 217.00p 8421
15/05/2020 217.00p 220.00p 212.81p 217.00p 3460
14/05/2020 217.00p 217.49p 212.72p 217.00p 11377
13/05/2020 217.00p 217.49p 212.25p 217.00p 6492
12/05/2020 215.00p 218.00p 212.11p 217.00p 43348
11/05/2020 215.00p 217.90p 211.82p 215.00p 10660
08/05/2020 215.00p 218.00p 211.11p 215.00p 8368
07/05/2020 215.00p 218.00p 211.11p 215.00p 8368
06/05/2020 215.00p 215.90p 215.00p 215.00p 1244
05/05/2020 215.00p 220.00p 210.65p 215.00p 4657
04/05/2020 215.00p 216.00p 210.05p 215.00p 13435
01/05/2020 215.00p 217.00p 211.00p 215.00p 8428
30/04/2020 210.00p 220.00p 210.00p 215.00p 81031
29/04/2020 210.00p 215.43p 207.00p 210.00p 33934
28/04/2020 210.00p 212.00p 206.11p 210.00p 6819
27/04/2020 210.00p 216.00p 204.00p 210.00p 6748
24/04/2020 211.00p 211.00p 205.00p 210.00p 78000
23/04/2020 210.00p 212.00p 208.00p 211.00p 16813
22/04/2020 210.00p 210.00p 210.00p 210.00p 53072
21/04/2020 215.00p 216.50p 205.00p 210.00p 15737
20/04/2020 215.00p 220.00p 215.00p 215.00p 5840
17/04/2020 207.00p 220.00p 205.00p 215.00p 12512
16/04/2020 207.00p 208.00p 205.00p 207.00p 15157
15/04/2020 212.00p 215.84p 205.00p 207.00p 21358
14/04/2020 202.00p 214.54p 195.00p 212.00p 29739
13/04/2020 205.00p 218.00p 195.00p 202.00p 92151
10/04/2020 205.00p 218.00p 195.00p 202.00p 92151
09/04/2020 205.00p 218.00p 195.00p 202.00p 117151
08/04/2020 202.00p 207.60p 202.00p 202.00p 3963
07/04/2020 202.00p 206.00p 194.00p 202.00p 26716
06/04/2020 200.00p 204.45p 200.00p 202.00p 6469
03/04/2020 200.00p 202.00p 190.00p 200.00p 19005
02/04/2020 205.00p 207.50p 190.00p 200.00p 15090
01/04/2020 215.00p 215.00p 200.00p 205.00p 520808
31/03/2020 205.00p 235.00p 205.00p 215.00p 120393
30/03/2020 205.00p 207.00p 200.00p 205.00p 5702
27/03/2020 227.50p 235.00p 200.00p 205.00p 48212
26/03/2020 222.50p 235.00p 222.25p 227.50p 44187
25/03/2020 215.00p 230.14p 215.00p 222.50p 19057
24/03/2020 185.00p 219.00p 185.00p 215.00p 37791
23/03/2020 195.00p 195.00p 176.00p 185.00p 4974
20/03/2020 195.00p 200.00p 190.50p 195.00p 26678
19/03/2020 202.50p 202.50p 190.00p 195.00p 39628
18/03/2020 227.50p 227.50p 198.50p 202.50p 31361
17/03/2020 232.50p 232.50p 220.89p 227.50p 70669
16/03/2020 250.00p 250.00p 225.00p 230.00p 61909

*Close Price adjusted for both dividends and splits