Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/03/2020 247.50p 256.00p 245.00p 250.00p 8969
12/03/2020 255.00p 255.00p 245.00p 247.50p 84589
11/03/2020 257.50p 261.75p 255.25p 260.00p 21402
10/03/2020 260.50p 264.00p 255.25p 260.00p 22100
09/03/2020 272.50p 275.00p 257.05p 260.50p 79026
06/03/2020 285.00p 285.00p 276.00p 280.00p 15229
05/03/2020 295.00p 299.00p 282.51p 285.00p 25785
04/03/2020 299.00p 299.00p 290.00p 295.00p 52158
03/03/2020 285.00p 304.00p 285.00p 299.00p 34331
02/03/2020 270.00p 288.36p 267.51p 285.00p 152545
28/02/2020 280.00p 297.36p 270.00p 270.00p 111726
27/02/2020 280.00p 282.50p 280.00p 280.00p 39882
26/02/2020 315.00p 315.00p 275.50p 285.00p 77249
25/02/2020 315.00p 316.00p 310.00p 315.00p 26508
24/02/2020 328.50p 328.50p 310.00p 315.00p 105028
21/02/2020 328.50p 334.50p 323.10p 328.50p 28818
20/02/2020 326.00p 332.00p 322.51p 328.50p 24593
19/02/2020 326.00p 332.00p 326.00p 326.00p 37681
18/02/2020 328.50p 332.00p 320.00p 326.00p 9891
17/02/2020 318.50p 332.00p 316.81p 330.00p 33839
14/02/2020 318.50p 325.00p 312.50p 318.50p 16294
13/02/2020 315.00p 320.00p 310.50p 318.50p 13632
12/02/2020 315.00p 318.50p 310.00p 315.00p 27261
11/02/2020 317.50p 320.00p 311.00p 315.00p 8565
10/02/2020 322.50p 322.89p 315.25p 317.50p 18587
07/02/2020 322.50p 327.00p 320.00p 322.50p 23155
06/02/2020 320.00p 332.49p 317.80p 322.50p 39358
05/02/2020 320.00p 330.00p 317.55p 320.00p 34270
04/02/2020 306.50p 325.00p 306.00p 320.00p 29873
03/02/2020 306.50p 310.00p 304.50p 306.50p 2445
31/01/2020 300.00p 310.00p 300.00p 306.50p 35787
30/01/2020 300.00p 304.50p 300.00p 300.00p 5221
29/01/2020 305.00p 307.00p 297.60p 300.00p 656798
28/01/2020 305.00p 306.50p 300.00p 305.00p 4534
27/01/2020 296.50p 308.00p 296.50p 305.00p 32867
24/01/2020 296.50p 296.75p 293.00p 296.50p 6306
23/01/2020 307.50p 307.50p 291.04p 296.50p 39290
22/01/2020 312.50p 312.90p 306.51p 307.50p 17856
21/01/2020 312.50p 314.50p 310.51p 312.50p 3797
20/01/2020 310.00p 314.00p 306.11p 312.50p 13112
17/01/2020 313.00p 315.88p 306.70p 312.50p 56975
16/01/2020 322.50p 324.00p 315.50p 315.50p 22415
15/01/2020 325.50p 326.49p 322.50p 322.50p 19554
14/01/2020 325.00p 328.00p 321.15p 324.00p 73961
13/01/2020 332.00p 333.00p 322.33p 325.00p 76420
10/01/2020 321.00p 325.00p 313.11p 322.50p 56612
09/01/2020 302.50p 315.00p 302.50p 312.50p 78599
08/01/2020 302.50p 304.25p 300.50p 302.50p 28489
07/01/2020 297.50p 305.00p 297.50p 302.50p 34194
06/01/2020 297.00p 300.00p 294.12p 296.50p 26096
03/01/2020 283.50p 300.00p 282.11p 297.00p 66572
02/01/2020 280.00p 286.65p 277.60p 283.50p 9945
01/01/2020 280.00p 285.00p 277.50p 280.00p 6548
31/12/2019 280.00p 285.00p 277.50p 280.00p 6548
30/12/2019 280.00p 285.00p 277.10p 280.00p 3642
27/12/2019 271.00p 280.00p 270.65p 280.00p 28644
26/12/2019 269.50p 271.49p 266.90p 271.00p 9548
25/12/2019 269.50p 271.49p 266.90p 271.00p 9548
24/12/2019 269.50p 271.49p 266.90p 271.00p 9548
23/12/2019 269.50p 271.49p 266.21p 269.50p 4415
20/12/2019 267.00p 271.49p 266.50p 269.50p 26469
19/12/2019 267.00p 272.00p 263.11p 267.00p 7778
18/12/2019 267.00p 270.00p 262.25p 267.00p 12810
17/12/2019 267.00p 271.00p 264.60p 267.00p 145938
16/12/2019 272.50p 274.00p 264.60p 267.00p 29905
13/12/2019 268.00p 274.90p 268.00p 272.50p 21187
12/12/2019 267.00p 271.90p 265.00p 268.00p 21272
11/12/2019 267.00p 271.90p 264.51p 267.00p 20537
10/12/2019 267.00p 271.00p 267.00p 267.00p 5803
09/12/2019 263.50p 271.00p 261.51p 267.00p 19164
06/12/2019 270.00p 272.15p 261.51p 263.50p 27722
05/12/2019 270.00p 273.49p 266.25p 270.00p 6218

*Close Price adjusted for both dividends and splits