Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/04/2024 405.00p 406.19p 401.45p 405.00p 20709
23/04/2024 405.00p 407.96p 400.00p 405.00p 139373
22/04/2024 400.00p 409.90p 400.00p 405.00p 9963
19/04/2024 390.00p 408.00p 390.00p 400.00p 12940
18/04/2024 390.00p 399.80p 390.00p 390.00p 4024
17/04/2024 390.00p 399.80p 390.00p 390.00p 5138
16/04/2024 390.00p 400.00p 380.00p 390.00p 9120
15/04/2024 390.00p 398.40p 390.00p 390.00p 13383
12/04/2024 390.00p 398.40p 390.00p 390.00p 11802
11/04/2024 387.50p 397.49p 387.50p 390.00p 11827
10/04/2024 387.50p 394.40p 380.15p 387.50p 15589
09/04/2024 385.00p 390.00p 380.10p 385.00p 9684
08/04/2024 387.50p 390.00p 381.00p 385.00p 21936
05/04/2024 392.50p 392.50p 387.50p 387.50p 4027
04/04/2024 395.00p 397.00p 381.33p 392.50p 40674
03/04/2024 395.00p 399.90p 389.00p 389.00p 9384
02/04/2024 390.00p 400.00p 380.00p 395.00p 12120
28/03/2024 390.00p 400.00p 380.00p 390.00p 13615
27/03/2024 385.00p 390.00p 374.10p 390.00p 14297
26/03/2024 385.00p 390.00p 370.00p 385.00p 27417
25/03/2024 402.50p 402.50p 381.50p 390.00p 358456
22/03/2024 407.50p 420.00p 391.00p 402.50p 8180
21/03/2024 410.00p 420.00p 395.00p 407.50p 8125
20/03/2024 410.00p 410.00p 410.00p 410.00p 40301
19/03/2024 410.00p 419.00p 410.00p 410.00p 129135
18/03/2024 410.00p 424.00p 410.00p 410.00p 20421
15/03/2024 410.00p 420.00p 407.00p 410.00p 11337
14/03/2024 400.00p 420.00p 392.40p 410.00p 57127
13/03/2024 380.00p 409.50p 380.00p 405.00p 88810
12/03/2024 380.00p 390.00p 373.80p 380.00p 5802
11/03/2024 380.00p 398.00p 370.00p 380.00p 28219
08/03/2024 370.00p 389.80p 353.00p 380.00p 12491
07/03/2024 370.00p 380.00p 368.75p 370.00p 19345
06/03/2024 370.00p 378.00p 367.78p 370.00p 19830
05/03/2024 370.00p 380.00p 366.22p 370.00p 11680
04/03/2024 385.00p 385.00p 366.00p 370.00p 101908
01/03/2024 360.00p 389.25p 355.00p 385.00p 73644
29/02/2024 352.50p 364.90p 350.00p 360.00p 424075
28/02/2024 347.50p 370.00p 342.25p 370.00p 82210
27/02/2024 335.00p 345.00p 331.00p 345.00p 61786
26/02/2024 335.00p 339.90p 330.00p 335.00p 50178
23/02/2024 335.00p 338.00p 330.00p 330.00p 37915
22/02/2024 345.00p 345.00p 330.00p 335.00p 172599
21/02/2024 345.00p 348.80p 340.00p 345.00p 9342
20/02/2024 355.00p 360.00p 340.00p 345.00p 26884
19/02/2024 355.00p 359.00p 350.10p 355.00p 12748
16/02/2024 355.00p 358.00p 350.10p 355.00p 5115
15/02/2024 355.00p 357.50p 350.10p 355.00p 13889
14/02/2024 355.00p 360.00p 350.00p 355.00p 14100
13/02/2024 355.00p 356.80p 350.75p 355.00p 19195
12/02/2024 355.00p 356.49p 342.50p 355.00p 35482
09/02/2024 355.00p 360.00p 350.00p 355.00p 14582
08/02/2024 360.00p 360.00p 350.00p 355.00p 10520
07/02/2024 370.00p 371.00p 353.90p 360.00p 44383
06/02/2024 370.00p 380.00p 360.00p 370.00p 16172
05/02/2024 370.00p 379.80p 364.34p 370.00p 16945
02/02/2024 365.00p 370.00p 362.50p 370.00p 26686
01/02/2024 370.00p 378.00p 360.00p 365.00p 90715
31/01/2024 370.00p 380.00p 363.66p 370.00p 30197
30/01/2024 370.00p 380.00p 370.00p 370.00p 2130
29/01/2024 370.00p 380.00p 360.00p 370.00p 12348
26/01/2024 370.00p 379.60p 365.67p 370.00p 19973
25/01/2024 370.00p 388.00p 367.00p 370.00p 13368
24/01/2024 370.00p 379.00p 363.63p 370.00p 16166
23/01/2024 370.00p 380.00p 363.63p 370.00p 42577
22/01/2024 370.00p 373.00p 363.63p 370.00p 29944
19/01/2024 370.00p 374.75p 363.63p 370.00p 48558
18/01/2024 375.00p 375.90p 363.55p 370.00p 76238
17/01/2024 375.00p 379.90p 371.62p 375.00p 8417
16/01/2024 380.00p 384.00p 370.00p 375.00p 22495
15/01/2024 390.00p 390.00p 370.00p 380.00p 11829
12/01/2024 390.00p 390.50p 380.00p 390.00p 10040
11/01/2024 390.00p 392.45p 380.00p 390.00p 15899
10/01/2024 390.00p 392.59p 380.20p 390.00p 22524
09/01/2024 390.00p 400.00p 380.00p 390.00p 121264
08/01/2024 390.00p 392.45p 380.00p 390.00p 14248
05/01/2024 390.00p 394.00p 380.00p 390.00p 16123
04/01/2024 400.00p 403.60p 382.00p 390.00p 44679
03/01/2024 400.00p 410.00p 390.20p 400.00p 11916
02/01/2024 390.00p 410.00p 390.00p 400.00p 30520
29/12/2023 385.00p 398.00p 385.00p 390.00p 4392
28/12/2023 385.00p 390.00p 380.00p 385.00p 8270
27/12/2023 375.00p 390.00p 372.22p 385.00p 39800
22/12/2023 375.00p 378.00p 371.27p 375.00p 8380
21/12/2023 380.00p 387.00p 372.00p 375.00p 93366
20/12/2023 380.00p 387.35p 376.10p 380.00p 9688
19/12/2023 380.00p 388.00p 372.75p 380.00p 33865
18/12/2023 390.00p 390.00p 380.00p 380.00p 8674
15/12/2023 390.00p 390.00p 382.00p 390.00p 27762
14/12/2023 390.00p 391.00p 381.55p 390.00p 15457
13/12/2023 390.00p 391.25p 383.66p 390.00p 8749
12/12/2023 380.00p 392.00p 380.00p 390.00p 31885
11/12/2023 380.00p 389.00p 379.55p 380.00p 6426
08/12/2023 380.00p 389.00p 378.67p 380.00p 24631
07/12/2023 380.00p 389.70p 363.00p 380.00p 19825
06/12/2023 385.00p 390.00p 370.00p 370.00p 6301
05/12/2023 385.00p 389.65p 381.25p 385.00p 13133
04/12/2023 385.00p 390.00p 381.10p 385.00p 21647
01/12/2023 380.00p 389.40p 380.00p 380.00p 2747
30/11/2023 380.00p 387.00p 377.51p 380.00p 16022
29/11/2023 380.00p 388.00p 377.50p 380.00p 2028
28/11/2023 380.00p 390.00p 376.55p 380.00p 26083
27/11/2023 380.00p 390.00p 375.01p 380.00p 6396
24/11/2023 380.00p 390.00p 370.00p 380.00p 39974
23/11/2023 380.00p 383.45p 373.66p 380.00p 9623
22/11/2023 390.00p 400.00p 373.00p 380.00p 44442
21/11/2023 390.00p 400.00p 380.20p 390.00p 27072
20/11/2023 390.00p 393.22p 382.33p 390.00p 52282
17/11/2023 390.00p 395.00p 382.33p 390.00p 48951
16/11/2023 395.00p 400.00p 390.00p 400.00p 55776
15/11/2023 390.00p 400.00p 390.00p 395.00p 19288
14/11/2023 380.00p 397.00p 380.00p 390.00p 13507
13/11/2023 375.00p 385.00p 375.00p 380.00p 36026
10/11/2023 360.00p 367.90p 357.51p 360.00p 1158
09/11/2023 360.00p 364.50p 350.00p 360.00p 10690
08/11/2023 370.00p 371.70p 353.33p 355.00p 27952
07/11/2023 370.00p 380.00p 360.20p 370.00p 5046
06/11/2023 370.00p 371.56p 362.08p 370.00p 12093
03/11/2023 370.00p 372.00p 362.00p 370.00p 35614
02/11/2023 370.00p 372.99p 360.20p 370.00p 14102
01/11/2023 370.00p 376.00p 360.20p 362.00p 8317
31/10/2023 370.00p 380.00p 353.00p 370.00p 14603
30/10/2023 372.50p 377.00p 362.67p 370.00p 4939
27/10/2023 372.50p 380.00p 365.00p 372.50p 27860
26/10/2023 380.00p 389.80p 366.55p 372.50p 10935
25/10/2023 385.00p 389.80p 370.20p 380.00p 10226
24/10/2023 380.00p 390.00p 373.80p 385.00p 7805
23/10/2023 380.00p 389.80p 370.20p 380.00p 18931
20/10/2023 375.00p 388.00p 372.22p 380.00p 33061
19/10/2023 385.00p 388.00p 372.00p 388.00p 18598
18/10/2023 390.00p 390.00p 380.00p 385.00p 12129
17/10/2023 390.00p 400.00p 382.75p 390.00p 2745
16/10/2023 390.00p 394.75p 380.20p 390.00p 6090
13/10/2023 390.00p 394.75p 381.25p 390.00p 22620
12/10/2023 390.00p 396.00p 380.00p 390.00p 5745
11/10/2023 405.00p 410.00p 380.20p 390.00p 22856
10/10/2023 390.00p 400.00p 372.00p 390.00p 9228
09/10/2023 390.00p 408.00p 382.55p 390.00p 8714
06/10/2023 390.00p 390.00p 380.00p 390.00p 4633
05/10/2023 390.00p 395.00p 380.20p 390.00p 18741
04/10/2023 417.50p 417.50p 380.00p 380.00p 35604
03/10/2023 420.00p 430.00p 410.00p 417.50p 6183
02/10/2023 420.00p 426.99p 415.00p 420.00p 14542
29/09/2023 410.00p 430.00p 403.00p 420.00p 14747
28/09/2023 410.00p 417.00p 401.67p 410.00p 19318
27/09/2023 420.00p 430.00p 380.00p 415.00p 83553
26/09/2023 415.00p 430.00p 402.00p 420.00p 13791
25/09/2023 400.00p 419.00p 396.10p 415.00p 31382
22/09/2023 400.00p 406.00p 395.70p 400.00p 3693
21/09/2023 400.00p 406.00p 395.70p 400.00p 4401
20/09/2023 400.00p 407.00p 395.76p 400.00p 4121
19/09/2023 400.00p 410.00p 395.70p 400.00p 36326
18/09/2023 390.00p 408.00p 390.00p 400.00p 19009
15/09/2023 390.00p 396.60p 385.00p 390.00p 18616
14/09/2023 390.00p 396.89p 384.50p 390.00p 6371
13/09/2023 390.00p 390.00p 384.11p 390.00p 359
12/09/2023 390.00p 397.00p 384.11p 390.00p 6576
11/09/2023 390.00p 397.49p 383.76p 390.00p 22019
08/09/2023 390.00p 397.00p 383.55p 390.00p 7717
07/09/2023 395.00p 400.00p 383.55p 390.00p 21987
06/09/2023 390.00p 400.00p 390.00p 395.00p 9288
05/09/2023 385.00p 397.49p 380.10p 390.00p 10754
04/09/2023 385.00p 390.00p 380.10p 385.00p 3152
01/09/2023 385.00p 387.49p 382.96p 385.00p 35677
31/08/2023 385.00p 390.00p 381.50p 385.00p 12978
30/08/2023 385.00p 387.00p 380.00p 385.00p 11281
29/08/2023 385.00p 389.00p 380.10p 385.00p 13645
25/08/2023 385.00p 385.00p 380.10p 385.00p 3416
24/08/2023 397.50p 397.50p 380.10p 385.00p 25322
23/08/2023 397.50p 397.50p 390.00p 397.50p 847
22/08/2023 400.00p 410.00p 381.50p 397.50p 16369
21/08/2023 400.00p 400.00p 390.00p 400.00p 10992
18/08/2023 405.00p 410.00p 390.00p 400.00p 32340
17/08/2023 420.00p 420.00p 403.10p 405.00p 10221
16/08/2023 420.00p 420.00p 415.20p 420.00p 7377
15/08/2023 420.00p 430.00p 410.00p 420.00p 17972
14/08/2023 420.00p 430.00p 413.15p 420.00p 1894
11/08/2023 430.00p 433.50p 413.10p 420.00p 9788
10/08/2023 430.00p 430.00p 420.20p 430.00p 916
09/08/2023 430.00p 434.49p 420.00p 430.00p 18790
08/08/2023 430.00p 435.49p 422.75p 430.00p 7580
07/08/2023 420.00p 440.00p 420.00p 430.00p 6169
04/08/2023 410.00p 420.00p 405.00p 420.00p 31465
03/08/2023 410.00p 428.00p 405.11p 410.00p 4244
02/08/2023 410.00p 412.49p 405.00p 410.00p 70
01/08/2023 410.00p 412.75p 405.00p 410.00p 7556
31/07/2023 410.00p 415.00p 403.50p 410.00p 32849
28/07/2023 410.00p 420.00p 405.00p 410.00p 18925
27/07/2023 410.00p 413.00p 403.66p 410.00p 5359
26/07/2023 410.00p 414.00p 403.66p 410.00p 10717
25/07/2023 410.00p 420.00p 403.50p 410.00p 11899
24/07/2023 420.00p 424.80p 400.00p 410.00p 43848
21/07/2023 430.00p 438.00p 413.00p 420.00p 44221
20/07/2023 430.00p 434.75p 421.00p 430.00p 5283
19/07/2023 420.00p 435.00p 413.22p 430.00p 7133
18/07/2023 430.00p 430.00p 420.00p 420.00p 9388
17/07/2023 440.00p 440.00p 420.50p 430.00p 12852
14/07/2023 445.00p 454.85p 432.00p 440.00p 22840
13/07/2023 417.50p 449.00p 417.50p 445.00p 52110
12/07/2023 410.00p 412.45p 402.00p 410.00p 6628

*Close Price adjusted for both dividends and splits