Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/07/2023 410.00p 410.00p 400.00p 410.00p 4940
10/07/2023 410.00p 411.98p 400.00p 410.00p 1641
07/07/2023 410.00p 412.25p 401.00p 410.00p 4106
06/07/2023 410.00p 413.89p 400.00p 410.00p 2387
05/07/2023 410.00p 414.44p 400.20p 410.00p 11091
04/07/2023 410.00p 415.30p 403.10p 410.00p 1373
03/07/2023 410.00p 420.00p 403.00p 410.00p 12633
30/06/2023 420.00p 427.00p 410.00p 410.00p 25298
29/06/2023 430.00p 437.00p 420.00p 425.00p 23515
28/06/2023 430.00p 439.00p 420.00p 430.00p 6178
27/06/2023 430.00p 435.60p 420.00p 430.00p 13331
26/06/2023 430.00p 436.49p 424.55p 430.00p 1044
23/06/2023 430.00p 440.00p 424.00p 430.00p 3549
22/06/2023 430.00p 436.74p 425.20p 430.00p 4768
21/06/2023 430.00p 438.56p 423.22p 430.00p 3504
20/06/2023 440.00p 450.00p 420.00p 430.00p 16385
19/06/2023 425.00p 447.00p 420.20p 440.00p 25060
16/06/2023 420.00p 427.55p 416.50p 425.00p 7477
15/06/2023 420.00p 427.55p 416.50p 420.00p 1207
14/06/2023 410.00p 420.00p 409.11p 420.00p 38574
13/06/2023 410.00p 419.80p 408.87p 410.00p 2906
12/06/2023 410.00p 419.80p 407.65p 410.00p 14069
09/06/2023 410.00p 416.64p 407.65p 410.00p 9623
08/06/2023 410.00p 417.00p 407.00p 410.00p 3813
07/06/2023 410.00p 417.00p 407.00p 410.00p 3683
06/06/2023 410.00p 414.50p 407.00p 410.00p 2536
05/06/2023 410.00p 414.75p 405.95p 410.00p 12013
02/06/2023 410.00p 420.00p 405.95p 410.00p 961
01/06/2023 410.00p 420.00p 400.00p 410.00p 17581
31/05/2023 410.00p 420.00p 403.71p 410.00p 19313
30/05/2023 410.00p 420.00p 400.00p 410.00p 2840
26/05/2023 410.00p 414.90p 401.55p 410.00p 36125
25/05/2023 410.00p 415.44p 400.20p 410.00p 17890
24/05/2023 410.00p 416.00p 400.00p 410.00p 8953
23/05/2023 410.00p 420.00p 402.21p 410.00p 2919
22/05/2023 410.00p 410.55p 401.00p 410.00p 2417
19/05/2023 410.00p 420.00p 400.20p 410.00p 8095
18/05/2023 410.00p 420.00p 402.80p 410.00p 4084
17/05/2023 410.00p 411.00p 400.20p 410.00p 9685
16/05/2023 410.00p 420.00p 400.00p 410.00p 18711
15/05/2023 410.00p 420.00p 402.00p 410.00p 3354
12/05/2023 410.00p 417.00p 400.00p 410.00p 18459
11/05/2023 410.00p 414.80p 402.00p 410.00p 16972
10/05/2023 420.00p 420.00p 403.00p 410.00p 8238
09/05/2023 420.00p 421.55p 411.10p 420.00p 752
05/05/2023 420.00p 425.00p 411.10p 420.00p 23709
04/05/2023 420.00p 425.00p 417.51p 420.00p 7827
03/05/2023 420.00p 425.00p 417.51p 420.00p 4577
02/05/2023 420.00p 430.00p 417.89p 420.00p 42972
28/04/2023 420.00p 430.00p 414.71p 420.00p 4001
27/04/2023 420.00p 425.00p 413.55p 420.00p 5886
26/04/2023 420.00p 425.00p 413.55p 420.00p 3681
25/04/2023 420.00p 430.00p 413.55p 420.00p 14449
24/04/2023 420.00p 425.00p 411.00p 420.00p 7723
21/04/2023 420.00p 429.80p 402.00p 420.00p 41830
20/04/2023 410.00p 420.00p 403.00p 420.00p 29804
19/04/2023 410.00p 417.49p 403.00p 410.00p 4890
18/04/2023 420.00p 427.00p 405.00p 410.00p 27656
17/04/2023 420.00p 430.00p 413.55p 420.00p 1826
14/04/2023 420.00p 428.00p 413.55p 420.00p 8041
13/04/2023 410.00p 428.00p 406.00p 420.00p 11262
12/04/2023 410.00p 418.00p 405.51p 410.00p 6441
11/04/2023 405.00p 420.00p 400.00p 412.00p 29401
06/04/2023 410.00p 410.00p 400.00p 405.00p 22732
05/04/2023 410.00p 420.00p 402.00p 410.00p 27452
04/04/2023 410.00p 415.00p 404.11p 410.00p 9336
03/04/2023 420.00p 420.00p 403.25p 410.00p 38473
31/03/2023 425.00p 430.00p 412.00p 420.00p 20489
30/03/2023 430.00p 432.45p 422.50p 425.00p 9577
29/03/2023 435.00p 437.00p 420.00p 430.00p 6543
28/03/2023 450.00p 450.00p 421.55p 435.00p 32957
27/03/2023 450.00p 453.00p 440.00p 450.00p 20166
24/03/2023 450.00p 459.80p 440.00p 450.00p 8745
23/03/2023 450.00p 460.00p 445.56p 450.00p 10528
22/03/2023 450.00p 459.80p 444.00p 450.00p 28323
21/03/2023 450.00p 455.00p 441.11p 450.00p 10352
20/03/2023 450.00p 454.00p 430.20p 450.00p 13215
17/03/2023 450.00p 454.00p 440.00p 450.00p 3812
16/03/2023 450.00p 456.00p 442.32p 450.00p 15497
15/03/2023 440.00p 456.49p 440.00p 450.00p 24951
14/03/2023 450.00p 456.00p 430.00p 440.00p 31985
13/03/2023 445.00p 460.00p 441.50p 450.00p 38996
10/03/2023 455.00p 455.00p 440.00p 445.00p 13133
09/03/2023 470.00p 479.00p 450.00p 455.00p 27329
08/03/2023 450.00p 478.00p 447.55p 470.00p 43300
07/03/2023 440.00p 459.00p 437.00p 455.00p 48096
06/03/2023 425.00p 450.00p 424.97p 440.00p 63700
03/03/2023 410.00p 430.00p 402.00p 425.00p 59597
02/03/2023 412.50p 419.80p 405.00p 410.00p 23326
01/03/2023 412.50p 417.00p 405.00p 412.50p 13677
28/02/2023 412.50p 419.00p 408.00p 412.50p 15126
27/02/2023 410.00p 414.90p 406.00p 412.50p 16640
24/02/2023 412.50p 414.90p 405.00p 410.00p 11946
23/02/2023 382.50p 414.00p 382.50p 412.50p 72820
22/02/2023 387.50p 387.50p 371.00p 380.00p 21535
21/02/2023 387.50p 392.74p 380.75p 387.50p 5926
20/02/2023 372.50p 392.74p 370.50p 387.50p 24810
17/02/2023 367.50p 378.00p 365.00p 372.50p 34360
16/02/2023 375.00p 376.98p 361.00p 372.50p 85473
15/02/2023 385.00p 385.00p 370.11p 375.00p 34066
14/02/2023 400.00p 402.55p 381.00p 385.00p 25596
13/02/2023 400.00p 405.00p 395.65p 400.00p 12135
10/02/2023 395.00p 407.00p 390.00p 400.00p 61141
09/02/2023 395.00p 400.00p 380.00p 395.00p 14534
08/02/2023 410.00p 410.00p 392.00p 395.00p 18631
07/02/2023 410.00p 415.00p 403.00p 410.00p 7636
06/02/2023 410.00p 420.00p 402.00p 410.00p 6083
03/02/2023 410.00p 415.00p 402.00p 410.00p 16799
02/02/2023 415.00p 420.00p 402.55p 410.00p 11718
01/02/2023 400.00p 417.00p 391.55p 415.00p 34044
31/01/2023 400.00p 404.80p 390.00p 400.00p 18714
30/01/2023 400.00p 409.00p 391.00p 400.00p 11033
27/01/2023 410.00p 417.00p 385.00p 395.00p 65760
26/01/2023 410.00p 417.00p 400.00p 410.00p 4804
25/01/2023 420.00p 430.00p 400.00p 410.00p 22152
24/01/2023 430.00p 430.00p 412.00p 420.00p 14484
23/01/2023 430.00p 431.00p 420.00p 430.00p 223703
20/01/2023 430.00p 437.49p 424.00p 430.00p 2687
19/01/2023 430.00p 437.49p 420.00p 430.00p 3275
18/01/2023 440.00p 440.00p 421.10p 430.00p 18182
17/01/2023 440.00p 446.30p 430.00p 440.00p 9657
16/01/2023 450.00p 456.90p 431.00p 440.00p 10203
13/01/2023 450.00p 456.90p 443.80p 450.00p 16299
12/01/2023 450.00p 459.00p 450.00p 450.00p 3915
11/01/2023 450.00p 454.00p 442.10p 450.00p 4419
10/01/2023 450.00p 454.00p 442.00p 450.00p 7322
09/01/2023 440.00p 460.00p 437.22p 450.00p 14556
06/01/2023 430.00p 448.00p 425.00p 440.00p 13861
05/01/2023 430.00p 439.00p 428.60p 430.00p 6145
04/01/2023 430.00p 439.00p 428.60p 430.00p 485
03/01/2023 430.00p 440.00p 428.40p 430.00p 15490
30/12/2022 440.00p 440.00p 430.00p 430.00p 8638
29/12/2022 440.00p 440.00p 430.00p 440.00p 1092
28/12/2022 440.00p 444.00p 430.00p 440.00p 5481
23/12/2022 440.00p 445.48p 430.00p 440.00p 3067
22/12/2022 440.00p 450.00p 431.00p 440.00p 5380
21/12/2022 430.00p 447.00p 430.00p 440.00p 19048
20/12/2022 430.00p 440.00p 420.00p 430.00p 8239
19/12/2022 410.00p 439.00p 405.00p 430.00p 29920
16/12/2022 410.00p 420.00p 410.00p 410.00p 38844
15/12/2022 410.00p 420.00p 410.00p 410.00p 21451
14/12/2022 410.00p 420.00p 410.00p 410.00p 7416
13/12/2022 395.00p 420.00p 391.55p 400.00p 20756
12/12/2022 380.00p 395.00p 380.00p 395.00p 13440
09/12/2022 380.00p 389.00p 380.00p 380.00p 12690
08/12/2022 380.00p 385.55p 377.51p 380.00p 13730
07/12/2022 385.00p 385.00p 374.50p 380.00p 25398
06/12/2022 385.00p 385.28p 376.00p 385.00p 3603
05/12/2022 390.00p 390.00p 376.00p 385.00p 20048
02/12/2022 390.00p 392.45p 380.00p 390.00p 11454
01/12/2022 402.50p 410.00p 381.00p 390.00p 14450
30/11/2022 410.00p 415.00p 395.00p 402.50p 8910
29/11/2022 410.00p 413.49p 400.00p 410.00p 6429
28/11/2022 410.00p 414.80p 400.00p 410.00p 9947
25/11/2022 410.00p 417.00p 401.97p 410.00p 7292
24/11/2022 410.00p 417.27p 401.00p 410.00p 10993
23/11/2022 410.00p 419.00p 401.05p 410.00p 29342
22/11/2022 410.00p 420.00p 404.19p 410.00p 31657
21/11/2022 410.00p 420.00p 410.00p 410.00p 16851
18/11/2022 410.00p 420.00p 410.00p 410.00p 31710
17/11/2022 410.00p 420.00p 406.84p 410.00p 27226
16/11/2022 410.00p 419.45p 406.51p 410.00p 12261
15/11/2022 410.00p 418.90p 405.75p 410.00p 1399
14/11/2022 410.00p 419.00p 404.41p 410.00p 23741
11/11/2022 410.00p 416.75p 404.41p 410.00p 2649
10/11/2022 410.00p 417.00p 403.55p 410.00p 18062
09/11/2022 412.50p 417.45p 403.55p 410.00p 4475
08/11/2022 397.50p 420.00p 393.55p 412.50p 31515
07/11/2022 380.00p 405.00p 374.10p 397.50p 61482
04/11/2022 380.00p 389.00p 373.35p 380.00p 3983
03/11/2022 372.50p 384.67p 371.00p 380.00p 16915
02/11/2022 372.50p 379.25p 367.51p 372.50p 8030
01/11/2022 372.50p 380.00p 365.00p 372.50p 10569
31/10/2022 372.50p 379.25p 365.00p 372.50p 23486
28/10/2022 372.50p 379.25p 367.36p 372.50p 22425
27/10/2022 372.50p 376.10p 367.25p 372.50p 20774
26/10/2022 377.50p 378.25p 374.11p 377.50p 5830
25/10/2022 377.50p 379.64p 374.11p 377.50p 2635
24/10/2022 377.50p 383.87p 373.55p 377.50p 61469
21/10/2022 375.00p 384.00p 373.55p 377.50p 3624
20/10/2022 367.50p 379.00p 367.50p 375.00p 8771
19/10/2022 365.00p 374.25p 356.00p 367.50p 43900
18/10/2022 350.00p 373.49p 348.55p 365.00p 24444
17/10/2022 362.50p 363.00p 337.55p 352.00p 68747

*Close Price adjusted for both dividends and splits