Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/01/2022 440.00p 455.00p 435.00p 442.50p 34804
13/01/2022 425.00p 450.00p 425.00p 440.00p 13407
12/01/2022 420.00p 435.00p 410.00p 425.00p 24104
10/01/2022 425.00p 425.00p 410.00p 420.00p 22273
07/01/2022 425.00p 433.00p 415.00p 425.00p 15497
06/01/2022 430.00p 440.00p 420.00p 425.00p 8635
05/01/2022 430.00p 435.00p 426.00p 430.00p 5807
04/01/2022 430.00p 436.00p 420.00p 430.00p 11536
03/01/2022 430.00p 437.00p 423.55p 430.00p 4943
31/12/2021 430.00p 437.00p 423.55p 430.00p 4943
30/12/2021 430.00p 437.00p 423.55p 430.00p 1956
29/12/2021 430.00p 434.00p 421.00p 430.00p 8106
28/12/2021 430.00p 434.00p 422.40p 430.00p 3763
27/12/2021 430.00p 434.00p 422.40p 430.00p 3763
24/12/2021 430.00p 434.00p 422.40p 430.00p 3763
23/12/2021 432.50p 439.80p 425.00p 430.00p 6396
22/12/2021 427.50p 439.00p 426.70p 432.50p 5813
21/12/2021 432.50p 435.00p 421.80p 427.50p 7113
20/12/2021 435.00p 445.00p 421.31p 432.50p 22197
17/12/2021 435.00p 445.00p 430.00p 435.00p 5426
16/12/2021 435.00p 445.00p 427.51p 435.00p 3113
15/12/2021 430.00p 445.00p 427.55p 435.00p 20987
14/12/2021 430.00p 440.00p 426.51p 430.00p 10581
13/12/2021 430.00p 439.00p 426.51p 430.00p 28166
10/12/2021 430.00p 440.00p 426.00p 430.00p 4685
09/12/2021 422.50p 435.00p 421.00p 430.00p 3577
08/12/2021 422.50p 434.00p 418.89p 422.50p 2849
07/12/2021 412.50p 430.00p 406.55p 422.50p 19774
06/12/2021 412.50p 425.00p 406.00p 412.50p 2656
03/12/2021 407.50p 424.00p 404.45p 412.50p 3108
02/12/2021 405.00p 415.00p 403.55p 407.50p 6412
01/12/2021 400.00p 410.00p 395.11p 405.00p 14939
30/11/2021 412.50p 412.50p 390.00p 400.00p 59181
29/11/2021 402.50p 423.75p 402.50p 412.50p 21816
26/11/2021 412.50p 412.50p 395.00p 402.50p 30211
25/11/2021 410.00p 420.00p 409.91p 412.50p 6871
24/11/2021 435.00p 437.50p 401.00p 410.00p 88585
23/11/2021 445.00p 450.00p 431.00p 435.00p 17398
22/11/2021 445.00p 455.00p 436.00p 445.00p 284711
19/11/2021 447.50p 454.00p 436.00p 445.00p 14135
18/11/2021 442.50p 460.00p 435.00p 447.50p 14036
17/11/2021 442.50p 447.00p 435.00p 442.50p 14612
16/11/2021 447.50p 450.00p 435.00p 442.50p 3841
15/11/2021 447.50p 448.45p 436.50p 447.50p 9073
12/11/2021 447.50p 448.45p 441.81p 447.50p 4658
11/11/2021 447.50p 447.50p 441.81p 447.50p 3161
10/11/2021 450.00p 450.00p 441.81p 447.50p 34440
09/11/2021 450.00p 450.00p 441.66p 450.00p 7953
08/11/2021 450.00p 450.00p 441.31p 450.00p 14265
05/11/2021 447.50p 450.00p 438.55p 450.00p 5476
04/11/2021 450.00p 455.00p 440.00p 447.50p 59604
03/11/2021 437.50p 455.00p 437.50p 450.00p 19993
02/11/2021 437.50p 450.00p 431.00p 437.50p 11511
01/11/2021 437.50p 448.90p 430.00p 437.50p 17593
29/10/2021 437.50p 450.00p 435.09p 437.50p 8702
28/10/2021 440.00p 450.00p 434.00p 437.50p 2547
27/10/2021 442.00p 450.00p 438.00p 442.00p 7806
26/10/2021 435.00p 446.00p 433.36p 442.00p 14381
25/10/2021 425.50p 445.00p 422.00p 435.00p 9298
22/10/2021 420.00p 434.00p 416.00p 425.50p 15498
21/10/2021 420.00p 427.00p 411.00p 420.00p 27069
20/10/2021 437.50p 437.50p 413.00p 430.00p 15208
19/10/2021 440.00p 441.00p 426.00p 437.50p 29575
18/10/2021 447.50p 450.00p 430.00p 440.00p 37990
15/10/2021 447.50p 455.00p 440.00p 447.50p 8434
14/10/2021 447.50p 454.88p 440.00p 447.50p 16302
13/10/2021 440.00p 452.99p 430.00p 440.00p 30843
12/10/2021 442.50p 447.00p 431.00p 440.00p 9586
11/10/2021 440.00p 447.00p 430.00p 442.50p 15162
08/10/2021 442.50p 450.00p 430.50p 440.00p 7401
07/10/2021 442.50p 450.00p 431.25p 442.50p 4972
06/10/2021 450.00p 451.28p 433.30p 442.50p 21925
05/10/2021 450.00p 454.00p 442.55p 450.00p 21479
04/10/2021 450.00p 454.00p 443.00p 450.00p 12007
01/10/2021 450.00p 455.00p 442.50p 450.00p 42118
30/09/2021 455.00p 460.00p 440.00p 450.00p 66063
29/09/2021 445.00p 462.00p 437.55p 455.00p 158430
28/09/2021 437.50p 442.00p 430.00p 437.50p 27441
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

*Close Price adjusted for both dividends and splits