Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
04/12/2019 270.00p 273.49p 266.25p 270.00p 5382
03/12/2019 280.50p 285.00p 265.50p 270.00p 25704
02/12/2019 281.50p 283.49p 278.50p 280.50p 10075
29/11/2019 283.50p 284.00p 278.50p 281.50p 23299
28/11/2019 275.00p 285.62p 272.51p 283.50p 46590
27/11/2019 275.00p 280.00p 272.11p 275.00p 11752
26/11/2019 272.50p 279.60p 271.11p 275.00p 28944
25/11/2019 270.00p 275.00p 270.00p 272.50p 12349
22/11/2019 266.00p 274.00p 266.00p 270.00p 15888
21/11/2019 266.00p 270.00p 262.00p 266.00p 12345
20/11/2019 266.00p 270.74p 263.10p 266.00p 25328
19/11/2019 256.00p 272.00p 256.00p 266.00p 25497
18/11/2019 256.00p 262.00p 256.00p 256.00p 6993
15/11/2019 245.00p 260.00p 245.00p 256.00p 25134
14/11/2019 245.00p 245.00p 243.50p 245.00p 1478
13/11/2019 245.00p 249.00p 243.50p 245.00p 3093
12/11/2019 245.00p 250.00p 240.55p 245.00p 39995
11/11/2019 243.50p 250.00p 243.00p 245.00p 10870
08/11/2019 249.00p 249.00p 236.20p 242.00p 54705
07/11/2019 255.00p 255.00p 247.05p 251.00p 23228
06/11/2019 255.00p 255.00p 250.00p 255.00p 13786
05/11/2019 255.00p 255.00p 251.00p 255.00p 9422
04/11/2019 256.00p 257.00p 250.00p 255.00p 32829
01/11/2019 256.00p 257.45p 250.00p 256.00p 7277
31/10/2019 256.00p 258.85p 250.00p 256.00p 16350
30/10/2019 257.50p 263.00p 256.00p 256.00p 56909
29/10/2019 250.00p 252.44p 243.00p 249.00p 15395
28/10/2019 250.00p 252.49p 247.51p 250.00p 6834
25/10/2019 254.00p 254.00p 246.51p 250.00p 29761
24/10/2019 255.50p 255.50p 250.00p 254.00p 11088
23/10/2019 259.50p 259.50p 255.00p 257.50p 7703
22/10/2019 260.50p 260.50p 255.09p 259.50p 4051
21/10/2019 263.50p 265.50p 260.05p 261.00p 8849
18/10/2019 263.50p 266.35p 261.20p 263.50p 3724
17/10/2019 270.00p 270.00p 260.00p 263.50p 43161
16/10/2019 274.00p 278.00p 265.00p 270.00p 37304
15/10/2019 275.00p 278.90p 270.05p 274.00p 35489
14/10/2019 267.50p 277.64p 266.15p 275.00p 53503
11/10/2019 265.00p 269.75p 265.00p 267.50p 29837
10/10/2019 260.00p 269.50p 256.80p 265.00p 36209
09/10/2019 260.00p 261.00p 255.00p 260.00p 5857
08/10/2019 260.00p 266.50p 256.55p 260.00p 10512
07/10/2019 251.50p 263.00p 251.50p 260.00p 27898
04/10/2019 254.00p 255.00p 251.10p 251.50p 15789
03/10/2019 254.00p 260.00p 254.00p 254.00p 26961
02/10/2019 248.50p 258.00p 248.50p 254.00p 19965
01/10/2019 246.00p 252.00p 245.80p 248.50p 19977
30/09/2019 246.00p 246.74p 242.00p 246.00p 15128
27/09/2019 246.00p 246.74p 242.00p 246.00p 26682
26/09/2019 250.00p 250.00p 245.00p 246.00p 6038
25/09/2019 246.50p 250.00p 243.51p 250.00p 17841
24/09/2019 245.50p 247.49p 243.27p 246.50p 26720
23/09/2019 245.50p 248.90p 243.21p 245.50p 6589
20/09/2019 250.00p 250.00p 242.70p 245.50p 19937
19/09/2019 238.50p 254.50p 236.23p 250.00p 84701

*Close Price adjusted for both dividends and splits