Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
18/09/2019 250.00p 250.00p 232.51p 238.50p 203045
17/09/2019 240.00p 241.99p 236.51p 240.00p 32426
16/09/2019 240.00p 243.00p 236.51p 240.00p 7271
13/09/2019 240.00p 242.49p 235.51p 240.00p 4664
12/09/2019 240.00p 242.49p 236.65p 240.00p 3575
11/09/2019 235.00p 243.00p 235.00p 240.00p 17500
10/09/2019 235.00p 237.27p 232.11p 235.00p 15578
09/09/2019 226.00p 237.40p 226.00p 235.00p 27782
06/09/2019 226.00p 226.00p 226.00p 226.00p 0
05/09/2019 226.00p 229.00p 222.50p 226.00p 9080
04/09/2019 226.00p 229.60p 222.75p 226.00p 201
03/09/2019 225.00p 228.50p 221.51p 226.00p 17874
02/09/2019 226.00p 226.00p 221.51p 225.00p 8891
30/08/2019 224.00p 229.00p 221.51p 226.00p 10688
29/08/2019 217.50p 227.40p 216.00p 224.00p 35644
28/08/2019 217.50p 219.95p 216.60p 217.50p 6624
27/08/2019 217.50p 220.00p 216.50p 217.50p 12584
23/08/2019 224.00p 224.00p 215.00p 217.50p 34266
22/08/2019 224.00p 224.80p 220.00p 224.00p 8524
21/08/2019 224.00p 224.80p 220.71p 224.00p 3003
20/08/2019 224.00p 224.89p 220.51p 224.00p 1864
19/08/2019 224.00p 226.00p 220.00p 224.00p 4470
16/08/2019 224.00p 227.49p 221.10p 224.00p 8821
15/08/2019 230.00p 230.00p 220.02p 222.50p 42327
14/08/2019 227.50p 232.49p 225.51p 230.00p 3846
13/08/2019 237.50p 237.50p 225.00p 227.50p 48994
12/08/2019 240.00p 241.00p 233.00p 237.50p 12943
09/08/2019 240.00p 241.80p 236.10p 240.00p 2195
08/08/2019 240.00p 242.49p 235.00p 240.00p 10213
07/08/2019 240.00p 242.49p 236.10p 240.00p 10297
06/08/2019 242.50p 245.00p 236.70p 240.00p 27725
05/08/2019 252.50p 252.50p 240.00p 242.50p 24431
02/08/2019 252.50p 255.00p 250.02p 252.50p 12498
01/08/2019 247.50p 255.00p 246.51p 252.50p 26005
31/07/2019 256.50p 256.50p 245.00p 247.50p 18389
30/07/2019 256.50p 256.50p 253.51p 256.50p 1304
29/07/2019 256.50p 258.00p 253.51p 256.50p 12659
26/07/2019 248.00p 260.00p 245.50p 256.50p 26133
25/07/2019 238.50p 253.00p 238.50p 248.00p 16573
24/07/2019 238.50p 238.50p 236.54p 238.50p 2712
23/07/2019 238.50p 239.49p 237.00p 238.50p 3261
22/07/2019 239.00p 239.90p 236.20p 238.50p 5647
19/07/2019 239.00p 239.00p 236.51p 239.00p 780
18/07/2019 238.50p 240.90p 236.20p 239.00p 4354
17/07/2019 239.00p 242.95p 236.20p 238.50p 8969
16/07/2019 241.00p 242.95p 234.00p 239.00p 22913
15/07/2019 242.50p 242.50p 237.53p 241.00p 10666
12/07/2019 242.50p 244.30p 241.50p 242.50p 2902
11/07/2019 250.00p 250.00p 241.00p 242.50p 13820
10/07/2019 255.00p 255.00p 245.00p 250.00p 22781
09/07/2019 249.00p 259.95p 245.25p 255.00p 26384
08/07/2019 249.00p 250.40p 245.02p 249.00p 19233
05/07/2019 250.00p 250.45p 245.15p 249.00p 5836
04/07/2019 253.50p 256.95p 247.00p 250.00p 18976
03/07/2019 255.00p 257.40p 251.10p 253.50p 14350
02/07/2019 255.00p 258.75p 252.20p 255.00p 43961
01/07/2019 245.00p 259.90p 242.10p 255.00p 74728
28/06/2019 247.50p 248.45p 242.00p 245.00p 16949
27/06/2019 250.00p 251.00p 245.00p 247.50p 39106
26/06/2019 237.50p 255.00p 236.51p 250.00p 188407
25/06/2019 226.50p 229.95p 225.80p 226.50p 12267
24/06/2019 224.00p 228.00p 221.51p 226.50p 8194
21/06/2019 222.50p 225.00p 221.51p 224.00p 10688
20/06/2019 222.50p 224.80p 220.00p 222.50p 21843
19/06/2019 224.00p 224.00p 220.00p 222.50p 11378
18/06/2019 224.00p 226.00p 220.55p 224.00p 9589
17/06/2019 224.00p 226.00p 224.00p 224.00p 437
14/06/2019 224.00p 226.49p 222.00p 224.00p 18511
13/06/2019 220.00p 226.80p 217.25p 224.00p 39975
12/06/2019 216.00p 220.00p 216.00p 220.00p 3660
11/06/2019 216.00p 220.00p 215.75p 216.00p 27630
10/06/2019 215.00p 215.00p 210.35p 215.00p 6089
07/06/2019 215.00p 216.40p 210.35p 215.00p 9455
06/06/2019 215.00p 216.40p 211.55p 215.00p 14277
05/06/2019 215.00p 215.00p 211.50p 215.00p 9473
04/06/2019 215.00p 217.00p 210.00p 215.00p 23573
03/06/2019 215.00p 215.00p 212.10p 215.00p 12073
31/05/2019 217.50p 218.00p 213.51p 215.00p 8368
30/05/2019 215.00p 219.99p 211.55p 217.50p 8851
29/05/2019 215.00p 218.00p 210.50p 218.00p 15263
28/05/2019 217.00p 219.00p 210.50p 215.00p 18318
24/05/2019 217.00p 219.64p 214.10p 217.00p 6026
23/05/2019 219.00p 219.00p 215.00p 217.00p 24373
22/05/2019 221.00p 221.55p 216.36p 220.00p 49615
21/05/2019 221.00p 221.00p 217.38p 221.00p 1735
20/05/2019 218.50p 221.00p 217.21p 221.00p 10827
17/05/2019 218.50p 221.00p 216.95p 218.50p 13800
16/05/2019 218.50p 220.00p 217.00p 218.50p 10840
15/05/2019 220.00p 220.00p 216.00p 218.50p 3051
14/05/2019 221.00p 221.15p 217.11p 220.00p 12104
13/05/2019 221.00p 224.00p 220.80p 221.00p 16380
10/05/2019 216.50p 220.00p 216.50p 220.00p 6000
09/05/2019 214.00p 217.45p 212.55p 215.50p 11760
08/05/2019 212.00p 216.00p 211.00p 213.00p 15996
07/05/2019 212.00p 214.60p 210.60p 212.00p 10346
03/05/2019 212.00p 216.00p 210.50p 212.00p 15966
02/05/2019 211.50p 214.00p 211.50p 211.50p 7798
01/05/2019 211.50p 212.00p 210.00p 211.50p 13458
30/04/2019 211.50p 212.02p 208.00p 211.50p 29047
29/04/2019 211.50p 211.50p 209.10p 211.50p 12001
26/04/2019 211.50p 212.00p 208.25p 211.50p 11378
25/04/2019 210.50p 211.50p 208.25p 211.50p 10378
24/04/2019 210.50p 212.00p 207.55p 210.50p 1372
23/04/2019 207.00p 212.00p 206.00p 210.50p 18052
18/04/2019 206.00p 209.95p 203.51p 207.00p 8637
17/04/2019 205.00p 210.00p 202.11p 206.00p 11269
16/04/2019 204.00p 207.95p 200.00p 205.00p 8055
15/04/2019 203.00p 203.00p 200.00p 203.00p 112300
12/04/2019 203.00p 204.00p 200.40p 203.00p 14886
11/04/2019 203.00p 204.00p 200.10p 203.00p 18827
10/04/2019 201.50p 203.50p 200.00p 203.00p 4206
09/04/2019 201.50p 201.50p 198.31p 201.50p 18176
08/04/2019 201.50p 202.00p 198.10p 201.50p 39570
05/04/2019 201.50p 204.00p 200.00p 201.50p 25204
04/04/2019 201.50p 204.00p 199.82p 201.50p 28344
03/04/2019 202.50p 203.75p 199.82p 201.50p 26454
02/04/2019 207.50p 207.50p 201.00p 202.50p 20117
01/04/2019 207.50p 207.50p 205.00p 207.50p 20531
29/03/2019 202.50p 202.50p 200.51p 202.50p 1250
28/03/2019 202.50p 203.70p 200.10p 202.50p 4355
27/03/2019 202.50p 204.00p 200.02p 202.50p 9750
26/03/2019 202.50p 203.15p 200.00p 202.50p 1429
25/03/2019 205.00p 205.90p 200.00p 204.00p 9307
22/03/2019 205.00p 206.00p 200.02p 205.00p 3380
21/03/2019 207.50p 207.50p 200.10p 205.00p 12635
20/03/2019 206.50p 207.60p 206.50p 207.50p 33869
19/03/2019 206.50p 208.00p 205.20p 206.50p 2505
18/03/2019 208.00p 208.75p 205.00p 206.50p 15157
15/03/2019 212.00p 212.00p 207.00p 208.00p 13033
14/03/2019 215.00p 215.00p 210.00p 212.00p 15731
13/03/2019 215.00p 215.00p 210.00p 215.00p 8118
12/03/2019 215.00p 215.70p 210.02p 215.00p 58777
11/03/2019 213.50p 216.70p 213.50p 215.00p 8820
08/03/2019 213.50p 216.95p 213.50p 213.50p 11727
07/03/2019 213.50p 216.90p 213.12p 213.50p 31268
06/03/2019 213.50p 216.95p 211.82p 213.50p 27224
05/03/2019 213.50p 220.00p 210.00p 213.50p 55324
04/03/2019 220.00p 222.49p 210.00p 213.50p 32588
01/03/2019 213.50p 215.18p 212.50p 212.50p 10965
28/02/2019 212.50p 215.25p 209.60p 213.50p 48244
27/02/2019 215.00p 219.00p 210.00p 212.50p 52379
26/02/2019 210.00p 213.40p 207.00p 210.00p 443891
25/02/2019 210.00p 213.40p 210.00p 210.00p 2838
22/02/2019 207.50p 214.00p 205.50p 210.00p 18018
21/02/2019 215.00p 215.00p 207.50p 207.50p 1791
20/02/2019 215.00p 215.70p 212.31p 215.00p 3759
19/02/2019 216.50p 216.50p 212.31p 215.00p 7505
18/02/2019 216.50p 219.00p 213.02p 216.50p 12849
15/02/2019 210.00p 215.00p 205.00p 210.00p 6196
14/02/2019 212.50p 213.00p 205.02p 210.00p 13699
13/02/2019 212.50p 214.00p 210.10p 212.50p 3792
12/02/2019 210.00p 214.00p 210.00p 212.50p 10113
11/02/2019 210.00p 211.00p 206.20p 210.00p 3651
08/02/2019 210.00p 211.45p 206.55p 210.00p 14352
07/02/2019 208.50p 211.55p 206.55p 210.00p 5240
06/02/2019 211.00p 213.45p 205.00p 208.50p 11019
05/02/2019 204.00p 213.00p 204.00p 211.00p 17584
04/02/2019 202.50p 207.00p 202.50p 204.00p 8411
01/02/2019 202.50p 202.50p 200.00p 202.50p 6026
31/01/2019 202.50p 203.70p 200.00p 202.50p 13055
30/01/2019 204.00p 206.40p 200.02p 202.50p 9852
29/01/2019 204.00p 206.49p 200.02p 204.00p 3272
28/01/2019 204.00p 207.95p 200.02p 204.00p 8930
25/01/2019 206.50p 209.00p 204.00p 204.00p 7532
24/01/2019 205.00p 209.00p 200.02p 206.00p 25209
23/01/2019 205.00p 208.00p 205.00p 205.00p 1868
22/01/2019 215.00p 215.00p 200.00p 205.00p 23111
21/01/2019 212.50p 219.00p 212.11p 215.00p 22869
18/01/2019 209.00p 213.50p 207.40p 212.50p 19954
17/01/2019 209.00p 212.16p 209.00p 209.00p 24570
16/01/2019 205.00p 210.00p 205.00p 209.00p 18091
15/01/2019 201.50p 208.00p 201.00p 203.00p 6264
14/01/2019 190.00p 205.00p 190.00p 201.50p 39534
11/01/2019 188.50p 191.90p 187.60p 188.50p 7190
10/01/2019 186.50p 191.90p 186.50p 188.50p 11286
09/01/2019 172.50p 190.63p 172.50p 186.50p 36368
08/01/2019 172.50p 174.90p 171.10p 172.50p 10123
07/01/2019 176.00p 176.00p 172.00p 172.50p 20234
04/01/2019 177.00p 177.00p 172.00p 176.00p 17905
03/01/2019 177.00p 177.68p 172.02p 177.00p 6664
02/01/2019 178.50p 178.50p 175.00p 177.50p 2966
31/12/2018 178.50p 178.75p 175.00p 178.50p 10704
28/12/2018 178.50p 179.00p 175.10p 178.50p 3953
27/12/2018 179.50p 181.95p 175.10p 178.50p 13265
24/12/2018 179.50p 180.00p 177.02p 179.50p 3349
21/12/2018 183.00p 183.50p 176.00p 179.50p 32252
20/12/2018 186.00p 186.00p 183.00p 183.00p 4874
19/12/2018 186.00p 187.50p 186.00p 186.00p 4386
18/12/2018 186.00p 188.00p 182.02p 186.00p 2411
17/12/2018 186.00p 188.00p 182.02p 186.00p 19319
14/12/2018 200.00p 200.00p 182.00p 186.00p 28739
13/12/2018 201.00p 201.49p 195.00p 200.00p 10803
12/12/2018 201.50p 204.95p 197.00p 201.00p 4330
11/12/2018 206.50p 207.00p 198.00p 201.50p 8206
10/12/2018 207.50p 208.00p 203.00p 206.50p 1584

*Close Price adjusted for both dividends and splits