Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/10/2018 216.50p 217.95p 215.00p 216.50p 10435
28/09/2018 218.50p 218.50p 216.50p 216.50p 5613
27/09/2018 218.00p 219.95p 216.51p 218.50p 14453
26/09/2018 216.00p 219.52p 212.25p 218.00p 4558
25/09/2018 216.00p 216.00p 212.00p 216.00p 163865
24/09/2018 219.50p 219.50p 215.00p 216.00p 4188
21/09/2018 219.50p 219.50p 217.00p 219.50p 3186
20/09/2018 221.50p 221.90p 218.25p 219.50p 3059
19/09/2018 221.50p 222.00p 218.25p 221.50p 402967
18/09/2018 223.50p 223.50p 220.00p 221.50p 10277
17/09/2018 224.50p 226.00p 222.00p 223.50p 27458
14/09/2018 217.50p 218.45p 215.10p 217.50p 4268
13/09/2018 217.50p 217.50p 215.10p 217.50p 315
12/09/2018 217.50p 217.50p 215.10p 217.50p 2314
11/09/2018 217.50p 217.50p 217.50p 217.50p 0
10/09/2018 219.00p 219.00p 215.10p 217.50p 20487
07/09/2018 219.00p 219.60p 216.50p 219.00p 12180
06/09/2018 218.50p 219.00p 218.50p 219.00p 0
05/09/2018 217.50p 219.99p 215.00p 218.50p 32035
04/09/2018 212.50p 215.00p 210.00p 212.50p 22389
03/09/2018 212.50p 212.50p 212.00p 212.50p 235
31/08/2018 212.50p 212.50p 210.00p 212.50p 4565
30/08/2018 212.50p 212.50p 210.00p 212.50p 3140
29/08/2018 214.00p 217.00p 212.50p 212.50p 5780
28/08/2018 214.00p 217.00p 213.40p 214.00p 4634
24/08/2018 215.00p 216.00p 212.05p 214.00p 7497
23/08/2018 214.00p 217.00p 210.21p 215.00p 10043
22/08/2018 214.00p 214.75p 210.20p 214.00p 3871
21/08/2018 214.50p 215.00p 210.11p 214.00p 17603
20/08/2018 214.50p 216.00p 214.50p 214.50p 43
17/08/2018 212.50p 216.40p 210.00p 214.50p 18119
16/08/2018 211.50p 213.00p 208.00p 212.50p 12641
15/08/2018 215.00p 215.00p 210.11p 211.50p 11341
14/08/2018 216.00p 216.00p 212.00p 215.00p 12968
13/08/2018 216.50p 218.00p 212.00p 216.00p 14048
10/08/2018 215.00p 220.00p 213.25p 216.50p 26088
09/08/2018 207.00p 216.00p 206.00p 215.00p 43372
08/08/2018 211.50p 213.00p 204.00p 207.00p 41403
07/08/2018 213.00p 213.95p 208.00p 211.50p 23339
06/08/2018 214.50p 214.50p 210.00p 213.00p 6367
03/08/2018 215.00p 215.00p 212.00p 214.50p 6456
02/08/2018 215.00p 215.00p 212.10p 215.00p 457
01/08/2018 219.00p 219.00p 212.00p 215.00p 28281
31/07/2018 218.50p 220.00p 216.00p 218.50p 29702
30/07/2018 218.50p 221.00p 216.40p 218.50p 9432
27/07/2018 218.50p 220.25p 216.00p 218.50p 8519
26/07/2018 223.00p 223.00p 216.22p 218.50p 10557
25/07/2018 223.50p 224.65p 220.00p 223.00p 5866
24/07/2018 223.50p 225.85p 221.00p 223.50p 473
23/07/2018 225.00p 225.90p 220.00p 223.50p 21135
20/07/2018 223.50p 223.50p 221.82p 223.50p 72
19/07/2018 223.50p 225.95p 221.82p 223.50p 4456
18/07/2018 227.50p 228.00p 223.50p 223.50p 4084
17/07/2018 223.00p 229.50p 223.00p 227.50p 19522
16/07/2018 223.00p 224.00p 222.00p 223.00p 13945
13/07/2018 225.50p 225.50p 222.10p 223.00p 20209
12/07/2018 226.50p 226.50p 224.00p 225.50p 13013
11/07/2018 228.50p 228.50p 225.00p 226.50p 14449
10/07/2018 234.00p 235.37p 225.00p 228.50p 23809
09/07/2018 234.00p 236.16p 230.00p 234.00p 61721
06/07/2018 235.00p 237.00p 230.80p 234.00p 35672
05/07/2018 226.50p 237.22p 223.80p 235.00p 63784
04/07/2018 226.50p 227.00p 223.35p 226.50p 18858
03/07/2018 223.50p 227.00p 222.00p 226.50p 32121
02/07/2018 222.00p 229.90p 219.00p 223.50p 114610
29/06/2018 222.00p 223.00p 219.90p 222.00p 4889
28/06/2018 223.00p 224.00p 219.00p 222.00p 16767
27/06/2018 223.00p 224.45p 221.00p 223.00p 7551
26/06/2018 221.50p 224.49p 221.00p 223.00p 25437
25/06/2018 216.00p 226.23p 212.10p 221.50p 89630
22/06/2018 209.50p 210.40p 206.00p 209.50p 13596
21/06/2018 209.50p 210.85p 206.00p 209.50p 4381
20/06/2018 210.50p 211.00p 206.00p 209.50p 10316
19/06/2018 211.00p 211.90p 210.00p 210.50p 12170
18/06/2018 210.50p 212.00p 209.10p 211.00p 4256
15/06/2018 210.50p 211.90p 208.00p 210.50p 13508
14/06/2018 210.50p 211.90p 208.10p 210.50p 4729
13/06/2018 210.50p 210.50p 208.10p 210.50p 3500
12/06/2018 210.50p 211.00p 208.10p 210.50p 4939
11/06/2018 209.50p 211.00p 207.52p 210.50p 14175
08/06/2018 209.50p 210.40p 206.33p 209.50p 8806
07/06/2018 209.50p 209.60p 208.88p 209.50p 8305
06/06/2018 209.50p 209.50p 206.00p 209.50p 6739
05/06/2018 209.50p 209.60p 206.00p 209.50p 17685
04/06/2018 209.50p 209.78p 206.00p 209.50p 9029
01/06/2018 209.50p 209.78p 206.00p 209.50p 8805
31/05/2018 209.50p 209.50p 206.00p 209.50p 173
30/05/2018 209.50p 209.95p 206.00p 209.50p 2364
29/05/2018 210.50p 210.50p 206.55p 209.50p 42153
25/05/2018 210.50p 211.74p 207.07p 210.50p 7278
24/05/2018 212.00p 212.00p 206.50p 210.50p 409695
23/05/2018 214.00p 214.00p 210.05p 212.50p 4914
22/05/2018 214.00p 214.45p 213.00p 214.00p 3250
21/05/2018 213.00p 215.00p 211.30p 214.00p 15677
18/05/2018 213.50p 215.25p 211.00p 213.00p 8083
17/05/2018 213.00p 214.00p 211.00p 213.50p 6695
16/05/2018 213.00p 214.00p 210.00p 213.00p 5635
15/05/2018 213.00p 213.00p 210.00p 213.00p 14345
14/05/2018 211.50p 215.00p 208.00p 213.00p 4380
11/05/2018 212.00p 214.00p 208.00p 211.50p 6154
10/05/2018 211.50p 211.50p 208.00p 211.50p 5807
09/05/2018 211.50p 211.80p 208.00p 211.50p 24122
08/05/2018 211.50p 211.75p 208.00p 211.50p 17729
04/05/2018 211.50p 211.80p 208.00p 211.50p 3650
03/05/2018 212.00p 212.10p 208.00p 211.50p 1917
02/05/2018 213.50p 214.00p 208.00p 212.00p 15877
01/05/2018 214.50p 214.50p 211.50p 213.50p 4812
30/04/2018 217.50p 219.00p 210.00p 214.50p 19717
27/04/2018 217.50p 217.50p 215.51p 217.50p 4605
26/04/2018 217.00p 218.45p 214.00p 217.50p 11078
25/04/2018 216.00p 219.92p 213.20p 217.00p 19996
24/04/2018 209.00p 216.00p 209.00p 215.00p 47143
23/04/2018 208.50p 212.00p 208.50p 209.00p 3000
20/04/2018 208.50p 212.00p 208.50p 208.50p 8367
19/04/2018 208.50p 211.90p 208.50p 208.50p 4074
18/04/2018 208.50p 211.90p 208.50p 208.50p 593
17/04/2018 208.50p 211.90p 208.50p 208.50p 2357
16/04/2018 208.50p 211.90p 208.00p 208.50p 43610
13/04/2018 208.50p 210.20p 205.60p 208.50p 23341
12/04/2018 208.50p 210.20p 207.70p 208.50p 14691
11/04/2018 208.50p 210.79p 206.00p 208.50p 13252
10/04/2018 208.50p 210.81p 206.51p 208.50p 3815
09/04/2018 208.50p 212.00p 205.50p 208.50p 7319
06/04/2018 209.00p 209.00p 205.00p 208.50p 62579
05/04/2018 209.00p 209.00p 205.00p 209.00p 2220
04/04/2018 209.00p 209.00p 205.00p 209.00p 6469
03/04/2018 211.00p 211.00p 207.00p 209.00p 8807
29/03/2018 211.00p 211.00p 207.00p 211.00p 181322
28/03/2018 211.00p 211.00p 207.10p 211.00p 11653
27/03/2018 211.00p 211.00p 207.00p 211.00p 5645
26/03/2018 211.00p 211.00p 207.00p 211.00p 24217
23/03/2018 211.00p 211.00p 207.00p 211.00p 13309
22/03/2018 215.00p 215.00p 212.00p 212.50p 4028
21/03/2018 215.00p 215.00p 212.00p 215.00p 13871
20/03/2018 215.00p 215.50p 212.60p 215.00p 11838
19/03/2018 215.00p 217.80p 212.30p 215.00p 24840
16/03/2018 216.00p 219.20p 213.60p 215.00p 16917
15/03/2018 215.00p 219.20p 213.20p 216.00p 10501
14/03/2018 215.00p 218.00p 213.00p 215.00p 12583
13/03/2018 217.50p 217.50p 213.60p 215.00p 19630
12/03/2018 222.00p 222.90p 215.15p 217.50p 36313
09/03/2018 220.00p 222.00p 216.10p 222.00p 45056
08/03/2018 220.00p 220.00p 216.00p 220.00p 197
07/03/2018 220.00p 220.00p 216.00p 220.00p 1301
06/03/2018 220.00p 222.49p 216.00p 220.00p 41433
05/03/2018 219.50p 223.12p 216.10p 220.00p 40303
02/03/2018 223.50p 223.50p 215.00p 219.50p 21658
01/03/2018 227.50p 227.50p 219.00p 223.50p 24461
28/02/2018 231.00p 231.00p 225.00p 227.50p 55400
27/02/2018 232.50p 232.50p 223.00p 225.00p 23939
26/02/2018 232.50p 234.90p 230.00p 232.50p 13455
23/02/2018 230.50p 233.00p 228.51p 232.50p 26171
22/02/2018 223.50p 232.25p 223.50p 230.50p 33482
21/02/2018 221.00p 224.50p 220.00p 223.50p 10116
20/02/2018 208.00p 211.00p 206.55p 208.00p 26140
19/02/2018 208.00p 212.00p 206.00p 208.00p 30240
16/02/2018 208.00p 209.44p 205.60p 208.00p -24082
15/02/2018 205.50p 208.00p 203.75p 208.00p 19049
14/02/2018 207.00p 208.00p 202.00p 205.50p 41126
13/02/2018 205.00p 207.50p 205.00p 207.00p 6594
12/02/2018 206.00p 206.00p 202.51p 205.00p 6675
09/02/2018 204.50p 206.00p 202.60p 206.00p 28934
08/02/2018 206.00p 207.60p 202.60p 204.50p 28827
07/02/2018 202.50p 206.70p 200.00p 206.00p 42402
06/02/2018 202.50p 203.55p 197.00p 202.50p 60016
05/02/2018 216.50p 217.70p 207.00p 207.00p 58710
02/02/2018 217.50p 217.88p 213.00p 216.50p 35161
01/02/2018 225.00p 225.00p 216.11p 217.50p 24509
31/01/2018 223.50p 225.00p 220.05p 225.00p 23437
30/01/2018 225.50p 226.00p 223.00p 223.50p 21174
29/01/2018 225.50p 226.45p 221.12p 225.50p 23256
26/01/2018 225.00p 227.85p 223.00p 225.50p 712058
25/01/2018 225.00p 227.90p 222.00p 225.00p 26316
24/01/2018 224.00p 226.95p 222.00p 225.00p 12857
23/01/2018 218.50p 225.00p 218.50p 224.00p 22399
22/01/2018 225.00p 227.10p 215.40p 219.00p 66970
19/01/2018 216.50p 227.10p 216.50p 225.00p 59920
18/01/2018 216.50p 219.95p 214.11p 216.50p 11508
17/01/2018 232.50p 233.00p 213.20p 216.50p 48644
16/01/2018 232.50p 234.00p 230.00p 232.50p 66294
15/01/2018 218.50p 234.10p 217.00p 232.50p 48283
12/01/2018 218.50p 222.00p 217.51p 218.50p 30316
11/01/2018 213.50p 221.95p 210.05p 218.50p 34510
10/01/2018 212.50p 216.00p 211.10p 213.50p 25528
09/01/2018 207.50p 215.88p 207.50p 212.50p 71315
08/01/2018 195.50p 211.55p 193.25p 207.50p 75312
05/01/2018 193.50p 195.70p 193.10p 194.50p 35164
04/01/2018 176.50p 195.00p 176.50p 193.50p 107481
03/01/2018 176.50p 180.00p 174.11p 176.50p 46028
02/01/2018 179.00p 180.00p 174.30p 176.50p 46250
29/12/2017 178.50p 180.00p 177.55p 179.00p 11005
28/12/2017 179.50p 181.00p 177.05p 178.50p 13476
27/12/2017 180.50p 181.59p 177.49p 179.50p 8769
22/12/2017 180.00p 181.49p 180.00p 180.50p 273
21/12/2017 180.00p 181.49p 177.00p 180.00p 22196
20/12/2017 180.00p 181.44p 177.00p 180.00p 12163
19/12/2017 180.00p 182.00p 177.27p 180.00p 6294
18/12/2017 181.50p 184.49p 180.11p 183.00p 34673
15/12/2017 177.50p 181.70p 175.10p 181.50p 12420
14/12/2017 184.50p 186.00p 175.10p 177.50p 39567

*Close Price adjusted for both dividends and splits