Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/05/2013 117.00p 118.00p 115.00p 117.00p 6989
29/05/2013 117.50p 117.50p 116.81p 117.00p 3174
28/05/2013 117.50p 117.92p 116.75p 117.50p 14621
24/05/2013 117.50p 118.00p 117.50p 117.50p 10000
23/05/2013 117.50p 117.50p 116.45p 117.50p 14160
22/05/2013 118.00p 118.00p 114.12p 117.50p 36465
21/05/2013 117.00p 118.00p 116.00p 118.00p 4427
20/05/2013 118.00p 118.00p 116.00p 117.00p 10421
17/05/2013 118.00p 118.28p 116.00p 118.00p 29791
16/05/2013 118.00p 118.36p 117.00p 118.00p 2882
15/05/2013 118.00p 118.36p 118.00p 118.00p 1250
14/05/2013 120.00p 120.00p 117.00p 118.00p 15594
13/05/2013 120.00p 120.96p 118.00p 120.00p 14818
10/05/2013 121.00p 121.00p 120.00p 120.00p 5035
09/05/2013 121.50p 121.96p 120.08p 121.00p 4943
08/05/2013 121.50p 123.75p 120.35p 121.50p 3292
07/05/2013 121.50p 124.00p 121.50p 121.50p 3098
03/05/2013 121.50p 124.00p 121.50p 121.50p 1008
02/05/2013 121.50p 123.75p 121.50p 121.50p 4750
01/05/2013 117.50p 125.00p 117.50p 121.50p 61570
30/04/2013 114.00p 119.75p 113.00p 117.50p 54882
29/04/2013 114.00p 115.80p 114.00p 114.00p 13725
26/04/2013 114.00p 116.00p 113.00p 114.00p 13075
25/04/2013 114.00p 115.80p 112.50p 114.00p 0
24/04/2013 113.50p 115.80p 112.50p 114.00p 92726
23/04/2013 111.00p 115.00p 110.50p 113.50p 31866
22/04/2013 108.00p 111.00p 107.28p 111.00p 22200
19/04/2013 107.50p 109.50p 107.50p 108.00p 1500
18/04/2013 107.50p 110.00p 106.25p 107.50p 12181
17/04/2013 108.50p 108.50p 107.50p 107.50p 2500
16/04/2013 108.50p 110.00p 108.50p 108.50p 2000
15/04/2013 108.50p 108.50p 107.65p 108.50p 2115
12/04/2013 108.50p 108.50p 107.65p 108.50p 2000
11/04/2013 108.50p 109.00p 107.60p 108.50p 37500
10/04/2013 107.50p 110.00p 107.50p 108.50p 3500
09/04/2013 105.50p 110.00p 105.50p 107.50p 65133
08/04/2013 104.00p 106.14p 103.00p 105.50p 87958
05/04/2013 104.00p 105.00p 102.00p 104.00p 110574
04/04/2013 103.50p 105.00p 102.50p 104.00p 18200
03/04/2013 103.00p 105.00p 103.00p 103.50p 10000
02/04/2013 104.00p 105.50p 99.75p 103.00p 19328
28/03/2013 104.00p 106.25p 104.00p 104.00p 22182
27/03/2013 101.00p 105.20p 100.00p 104.00p 134000
26/03/2013 100.50p 101.00p 100.00p 101.00p 16950
25/03/2013 97.00p 101.25p 97.00p 100.00p 65131
22/03/2013 98.50p 98.50p 98.00p 98.50p 27646
21/03/2013 97.50p 98.50p 96.00p 98.50p 53874
20/03/2013 97.50p 97.50p 95.00p 97.50p 104180
19/03/2013 98.00p 98.00p 94.00p 97.50p 25000
18/03/2013 99.50p 99.50p 97.00p 98.00p 8069
15/03/2013 99.50p 99.90p 98.00p 99.50p 18475
14/03/2013 99.50p 100.00p 99.50p 99.50p 9500
13/03/2013 100.00p 100.00p 97.95p 99.50p 22059
12/03/2013 101.00p 101.19p 99.00p 100.00p 12275
11/03/2013 101.00p 101.00p 99.00p 100.50p 10900
08/03/2013 101.00p 102.30p 99.50p 101.00p 977
07/03/2013 101.00p 102.30p 100.00p 101.00p 16961
06/03/2013 101.00p 102.50p 101.00p 101.00p 35000
05/03/2013 101.00p 102.50p 99.00p 101.00p 19172
04/03/2013 101.50p 101.50p 99.50p 101.00p 12050
01/03/2013 102.00p 102.56p 100.00p 101.50p 26750
28/02/2013 102.00p 102.00p 99.00p 102.00p 706851
27/02/2013 100.00p 103.00p 98.00p 102.00p 221315
26/02/2013 98.00p 98.46p 97.00p 98.00p 11882
25/02/2013 98.00p 98.50p 97.03p 98.00p 12665
22/02/2013 98.00p 98.50p 96.50p 96.50p 17676
21/02/2013 98.00p 98.50p 97.10p 98.00p 21806
20/02/2013 98.00p 98.50p 98.00p 98.00p 44500
19/02/2013 98.00p 99.78p 97.00p 98.00p 189408
18/02/2013 98.00p 98.50p 97.24p 98.00p 10500
15/02/2013 98.00p 98.58p 97.00p 98.00p 29700
14/02/2013 98.00p 99.00p 97.00p 98.00p 26000
13/02/2013 97.00p 99.80p 96.84p 98.00p 45183
12/02/2013 97.00p 97.00p 96.00p 97.00p 18061
11/02/2013 97.00p 97.00p 96.00p 97.00p 10413
08/02/2013 97.00p 97.50p 91.60p 97.00p 121794
07/02/2013 97.00p 97.00p 96.00p 97.00p 44030
06/02/2013 97.00p 97.00p 96.00p 97.00p 0
05/02/2013 97.00p 97.00p 96.00p 97.00p 2024
04/02/2013 97.00p 97.00p 96.70p 97.00p 1000
01/02/2013 97.00p 97.00p 96.00p 97.00p 0
31/01/2013 97.00p 97.00p 96.00p 97.00p 4395
30/01/2013 97.00p 97.00p 95.00p 97.00p 21745
29/01/2013 97.50p 97.50p 96.00p 97.00p 3000
28/01/2013 97.50p 97.50p 97.25p 97.50p 2013
25/01/2013 97.50p 97.50p 96.00p 97.50p 32437
24/01/2013 97.50p 97.50p 95.00p 97.50p 12500
23/01/2013 97.50p 97.50p 96.00p 97.50p 3025
22/01/2013 97.50p 97.50p 96.00p 97.50p 0
21/01/2013 97.50p 97.50p 96.00p 97.50p 4806
18/01/2013 97.50p 97.90p 96.00p 97.50p 5496
17/01/2013 97.50p 97.50p 96.00p 97.50p 5000
16/01/2013 97.50p 98.00p 96.00p 97.50p 7349
15/01/2013 97.50p 98.40p 97.50p 97.50p 1000
14/01/2013 97.50p 98.40p 96.00p 97.50p 10343
11/01/2013 98.00p 98.58p 97.00p 97.50p 17247
10/01/2013 98.00p 98.54p 97.00p 98.00p 5785
09/01/2013 98.50p 98.58p 97.00p 98.00p 7141
08/01/2013 98.50p 98.50p 97.00p 98.50p 422
07/01/2013 98.50p 98.50p 97.00p 98.50p 500
04/01/2013 98.50p 99.67p 97.00p 98.50p 12000
03/01/2013 98.50p 100.00p 98.00p 99.00p 27667
02/01/2013 98.00p 99.67p 97.00p 98.50p 17573
31/12/2012 98.00p 99.16p 98.00p 98.00p 6895
28/12/2012 96.00p 98.00p 96.00p 98.00p 2500
27/12/2012 96.50p 96.50p 96.00p 96.50p 0
24/12/2012 96.50p 96.50p 96.00p 96.50p 983
21/12/2012 96.50p 98.50p 96.00p 96.50p 10000
20/12/2012 96.50p 96.50p 96.50p 96.50p 7
19/12/2012 96.00p 96.50p 96.00p 96.50p 75000
18/12/2012 96.50p 96.50p 96.00p 96.00p 2521
17/12/2012 96.50p 98.00p 90.00p 96.50p 57760
14/12/2012 97.50p 98.50p 90.00p 96.50p 643709
13/12/2012 97.50p 100.00p 97.00p 97.50p 19990
12/12/2012 97.50p 100.00p 95.00p 97.50p 48298
11/12/2012 103.00p 103.00p 93.00p 97.50p 80225
10/12/2012 103.50p 103.50p 102.75p 103.00p 2500
07/12/2012 103.00p 105.00p 102.75p 103.00p 8300
06/12/2012 103.00p 105.00p 102.75p 103.00p 8136
05/12/2012 103.00p 105.00p 102.75p 103.00p 25500
04/12/2012 103.00p 106.00p 101.88p 103.00p 27321
03/12/2012 103.00p 104.80p 100.00p 103.00p 35362
30/11/2012 104.00p 104.50p 103.00p 103.00p 10774
29/11/2012 104.00p 105.00p 103.50p 104.00p 18715
28/11/2012 101.50p 109.92p 101.00p 104.00p 122858
27/11/2012 98.50p 99.00p 97.00p 98.50p 43464
26/11/2012 98.00p 99.79p 96.04p 98.50p 55089
23/11/2012 98.00p 98.00p 96.55p 98.00p 5000
22/11/2012 98.00p 98.76p 96.55p 98.00p 5339
21/11/2012 98.00p 99.45p 98.00p 98.00p 12691
20/11/2012 99.00p 99.00p 97.00p 98.00p 7000
19/11/2012 98.50p 101.15p 97.00p 99.00p 24732
16/11/2012 97.50p 100.00p 96.30p 98.50p 160146
15/11/2012 98.00p 98.00p 96.00p 97.50p 4519
14/11/2012 98.00p 98.00p 96.00p 98.00p 1000
13/11/2012 100.00p 100.00p 96.25p 98.00p 35582
12/11/2012 97.50p 102.00p 97.50p 100.00p 31604
09/11/2012 96.50p 97.67p 96.10p 97.50p 12150
08/11/2012 96.50p 98.00p 96.00p 96.50p 22567
07/11/2012 96.50p 97.45p 95.00p 96.50p 15407
06/11/2012 93.50p 97.50p 93.00p 97.50p 22911
05/11/2012 88.00p 92.50p 88.00p 92.50p 26347
02/11/2012 87.50p 87.50p 85.55p 87.50p 9223
01/11/2012 87.50p 89.50p 87.50p 87.50p 5000
31/10/2012 87.50p 89.50p 85.55p 87.50p 7606
30/10/2012 87.50p 89.15p 85.85p 87.50p 0
29/10/2012 87.50p 89.15p 85.85p 87.50p 1774
26/10/2012 86.50p 87.50p 86.50p 87.50p 5677
25/10/2012 87.00p 87.55p 85.10p 86.50p 7668
24/10/2012 87.00p 87.00p 85.90p 87.00p 2385
23/10/2012 87.00p 87.00p 85.88p 87.00p 15000
22/10/2012 87.00p 87.00p 85.88p 87.00p 1253
19/10/2012 86.50p 88.00p 86.50p 87.00p 0
18/10/2012 86.50p 88.00p 86.50p 86.50p 6000
17/10/2012 86.50p 88.00p 85.66p 86.50p 0
16/10/2012 86.50p 88.00p 85.66p 86.50p 28180
15/10/2012 86.50p 86.50p 85.03p 86.50p 0
12/10/2012 86.50p 86.50p 85.03p 86.50p 770
11/10/2012 86.50p 87.45p 86.50p 86.50p 0
10/10/2012 86.50p 87.45p 86.50p 86.50p 0
09/10/2012 86.50p 87.45p 86.50p 86.50p 2260
08/10/2012 86.50p 87.45p 85.03p 86.50p 0
05/10/2012 86.50p 87.45p 85.03p 86.50p 365
04/10/2012 86.50p 86.50p 85.20p 86.50p 2450
03/10/2012 87.00p 87.76p 86.20p 86.50p 4500
02/10/2012 87.00p 87.80p 86.20p 87.00p 0
01/10/2012 87.00p 87.80p 86.20p 87.00p 2025
28/09/2012 86.50p 87.76p 86.50p 87.00p 25654
27/09/2012 86.50p 87.22p 85.00p 86.50p 0
26/09/2012 86.50p 87.22p 85.00p 86.50p 10308
25/09/2012 89.00p 89.00p 86.00p 86.50p 19880
24/09/2012 89.00p 89.00p 88.10p 89.00p 4000
21/09/2012 88.25p 90.56p 88.10p 89.00p 20000
20/09/2012 87.00p 89.30p 87.00p 88.25p 57114
19/09/2012 86.50p 87.40p 85.00p 87.00p 149060
18/09/2012 86.50p 87.40p 86.50p 86.50p 2250
17/09/2012 86.50p 87.40p 86.50p 86.50p 500
14/09/2012 86.50p 88.00p 86.50p 86.50p 12758
13/09/2012 86.50p 87.00p 86.50p 86.50p 1100
12/09/2012 87.50p 89.00p 85.00p 86.50p 38117
11/09/2012 85.00p 85.65p 85.00p 85.00p 3934
10/09/2012 85.00p 85.00p 83.00p 85.00p 2000
07/09/2012 85.00p 86.20p 85.00p 85.00p 1140
06/09/2012 85.00p 85.00p 83.20p 85.00p 4750
05/09/2012 85.00p 85.00p 83.20p 85.00p 4500
04/09/2012 85.00p 85.00p 80.00p 85.00p 91700
03/09/2012 85.00p 85.85p 85.00p 85.00p 3953
31/08/2012 85.00p 85.00p 83.20p 85.00p 4266
30/08/2012 85.00p 85.85p 83.00p 85.00p 16942
29/08/2012 85.00p 85.00p 83.00p 85.00p 10300
28/08/2012 83.50p 85.00p 83.35p 85.00p 4316
24/08/2012 84.00p 84.25p 83.25p 84.00p 4953
23/08/2012 83.50p 84.25p 83.00p 84.00p 45640
22/08/2012 83.50p 83.50p 82.00p 83.50p 0
21/08/2012 83.50p 83.50p 82.00p 83.50p 7598
20/08/2012 83.50p 83.90p 82.00p 83.50p 24043
17/08/2012 83.50p 83.50p 82.00p 83.50p 2331
16/08/2012 83.50p 83.50p 82.00p 83.50p 3585
15/08/2012 83.50p 83.50p 82.00p 83.50p 7329
14/08/2012 85.00p 85.00p 82.00p 83.50p 9121

*Close Price adjusted for both dividends and splits