Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/08/2012 85.00p 85.00p 83.10p 85.00p 5000
10/08/2012 84.50p 85.00p 83.00p 85.00p 3000
09/08/2012 85.50p 86.75p 83.00p 85.00p 22381
08/08/2012 85.00p 87.58p 85.00p 85.50p 9359
07/08/2012 85.50p 86.75p 83.50p 85.00p 3272
06/08/2012 85.50p 85.50p 83.50p 85.50p 2380
03/08/2012 83.50p 86.45p 83.50p 85.50p 2500
02/08/2012 83.50p 84.40p 82.63p 83.50p 0
01/08/2012 83.50p 84.40p 82.63p 83.50p 2753
31/07/2012 83.50p 84.45p 82.65p 83.50p 0
30/07/2012 83.50p 84.45p 82.65p 83.50p 0
27/07/2012 83.50p 84.45p 82.65p 83.50p 13730
26/07/2012 83.50p 84.70p 82.63p 83.50p 11495
25/07/2012 82.00p 84.25p 82.00p 83.50p 4000
24/07/2012 81.50p 83.00p 80.25p 82.00p 17692
23/07/2012 82.50p 82.70p 81.50p 81.50p 9726
20/07/2012 81.00p 82.20p 80.66p 81.50p 6640
19/07/2012 80.00p 81.80p 80.00p 81.00p 21673
18/07/2012 79.50p 80.00p 79.50p 80.00p 15000
17/07/2012 79.50p 81.50p 79.50p 79.50p 12583
16/07/2012 81.00p 81.75p 79.50p 79.50p 38000
13/07/2012 76.50p 82.00p 76.50p 81.00p 107775
12/07/2012 77.00p 78.89p 75.60p 76.50p 19456
11/07/2012 75.50p 78.50p 74.10p 77.00p 57981
10/07/2012 74.00p 74.98p 73.00p 74.00p 5000
09/07/2012 72.00p 75.00p 72.00p 74.00p 8166
06/07/2012 73.00p 73.00p 72.25p 73.00p 2500
05/07/2012 72.00p 73.00p 72.00p 73.00p 15600
04/07/2012 72.00p 72.50p 71.10p 72.00p 0
03/07/2012 72.50p 72.50p 71.10p 72.00p 12959
02/07/2012 72.50p 73.37p 71.48p 72.50p 9088
29/06/2012 72.50p 72.95p 71.78p 72.50p 8720
28/06/2012 72.50p 72.50p 70.00p 72.50p 0
27/06/2012 72.50p 72.50p 70.00p 72.50p 0
26/06/2012 72.00p 72.50p 70.00p 72.50p 0
25/06/2012 71.00p 72.50p 70.00p 72.50p 51000
22/06/2012 72.00p 74.32p 70.84p 71.00p 3900
21/06/2012 70.50p 73.00p 69.38p 72.00p 28595
20/06/2012 69.50p 70.50p 69.50p 70.50p 10000
19/06/2012 69.50p 70.36p 67.50p 69.50p 0
18/06/2012 69.50p 70.36p 67.50p 69.50p 0
15/06/2012 69.00p 70.36p 67.50p 69.50p 10485
14/06/2012 68.00p 69.00p 66.00p 69.00p 0
13/06/2012 67.50p 68.96p 66.00p 68.00p 68425
12/06/2012 67.50p 67.50p 65.00p 67.50p 0
11/06/2012 66.50p 67.50p 65.00p 67.50p 22829
08/06/2012 66.00p 67.00p 65.00p 66.50p 33731
07/06/2012 66.00p 66.50p 65.00p 66.00p 0
06/06/2012 66.50p 66.50p 65.00p 66.00p 20986
01/06/2012 67.00p 67.00p 66.25p 66.50p 3295
31/05/2012 67.50p 67.50p 66.50p 67.00p 20000
30/05/2012 67.50p 67.50p 67.20p 67.50p 0
29/05/2012 67.50p 67.50p 67.20p 67.50p 0
28/05/2012 67.50p 67.50p 67.20p 67.50p 5904
25/05/2012 67.50p 67.50p 67.12p 67.50p 1742
24/05/2012 67.50p 69.50p 67.12p 67.50p 0
23/05/2012 69.50p 69.50p 67.12p 67.50p 11100
22/05/2012 65.50p 69.70p 65.50p 69.50p 93109
21/05/2012 63.50p 65.99p 63.00p 65.50p 1294551
18/05/2012 63.75p 63.75p 63.50p 63.50p 0
17/05/2012 63.75p 63.75p 63.67p 63.75p 1000
16/05/2012 63.75p 64.25p 63.50p 63.75p 54000
15/05/2012 63.75p 64.00p 63.58p 63.75p 6300
14/05/2012 63.75p 64.00p 63.50p 63.75p 31625
11/05/2012 63.75p 63.85p 63.50p 63.75p 14963
10/05/2012 63.75p 63.75p 63.50p 63.75p 0
09/05/2012 63.75p 63.75p 63.50p 63.75p 173459
08/05/2012 63.75p 63.90p 63.50p 63.75p 12712
04/05/2012 63.75p 63.90p 63.50p 63.75p 3385
03/05/2012 63.75p 63.89p 63.52p 63.75p 5100
02/05/2012 63.75p 64.00p 63.50p 63.75p 65000
01/05/2012 63.75p 63.75p 63.50p 63.75p 28000
30/04/2012 61.50p 63.75p 61.50p 63.75p 6398
27/04/2012 63.75p 63.75p 63.50p 63.75p 0
26/04/2012 63.75p 63.75p 63.50p 63.75p 6590
25/04/2012 63.75p 63.75p 63.50p 63.75p 1000
24/04/2012 63.75p 63.80p 63.50p 63.75p 0
23/04/2012 63.75p 63.80p 63.50p 63.75p 65250
20/04/2012 63.75p 63.85p 63.75p 63.75p 3253
19/04/2012 63.75p 63.81p 63.75p 63.75p 0
18/04/2012 63.75p 63.81p 63.75p 63.75p 991605
17/04/2012 63.75p 63.90p 63.60p 63.75p 27250
16/04/2012 63.75p 63.99p 63.50p 63.75p 77498
13/04/2012 63.75p 63.88p 63.52p 63.75p 388736
12/04/2012 62.50p 63.89p 62.50p 63.75p 180886
11/04/2012 62.50p 62.88p 62.25p 62.50p 27000
10/04/2012 62.50p 62.60p 62.25p 62.50p 63872
05/04/2012 62.00p 62.60p 61.85p 62.50p 5745
04/04/2012 62.00p 62.00p 62.00p 62.00p 0
03/04/2012 62.00p 62.00p 62.00p 62.00p 100000
02/04/2012 61.50p 62.00p 60.37p 62.00p 25000
30/03/2012 61.50p 61.50p 60.45p 61.50p 3397
29/03/2012 61.50p 61.50p 60.37p 61.50p 1000
28/03/2012 60.50p 61.50p 58.55p 61.50p 6795
27/03/2012 60.50p 60.50p 58.90p 60.50p 8918
26/03/2012 60.50p 62.00p 60.50p 60.50p 0
23/03/2012 60.50p 62.00p 60.50p 60.50p 0
22/03/2012 60.50p 62.00p 60.50p 60.50p 1425
21/03/2012 60.50p 60.50p 58.85p 60.50p 1095
20/03/2012 60.50p 60.50p 58.00p 60.50p 121690
19/03/2012 62.00p 62.58p 59.00p 60.50p 18949
16/03/2012 62.00p 62.58p 61.40p 62.00p 2480
15/03/2012 62.00p 62.70p 62.00p 62.00p 9000
14/03/2012 62.00p 63.00p 61.32p 62.00p 8742
13/03/2012 62.50p 63.00p 61.10p 62.00p 4535
12/03/2012 62.50p 62.90p 61.10p 62.50p 0
09/03/2012 62.50p 62.90p 61.10p 62.50p 11949
08/03/2012 62.50p 62.90p 61.50p 62.50p 0
07/03/2012 61.50p 62.90p 61.50p 62.50p 164596
06/03/2012 61.50p 62.19p 60.00p 61.50p 209462
05/03/2012 60.00p 63.00p 60.00p 61.50p 203837
02/03/2012 60.00p 62.00p 58.84p 60.00p 227576
01/03/2012 61.00p 61.00p 60.00p 60.00p 85000
29/02/2012 61.50p 61.50p 60.00p 61.00p 39002
28/02/2012 61.50p 61.70p 60.10p 61.50p 5241
27/02/2012 61.50p 61.70p 60.80p 61.50p 0
24/02/2012 61.50p 61.70p 60.80p 61.50p 5250
23/02/2012 63.00p 63.00p 60.62p 61.50p 97201
22/02/2012 65.00p 66.50p 60.00p 63.00p 226290
21/02/2012 62.00p 63.70p 61.15p 62.00p 12889
20/02/2012 61.00p 62.40p 61.00p 61.00p 1500
17/02/2012 61.00p 62.50p 61.00p 61.00p 5000
16/02/2012 61.00p 61.55p 61.00p 61.00p 29
15/02/2012 61.00p 61.55p 61.00p 61.00p 9104
14/02/2012 60.50p 61.63p 59.50p 61.00p 4900
13/02/2012 60.50p 61.63p 59.37p 60.50p 0
10/02/2012 61.00p 61.63p 59.37p 60.50p 16295
09/02/2012 59.00p 62.00p 59.00p 60.50p 82363
08/02/2012 59.50p 59.50p 58.37p 59.00p 10000
07/02/2012 59.50p 59.50p 54.50p 59.50p 0
06/02/2012 54.50p 59.00p 54.50p 59.00p 17500
03/02/2012 54.50p 55.00p 54.00p 54.50p 0
02/02/2012 54.00p 55.00p 54.00p 54.50p 11500
01/02/2012 51.00p 53.16p 50.00p 53.00p 131577
31/01/2012 50.50p 51.37p 50.10p 51.00p 12000
30/01/2012 49.00p 51.22p 48.37p 50.50p 42716
27/01/2012 49.00p 49.00p 47.00p 49.00p 375
26/01/2012 50.00p 50.00p 46.00p 49.00p 60000
25/01/2012 50.00p 50.00p 49.65p 50.00p 2181
24/01/2012 53.00p 53.00p 47.00p 50.00p 31004
23/01/2012 53.00p 54.50p 51.00p 53.00p 0
20/01/2012 54.50p 54.50p 51.00p 53.00p 8450
19/01/2012 54.00p 54.50p 52.72p 54.50p 6871
18/01/2012 54.00p 55.00p 52.00p 54.00p 0
17/01/2012 55.00p 55.00p 52.00p 54.00p 3797
16/01/2012 55.50p 55.50p 54.00p 55.00p 2707
13/01/2012 57.00p 57.00p 54.25p 55.50p 6035
12/01/2012 57.00p 57.00p 55.00p 57.00p 1100
11/01/2012 57.00p 57.00p 55.00p 57.00p 0
10/01/2012 57.00p 57.00p 55.00p 57.00p 1500
09/01/2012 56.50p 57.00p 55.00p 57.00p 6000
06/01/2012 56.50p 56.50p 56.50p 56.50p 0
05/01/2012 56.50p 56.50p 56.50p 56.50p 13012
04/01/2012 56.50p 56.50p 56.00p 56.50p 0
03/01/2012 56.50p 56.50p 56.00p 56.50p 0
30/12/2011 56.50p 56.50p 56.00p 56.50p 0
29/12/2011 56.50p 56.50p 56.00p 56.50p 1850
28/12/2011 57.50p 57.50p 53.00p 56.50p 5000
23/12/2011 57.50p 57.50p 55.00p 57.50p 0
22/12/2011 57.50p 57.50p 55.00p 57.50p 1600
21/12/2011 57.50p 57.50p 55.00p 57.50p 3075
20/12/2011 57.50p 59.50p 56.20p 57.50p 0
19/12/2011 59.50p 59.50p 56.20p 57.50p 13972
16/12/2011 59.50p 59.50p 56.81p 59.50p 3000
15/12/2011 59.50p 59.50p 58.00p 59.50p 136
14/12/2011 57.00p 57.00p 54.00p 57.00p 0
13/12/2011 57.00p 57.00p 54.00p 57.00p 53010
12/12/2011 57.00p 57.00p 55.00p 57.00p 7807
09/12/2011 57.00p 57.00p 57.00p 57.00p 4276
08/12/2011 57.00p 57.00p 56.10p 57.00p 0
07/12/2011 57.00p 57.00p 56.10p 57.00p 200
06/12/2011 57.00p 57.00p 55.00p 57.00p 0
05/12/2011 57.00p 57.00p 55.00p 57.00p 8795
02/12/2011 57.00p 57.00p 56.40p 57.00p 2000
01/12/2011 57.00p 57.00p 56.45p 57.00p 8600
30/11/2011 57.00p 57.00p 56.45p 57.00p 2000
29/11/2011 57.00p 57.00p 56.45p 57.00p 0
28/11/2011 57.00p 57.00p 56.45p 57.00p 265
25/11/2011 57.00p 57.00p 56.50p 57.00p 5000
24/11/2011 57.00p 57.00p 56.00p 57.00p 0
23/11/2011 57.00p 57.00p 56.00p 57.00p 14482
22/11/2011 57.00p 57.00p 56.85p 57.00p 348
21/11/2011 57.00p 57.00p 56.85p 57.00p 0
18/11/2011 57.00p 57.00p 56.85p 57.00p 3869
17/11/2011 56.50p 57.00p 56.00p 57.00p 21246
16/11/2011 56.50p 56.50p 55.03p 56.50p 0
15/11/2011 56.50p 56.50p 55.03p 56.50p 2876
14/11/2011 56.00p 56.50p 55.03p 56.50p 11000
11/11/2011 55.50p 56.00p 53.25p 56.00p 310
10/11/2011 55.50p 55.50p 53.25p 55.50p 0
09/11/2011 55.50p 55.50p 53.25p 55.50p 2200
08/11/2011 55.00p 55.50p 55.00p 55.50p 10000
07/11/2011 55.00p 55.00p 52.05p 55.00p 0
04/11/2011 54.50p 55.00p 52.05p 55.00p 0
03/11/2011 54.50p 54.50p 52.05p 54.50p 0
02/11/2011 54.50p 54.50p 52.05p 54.50p 0
01/11/2011 54.50p 54.50p 52.05p 54.50p 830
31/10/2011 55.00p 56.00p 53.50p 54.50p 0
28/10/2011 55.00p 56.00p 53.50p 55.00p 0
27/10/2011 55.00p 56.00p 53.50p 55.00p 0

*Close Price adjusted for both dividends and splits