Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/10/2011 56.00p 56.00p 53.50p 55.00p 0
25/10/2011 56.00p 56.00p 55.02p 56.00p 0
24/10/2011 56.00p 56.00p 55.02p 56.00p 0
21/10/2011 56.00p 56.00p 55.02p 56.00p 2351
20/10/2011 55.00p 56.00p 54.00p 56.00p 5300
19/10/2011 54.50p 55.00p 54.00p 55.00p 0
18/10/2011 54.50p 54.50p 54.00p 54.50p 0
17/10/2011 54.50p 54.50p 54.00p 54.50p 0
14/10/2011 54.50p 54.50p 54.00p 54.50p 0
13/10/2011 54.50p 54.50p 54.00p 54.50p 40000
12/10/2011 52.50p 54.50p 52.50p 54.50p 6000
11/10/2011 52.50p 52.50p 50.05p 52.50p 616
10/10/2011 52.50p 52.50p 50.05p 52.50p 0
07/10/2011 52.50p 52.50p 50.05p 52.50p 4000
06/10/2011 51.50p 52.50p 50.00p 52.50p 0
05/10/2011 50.00p 52.50p 50.00p 52.50p 6049
04/10/2011 49.50p 50.40p 49.50p 49.50p 0
03/10/2011 49.50p 50.40p 49.50p 49.50p 11000
30/09/2011 49.50p 50.30p 49.50p 49.50p 200
29/09/2011 49.50p 50.40p 49.50p 49.50p 392
28/09/2011 51.00p 51.00p 48.50p 50.00p 4380
27/09/2011 51.00p 54.00p 50.00p 51.00p 0
26/09/2011 51.00p 54.00p 50.00p 51.00p 0
23/09/2011 54.00p 54.00p 50.00p 51.00p 7293
22/09/2011 55.00p 57.00p 54.00p 54.00p 0
21/09/2011 57.00p 57.00p 55.00p 56.50p 5870
20/09/2011 57.00p 57.00p 53.50p 57.00p 8500
19/09/2011 57.00p 57.00p 55.00p 57.00p 6857
16/09/2011 57.00p 57.00p 55.44p 57.00p 12819
15/09/2011 57.00p 57.00p 55.44p 57.00p 2043
14/09/2011 57.00p 57.00p 54.04p 57.00p 0
13/09/2011 56.50p 56.50p 54.04p 56.50p 0
12/09/2011 56.50p 56.50p 54.04p 56.50p 0
09/09/2011 56.50p 56.50p 54.04p 56.50p 1104
08/09/2011 57.00p 57.00p 54.00p 56.50p 45000
07/09/2011 57.00p 57.00p 54.63p 57.00p 5409
06/09/2011 57.00p 57.00p 53.00p 57.00p 0
05/09/2011 57.00p 57.00p 53.00p 57.00p 0
02/09/2011 57.00p 57.00p 53.00p 57.00p 10000
01/09/2011 57.50p 57.50p 55.00p 57.00p 10000
31/08/2011 57.50p 57.50p 55.25p 57.50p 0
30/08/2011 57.50p 57.50p 55.25p 57.50p 500
26/08/2011 57.50p 59.10p 57.50p 57.50p 0
25/08/2011 57.50p 59.10p 57.50p 57.50p 0
24/08/2011 57.50p 59.10p 57.50p 57.50p 4000
23/08/2011 57.50p 57.50p 56.00p 57.50p 0
22/08/2011 57.50p 57.50p 56.00p 57.50p 1600
19/08/2011 57.50p 58.50p 57.00p 57.50p 0
18/08/2011 58.50p 58.50p 57.00p 58.50p 0
17/08/2011 58.50p 58.50p 57.00p 58.50p 33000
16/08/2011 58.50p 58.50p 57.00p 58.50p 14916
15/08/2011 58.50p 58.50p 57.00p 58.50p 8000
12/08/2011 58.50p 58.50p 57.00p 58.50p 0
11/08/2011 58.50p 58.50p 57.00p 58.50p 40336
10/08/2011 58.50p 58.50p 55.00p 58.50p 0
09/08/2011 58.50p 58.50p 55.00p 58.50p 0
08/08/2011 58.50p 58.50p 55.00p 58.50p 41430
05/08/2011 61.50p 61.50p 58.69p 59.00p 14640
04/08/2011 61.50p 61.50p 60.00p 61.50p 6391
03/08/2011 62.50p 62.50p 61.50p 61.50p 0
02/08/2011 62.50p 62.50p 62.50p 62.50p 25324
01/08/2011 62.50p 62.50p 60.83p 62.50p 920
29/07/2011 61.50p 62.40p 61.50p 61.50p 0
28/07/2011 61.50p 62.40p 61.50p 61.50p 0
27/07/2011 61.50p 62.40p 61.50p 61.50p 0
26/07/2011 61.50p 62.40p 61.50p 61.50p 2500
25/07/2011 61.50p 61.50p 60.42p 61.50p 2957
22/07/2011 61.50p 62.40p 61.50p 61.50p 4772
21/07/2011 61.50p 61.50p 60.42p 61.50p 1500
20/07/2011 61.50p 61.50p 60.33p 61.50p 0
19/07/2011 61.50p 61.50p 60.33p 61.50p 0
18/07/2011 61.50p 61.50p 60.33p 61.50p 15000
15/07/2011 61.50p 61.50p 60.50p 61.50p 0
14/07/2011 61.50p 61.50p 60.33p 61.50p 0
13/07/2011 61.50p 61.50p 60.33p 61.50p 0
12/07/2011 61.50p 61.50p 60.33p 61.50p 42000
11/07/2011 61.50p 62.00p 60.00p 61.50p 0
08/07/2011 61.50p 62.00p 60.00p 61.50p 0
07/07/2011 61.50p 62.00p 60.00p 61.50p 55800
06/07/2011 62.50p 62.50p 60.33p 61.50p 1333
05/07/2011 62.50p 62.50p 60.62p 62.50p 0
04/07/2011 62.50p 62.50p 60.62p 62.50p 0
01/07/2011 62.50p 62.50p 60.62p 62.50p 4500
30/06/2011 62.50p 62.50p 62.00p 62.50p 10000
29/06/2011 62.50p 62.50p 62.50p 62.50p 0
28/06/2011 62.50p 62.50p 62.50p 62.50p 0
27/06/2011 62.50p 62.50p 62.50p 62.50p 5000
24/06/2011 62.50p 62.50p 60.00p 62.50p 40121
23/06/2011 62.50p 62.50p 60.55p 62.50p 20000
22/06/2011 62.50p 62.50p 60.75p 62.50p 5364
21/06/2011 62.50p 62.50p 60.60p 62.50p 0
20/06/2011 62.00p 62.50p 60.60p 62.50p 0
17/06/2011 62.00p 62.00p 60.60p 62.00p 500
16/06/2011 63.00p 63.00p 60.44p 62.00p 27081
15/06/2011 63.00p 63.00p 61.64p 63.00p 6000
14/06/2011 63.00p 64.60p 63.00p 63.00p 0
13/06/2011 63.00p 64.60p 63.00p 63.00p 0
10/06/2011 63.00p 64.60p 63.00p 63.00p 4400
09/06/2011 63.00p 63.00p 61.64p 63.00p 5942
08/06/2011 64.50p 64.75p 62.63p 63.00p 21917
07/06/2011 64.50p 66.60p 62.50p 64.50p 0
06/06/2011 62.50p 66.60p 62.50p 64.50p 16874
03/06/2011 62.50p 64.75p 62.50p 62.50p 3000
02/06/2011 62.50p 64.80p 62.50p 62.50p 1131
01/06/2011 58.00p 65.00p 58.00p 62.50p 37629
31/05/2011 57.50p 60.00p 55.85p 58.00p 13491
27/05/2011 57.50p 57.50p 55.55p 57.50p 0
26/05/2011 57.50p 57.50p 55.55p 57.50p 1787
25/05/2011 57.50p 57.50p 56.05p 57.50p 2500
24/05/2011 57.50p 57.50p 57.50p 57.50p 25000
23/05/2011 57.50p 57.75p 57.50p 57.50p 0
20/05/2011 57.50p 57.75p 57.50p 57.50p 0
19/05/2011 57.50p 57.75p 57.50p 57.50p 1500
18/05/2011 57.50p 57.50p 57.00p 57.50p 0
17/05/2011 57.50p 57.50p 57.00p 57.50p 0
16/05/2011 57.50p 57.50p 57.00p 57.50p 0
13/05/2011 57.50p 57.50p 57.00p 57.50p 25000
12/05/2011 57.50p 57.80p 57.50p 57.50p 0
11/05/2011 57.50p 57.80p 57.50p 57.50p 409
10/05/2011 57.50p 57.50p 55.00p 57.50p 0
09/05/2011 57.50p 57.50p 55.00p 57.50p 2000
06/05/2011 59.00p 59.00p 53.19p 57.50p 49605
05/05/2011 60.00p 60.00p 57.04p 59.00p 11500
04/05/2011 60.00p 60.00p 58.20p 60.00p 14427
03/05/2011 60.00p 60.60p 60.00p 60.00p 5000
28/04/2011 62.00p 62.00p 58.00p 60.00p 58743
27/04/2011 61.50p 62.00p 60.00p 62.00p 4889
26/04/2011 62.50p 62.50p 60.00p 62.00p 2594
21/04/2011 62.50p 62.88p 60.00p 62.50p 0
20/04/2011 62.50p 62.88p 60.00p 62.50p 0
19/04/2011 62.50p 62.88p 60.00p 62.50p 1377
18/04/2011 62.50p 62.50p 59.67p 62.50p 0
15/04/2011 62.50p 62.50p 59.67p 62.50p 3000
14/04/2011 62.50p 62.95p 62.50p 62.50p 0
13/04/2011 62.50p 62.95p 62.50p 62.50p 3433
12/04/2011 63.00p 63.00p 61.00p 62.50p 2000
11/04/2011 63.00p 63.92p 60.00p 63.00p 0
08/04/2011 63.50p 63.92p 60.00p 63.00p 0
07/04/2011 63.50p 63.92p 60.00p 63.50p 0
06/04/2011 62.50p 63.92p 60.00p 63.50p 10870
05/04/2011 62.50p 65.00p 60.00p 62.50p 0
04/04/2011 65.00p 65.00p 60.00p 62.50p 18413
01/04/2011 65.50p 65.50p 64.00p 65.00p 2500
31/03/2011 67.00p 67.00p 63.00p 65.50p 14900
30/03/2011 68.00p 68.00p 65.00p 67.00p 22500
29/03/2011 68.00p 68.60p 68.00p 68.00p 852
28/03/2011 68.00p 68.55p 66.00p 68.00p 9142
25/03/2011 68.00p 68.70p 66.04p 68.00p 3939
24/03/2011 68.00p 68.80p 68.00p 68.00p 1000
23/03/2011 68.00p 69.00p 68.00p 68.00p 434
22/03/2011 68.50p 70.15p 66.50p 68.00p 31467
21/03/2011 68.50p 70.00p 66.70p 68.50p 4690
18/03/2011 68.50p 70.00p 68.50p 68.50p 4044
17/03/2011 67.50p 69.20p 65.75p 68.50p 14575
16/03/2011 66.50p 67.63p 66.50p 67.50p 40472
15/03/2011 70.00p 70.00p 65.62p 66.50p 30600
14/03/2011 68.00p 71.96p 68.00p 70.00p 49097
11/03/2011 64.50p 68.98p 64.50p 68.00p 122901
10/03/2011 65.00p 64.60p 64.50p 64.50p 2221
09/03/2011 64.00p 65.60p 63.02p 65.00p 38361
08/03/2011 67.50p 69.10p 63.00p 64.00p 39186
07/03/2011 62.00p 70.00p 62.84p 67.50p 375811
04/03/2011 58.50p 64.00p 58.50p 62.00p 417633
03/03/2011 57.00p 57.70p 57.00p 57.00p 6416
02/03/2011 57.00p 57.00p 57.00p 57.00p 0
01/03/2011 57.50p 57.00p 57.00p 57.00p 3000
28/02/2011 57.50p 58.37p 57.50p 57.50p 1683
25/02/2011 58.00p 57.50p 56.04p 57.50p 3648
24/02/2011 59.50p 59.16p 58.00p 58.00p 17537
23/02/2011 60.00p 60.80p 58.04p 59.50p 5120
22/02/2011 60.00p 61.16p 58.20p 60.00p 12496
21/02/2011 60.00p 61.80p 58.20p 60.00p 124402
18/02/2011 56.00p 57.85p 56.50p 56.50p 5000
17/02/2011 56.00p 56.40p 55.00p 56.00p 0
16/02/2011 56.00p 56.40p 55.00p 56.00p 200628
15/02/2011 56.50p 57.00p 56.00p 56.00p 1723
14/02/2011 56.50p 57.00p 56.50p 56.50p 2164
11/02/2011 56.50p 56.50p 56.50p 56.50p 10000
10/02/2011 57.07p 57.07p 56.50p 56.50p 8705
09/02/2011 61.45p 61.45p 55.03p 56.50p 92195
08/02/2011 54.55p 58.36p 54.00p 57.00p 53657
07/02/2011 56.12p 56.12p 54.00p 54.00p 15442
04/02/2011 55.00p 56.80p 54.50p 54.50p 0
03/02/2011 55.00p 56.80p 55.00p 55.00p 0
02/02/2011 56.45p 56.80p 55.00p 55.00p 94448
01/02/2011 53.50p 56.45p 53.05p 54.50p 65100
31/01/2011 53.50p 54.85p 53.50p 53.50p 30400
28/01/2011 53.50p 53.50p 53.50p 53.50p 0
27/01/2011 53.50p 53.50p 53.50p 53.50p 0
26/01/2011 53.50p 53.50p 53.50p 53.50p 0
25/01/2011 53.50p 53.50p 53.50p 53.50p 0
24/01/2011 53.50p 54.60p 53.50p 53.50p 1799
21/01/2011 52.00p 54.67p 52.00p 53.50p 52418
20/01/2011 52.50p 52.50p 52.00p 52.00p 0
19/01/2011 52.50p 53.85p 52.00p 52.50p 35161
18/01/2011 54.50p 55.95p 52.00p 52.50p 39577
17/01/2011 51.45p 57.97p 51.45p 54.50p 91690
14/01/2011 42.65p 44.50p 42.65p 44.50p 0
13/01/2011 42.65p 43.50p 42.65p 43.50p 350
12/01/2011 42.62p 43.50p 42.62p 43.50p 15000

*Close Price adjusted for both dividends and splits