Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/03/2010 33.50p 34.85p 33.50p 33.50p 266
24/03/2010 33.50p 33.50p 31.25p 33.50p 2500
23/03/2010 34.00p 34.00p 33.50p 33.50p 0
22/03/2010 34.00p 34.00p 34.00p 34.00p 0
19/03/2010 31.00p 35.50p 30.00p 34.00p 41679
18/03/2010 37.00p 37.00p 35.65p 37.00p 1650
17/03/2010 37.00p 37.00p 37.00p 37.00p 0
16/03/2010 37.00p 37.00p 35.64p 37.00p 3500
15/03/2010 37.00p 37.00p 37.00p 37.00p 0
12/03/2010 37.00p 37.00p 37.00p 37.00p 0
11/03/2010 36.00p 37.00p 36.00p 37.00p 295000
10/03/2010 38.00p 38.00p 35.00p 36.00p 55001
09/03/2010 38.00p 38.00p 36.00p 38.00p 3000
08/03/2010 38.00p 38.00p 38.00p 38.00p 0
05/03/2010 38.00p 38.00p 36.12p 38.00p 5130
04/03/2010 38.00p 38.00p 38.00p 38.00p 0
03/03/2010 38.00p 38.00p 38.00p 38.00p 0
02/03/2010 38.00p 38.00p 38.00p 38.00p 0
01/03/2010 38.00p 38.00p 36.20p 38.00p 800
26/02/2010 38.00p 38.00p 37.00p 38.00p 5100
25/02/2010 38.00p 38.00p 38.00p 38.00p 0
24/02/2010 38.00p 38.00p 38.00p 38.00p 0
23/02/2010 38.00p 38.00p 35.00p 38.00p 6500
22/02/2010 38.00p 38.40p 38.00p 38.00p 1250
19/02/2010 38.00p 38.00p 38.00p 38.00p 0
18/02/2010 37.50p 38.00p 37.50p 38.00p 4000
17/02/2010 37.50p 37.50p 35.25p 37.50p 7500
16/02/2010 37.50p 37.50p 35.50p 37.50p 78100
15/02/2010 37.50p 38.95p 37.50p 37.50p 124
12/02/2010 37.50p 37.50p 35.00p 37.50p 2500
11/02/2010 37.50p 37.50p 37.50p 37.50p 0
10/02/2010 35.00p 37.50p 33.00p 37.50p 117000
09/02/2010 37.50p 37.50p 37.50p 37.50p 0
08/02/2010 37.50p 38.00p 35.00p 37.50p 6975
05/02/2010 37.50p 37.50p 37.50p 37.50p 0
04/02/2010 37.50p 37.50p 35.00p 37.50p 28000
03/02/2010 37.50p 37.50p 37.50p 37.50p 0
02/02/2010 37.50p 38.50p 37.50p 37.50p 0
01/02/2010 37.50p 37.50p 35.00p 37.50p 7000
29/01/2010 37.50p 37.50p 37.50p 37.50p 0
28/01/2010 37.50p 37.50p 37.00p 37.50p 1000
27/01/2010 37.50p 37.50p 37.50p 37.50p 0
26/01/2010 33.50p 34.97p 32.50p 33.50p 16931
25/01/2010 33.50p 34.97p 33.50p 33.50p 2835
22/01/2010 33.50p 33.50p 32.48p 33.50p 483
21/01/2010 32.50p 33.50p 30.80p 33.50p 10289
20/01/2010 32.50p 32.50p 32.50p 32.50p 0
19/01/2010 33.50p 33.50p 32.00p 32.50p 300000
18/01/2010 33.50p 33.50p 33.50p 33.50p 0
15/01/2010 35.00p 35.00p 32.00p 33.50p 3150
14/01/2010 35.00p 35.00p 35.00p 35.00p 0
13/01/2010 36.00p 36.00p 35.00p 35.00p 0
12/01/2010 36.00p 36.80p 36.00p 36.00p 13500
11/01/2010 34.50p 36.80p 34.50p 36.00p 13806
08/01/2010 34.50p 34.50p 34.50p 34.50p 0
07/01/2010 35.00p 37.00p 34.50p 34.50p 13411
06/01/2010 35.00p 36.60p 35.00p 35.00p 1366
05/01/2010 35.00p 35.00p 35.00p 35.00p 0
04/01/2010 32.50p 35.00p 32.50p 34.00p 70000
31/12/2009 32.50p 32.50p 32.50p 32.50p 0
30/12/2009 32.50p 32.50p 32.50p 32.50p 0
29/12/2009 32.50p 33.20p 32.50p 32.50p 3161
24/12/2009 32.50p 32.50p 32.50p 32.50p 0
23/12/2009 35.50p 35.50p 32.50p 32.50p 16500
22/12/2009 38.50p 38.50p 35.50p 35.50p 2500
21/12/2009 38.50p 38.50p 38.50p 38.50p 0
18/12/2009 38.50p 38.50p 38.50p 38.50p 0
17/12/2009 38.50p 38.50p 38.50p 38.50p 0
16/12/2009 38.50p 38.50p 38.50p 38.50p 0
15/12/2009 38.50p 38.50p 38.50p 38.50p 0
14/12/2009 38.50p 38.50p 38.50p 38.50p 0
11/12/2009 38.50p 38.50p 38.50p 38.50p 0
10/12/2009 38.50p 38.50p 38.50p 38.50p 0
09/12/2009 42.50p 42.50p 36.00p 38.50p 9000
08/12/2009 42.50p 42.50p 42.50p 42.50p 0
07/12/2009 42.50p 42.50p 42.50p 42.50p 0
04/12/2009 42.50p 42.50p 40.00p 42.50p 1600
03/12/2009 42.50p 42.50p 42.50p 42.50p 0
02/12/2009 42.50p 42.50p 42.50p 42.50p 0
01/12/2009 41.50p 42.50p 41.50p 42.50p 0
30/11/2009 41.50p 41.50p 41.50p 41.50p 0
27/11/2009 41.50p 41.50p 41.50p 41.50p 0
26/11/2009 41.50p 42.50p 41.50p 41.50p 0
25/11/2009 41.50p 41.50p 41.50p 41.50p 0
24/11/2009 41.50p 41.50p 40.00p 41.50p 1500
23/11/2009 41.50p 41.50p 41.50p 41.50p 0
20/11/2009 41.50p 41.50p 40.00p 41.50p 850
19/11/2009 42.50p 42.50p 41.50p 41.50p 0
18/11/2009 42.50p 42.50p 42.50p 42.50p 0
17/11/2009 42.50p 42.50p 42.50p 42.50p 0
16/11/2009 44.50p 44.50p 40.00p 42.50p 4649
13/11/2009 44.50p 44.50p 44.50p 44.50p 0
12/11/2009 43.50p 44.50p 43.50p 44.50p 0
11/11/2009 43.50p 43.50p 43.50p 43.50p 0
10/11/2009 43.50p 43.50p 43.50p 43.50p 0
09/11/2009 42.50p 43.75p 40.25p 43.50p 13569
06/11/2009 42.50p 42.50p 42.50p 42.50p 0
05/11/2009 42.50p 42.50p 42.50p 42.50p 0
04/11/2009 42.50p 42.50p 42.50p 42.50p 0
03/11/2009 42.50p 42.50p 42.50p 42.50p 0
02/11/2009 45.00p 44.45p 42.00p 42.50p 14000
30/10/2009 45.00p 45.00p 45.00p 45.00p 0
29/10/2009 45.00p 45.00p 45.00p 45.00p 0
28/10/2009 45.00p 45.00p 45.00p 45.00p 0
27/10/2009 44.50p 45.00p 44.50p 45.00p 0
26/10/2009 45.00p 45.00p 43.25p 45.00p 2450
23/10/2009 45.00p 45.00p 45.00p 45.00p 0
22/10/2009 45.00p 45.00p 45.00p 45.00p 0
21/10/2009 45.00p 45.00p 43.20p 45.00p 2000
20/10/2009 45.50p 45.50p 45.00p 45.00p 0
19/10/2009 45.50p 46.95p 45.50p 45.50p 4212
16/10/2009 43.50p 46.00p 45.50p 45.50p 21739
15/10/2009 42.50p 43.50p 43.35p 43.50p 10000
14/10/2009 42.50p 42.50p 42.50p 42.50p 0
13/10/2009 42.50p 42.50p 42.50p 42.50p 0
12/10/2009 42.50p 42.50p 42.50p 42.50p 0
09/10/2009 42.50p 42.50p 42.50p 42.50p 0
08/10/2009 42.50p 43.35p 42.50p 42.50p 800
07/10/2009 42.50p 42.50p 42.50p 42.50p 0
06/10/2009 42.50p 42.50p 42.50p 42.50p 0
05/10/2009 42.50p 42.50p 42.50p 42.50p 0
02/10/2009 42.50p 42.50p 42.50p 42.50p 0
01/10/2009 42.50p 42.50p 42.50p 42.50p 0
30/09/2009 42.50p 42.50p 42.50p 42.50p 0
29/09/2009 42.50p 42.50p 42.50p 42.50p 0
28/09/2009 42.50p 43.35p 42.50p 42.50p 546
25/09/2009 43.50p 42.50p 42.00p 42.50p 7500
24/09/2009 44.50p 44.50p 43.50p 43.50p 0
23/09/2009 44.50p 45.95p 45.95p 44.50p 1500
22/09/2009 44.50p 44.50p 44.50p 44.50p 0
21/09/2009 44.50p 44.50p 44.50p 44.50p 0

*Close Price adjusted for both dividends and splits