1. Share Prices

  2. Avingtrans PLC (AVG)

405.00p+5.00 (+1.25%)20 Sep 2024, 16:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Avingtrans PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 2024400.00p410.00p400.00p405.00p24,423
Sep 19, 2024395.00p404.80p382.00p400.00p9,559
Sep 18, 2024395.00p399.90p396.75p395.00p9,478
Sep 17, 2024395.00p400.00p390.10p395.00p4,513
Sep 16, 2024390.00p400.00p393.00p390.00p6,494
Sep 13, 2024390.00p400.00p391.00p390.00p6,852
Sep 12, 2024390.00p400.00p383.60p390.00p7,471
Sep 11, 2024390.00p395.40p388.00p390.00p2,019
Sep 10, 2024390.00p400.00p387.81p390.00p9,532
Sep 9, 2024390.00p400.00p386.00p390.00p33,233
Sep 6, 2024390.00p400.00p394.15p400.00p17,312
Sep 5, 2024390.00p400.00p393.50p390.00p19,525
Sep 4, 2024400.00p400.00p390.50p390.00p10,076
Sep 3, 2024400.00p410.00p393.66p400.00p7,648
Sep 2, 2024400.00p406.49p396.55p400.00p2,215
Aug 30, 2024397.50p407.00p390.00p400.00p30,964
Aug 29, 2024397.50p404.00p397.10p397.50p10,813
Aug 28, 2024390.00p403.20p390.00p397.50p8,399
Aug 27, 2024392.50p400.00p380.00p390.00p19,279
Aug 23, 2024395.00p394.00p386.55p392.50p9,836
Aug 22, 2024397.50p405.00p385.00p395.00p55,605
Aug 21, 2024397.50p405.00p390.00p397.50p22,945
Aug 20, 2024397.50p396.44p391.11p397.50p2,776
Aug 19, 2024397.50p399.25p390.00p390.00p17,029
Aug 16, 2024397.50p399.50p392.55p397.50p2,894
Aug 15, 2024397.50p405.00p390.00p397.50p24,258
Aug 14, 2024380.00p400.00p380.00p395.00p13,347
Aug 13, 2024380.00p389.80p379.86p380.00p9,341
Aug 12, 2024380.00p379.70p379.00p380.00p7,202
Aug 9, 2024380.00p389.80p363.00p380.00p4,979
Aug 8, 2024377.50p388.00p370.00p380.00p8,665
Aug 7, 2024377.50p379.75p375.60p377.50p1,089
Aug 6, 2024377.50p382.00p370.50p377.50p7,952
Aug 5, 2024397.50p398.00p371.00p377.50p51,551
Aug 2, 2024395.00p408.00p391.50p397.50p52,047
Aug 1, 2024390.00p400.00p391.21p395.00p18,802
Jul 31, 2024387.50p395.00p380.00p387.50p33,058
Jul 30, 2024387.50p395.00p372.00p372.00p10,882
Jul 29, 2024387.50p394.00p384.00p387.50p10,785
Jul 26, 2024382.50p395.00p379.50p387.50p20,252
Jul 25, 2024370.00p389.00p371.50p382.50p26,596
Jul 24, 2024370.00p375.00p366.36p370.00p152,517
Jul 23, 2024370.00p375.00p366.36p370.00p221,299
Jul 22, 2024370.00p372.50p365.00p370.00p31,078
Jul 19, 2024370.00p374.90p365.55p370.00p36,476
Jul 18, 2024367.50p375.00p365.00p370.00p18,116
Jul 17, 2024367.50p374.90p370.27p367.50p13,024
Jul 16, 2024367.50p375.00p371.11p367.50p26,194
Jul 15, 2024367.50p375.00p370.22p367.50p16,803
Jul 12, 2024367.50p375.00p360.00p367.50p220,349
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.