1. Share Prices

  2. Avingtrans PLC (AVG)

405.00p+0.00 (+0.00%)24 Apr 2024, 16:17
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
Apr 24, 2024405.00p406.19p401.45p405.00p20,709
Apr 23, 2024405.00p407.96p400.00p405.00p139,373
Apr 22, 2024400.00p409.90p401.50p405.00p9,963
Apr 19, 2024390.00p408.00p394.25p400.00p12,940
Apr 18, 2024390.00p399.80p394.10p390.00p4,024
Apr 17, 2024390.00p399.80p392.00p390.00p5,138
Apr 16, 2024390.00p400.00p380.00p390.00p9,120
Apr 15, 2024390.00p398.40p391.11p390.00p13,383
Apr 12, 2024390.00p398.40p392.27p390.00p11,802
Apr 11, 2024387.50p397.49p389.02p390.00p11,827
Apr 10, 2024387.50p394.40p380.15p387.50p15,589
Apr 9, 2024385.00p390.00p380.10p385.00p9,684
Apr 8, 2024387.50p390.00p381.00p385.00p21,936
Apr 5, 2024392.50p391.88p388.70p387.50p4,027
Apr 4, 2024395.00p395.00p386.00p392.50p40,674
Apr 3, 2024395.00p399.90p389.00p389.00p9,384
Apr 2, 2024390.00p400.00p380.00p395.00p12,120
Mar 28, 2024390.00p400.00p380.00p390.00p13,615
Mar 27, 2024385.00p389.00p374.10p390.00p14,297
Mar 26, 2024385.00p390.00p370.00p385.00p27,417
Mar 25, 2024402.50p400.00p381.50p390.00p358,456
Mar 22, 2024407.50p420.00p391.00p402.50p8,180
Mar 21, 2024410.00p420.00p395.00p407.50p8,125
Mar 20, 2024410.00p420.00p406.50p410.00p40,301
Mar 19, 2024410.00p419.00p410.00p410.00p129,135
Mar 18, 2024410.00p424.00p410.20p410.00p20,421
Mar 15, 2024410.00p420.00p407.00p410.00p11,337
Mar 14, 2024400.00p420.00p392.40p410.00p82,127
Mar 13, 2024380.00p409.50p380.00p405.00p103,909
Mar 12, 2024380.00p390.00p373.80p380.00p5,802
Mar 11, 2024380.00p398.00p370.00p380.00p28,219
Mar 8, 2024370.00p389.80p353.00p380.00p12,491
Mar 7, 2024370.00p380.00p368.75p370.00p19,345
Mar 6, 2024370.00p378.00p367.77p370.00p22,330
Mar 5, 2024370.00p380.00p366.22p370.00p11,680
Mar 4, 2024385.00p380.10p366.00p370.00p101,908
Mar 1, 2024360.00p389.25p355.00p385.00p73,644
Feb 29, 2024352.50p364.90p350.00p360.00p424,075
Feb 28, 2024347.50p370.00p342.25p370.00p92,210
Feb 27, 2024335.00p345.00p331.00p345.00p61,786
Feb 26, 2024335.00p339.90p330.00p335.00p50,178
Feb 23, 2024335.00p338.00p330.00p330.00p37,915
Feb 22, 2024345.00p340.10p330.00p335.00p172,599
Feb 21, 2024345.00p348.80p340.00p345.00p9,342
Feb 20, 2024355.00p360.00p340.00p345.00p26,884
Feb 19, 2024355.00p359.00p350.10p355.00p12,748
Feb 16, 2024355.00p358.00p350.10p355.00p5,115
Feb 15, 2024355.00p357.50p350.10p355.00p13,889
Feb 14, 2024355.00p360.00p350.00p355.00p14,100
Feb 13, 2024355.00p356.80p350.75p355.00p19,195
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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.