1. Share Prices

  2. Avingtrans PLC (AVG)

435.00p+2.50 (+0.58%)06 Jul 2022, 17:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Avingtrans PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 5, 2022432.50p434.00p425.00p432.50p7,897
Jul 4, 2022432.50p434.00p428.11p429.00p14,839
Jul 1, 2022432.50p440.00p427.50p432.50p10,039
Jun 30, 2022435.50p434.70p427.00p432.50p37,639
Jun 29, 2022435.50p445.00p431.25p435.50p8,982
Jun 28, 2022435.50p442.50p428.50p435.50p7,112
Jun 27, 2022433.00p444.00p426.00p435.50p5,513
Jun 24, 2022427.50p440.00p428.20p433.00p4,677
Jun 23, 2022425.00p435.00p418.15p427.50p10,306
Jun 22, 2022422.50p430.00p415.00p425.00p15,469
Jun 21, 2022422.50p428.00p420.00p422.50p6,577
Jun 20, 2022422.50p429.00p420.00p422.50p4,223
Jun 17, 2022422.50p429.00p415.00p422.50p647
Jun 16, 2022420.00p429.25p416.11p422.50p5,230
Jun 15, 2022425.00p427.00p410.00p420.00p30,597
Jun 14, 2022432.50p433.16p420.00p425.00p11,415
Jun 13, 2022440.00p437.00p425.75p432.50p37,038
Jun 10, 2022440.00p449.00p435.55p440.00p3,531
Jun 9, 2022432.50p448.00p435.46p440.00p23,692
Jun 8, 2022440.00p446.00p425.00p432.50p11,803
Jun 7, 2022440.00p450.00p431.00p440.00p3,700
Jun 6, 2022450.00p456.49p431.00p440.00p14,593
Jun 1, 2022450.00p457.49p441.00p450.00p15,484
May 31, 2022450.00p457.49p441.00p450.00p5,379
May 30, 2022430.00p457.49p423.55p450.00p23,460
May 27, 2022430.00p439.00p423.55p430.00p2,168
May 26, 2022430.00p437.00p422.51p430.00p8,070
May 25, 2022440.00p442.00p420.00p430.00p13,167
May 24, 2022440.00p447.00p440.00p440.00p11,915
May 23, 2022445.00p444.60p432.00p440.00p13,867
May 20, 2022460.00p463.00p445.00p445.00p34,360
May 19, 2022460.00p465.00p450.00p460.00p18,025
May 18, 2022460.00p465.00p454.00p460.00p7,428
May 17, 2022460.00p467.00p453.50p460.00p3,305
May 16, 2022450.00p468.00p447.20p460.00p5,726
May 13, 2022447.50p460.00p440.75p450.00p6,592
May 12, 2022447.50p444.00p443.73p447.50p1,049
May 11, 2022447.50p455.00p443.55p447.50p2,024
May 10, 2022440.00p455.00p432.00p447.50p17,315
May 9, 2022457.50p460.00p428.75p440.00p33,833
May 6, 2022460.00p462.00p452.00p460.00p3,647
May 5, 2022460.00p468.45p452.00p460.00p3,508
May 4, 2022460.00p470.00p452.00p460.00p22,193
May 3, 2022460.00p468.45p455.10p460.00p11,122
Apr 29, 2022460.00p468.00p455.10p460.00p10,851
Apr 28, 2022475.00p485.00p461.00p460.00p25,405
Apr 27, 2022475.00p485.00p468.55p475.00p15,065
Apr 26, 2022475.00p481.00p468.55p475.00p4,525
Apr 25, 2022475.00p485.00p461.00p475.00p18,540
Apr 22, 2022470.00p485.00p463.00p475.00p18,828
123456
Showing 1 to 50 of 252

Sign up to our
daily 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:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC340.0020.61
Scottish Mortgage Investment Trust PLC776.006.86
Chrysalis Investments Limited95.706.33
4Imprint Group PLC2,440.006.32
Baltic Classifieds Group PLC138.005.83
Liontrust Asset Management PLC912.005.68

Fallers

CompanyPrice% Chg
Tullow Oil PLC39.66-6.20
Fresnillo PLC685.60-5.67
Harbour Energy PLC298.50-5.60
Energean PLC932.00-5.28
Hochschild Mining PLC79.90-3.73
Diversified Energy Company PLC107.30-2.98