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

 
     
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
Showing 1 to 50 of 252