LSE - Delayed Quote GBp

Avingtrans plc (AVG.L)

Compare
408.00
+13.00
+(3.29%)
As of 11:00:10 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025394.55408.00390.77408.00408.009,966
Jan 14, 2025390.00400.00390.00395.00395.0018,403
Jan 13, 2025390.00392.00387.11390.00390.0012,495
Jan 10, 2025390.00387.25387.00390.00390.004,714
Jan 9, 2025390.00396.66386.66390.00390.001,131
Jan 8, 2025397.50405.00388.60390.00390.0016,439
Jan 7, 2025375.00403.70373.11397.50397.50397,100
Jan 6, 2025375.00380.00370.00375.00375.0011,045
Jan 3, 2025375.00380.00367.00375.00375.009,790
Jan 2, 2025375.00378.45370.00375.00375.005,151
Dec 31, 2024377.50388.00370.66375.00375.0014,890
Dec 30, 2024377.50379.45372.26377.50377.5012,044
Dec 27, 2024380.00379.88373.15377.50377.5013,783
Dec 24, 2024382.50382.70375.00380.00380.007,693
Dec 23, 2024382.50383.25375.00382.50382.501,543
Dec 20, 2024382.50386.00375.15382.50382.5022,175
Dec 19, 2024390.00400.00375.15382.50382.507,908
Dec 18, 2024390.00394.00381.00390.00390.003,825
Dec 17, 2024390.00389.00372.00390.00390.006,167
Dec 16, 2024390.00395.00380.20390.00390.0015,234
Dec 13, 2024390.00389.70382.26390.00390.007,648
Dec 12, 2024390.00391.77382.66390.00390.0020,504
Dec 11, 2024390.00390.00385.66390.00390.0038,546
Dec 10, 2024390.00395.00385.66390.00390.0013,418
Dec 9, 2024390.00400.00383.67390.00390.0040,772
Dec 6, 2024390.00390.00380.00390.00390.006,891
Dec 5, 2024390.00391.70383.55390.00390.006,529
Dec 4, 2024390.00392.00385.25390.00390.005,327
Dec 3, 2024390.00394.00385.00390.00390.00180,702
Dec 2, 2024385.00398.40385.00390.00390.0014,180
Nov 29, 2024385.00389.00381.55385.00385.0028,585
Nov 28, 2024392.50395.00383.55385.00385.004,892
Nov 27, 2024400.00400.00385.00392.50392.5035,858
Nov 26, 2024400.00407.45390.00400.00400.0017,550
Nov 25, 2024400.00406.49392.55400.00400.0017,126
Nov 22, 2024400.00410.00395.95400.00400.005,249
Nov 21, 2024400.00407.00395.71400.00400.006,806
Nov 20, 2024400.00407.00395.66400.00400.001,298
Nov 19, 2024407.50409.90395.00400.00400.0019,824
Nov 18, 2024407.50414.85404.05407.50407.504,518
Nov 15, 2024397.50414.00395.66407.50407.5066,150
Nov 14, 2024395.00400.00391.90397.50397.5018,592
Nov 13, 2024397.50405.00388.00395.00395.0011,409
Nov 12, 2024401.50402.49391.36397.50397.5014,594
Nov 11, 2024405.00411.85400.00402.50402.5019,407
Nov 8, 2024397.50413.00395.55405.00405.008,682
Nov 7, 2024 2.90 Dividend
Nov 7, 2024397.50405.00392.00397.50397.5038,259
Nov 6, 2024407.50414.70400.10402.50399.6095,682
Nov 5, 2024412.50414.00405.50407.50404.5613,988
Nov 4, 2024407.50420.00410.00412.50409.5343,219
Nov 1, 2024407.50414.70401.55407.50404.5613,503
Oct 31, 2024400.00415.00390.00407.50404.5627,240
Oct 30, 2024380.00412.75374.07400.00397.1223,621
Oct 29, 2024385.00390.00373.55380.00377.2626,495
Oct 28, 2024395.00400.00380.20385.00382.2321,941
Oct 25, 2024402.50410.00390.00395.00392.1526,835
Oct 24, 2024402.50418.00398.05404.00401.0919,857
Oct 23, 2024410.00414.00397.66402.50399.6026,067
Oct 22, 2024410.00414.00403.00410.00407.0511,286
Oct 21, 2024415.00417.00411.00415.00412.01123,707
Oct 18, 2024420.00430.00410.00415.00412.0157,875
Oct 17, 2024410.00424.80410.00410.00407.0522,358
Oct 16, 2024410.00419.00410.00410.00407.0521,760
Oct 15, 2024410.00419.00410.00410.00407.0510,041
Oct 14, 2024410.00417.45400.00410.00407.05191,543
Oct 11, 2024412.50420.00410.00410.00407.0535,697
Oct 10, 2024412.50419.00410.66412.50409.5330,016
Oct 9, 2024412.50417.00407.25412.50409.533,006
Oct 8, 2024412.50420.00405.00412.50409.5322,484
Oct 7, 2024412.50417.30406.60412.50409.536,136
Oct 4, 2024420.00430.00406.00412.50409.5314,994
Oct 3, 2024420.00430.00411.30420.00416.9710,218
Oct 2, 2024425.00430.00415.60420.00416.9730,903
Oct 1, 2024420.00435.00415.50425.00421.9436,421
Sep 30, 2024420.00430.00410.00420.00416.9724,581
Sep 27, 2024420.00428.00410.00420.00416.9727,080
Sep 26, 2024425.00444.00410.00420.00416.9730,131
Sep 25, 2024420.00434.80410.00425.00421.9444,330
Sep 24, 2024415.00430.00410.00420.00416.9737,397
Sep 23, 2024410.00420.00406.00415.00412.0122,104
Sep 20, 2024400.00410.00400.00405.00402.0824,423
Sep 19, 2024395.00404.80382.00400.00397.129,559
Sep 18, 2024395.00399.90396.75395.00392.159,478
Sep 17, 2024395.00400.00390.10395.00392.154,513
Sep 16, 2024390.00400.00393.00390.00387.196,494
Sep 13, 2024390.00400.00391.00390.00387.196,852
Sep 12, 2024390.00400.00383.60390.00387.197,471
Sep 11, 2024390.00395.40388.00390.00387.192,019
Sep 10, 2024390.00400.00387.81390.00387.199,532
Sep 9, 2024390.00400.00386.00390.00387.1933,233
Sep 6, 2024390.00400.00394.15400.00397.1217,312
Sep 5, 2024390.00400.00393.50390.00387.1919,525
Sep 4, 2024400.00400.00390.50390.00387.1910,076
Sep 3, 2024400.00410.00393.66400.00397.127,648
Sep 2, 2024400.00406.49396.55400.00397.122,215
Aug 30, 2024397.50407.00390.00400.00397.1230,964
Aug 29, 2024397.50404.00397.10397.50394.6410,813
Aug 28, 2024390.00403.20390.00397.50394.648,399
Aug 27, 2024392.50400.00380.00390.00387.1919,279
Aug 23, 2024395.00394.00386.55392.50389.679,836
Aug 22, 2024397.50405.00385.00395.00392.1555,605
Aug 21, 2024397.50405.00390.00397.50394.6422,945
Aug 20, 2024397.50396.45391.11397.50394.642,776
Aug 19, 2024397.50399.25390.00390.00387.1917,029
Aug 16, 2024397.50399.50392.55397.50394.642,894
Aug 15, 2024397.50405.00390.00397.50394.6424,258
Aug 14, 2024380.00400.00380.00395.00392.1513,347
Aug 13, 2024380.00389.80379.86380.00377.269,341
Aug 12, 2024380.00379.70379.00380.00377.267,202
Aug 9, 2024380.00389.80363.00380.00377.264,979
Aug 8, 2024377.50388.00370.00380.00377.268,665
Aug 7, 2024377.50379.75375.60377.50374.781,089
Aug 6, 2024377.50382.00370.50377.50374.787,952
Aug 5, 2024397.50398.00371.00377.50374.7851,551
Aug 2, 2024395.00408.00391.50397.50394.6452,047
Aug 1, 2024390.00400.00391.21395.00392.1518,802
Jul 31, 2024387.50395.00380.00387.50384.7133,058
Jul 30, 2024387.50395.00372.00372.00369.3210,882
Jul 29, 2024387.50394.00384.00387.50384.7110,785
Jul 26, 2024382.50395.00379.50387.50384.7120,252
Jul 25, 2024370.00389.00371.50382.50379.7426,596
Jul 24, 2024370.00375.00366.36370.00367.33152,517
Jul 23, 2024370.00375.00366.36370.00367.33221,299
Jul 22, 2024370.00372.50365.00370.00367.3331,078
Jul 19, 2024370.00374.90365.55370.00367.3336,476
Jul 18, 2024367.50375.00365.00370.00367.3318,116
Jul 17, 2024367.50374.90370.27367.50364.8513,024
Jul 16, 2024367.50375.00371.11367.50364.8526,194
Jul 15, 2024367.50375.00370.22367.50364.8516,803
Jul 12, 2024367.50375.00360.00367.50364.85220,349
Jul 11, 2024367.50375.00369.00367.50364.8535,711
Jul 10, 2024367.50375.00364.67367.50364.8528,191
Jul 9, 2024370.00375.00358.00367.50364.8522,906
Jul 8, 2024367.50374.00360.00370.00367.3324,390
Jul 5, 2024367.50371.00363.55367.50364.855,862
Jul 4, 2024367.50371.74363.21367.50364.8519,219
Jul 3, 2024360.00374.63357.00367.50364.8527,052
Jul 2, 2024372.50370.00351.55355.00352.4448,144
Jul 1, 2024372.50379.85365.00372.50369.8214,385
Jun 28, 2024372.50373.70365.00372.50369.823,270
Jun 27, 2024380.00379.90365.55372.50369.8219,396
Jun 26, 2024380.00379.00370.00380.00377.26124,761
Jun 25, 2024380.00390.00373.25380.00377.269,956
Jun 24, 2024375.00380.00370.00375.00372.3026,990
Jun 21, 2024375.00379.50370.00375.00372.3046,820
Jun 20, 2024390.00400.00371.20375.00372.3014,886
Jun 19, 2024400.00410.00380.00385.00382.23132,866
Jun 18, 2024385.00385.00380.00385.00382.2311,561
Jun 17, 2024385.00385.00380.25385.00382.235,330
Jun 14, 2024385.00385.00380.25385.00382.2315,788
Jun 13, 2024385.00389.50380.11385.00382.2330,819
Jun 12, 2024385.00390.00380.00385.00382.2313,258
Jun 11, 2024385.00390.00381.11385.00382.238,147
Jun 10, 2024385.00390.00380.10385.00382.238,868
Jun 7, 2024385.00385.80381.11385.00382.231,666
Jun 6, 2024385.00386.90380.10385.00382.2310,438
Jun 5, 2024385.00387.00381.00385.00382.2334,946
Jun 4, 2024385.00390.00380.10385.00382.239,541
Jun 3, 2024385.00389.90380.00385.00382.2371,950
May 31, 2024385.00389.49380.10385.00382.238,337
May 30, 2024395.00401.00380.00385.00382.2329,828
May 29, 2024395.00399.00390.10395.00392.152,577
May 28, 2024410.00420.00390.75395.00392.1544,895
May 24, 2024410.00410.00400.00410.00407.056,827
May 23, 2024 1.80 Dividend
May 23, 2024420.00417.00400.00415.00412.0122,754
May 22, 2024420.00420.00412.40420.00415.1916,943
May 21, 2024420.00430.00411.20422.00417.1630,568
May 20, 2024425.00430.00420.10425.00420.13457
May 17, 2024425.00430.00420.10425.00420.1346,765
May 16, 2024425.00429.00420.00425.00420.1328,362
May 15, 2024425.00440.00420.00426.00421.1223,666
May 14, 2024425.00429.79423.66425.00420.1387,999
May 13, 2024425.00429.95425.00425.00420.134,467
May 10, 2024425.00429.00423.50425.00420.1397,449
May 9, 2024417.50430.00417.50425.00420.1348,450
May 8, 2024415.00424.85414.50417.50412.724,319
May 7, 2024415.00419.90412.25415.00410.2411,484
May 3, 2024407.50419.00407.55415.00410.2423,304
May 2, 2024407.50414.85407.00407.50402.8327,291
May 1, 2024405.00412.00405.01407.50402.8313,679
Apr 30, 2024405.00409.90404.38405.00400.3610,375
Apr 29, 2024405.00410.00403.55405.00400.3628,206
Apr 26, 2024405.00409.00400.20405.00400.364,216
Apr 25, 2024405.00409.00401.50405.00400.3613,020
Apr 24, 2024405.00406.19401.45405.00400.3620,709
Apr 23, 2024405.00407.96400.00405.00400.36139,373
Apr 22, 2024400.00409.90401.50405.00400.369,963
Apr 19, 2024390.00408.00394.25400.00395.4212,940
Apr 18, 2024390.00399.80394.10390.00385.534,024
Apr 17, 2024390.00399.80392.00390.00385.535,138
Apr 16, 2024390.00400.00380.00390.00385.539,120
Apr 15, 2024390.00398.40391.11390.00385.5313,383
Apr 12, 2024390.00398.40392.27390.00385.5311,802
Apr 11, 2024387.50397.49389.02390.00385.5311,827
Apr 10, 2024387.50394.40380.15387.50383.0615,589
Apr 9, 2024385.00390.00380.10385.00380.599,684
Apr 8, 2024387.50390.00381.00385.00380.5921,936
Apr 5, 2024392.50391.88388.70387.50383.064,027
Apr 4, 2024395.00395.00386.00392.50388.0040,674
Apr 3, 2024395.00399.90389.00389.00384.549,384
Apr 2, 2024390.00400.00380.00395.00390.4712,120
Mar 28, 2024390.00400.00380.00390.00385.5313,615
Mar 27, 2024385.00389.00374.10390.00385.5314,297
Mar 26, 2024385.00390.00370.00385.00380.5927,417
Mar 25, 2024402.50400.00381.50390.00385.53358,456
Mar 22, 2024407.50420.00391.00402.50397.898,180
Mar 21, 2024410.00420.00395.00407.50402.838,125
Mar 20, 2024410.00420.00406.50410.00405.3040,301
Mar 19, 2024410.00419.00410.00410.00405.30129,135
Mar 18, 2024410.00424.00410.20410.00405.3020,421
Mar 15, 2024410.00420.00407.00410.00405.3011,337
Mar 14, 2024400.00420.00392.40410.00405.3082,127
Mar 13, 2024380.00409.50380.00405.00400.36103,909
Mar 12, 2024380.00390.00373.80380.00375.655,802
Mar 11, 2024380.00398.00370.00380.00375.6528,219
Mar 8, 2024370.00389.80353.00380.00375.6512,491
Mar 7, 2024370.00380.00368.75370.00365.7619,345
Mar 6, 2024370.00378.00367.77370.00365.7622,330
Mar 5, 2024370.00380.00366.22370.00365.7611,680
Mar 4, 2024385.00380.10366.00370.00365.76101,908
Mar 1, 2024360.00389.25355.00385.00380.5973,644
Feb 29, 2024352.50364.90350.00360.00355.87424,075
Feb 28, 2024347.50370.00342.25370.00365.7692,210
Feb 27, 2024335.00345.00331.00345.00341.0561,786
Feb 26, 2024335.00339.90330.00335.00331.1650,178
Feb 23, 2024335.00338.00330.00330.00326.2237,915
Feb 22, 2024345.00340.10330.00335.00331.16172,599
Feb 21, 2024345.00348.80340.00345.00341.059,342
Feb 20, 2024355.00360.00340.00345.00341.0526,884
Feb 19, 2024355.00359.00350.10355.00350.9312,748
Feb 16, 2024355.00358.00350.10355.00350.935,115
Feb 15, 2024355.00357.50350.10355.00350.9313,889
Feb 14, 2024355.00360.00350.00355.00350.9314,100
Feb 13, 2024355.00356.80350.75355.00350.9319,195
Feb 12, 2024355.00356.49342.50355.00350.9336,089
Feb 9, 2024355.00360.00350.00355.00350.9314,582
Feb 8, 2024360.00360.00350.00355.00350.9310,520
Feb 7, 2024370.00371.00353.90360.00355.8744,383
Feb 6, 2024370.00380.00360.00370.00365.7616,172
Feb 5, 2024370.00379.80364.34370.00365.7616,945
Feb 2, 2024365.00369.90362.50370.00365.7626,686
Feb 1, 2024370.00378.00360.00365.00360.82113,353
Jan 31, 2024370.00380.00363.66370.00365.7630,197
Jan 30, 2024370.00380.00370.00370.00365.762,130
Jan 29, 2024370.00380.00360.00370.00365.7612,348
Jan 26, 2024370.00379.60365.67370.00365.7619,973
Jan 25, 2024370.00388.00367.00370.00365.7613,368
Jan 24, 2024370.00379.00363.63370.00365.7616,166
Jan 23, 2024370.00380.00363.63370.00365.7639,571
Jan 22, 2024370.00373.00363.63370.00365.767,486
Jan 19, 2024370.00374.75363.63370.00365.7619,171
Jan 18, 2024375.00375.90363.55370.00365.7611,767
Jan 17, 2024375.00379.90371.63375.00370.708,417
Jan 16, 2024380.00384.00370.00375.00370.7022,495
Jan 15, 2024380.00390.00370.00380.00375.6511,829