tiprankstipranks
Trending News
More News >
Avingtrans PLC (GB:AVG)
LSE:AVG
UK Market
Advertisement

Avingtrans (AVG) Historical Prices

Compare
10 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
420.00
428.45
423.10
420.00
420.00
0.00%
27,842
1.11
Jul 23, 2025
420.00
427.00
423.10
420.00
420.00
0.00%
14,122
0.56
Jul 22, 2025
420.00
428.45
423.00
420.00
420.00
0.00%
32,638
1.31
Jul 21, 2025
420.00
430.00
410.00
420.00
420.00
0.00%
4,315
0.17
Jul 18, 2025
420.00
430.00
410.00
420.00
420.00
-0.94%
47,996
1.96
Jul 17, 2025
420.00
430.00
410.00
424.00
424.00
+0.95%
17,431
0.72
Jul 16, 2025
420.00
426.00
421.36
420.00
420.00
0.00%
3,171
0.13
Jul 15, 2025
420.00
424.77
421.00
420.00
420.00
0.00%
11,969
0.49
Jul 14, 2025
420.00
430.00
410.00
420.00
420.00
0.00%
15,796
0.65
Jul 11, 2025
420.00
427.00
420.00
420.00
420.00
0.00%
29,486
1.23
Jul 10, 2025
420.00
427.45
419.77
420.00
420.00
0.00%
10,745
0.44
Jul 09, 2025
420.00
424.45
418.75
420.00
420.00
0.00%
17,566
0.72
Jul 08, 2025
420.00
422.14
418.55
420.00
420.00
0.00%
2,891
0.12
Jul 07, 2025
420.00
422.14
418.55
420.00
420.00
0.00%
5,428
0.21
Jul 04, 2025
420.00
422.44
418.35
420.00
420.00
0.00%
32,867
1.26
Jul 03, 2025
420.00
430.00
415.55
420.00
420.00
0.00%
7,389
0.28
Jul 02, 2025
420.00
422.78
418.10
420.00
420.00
0.00%
35,665
1.37
Jul 01, 2025
420.00
426.75
415.00
420.00
420.00
0.00%
52,896
2.08
Jun 30, 2025
420.00
429.00
412.50
420.00
420.00
0.00%
29,553
1.17
Jun 27, 2025
420.00
430.00
410.00
420.00
420.00
0.00%
14,824
0.58
Jun 26, 2025
420.00
422.10
416.80
420.00
420.00
-2.33%
36,775
1.47
Jun 25, 2025
420.00
430.00
415.80
430.00
430.00
+2.38%
46,459
1.89
Jun 24, 2025
420.00
430.00
412.50
420.00
420.00
0.00%
49,591
2.06
Jun 23, 2025
420.00
423.70
413.88
420.00
420.00
0.00%
17,377
0.73
Jun 20, 2025
420.00
424.44
412.66
420.00
420.00
0.00%
84,847
3.71
Jun 19, 2025
420.00
428.00
410.00
420.00
420.00
+1.20%
75,233
3.45
Jun 18, 2025
420.00
424.44
413.00
415.00
415.00
-1.19%
9,490
0.43
Jun 17, 2025
410.00
424.00
412.26
420.00
420.00
+2.44%
26,746
1.22
Jun 16, 2025
409.00
420.00
402.55
410.00
410.00
+0.24%
41,727
1.94
Jun 13, 2025
409.00
414.75
402.00
409.00
409.00
0.00%
20,194
0.91
Jun 12, 2025
409.00
417.20
402.00
409.00
409.00
0.00%
46,093
2.04
Jun 11, 2025
414.00
418.00
403.27
409.00
409.00
-1.21%
24,352
1.07
Jun 10, 2025
400.00
420.00
405.70
414.00
414.00
+3.50%
37,669
1.68
Jun 09, 2025
400.00
407.00
395.27
400.00
400.00
0.00%
9,254
0.40
Jun 06, 2025
395.00
404.33
390.00
400.00
400.00
+1.27%
25,849
1.12
Jun 05, 2025
400.00
410.00
390.10
395.00
395.00
-1.25%
19,486
0.84
Jun 04, 2025
395.00
407.44
392.00
400.00
400.00
+1.27%
22,874
0.98
Jun 03, 2025
410.00
428.00
390.66
395.00
395.00
-3.66%
31,659
1.37
Jun 02, 2025
410.00
409.79
400.20
410.00
410.00
0.00%
21,978
0.92
May 30, 2025
410.00
414.00
402.30
410.00
410.00
0.00%
15,845
0.64
May 29, 2025
410.00
420.00
400.00
410.00
410.00
-0.75%
33,475
1.36
May 28, 2025
415.00
430.00
410.00
415.00
413.10
+4.23%
56,371
2.33
May 27, 2025
390.00
403.78
390.00
400.00
398.17
+3.04%
36,416
1.54
May 23, 2025
385.00
400.00
376.50
390.00
388.21
+1.76%
37,689
1.62
May 22, 2025
390.00
400.00
380.00
385.00
383.24
-0.83%
9,478
0.41
May 21, 2025
390.00
395.00
382.50
390.00
388.21
+0.46%
66,687
2.99
May 20, 2025
390.00
396.00
380.00
390.00
388.21
+0.46%
15,550
0.68
May 19, 2025
390.00
394.00
383.00
390.00
388.21
+0.46%
5,686
0.25
May 16, 2025
380.00
397.60
380.00
390.00
388.21
+3.10%
11,541
0.49
May 15, 2025
380.00
389.80
380.44
380.00
378.26
+0.46%
7,332
0.31
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis