Shares Magazine
360.00p+0.00 (+0.00%)02 May 2025, 16:15
Avingtrans PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 360.00p | 368.00p | 355.51p | 360.00p | 11,657 |
| May 1, 2025 | 360.00p | 370.00p | 350.20p | 360.00p | 5,851 |
| Apr 30, 2025 | 350.00p | 364.45p | 353.00p | 360.00p | 26,308 |
| Apr 29, 2025 | 350.00p | 355.00p | 334.00p | 334.00p | 10,174 |
| Apr 28, 2025 | 340.00p | 358.00p | 335.66p | 350.00p | 21,720 |
| Apr 25, 2025 | 340.00p | 349.00p | 333.90p | 340.00p | 8,848 |
| Apr 24, 2025 | 340.00p | 347.49p | 333.50p | 340.00p | 3,869 |
| Apr 23, 2025 | 340.00p | 346.90p | 324.00p | 340.00p | 22,107 |
| Apr 22, 2025 | 340.00p | 343.89p | 330.00p | 340.00p | 12,281 |
| Apr 17, 2025 | 340.00p | 350.00p | 336.80p | 340.00p | 13,087 |
| Apr 16, 2025 | 340.00p | 346.49p | 330.00p | 340.00p | 13,681 |
| Apr 15, 2025 | 340.00p | 347.00p | 335.70p | 340.00p | 8,246 |
| Apr 14, 2025 | 330.00p | 350.00p | 320.00p | 340.00p | 12,093 |
| Apr 11, 2025 | 330.00p | 338.45p | 320.00p | 330.00p | 10,387 |
| Apr 10, 2025 | 330.00p | 339.80p | 320.00p | 330.00p | 6,138 |
| Apr 9, 2025 | 328.00p | 335.84p | 320.40p | 328.00p | 6,307 |
| Apr 8, 2025 | 310.00p | 335.40p | 310.00p | 328.00p | 31,891 |
| Apr 7, 2025 | 315.00p | 319.80p | 300.00p | 310.00p | 27,227 |
| Apr 4, 2025 | 315.00p | 340.00p | 310.10p | 315.00p | 26,347 |
| Apr 3, 2025 | 335.00p | 334.45p | 304.00p | 315.00p | 48,139 |
| Apr 2, 2025 | 335.00p | 337.44p | 330.00p | 335.00p | 68,444 |
| Apr 1, 2025 | 335.00p | 339.00p | 332.60p | 335.00p | 16,123 |
| Mar 31, 2025 | 340.00p | 350.00p | 326.00p | 338.00p | 30,848 |
| Mar 28, 2025 | 340.00p | 348.00p | 337.40p | 340.00p | 7,043 |
| Mar 27, 2025 | 340.00p | 350.00p | 331.11p | 340.00p | 22,865 |
| Mar 26, 2025 | 345.00p | 350.00p | 330.00p | 340.00p | 30,647 |
| Mar 25, 2025 | 345.00p | 348.00p | 340.50p | 345.00p | 3,133 |
| Mar 24, 2025 | 340.00p | 349.50p | 339.37p | 345.00p | 21,112 |
| Mar 21, 2025 | 340.00p | 350.00p | 330.00p | 340.00p | 12,705 |
| Mar 20, 2025 | 340.00p | 348.00p | 338.00p | 340.00p | 10,379 |
| Mar 19, 2025 | 340.00p | 350.00p | 336.80p | 340.00p | 17,946 |
| Mar 18, 2025 | 340.00p | 349.00p | 336.66p | 340.00p | 7,865 |
| Mar 17, 2025 | 350.00p | 360.00p | 337.50p | 350.00p | 20,001 |
| Mar 14, 2025 | 350.00p | 356.90p | 340.00p | 350.00p | 20,626 |
| Mar 13, 2025 | 355.00p | 360.00p | 350.10p | 350.00p | 19,293 |
| Mar 12, 2025 | 357.50p | 362.30p | 352.00p | 355.00p | 67,987 |
| Mar 11, 2025 | 357.50p | 362.77p | 355.00p | 357.50p | 68,518 |
| Mar 10, 2025 | 357.50p | 365.00p | 352.88p | 357.50p | 32,909 |
| Mar 7, 2025 | 350.00p | 365.00p | 352.00p | 357.50p | 20,868 |
| Mar 6, 2025 | 350.00p | 358.00p | 341.25p | 350.00p | 63,473 |
| Mar 5, 2025 | 357.50p | 365.00p | 343.00p | 350.00p | 13,441 |
| Mar 4, 2025 | 350.00p | 362.49p | 343.00p | 357.50p | 31,664 |
| Mar 3, 2025 | 362.50p | 361.00p | 345.00p | 350.00p | 29,180 |
| Feb 28, 2025 | 362.50p | 365.00p | 360.00p | 362.50p | 12,791 |
| Feb 27, 2025 | 362.50p | 370.00p | 362.50p | 362.50p | 68,143 |
| Feb 26, 2025 | 350.00p | 365.00p | 345.75p | 362.50p | 79,559 |
| Feb 25, 2025 | 350.00p | 357.00p | 343.31p | 350.00p | 19,439 |
| Feb 24, 2025 | 360.00p | 377.00p | 343.00p | 350.00p | 25,310 |
| Feb 21, 2025 | 360.00p | 360.95p | 352.00p | 360.00p | 5,993 |
| Feb 20, 2025 | 360.00p | 370.00p | 352.00p | 360.00p | 12,002 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.