Shares Magazine
345.00p+0.00 (+0.00%)25 Mar 2025, 13:21
Avingtrans PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 360.00p | 370.00p | 343.00p | 343.00p | 5,066 |
| Feb 18, 2025 | 360.00p | 364.80p | 343.00p | 360.00p | 11,833 |
| Feb 17, 2025 | 360.00p | 366.49p | 350.00p | 360.00p | 39,922 |
| Feb 14, 2025 | 370.00p | 370.00p | 351.21p | 360.00p | 24,985 |
| Feb 13, 2025 | 370.00p | 380.00p | 355.51p | 370.00p | 45,854 |
| Feb 12, 2025 | 360.00p | 367.80p | 359.11p | 360.00p | 13,511 |
| Feb 11, 2025 | 360.00p | 367.30p | 359.11p | 360.00p | 3,742 |
| Feb 10, 2025 | 360.00p | 368.00p | 358.88p | 360.00p | 11,253 |
| Feb 7, 2025 | 360.00p | 364.40p | 350.00p | 360.00p | 14,026 |
| Feb 6, 2025 | 360.00p | 366.00p | 355.77p | 360.00p | 16,678 |
| Feb 5, 2025 | 360.00p | 362.40p | 355.00p | 360.00p | 12,783 |
| Feb 4, 2025 | 355.00p | 362.40p | 351.55p | 360.00p | 27,694 |
| Feb 3, 2025 | 360.00p | 364.75p | 350.75p | 355.00p | 12,974 |
| Jan 31, 2025 | 365.00p | 370.00p | 360.00p | 370.00p | 11,695 |
| Jan 30, 2025 | 365.00p | 367.00p | 361.20p | 365.00p | 12,862 |
| Jan 29, 2025 | 365.00p | 372.00p | 361.20p | 365.00p | 2,961 |
| Jan 28, 2025 | 365.00p | 369.90p | 363.77p | 365.00p | 19,523 |
| Jan 27, 2025 | 367.50p | 370.00p | 361.55p | 368.00p | 53,371 |
| Jan 24, 2025 | 375.00p | 380.00p | 366.00p | 370.00p | 37,959 |
| Jan 23, 2025 | 382.50p | 388.00p | 372.10p | 375.00p | 29,507 |
| Jan 22, 2025 | 375.00p | 384.50p | 375.00p | 382.50p | 13,472 |
| Jan 21, 2025 | 380.00p | 388.00p | 373.00p | 375.00p | 22,642 |
| Jan 20, 2025 | 387.50p | 389.75p | 372.00p | 380.00p | 20,475 |
| Jan 17, 2025 | 387.50p | 395.00p | 381.80p | 387.50p | 29,510 |
| Jan 16, 2025 | 387.50p | 391.45p | 384.00p | 387.50p | 3,932 |
| Jan 15, 2025 | 395.00p | 408.00p | 380.75p | 382.50p | 39,290 |
| Jan 14, 2025 | 390.00p | 400.00p | 390.00p | 395.00p | 18,403 |
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 |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.