420.00p-5.00 (-1.18%)26 Sep 2024, 14:39
Avingtrans PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 400.00p | 410.00p | 400.00p | 405.00p | 24,423 |
Sep 19, 2024 | 395.00p | 404.80p | 382.00p | 400.00p | 9,559 |
Sep 18, 2024 | 395.00p | 399.90p | 396.75p | 395.00p | 9,478 |
Sep 17, 2024 | 395.00p | 400.00p | 390.10p | 395.00p | 4,513 |
Sep 16, 2024 | 390.00p | 400.00p | 393.00p | 390.00p | 6,494 |
Sep 13, 2024 | 390.00p | 400.00p | 391.00p | 390.00p | 6,852 |
Sep 12, 2024 | 390.00p | 400.00p | 383.60p | 390.00p | 7,471 |
Sep 11, 2024 | 390.00p | 395.40p | 388.00p | 390.00p | 2,019 |
Sep 10, 2024 | 390.00p | 400.00p | 387.81p | 390.00p | 9,532 |
Sep 9, 2024 | 390.00p | 400.00p | 386.00p | 390.00p | 33,233 |
Sep 6, 2024 | 390.00p | 400.00p | 394.15p | 400.00p | 17,312 |
Sep 5, 2024 | 390.00p | 400.00p | 393.50p | 390.00p | 19,525 |
Sep 4, 2024 | 400.00p | 400.00p | 390.50p | 390.00p | 10,076 |
Sep 3, 2024 | 400.00p | 410.00p | 393.66p | 400.00p | 7,648 |
Sep 2, 2024 | 400.00p | 406.49p | 396.55p | 400.00p | 2,215 |
Aug 30, 2024 | 397.50p | 407.00p | 390.00p | 400.00p | 30,964 |
Aug 29, 2024 | 397.50p | 404.00p | 397.10p | 397.50p | 10,813 |
Aug 28, 2024 | 390.00p | 403.20p | 390.00p | 397.50p | 8,399 |
Aug 27, 2024 | 392.50p | 400.00p | 380.00p | 390.00p | 19,279 |
Aug 23, 2024 | 395.00p | 394.00p | 386.55p | 392.50p | 9,836 |
Aug 22, 2024 | 397.50p | 405.00p | 385.00p | 395.00p | 55,605 |
Aug 21, 2024 | 397.50p | 405.00p | 390.00p | 397.50p | 22,945 |
Aug 20, 2024 | 397.50p | 396.44p | 391.11p | 397.50p | 2,776 |
Aug 19, 2024 | 397.50p | 399.25p | 390.00p | 390.00p | 17,029 |
Aug 16, 2024 | 397.50p | 399.50p | 392.55p | 397.50p | 2,894 |
Aug 15, 2024 | 397.50p | 405.00p | 390.00p | 397.50p | 24,258 |
Aug 14, 2024 | 380.00p | 400.00p | 380.00p | 395.00p | 13,347 |
Aug 13, 2024 | 380.00p | 389.80p | 379.86p | 380.00p | 9,341 |
Aug 12, 2024 | 380.00p | 379.70p | 379.00p | 380.00p | 7,202 |
Aug 9, 2024 | 380.00p | 389.80p | 363.00p | 380.00p | 4,979 |
Aug 8, 2024 | 377.50p | 388.00p | 370.00p | 380.00p | 8,665 |
Aug 7, 2024 | 377.50p | 379.75p | 375.60p | 377.50p | 1,089 |
Aug 6, 2024 | 377.50p | 382.00p | 370.50p | 377.50p | 7,952 |
Aug 5, 2024 | 397.50p | 398.00p | 371.00p | 377.50p | 51,551 |
Aug 2, 2024 | 395.00p | 408.00p | 391.50p | 397.50p | 52,047 |
Aug 1, 2024 | 390.00p | 400.00p | 391.21p | 395.00p | 18,802 |
Jul 31, 2024 | 387.50p | 395.00p | 380.00p | 387.50p | 33,058 |
Jul 30, 2024 | 387.50p | 395.00p | 372.00p | 372.00p | 10,882 |
Jul 29, 2024 | 387.50p | 394.00p | 384.00p | 387.50p | 10,785 |
Jul 26, 2024 | 382.50p | 395.00p | 379.50p | 387.50p | 20,252 |
Jul 25, 2024 | 370.00p | 389.00p | 371.50p | 382.50p | 26,596 |
Jul 24, 2024 | 370.00p | 375.00p | 366.36p | 370.00p | 152,517 |
Jul 23, 2024 | 370.00p | 375.00p | 366.36p | 370.00p | 221,299 |
Jul 22, 2024 | 370.00p | 372.50p | 365.00p | 370.00p | 31,078 |
Jul 19, 2024 | 370.00p | 374.90p | 365.55p | 370.00p | 36,476 |
Jul 18, 2024 | 367.50p | 375.00p | 365.00p | 370.00p | 18,116 |
Jul 17, 2024 | 367.50p | 374.90p | 370.27p | 367.50p | 13,024 |
Jul 16, 2024 | 367.50p | 375.00p | 371.11p | 367.50p | 26,194 |
Jul 15, 2024 | 367.50p | 375.00p | 370.22p | 367.50p | 16,803 |
Jul 12, 2024 | 367.50p | 375.00p | 360.00p | 367.50p | 220,349 |
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 |
---|---|---|
Watches Of Switzerland Group PLC | 473.40 | 11.13 |
Burberry Group PLC | 663.80 | 8.71 |
Hochschild Mining PLC | 198.80 | 6.31 |
Fidelity China Special Situations PLC | 199.20 | 6.18 |
Anglo American PLC | 2,439.50 | 6.16 |
Prudential PLC | 681.60 | 6.14 |
Fallers
Company | Price | % Chg |
---|---|---|
Shell PLC | 2,415.00 | -4.62 |
Petershill Partners PLC | 213.00 | -4.48 |
BP PLC | 383.85 | -4.10 |
Raspberry Pi Holdings PLC | 375.20 | -3.70 |
Future PLC | 993.50 | -3.17 |
Aston Martin Lagonda Global Holdings PLC | 151.40 | -3.14 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.