Shares Magazine
340.00p+0.00 (+0.00%)28 Mar 2025, 15:28
Avingtrans PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.