Dark

AVG
AVINGTRANS PLC
stock LSE

Inactive

Aug 2, 2024

397.50GBX+0.633%(+2.50)52,047

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	395.0000	405.0000	395.0000	397.5000	+0.633%	52,047	0.000%
2024-08-01	390.0000	395.0000	390.0000	395.0000	+1.935%	18,802	+0.633%
2024-07-31	387.5000	387.5000	387.5000	387.5000	+4.167%	33,058	+2.581%
2024-07-30	387.5000	387.5000	372.0000	372.0000	-4.000%	10,882	+6.855%
2024-07-29	387.5000	387.5000	387.5000	387.5000	0.000%	10,785	+2.581%
2024-07-26	382.5000	387.5000	382.5000	387.5000	+1.307%	20,252	+2.581%
2024-07-25	370.0000	382.5000	370.0000	382.5000	+3.378%	26,596	+3.922%
2024-07-24	370.0000	370.0000	370.0000	370.0000	0.000%	152,517	+7.432%
2024-07-23	370.0000	370.0000	370.0000	370.0000	0.000%	221,299	+7.432%
2024-07-22	370.0000	370.0000	370.0000	370.0000	0.000%	31,078	+7.432%
2024-07-19	370.0000	370.0000	370.0000	370.0000	0.000%	36,476	+7.432%
2024-07-18	367.5000	370.0000	367.5000	370.0000	+0.680%	18,116	+7.432%
2024-07-17	367.5000	367.5000	367.5000	367.5000	0.000%	13,024	+8.163%
2024-07-16	367.5000	367.5000	367.5000	367.5000	0.000%	26,194	+8.163%
2024-07-15	367.5000	367.5000	367.5000	367.5000	0.000%	16,803	+8.163%
2024-07-10	367.5000	367.5000	367.5000	367.5000	0.000%	28,191	+8.163%
2024-07-09	370.0000	370.0000	358.0000	367.5000	-0.676%	22,906	+8.163%
2024-07-08	367.5000	370.0000	367.5000	370.0000	+0.680%	24,390	+7.432%
2024-07-05	367.5000	367.5000	367.5000	367.5000	0.000%	5,862	+8.163%
2024-07-04	367.5000	367.5000	367.5000	367.5000	0.000%	19,219	+8.163%
2024-07-03	360.0000	367.5000	360.0000	367.5000	+3.521%	27,052	+8.163%
2024-07-02	372.5000	372.5000	355.0000	355.0000	-4.698%	48,144	+11.972%
2024-07-01	372.5000	372.5000	372.5000	372.5000	0.000%	14,385	+6.711%
2024-06-28	372.5000	372.5000	372.5000	372.5000	0.000%	3,270	+6.711%
2024-06-27	380.0000	380.0000	372.5000	372.5000	-1.974%	19,396	+6.711%
2024-06-26	380.0000	380.0000	380.0000	380.0000	0.000%	124,761	+4.605%
2024-06-25	380.0000	380.0000	380.0000	380.0000	+1.333%	9,956	+4.605%
2024-06-24	375.0000	375.0000	375.0000	375.0000	0.000%	26,990	+6.000%
2024-06-21	375.0000	375.0000	375.0000	375.0000	0.000%	46,820	+6.000%
2024-06-20	390.0000	390.0000	375.0000	375.0000	-2.597%	14,886	+6.000%
2024-06-19	400.0000	400.0000	385.0000	385.0000	0.000%	132,866	+3.247%
2024-06-18	385.0000	385.0000	385.0000	385.0000	0.000%	11,561	+3.247%
2024-06-17	385.0000	385.0000	385.0000	385.0000	0.000%	5,330	+3.247%
2024-06-14	385.0000	385.0000	385.0000	385.0000	0.000%	15,788	+3.247%
2024-06-13	385.0000	385.0000	385.0000	385.0000	0.000%	30,819	+3.247%
2024-06-12	385.0000	385.0000	385.0000	385.0000	0.000%	13,258	+3.247%
2024-06-11	385.0000	385.0000	385.0000	385.0000	0.000%	8,147	+3.247%
2024-06-10	385.0000	385.0000	385.0000	385.0000	0.000%	8,868	+3.247%
2024-06-07	385.0000	385.0000	385.0000	385.0000	0.000%	1,666	+3.247%
2024-06-06	385.0000	385.0000	385.0000	385.0000	0.000%	10,438	+3.247%
2024-06-05	385.0000	385.0000	385.0000	385.0000	0.000%	34,946	+3.247%
2024-06-04	385.0000	385.0000	385.0000	385.0000	0.000%	9,541	+3.247%
2024-06-03	385.0000	385.0000	385.0000	385.0000	0.000%	71,950	+3.247%
2024-05-31	385.0000	385.0000	385.0000	385.0000	0.000%	8,337	+3.247%
2024-05-30	395.0000	401.0000	385.0000	385.0000	-2.532%	29,828	+3.247%
2024-05-29	395.0000	395.0000	395.0000	395.0000	0.000%	2,577	+0.633%
2024-05-28	410.0000	410.0000	395.0000	395.0000	-3.659%	44,895	+0.633%
2024-05-24	410.0000	410.0000	410.0000	410.0000	-1.205%	6,827	-3.049%
2024-05-23	420.0000	420.0000	415.0000	415.0000	-1.190%	22,754	-4.217%
2024-05-22	420.0000	420.0000	420.0000	420.0000	-0.474%	16,943	-5.357%
2024-05-21	420.0000	422.0000	422.0000	422.0000	-0.706%	30,568	-5.806%
2024-05-20	425.0000	425.0000	425.0000	425.0000	0.000%	457	-6.471%
2024-05-17	425.0000	425.0000	425.0000	425.0000	0.000%	46,765	-6.471%
2024-05-16	424.0000	425.0000	424.0000	425.0000	-0.235%	28,362	-6.471%
2024-05-15	425.0000	426.0000	420.0000	426.0000	+0.235%	23,666	-6.690%
2024-05-14	425.0000	428.0000	425.0000	425.0000	0.000%	87,999	-6.471%
2024-05-13	425.0000	428.0000	425.0000	425.0000	0.000%	4,467	-6.471%
2024-05-10	425.0000	425.0000	425.0000	425.0000	0.000%	97,449	-6.471%
2024-05-09	417.5000	425.0000	417.5000	425.0000	+1.796%	48,450	-6.471%
2024-05-08	415.0000	417.5000	415.0000	417.5000	+0.602%	4,319	-4.790%
2024-05-07	415.0000	415.0000	415.0000	415.0000	+1.840%	11,484	-4.217%
2024-05-02	407.5000	407.5000	407.5000	407.5000	0.000%	27,291	-2.454%
2024-05-01	405.0000	407.5000	405.0000	407.5000	+10,024.224%	13,679	-2.454%
2024-03-22	4.0750	4.0750	4.0250	4.0250	-1.227%	8,180	+9,775.776%
2024-03-21	4.1000	4.1000	4.0750	4.0750	-0.610%	8,125	+9,654.601%
2024-03-20	4.1000	4.1000	4.1000	4.1000	0.000%	40,301	+9,595.122%
2024-03-19	4.1000	4.1000	4.1000	4.1000	0.000%	129,135	+9,595.122%
2024-03-18	4.1000	4.1000	4.1000	4.1000	0.000%	20,421	+9,595.122%
2024-03-15	4.1000	4.1000	4.1000	4.1000	0.000%	11,337	+9,595.122%
2024-03-14	4.0000	4.1000	4.0500	4.1000	+1.235%	82,127	+9,595.122%
2024-03-13	3.8000	4.0500	3.8000	4.0500	+6.579%	103,909	+9,714.815%
2024-03-12	3.8000	3.8000	3.8000	3.8000	0.000%	5,802	+10,360.526%
2024-03-11	3.8000	3.9800	3.7000	3.8000	0.000%	28,219	+10,360.526%
2024-03-08	3.7000	3.8000	3.5300	3.8000	+2.703%	12,491	+10,360.526%
2024-03-07	3.7000	3.8000	3.7000	3.7000	0.000%	19,345	+10,643.243%
2024-03-06	3.7000	3.7000	3.7000	3.7000	0.000%	22,330	+10,643.243%
2024-03-05	3.7000	3.7000	3.7000	3.7000	0.000%	11,680	+10,643.243%
2024-03-04	3.8500	3.8500	3.7000	3.7000	-3.896%	101,908	+10,643.243%
2024-03-01	3.6000	3.8500	3.6000	3.8500	+6.944%	73,644	+10,224.675%
2024-02-29	3.5250	3.6000	3.5500	3.6000	-2.703%	424,075	+10,941.667%
2024-02-28	3.4750	3.7000	3.5000	3.7000	+7.246%	92,210	+10,643.243%
2024-02-27	3.3500	3.4500	3.3500	3.4500	+2.985%	61,786	+11,421.739%
2024-02-26	3.3500	3.3500	3.3500	3.3500	+1.515%	50,178	+11,765.672%
2024-02-23	3.3500	3.3000	3.3000	3.3000	-1.493%	37,915	+11,945.455%
2024-02-22	3.4500	3.4500	3.3500	3.3500	-2.899%	172,599	+11,765.672%
2024-02-21	3.4500	3.4500	3.4500	3.4500	0.000%	9,342	+11,421.739%
2024-02-20	3.5500	3.5500	3.4500	3.4500	-2.817%	26,884	+11,421.739%
2024-02-19	3.5500	3.5500	3.5500	3.5500	0.000%	12,748	+11,097.183%
2024-02-16	3.5500	3.5800	3.5800	3.5500	0.000%	5,115	+11,097.183%
2024-02-15	3.5500	3.5500	3.5500	3.5500	0.000%	13,889	+11,097.183%
2024-02-14	3.5500	3.5500	3.5500	3.5500	0.000%	14,100	+11,097.183%
2024-02-13	3.5500	3.5500	3.5500	3.5500	0.000%	19,195	+11,097.183%
2024-02-12	3.5500	3.5500	3.5000	3.5500	0.000%	36,089	+11,097.183%
2024-02-09	3.5500	3.5500	3.5500	3.5500	0.000%	14,582	+11,097.183%
2024-02-08	3.6000	3.6000	3.5000	3.5500	-1.389%	10,520	+11,097.183%
2024-02-07	3.7000	3.7000	3.5500	3.6000	-2.703%	44,383	+10,941.667%
2024-02-06	3.7000	3.7000	3.6500	3.7000	0.000%	16,172	+10,643.243%
2024-02-05	3.7000	3.7000	3.7000	3.7000	0.000%	16,945	+10,643.243%
2024-02-02	3.6500	3.7000	3.6500	3.7000	+1.370%	26,686	+10,643.243%
2024-02-01	3.7000	3.7000	3.6500	3.6500	-1.351%	113,353	+10,790.411%
2024-01-31	3.7000	3.8000	3.7000	3.7000	0.000%	30,197	+10,643.243%
2024-01-30	3.7000	3.7000	3.7000	3.7000	0.000%	2,130	+10,643.243%
2024-01-29	3.7000	3.7000	3.7000	3.7000	0.000%	12,348	+10,643.243%
2024-01-26	3.7000	3.7000	3.7000	3.7000	0.000%	19,973	+10,643.243%
2024-01-25	3.7000	3.8800	3.7000	3.7000	0.000%	13,368	+10,643.243%
2024-01-24	3.7000	3.7000	3.7000	3.7000	0.000%	16,166	+10,643.243%
2024-01-23	3.7000	3.7000	3.7000	3.7000	0.000%	39,571	+10,643.243%
2024-01-22	3.7000	3.7000	3.7000	3.7000	0.000%	7,486	+10,643.243%
2024-01-19	3.7000	3.7000	3.7000	3.7000	0.000%	19,171	+10,643.243%
2024-01-18	3.7500	3.7500	3.7000	3.7000	-1.333%	11,767	+10,643.243%
2024-01-17	3.7500	3.7500	3.7500	3.7500	0.000%	8,417	+10,500.000%
2024-01-16	3.8000	3.8000	3.7500	3.7500	-1.316%	22,495	+10,500.000%
2024-01-15	3.9000	3.9000	3.8000	3.8000	-2.564%	11,829	+10,360.526%
2024-01-12	3.9000	3.9000	3.9000	3.9000	0.000%	10,040	+10,092.308%
2024-01-11	3.9000	3.9000	3.9000	3.9000	0.000%	15,899	+10,092.308%
2024-01-10	3.9000	3.9000	3.9000	3.9000	0.000%	22,524	+10,092.308%
2024-01-09	3.9000	3.9000	3.9000	3.9000	0.000%	121,264	+10,092.308%
2024-01-08	3.9000	3.9000	3.9000	3.9000	0.000%	14,248	+10,092.308%
2024-01-05	3.9000	3.9000	3.9000	3.9000	0.000%	31,123	+10,092.308%
2024-01-04	4.0000	4.0000	3.8200	3.9000	-2.500%	44,679	+10,092.308%
2024-01-03	4.0000	4.0000	4.0000	4.0000	0.000%	11,916	+9,837.500%
2024-01-02	3.9000	4.1000	3.9500	4.0000	+2.564%	2,719	+9,837.500%
2023-12-29	3.8500	3.9400	3.9000	3.9000	+1.299%	4,392	+10,092.308%
2023-12-28	3.8500	3.8500	3.8000	3.8500	0.000%	8,270	+10,224.675%
2023-12-27	3.7500	3.8500	3.7500	3.8500	+2.667%	39,800	+10,224.675%
2023-12-22	3.7500	3.7500	3.7500	3.7500	0.000%	8,380	+10,500.000%
2023-12-21	3.8000	3.8000	3.7500	3.7500	-1.316%	93,366	+10,500.000%
2023-12-20	3.8000	3.8000	3.8000	3.8000	0.000%	32,331	+10,360.526%
2023-12-19	3.8000	3.8000	3.8000	3.8000	0.000%	33,865	+10,360.526%
2023-12-18	3.9000	3.9000	3.8000	3.8000	-2.564%	8,674	+10,360.526%
2023-12-15	3.9000	3.9000	3.9000	3.9000	0.000%	31,762	+10,092.308%
2023-12-14	3.9000	3.9000	3.9000	3.9000	0.000%	15,457	+10,092.308%
2023-12-13	3.9000	3.9000	3.9000	3.9000	0.000%	8,749	+10,092.308%
2023-12-12	3.8000	3.9000	3.8000	3.9000	+2.632%	35,684	+10,092.308%
2023-12-11	3.8000	3.8000	3.8000	3.8000	0.000%	6,426	+10,360.526%
2023-12-08	3.8000	3.8000	3.8000	3.8000	0.000%	39,631	+10,360.526%
2023-12-07	3.8000	3.6300	3.6300	3.8000	+2.703%	19,825	+10,360.526%
2023-12-06	3.8500	3.8500	3.7000	3.7000	-3.896%	6,301	+10,643.243%
2023-12-05	3.8500	3.8500	3.8500	3.8500	0.000%	13,133	+10,224.675%
2023-12-04	3.8500	3.8500	3.8500	3.8500	+1.316%	21,647	+10,224.675%
2023-12-01	3.8000	3.8000	3.8000	3.8000	0.000%	2,747	+10,360.526%
2023-11-30	3.8000	3.8000	3.8000	3.8000	0.000%	16,022	+10,360.526%
2023-11-29	3.8000	3.8000	3.8000	3.8000	0.000%	2,028	+10,360.526%
2023-11-28	3.8000	3.8000	3.8000	3.8000	0.000%	26,083	+10,360.526%
2023-11-27	3.8000	3.8000	3.8000	3.8000	0.000%	6,396	+10,360.526%
2023-11-24	3.8000	3.8000	3.8000	3.8000	0.000%	39,974	+10,360.526%
2023-11-23	3.8000	3.8000	3.8000	3.8000	0.000%	9,623	+10,360.526%
2023-11-22	3.9000	3.9000	3.8000	3.8000	-2.564%	44,442	+10,360.526%
2023-11-21	3.9000	3.9000	3.9000	3.9000	0.000%	31,072	+10,092.308%
2023-11-20	3.9000	3.9000	3.9000	3.9000	0.000%	52,282	+10,092.308%
2023-11-17	3.9000	3.9000	3.9000	3.9000	-2.500%	48,951	+10,092.308%
2023-11-16	4.0000	4.0000	3.9000	4.0000	+1.266%	57,776	+9,837.500%
2023-11-15	3.9000	3.9500	3.9000	3.9500	+1.282%	19,288	+9,963.291%
2023-11-14	3.8000	3.9000	3.7750	3.9000	+2.632%	13,507	+10,092.308%
2023-11-13	3.7500	3.8000	3.7500	3.8000	+5.556%	36,026	+10,360.526%
2023-11-10	3.6000	3.6000	3.6000	3.6000	0.000%	1,158	+10,941.667%
2023-11-09	3.6000	3.5000	3.5000	3.6000	+1.408%	10,690	+10,941.667%
2023-11-08	3.6300	3.7000	3.5500	3.5500	-4.054%	27,952	+11,097.183%
2023-11-07	3.7000	3.7000	3.7000	3.7000	0.000%	5,046	+10,643.243%
2023-11-06	3.7000	3.7000	3.7000	3.7000	0.000%	12,093	+10,643.243%
2023-11-03	3.7000	3.7000	3.6200	3.7000	0.000%	35,614	+10,643.243%
2023-11-02	3.7000	3.7000	3.7000	3.7000	+2.210%	14,102	+10,643.243%
2023-11-01	3.7000	3.6200	3.6200	3.6200	-2.162%	8,317	+10,880.663%
2023-10-31	3.7000	3.5300	3.5300	3.7000	0.000%	14,603	+10,643.243%
2023-10-30	3.7250	3.7250	3.7000	3.7000	-0.671%	4,939	+10,643.243%
2023-10-27	3.7250	3.7250	3.7250	3.7250	0.000%	27,860	+10,571.141%
2023-10-26	3.8000	3.8000	3.7250	3.7250	-1.974%	10,935	+10,571.141%
2023-10-25	3.8500	3.8500	3.8000	3.8000	-1.299%	10,226	+10,360.526%
2023-10-24	3.8000	3.8800	3.8500	3.8500	+1.316%	7,805	+10,224.675%
2023-10-23	3.8000	3.8000	3.8000	3.8000	0.000%	18,931	+10,360.526%
2023-10-20	3.7500	3.8000	3.7500	3.8000	-2.062%	33,061	+10,360.526%
2023-10-19	3.8500	3.8800	3.7500	3.8800	+0.779%	18,598	+10,144.845%
2023-10-18	3.9000	3.9000	3.8500	3.8500	-1.282%	12,129	+10,224.675%
2023-10-17	3.9000	3.9000	3.9000	3.9000	0.000%	2,745	+10,092.308%
2023-10-16	3.9000	3.9000	3.9000	3.9000	0.000%	6,090	+10,092.308%
2023-10-13	3.9000	3.9000	3.9000	3.9000	0.000%	22,620	+10,092.308%
2023-10-12	3.9000	3.9000	3.9000	3.9000	0.000%	5,745	+10,092.308%
2023-10-11	4.0500	4.0500	3.9000	3.9000	0.000%	22,856	+10,092.308%
2023-10-10	3.7200	3.9000	3.7200	3.9000	0.000%	9,228	+10,092.308%
2023-10-09	3.9000	4.0800	4.0800	3.9000	0.000%	8,714	+10,092.308%
2023-10-06	3.9000	3.9000	3.9000	3.9000	0.000%	4,633	+10,092.308%
2023-10-05	3.9000	3.9000	3.9000	3.9000	+2.632%	18,741	+10,092.308%
2023-10-04	4.1750	4.1750	3.8000	3.8000	-8.982%	35,604	+10,360.526%
2023-10-03	4.2000	4.2000	4.1750	4.1750	-0.595%	6,183	+9,420.958%
2023-10-02	4.2000	4.2000	4.2000	4.2000	0.000%	14,542	+9,364.286%
2023-09-29	4.1000	4.2000	4.1000	4.2000	+2.439%	14,747	+9,364.286%
2023-09-28	4.1000	4.1000	4.1000	4.1000	-1.205%	19,318	+9,595.122%
2023-09-27	4.2000	4.2000	3.8000	4.1500	-1.190%	83,553	+9,478.313%
2023-09-26	4.0200	4.2000	4.0200	4.2000	+1.205%	13,791	+9,364.286%
2023-09-25	4.0000	4.1500	4.0000	4.1500	+3.750%	31,382	+9,478.313%
2023-09-22	4.0000	4.0000	4.0000	4.0000	0.000%	3,693	+9,837.500%
2023-09-21	4.0000	4.0000	4.0000	4.0000	0.000%	4,401	+9,837.500%
2023-09-20	4.0000	4.0000	4.0000	4.0000	0.000%	4,121	+9,837.500%
2023-09-19	4.0000	4.0000	3.9900	4.0000	0.000%	36,326	+9,837.500%
2023-09-18	3.9000	4.0000	3.9000	4.0000	+2.564%	19,009	+9,837.500%
2023-09-15	3.9000	3.9000	3.9000	3.9000	0.000%	31,116	+10,092.308%
2023-09-14	3.9000	3.9000	3.9000	3.9000	0.000%	6,371	+10,092.308%
2023-09-13	3.9000	3.9000	3.9000	3.9000	0.000%	359	+10,092.308%
2023-09-12	3.9000	3.9000	3.9000	3.9000	0.000%	6,576	+10,092.308%
2023-09-11	3.9000	3.9000	3.9000	3.9000	0.000%	22,019	+10,092.308%
2023-09-08	3.9500	3.9500	3.9000	3.9000	0.000%	7,717	+10,092.308%
2023-09-07	3.9500	3.9500	3.9000	3.9000	-1.266%	21,987	+10,092.308%
2023-09-06	3.9000	3.9500	3.9000	3.9500	+1.282%	9,288	+9,963.291%
2023-09-05	3.8500	3.9000	3.8500	3.9000	+1.299%	20,754	+10,092.308%
2023-09-04	3.8500	3.8500	3.8500	3.8500	0.000%	3,152	+10,224.675%
2023-09-01	3.8500	3.8500	3.8500	3.8500	0.000%	40,677	+10,224.675%
2023-08-31	3.8500	3.8500	3.8500	3.8500	0.000%	12,978	+10,224.675%
2023-08-30	3.8500	3.8500	3.8500	3.8500	0.000%	11,281	+10,224.675%
2023-08-29	3.8500	3.8500	3.8500	3.8500	0.000%	13,645	+10,224.675%
2023-08-25	3.8500	3.8500	3.8500	3.8500	0.000%	3,416	+10,224.675%
2023-08-24	3.9750	3.9750	3.8250	3.8500	-3.145%	25,322	+10,224.675%
2023-08-23	3.9750	3.9750	3.9750	3.9750	0.000%	847	+9,900.000%
2023-08-22	4.0000	4.0000	3.8500	3.9750	-0.625%	16,369	+9,900.000%
2023-08-21	4.0000	4.0000	4.0000	4.0000	0.000%	10,992	+9,837.500%
2023-08-18	4.1000	4.1000	3.9000	4.0000	-1.235%	32,340	+9,837.500%
2023-08-17	4.2000	4.2000	4.0500	4.0500	-3.571%	10,221	+9,714.815%
2023-08-15	4.2000	4.2000	4.2000	4.2000	0.000%	17,972	+9,364.286%
2023-08-14	4.2000	4.2000	4.2000	4.2000	0.000%	1,894	+9,364.286%
2023-08-11	4.3000	4.3000	4.2000	4.2000	-2.326%	9,788	+9,364.286%
2023-08-10	4.3000	4.3000	4.3000	4.3000	0.000%	916	+9,144.186%
2023-08-09	4.3000	4.3000	4.2000	4.3000	0.000%	18,790	+9,144.186%
2023-08-08	4.3000	4.3000	4.3000	4.3000	0.000%	7,580	+9,144.186%
2023-08-07	4.2000	4.3000	4.2000	4.3000	+2.381%	6,169	+9,144.186%
2023-08-04	4.1000	4.2250	4.1000	4.2000	+2.439%	49,213	+9,364.286%
2023-08-03	4.1000	4.2800	4.1000	4.1000	0.000%	4,244	+9,595.122%
2023-08-02	4.1000	4.1000	4.1000	4.1000	0.000%	70	+9,595.122%
2023-08-01	4.1000	4.1000	4.1000	4.1000	0.000%	7,556	+9,595.122%
2023-07-28	4.1000	4.1000	4.1000	4.1000	0.000%	18,925	+9,595.122%
2023-07-27	4.1000	4.1000	4.1000	4.1000	0.000%	5,359	+9,595.122%
2023-07-26	4.1000	4.1000	4.1000	4.1000	0.000%	10,717	+9,595.122%
2023-07-25	4.1000	4.1000	4.1000	4.1000	0.000%	11,899	+9,595.122%
2023-07-24	4.2000	4.2000	4.2000	4.1000	-2.381%	43,848	+9,595.122%
2023-07-21	4.3800	4.3800	4.1000	4.2000	-2.326%	44,221	+9,364.286%
2023-07-20	4.3000	4.3000	4.3000	4.3000	0.000%	5,283	+9,144.186%
2023-07-19	4.2000	4.3000	4.2000	4.3000	+2.381%	7,133	+9,144.186%
2023-07-18	4.3000	4.3000	4.2000	4.2000	-2.326%	9,388	+9,364.286%
2023-07-17	4.4000	4.4000	4.3000	4.3000	-2.273%	12,852	+9,144.186%
2023-07-14	4.4500	4.4750	4.4000	4.4000	-1.124%	22,840	+8,934.091%
2023-07-13	4.1750	4.4500	4.1750	4.4500	+8.537%	52,110	+8,832.584%
2023-07-12	4.1000	4.1000	4.1000	4.1000	0.000%	6,628	+9,595.122%
2023-07-11	4.1000	4.1000	4.1000	4.1000	0.000%	26,687	+9,595.122%
2023-07-10	4.1000	4.1000	4.1000	4.1000	0.000%	1,641	+9,595.122%
2023-07-07	4.1000	4.1000	4.1000	4.1000	0.000%	4,106	+9,595.122%
2023-07-06	4.1000	4.1000	4.1000	4.1000	0.000%	2,387	+9,595.122%
2023-07-05	4.1000	4.1000	4.1000	4.1000	0.000%	11,091	+9,595.122%
2023-07-04	4.1000	4.1000	4.1000	4.1000	0.000%	1,373	+9,595.122%
2023-07-03	4.1000	4.1000	4.1000	4.1000	0.000%	12,633	+9,595.122%
2023-06-30	4.2000	4.2000	4.1000	4.1000	-3.529%	25,298	+9,595.122%
2023-06-29	4.3000	4.3000	4.2500	4.2500	-1.163%	23,515	+9,252.941%
2023-06-28	4.3000	4.3000	4.3000	4.3000	0.000%	6,178	+9,144.186%
2023-06-27	4.3000	4.3000	4.3000	4.3000	0.000%	13,331	+9,144.186%
2023-06-26	4.3000	4.3000	4.3000	4.3000	0.000%	1,044	+9,144.186%
2023-06-23	4.3000	4.3000	4.3000	4.3000	0.000%	3,549	+9,144.186%
2023-06-22	4.3000	4.3000	4.3000	4.3000	0.000%	4,768	+9,144.186%
2023-06-21	4.3000	4.3000	4.3000	4.3000	0.000%	3,504	+9,144.186%
2023-06-20	4.4000	4.4000	4.3000	4.3000	-2.273%	16,385	+9,144.186%
2023-06-19	4.2500	4.4000	4.2500	4.4000	+3.529%	25,060	+8,934.091%
2023-06-16	4.2000	4.2500	4.2000	4.2500	+1.190%	7,477	+9,252.941%
2023-06-15	4.2000	4.2000	4.2000	4.2000	0.000%	1,207	+9,364.286%
2023-06-14	4.1000	4.2000	4.1000	4.2000	+2.439%	38,574	+9,364.286%
2023-06-13	4.1000	4.1000	4.1000	4.1000	0.000%	2,906	+9,595.122%
2023-06-12	4.1000	4.1000	4.1000	4.1000	0.000%	14,069	+9,595.122%
2023-06-09	4.1000	4.1000	4.1000	4.1000	0.000%	9,623	+9,595.122%
2023-06-08	4.1000	4.1000	4.1000	4.1000	0.000%	3,813	+9,595.122%
2023-06-07	4.1000	4.1000	4.1000	4.1000	0.000%	3,683	+9,595.122%
2023-06-06	4.1000	4.1000	4.1000	4.1000	0.000%	2,536	+9,595.122%
2023-06-05	4.1000	4.1000	4.1000	4.1000	0.000%	12,013	+9,595.122%
2023-06-02	4.1000	4.1000	4.1000	4.1000	0.000%	961	+9,595.122%
2023-06-01	4.1000	4.1000	4.1000	4.1000	0.000%	17,581	+9,595.122%
2023-05-31	4.1000	4.1000	4.1000	4.1000	0.000%	19,313	+9,595.122%
2023-05-30	4.1000	4.1000	4.1000	4.1000	0.000%	2,840	+9,595.122%
2023-05-26	4.1000	4.1000	4.1000	4.1000	0.000%	36,125	+9,595.122%
2023-05-25	4.1000	4.1000	4.1000	4.1000	0.000%	17,890	+9,595.122%
2023-05-24	4.1000	4.1000	4.1000	4.1000	0.000%	8,953	+9,595.122%
2023-05-23	4.1000	4.1000	4.1000	4.1000	0.000%	2,919	+9,595.122%
2023-05-22	4.1000	4.1000	4.1000	4.1000	0.000%	2,417	+9,595.122%
2023-05-19	4.1000	4.1000	4.1000	4.1000	0.000%	8,095	+9,595.122%
2023-05-18	4.1000	4.1000	4.1000	4.1000	0.000%	4,084	+9,595.122%
2023-05-17	4.1000	4.1000	4.1000	4.1000	0.000%	9,685	+9,595.122%
2023-05-16	4.1000	4.1000	4.1000	4.1000	0.000%	18,711	+9,595.122%
2023-05-15	4.1000	4.1000	4.1000	4.1000	0.000%	3,354	+9,595.122%
2023-05-12	4.1000	4.1000	4.0500	4.1000	0.000%	18,459	+9,595.122%
2023-05-11	4.1000	4.1000	4.1000	4.1000	0.000%	16,972	+9,595.122%
2023-05-10	4.2000	4.2000	4.1000	4.1000	-2.381%	8,238	+9,595.122%
2023-05-09	4.2000	4.2000	4.2000	4.2000	0.000%	752	+9,364.286%
2023-05-05	4.2000	4.2000	4.2000	4.2000	0.000%	23,709	+9,364.286%
2023-05-04	4.2000	4.2000	4.2000	4.2000	0.000%	7,827	+9,364.286%
2023-05-03	4.2000	4.2000	4.2000	4.2000	0.000%	4,577	+9,364.286%
2023-05-02	4.2000	4.2000	4.2000	4.2000	0.000%	42,972	+9,364.286%
2023-04-28	4.2000	4.2000	4.2000	4.2000	0.000%	4,001	+9,364.286%
2023-04-27	4.2000	4.2000	4.2000	4.2000	0.000%	5,886	+9,364.286%
2023-04-26	4.2000	4.2000	4.2000	4.2000	0.000%	3,681	+9,364.286%
2023-04-25	4.2000	4.2000	4.2000	4.2000	0.000%	14,449	+9,364.286%
2023-04-24	4.2000	4.2000	4.2000	4.2000	0.000%	7,723	+9,364.286%
2023-04-21	4.0200	4.2000	4.0200	4.2000	0.000%	41,830	+9,364.286%
2023-04-20	4.1000	4.2000	4.1000	4.2000	+2.439%	29,804	+9,364.286%
2023-04-19	4.1000	4.1000	4.1000	4.1000	0.000%	4,890	+9,595.122%
2023-04-18	4.2000	4.2000	4.1000	4.1000	-2.381%	27,656	+9,595.122%
2023-04-17	4.2000	4.2000	4.2000	4.2000	0.000%	1,826	+9,364.286%
2023-04-14	4.2000	4.2000	4.2000	4.2000	0.000%	8,041	+9,364.286%
2023-04-13	4.1000	4.2000	4.1000	4.2000	+2.439%	11,262	+9,364.286%
2023-04-12	4.1000	4.1000	4.1000	4.1000	-0.485%	6,441	+9,595.122%
2023-04-11	4.0500	4.1200	4.0500	4.1200	+1.728%	29,401	+9,548.058%
2023-04-06	4.1000	4.1000	4.0500	4.0500	-1.220%	22,732	+9,714.815%
2023-04-05	4.1000	4.1000	4.1000	4.1000	0.000%	27,452	+9,595.122%
2023-04-04	4.1000	4.1000	4.1000	4.1000	0.000%	9,336	+9,595.122%
2023-04-03	4.2000	4.2000	4.1000	4.1000	-2.381%	38,473	+9,595.122%
2023-03-31	4.3000	4.3000	4.2000	4.2000	-1.176%	20,489	+9,364.286%
2023-03-30	4.3000	4.3000	4.2500	4.2500	-1.163%	9,577	+9,252.941%
2023-03-29	4.3500	4.3500	4.3000	4.3000	-1.149%	6,543	+9,144.186%
2023-03-28	4.5000	4.5000	4.3000	4.3500	-3.333%	32,957	+9,037.931%
2023-03-27	4.5000	4.5000	4.5000	4.5000	0.000%	20,166	+8,733.333%
2023-03-24	4.5000	4.5000	4.5000	4.5000	0.000%	8,745	+8,733.333%
2023-03-23	4.5000	4.5000	4.5000	4.5000	0.000%	10,528	+8,733.333%
2023-03-22	4.5000	4.5000	4.5000	4.5000	0.000%	28,323	+8,733.333%
2023-03-21	4.5000	4.5000	4.5000	4.5000	0.000%	10,352	+8,733.333%
2023-03-20	4.5000	4.5000	4.4000	4.5000	0.000%	13,215	+8,733.333%
2023-03-17	4.5000	4.5000	4.5000	4.5000	0.000%	3,812	+8,733.333%
2023-03-16	4.5000	4.5000	4.5000	4.5000	0.000%	15,497	+8,733.333%
2023-03-15	4.4000	4.5000	4.4000	4.5000	+2.273%	24,951	+8,733.333%
2023-03-14	4.5000	4.5000	4.4000	4.4000	-2.222%	31,985	+8,934.091%
2023-03-13	4.4500	4.5500	4.4500	4.5000	+1.124%	38,996	+8,733.333%
2023-03-10	4.5500	4.5500	4.4500	4.4500	-2.198%	19,813	+8,832.584%
2023-03-09	4.7000	4.7900	4.5500	4.5500	-3.191%	27,329	+8,636.264%
2023-03-08	4.5000	4.7000	4.5000	4.7000	+3.297%	43,300	+8,357.447%
2023-03-07	4.4000	4.5500	4.4000	4.5500	+3.409%	48,096	+8,636.264%
2023-03-06	4.2500	4.4000	4.2500	4.4000	+3.529%	63,700	+8,934.091%
2023-03-03	4.1000	4.2800	4.1000	4.2500	+3.659%	59,597	+9,252.941%
2023-03-02	4.1250	4.1250	4.1000	4.1000	-0.606%	23,326	+9,595.122%
2023-03-01	4.1250	4.1250	4.1250	4.1250	0.000%	13,677	+9,536.364%
2023-02-28	4.1250	4.1250	4.1250	4.1250	0.000%	15,126	+9,536.364%
2023-02-27	4.1000	4.1250	4.1000	4.1250	+0.610%	16,640	+9,536.364%
2023-02-24	4.1250	4.1250	4.1000	4.1000	-0.606%	11,946	+9,595.122%
2023-02-23	3.8250	4.1250	3.8250	4.1250	+8.553%	72,820	+9,536.364%
2023-02-22	3.8750	3.8750	3.7250	3.8000	-1.935%	21,535	+10,360.526%
2023-02-21	3.8750	3.8750	3.8750	3.8750	0.000%	5,926	+10,158.065%
2023-02-20	3.7250	3.8750	3.7250	3.8750	+4.027%	24,810	+10,158.065%
2023-02-17	3.6750	3.7250	3.6750	3.7250	0.000%	34,360	+10,571.141%
2023-02-16	3.7000	3.7500	3.6500	3.7250	-0.667%	85,473	+10,571.141%
2023-02-15	3.8500	3.8500	3.7500	3.7500	-2.597%	34,066	+10,500.000%
2023-02-14	4.0000	4.0000	3.8500	3.8500	-3.750%	35,596	+10,224.675%
2023-02-13	4.0000	4.0000	4.0000	4.0000	0.000%	12,135	+9,837.500%
2023-02-10	3.9500	4.0000	3.9500	4.0000	+1.266%	61,141	+9,837.500%
2023-02-09	3.9500	3.9500	3.8000	3.9500	0.000%	14,534	+9,963.291%
2023-02-08	4.1000	4.1000	3.9500	3.9500	-3.659%	18,631	+9,963.291%
2023-02-07	4.1000	4.1000	4.1000	4.1000	0.000%	7,636	+9,595.122%
2023-02-06	4.1000	4.1600	4.1000	4.1000	0.000%	6,083	+9,595.122%
2023-02-03	4.1000	4.1000	4.1000	4.1000	0.000%	16,799	+9,595.122%
2023-02-02	4.1500	4.1500	4.1000	4.1000	-1.205%	11,718	+9,595.122%
2023-02-01	4.0000	4.1500	4.0000	4.1500	+3.750%	34,044	+9,478.313%
2023-01-31	4.0000	4.0000	4.0000	4.0000	0.000%	18,714	+9,837.500%
2023-01-30	4.0000	4.0000	4.0000	4.0000	+1.266%	11,033	+9,837.500%
2023-01-27	4.1000	4.1000	3.9500	3.9500	-3.659%	65,760	+9,963.291%
2023-01-26	4.1000	4.0000	4.0000	4.1000	0.000%	4,804	+9,595.122%
2023-01-25	4.2000	4.3000	4.0500	4.1000	-2.381%	22,152	+9,595.122%
2023-01-24	4.3000	4.3000	4.2000	4.2000	-2.326%	14,484	+9,364.286%
2023-01-23	4.3000	4.3000	4.3000	4.3000	0.000%	223,703	+9,144.186%
2023-01-20	4.3000	4.3000	4.3000	4.3000	0.000%	2,687	+9,144.186%
2023-01-19	4.3000	4.3000	4.3000	4.3000	0.000%	3,275	+9,144.186%
2023-01-18	4.4000	4.4000	4.3000	4.3000	-2.273%	18,182	+9,144.186%
2023-01-17	4.4000	4.4000	4.4000	4.4000	0.000%	9,657	+8,934.091%
2023-01-16	4.5000	4.5000	4.4000	4.4000	-2.222%	10,203	+8,934.091%
2023-01-13	4.5000	4.5000	4.5000	4.5000	0.000%	16,299	+8,733.333%
2023-01-12	4.5000	4.5000	4.5000	4.5000	0.000%	3,915	+8,733.333%
2023-01-11	4.5000	4.5000	4.5000	4.5000	0.000%	4,419	+8,733.333%
2023-01-10	4.5000	4.5000	4.5000	4.5000	0.000%	7,322	+8,733.333%
2023-01-09	4.4000	4.5000	4.4000	4.5000	+2.273%	14,556	+8,733.333%
2023-01-06	4.3000	4.4000	4.3000	4.4000	+2.326%	13,861	+8,934.091%
2023-01-05	4.3000	4.3000	4.3000	4.3000	0.000%	6,145	+9,144.186%
2023-01-04	4.3000	4.3000	4.3000	4.3000	0.000%	485	+9,144.186%

.dark-mode .KpnHp6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KpnHp6{ color: #333333; background-color: white; border: 2px solid #333333; }AVGAVINGTRANS PLCstock LSE

AVG
AVINGTRANS PLC
stock LSE