LSE, AVG End of Day and Historical Share Prices [Avingtrans Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, AVG: Avingtrans PLC

26 Aug 2025

LAST: 443.0	CHANGE: 2.00	OPEN: 432.0	HIGH: 443.7	ASK: 145.3	VOLUME: 17.6K
LAST: 443.0	CHG(%): 0.45	PREV: 441.0	LOW: 424.0	BID: 144.8

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	432.0	443.7	424.0	443.0	17.6K
25 Aug 25	442.0	441.0	426.0	441.0	7.2K
22 Aug 25	426.0	441.0	426.0	438.0	10.5K
21 Aug 25	439.3	443.3	439.3	442.0	7.3K
20 Aug 25	439.3	442.0	439.3	442.0	14.3K
19 Aug 25	450.0	450.0	430.0	440.0	54.2K
18 Aug 25	441.8	444.5	430.2	440.0	51.9K
15 Aug 25	433.6	445.0	433.6	440.0	38.4K
14 Aug 25	445.5	447.8	430.0	440.0	27.1K
13 Aug 25	445.5	449.2	440.0	445.0	144.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 08, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	441.21
MA10:	441.10
MA20:	436.55
MA50:	426.95
MA100:	400.12
MA200:	385.09
STO9:	41.52
STO14:	41.52
RSI14:	71.01
WPR14:	-28.70
MTM14:	3.00
ROC14:	0.01
ATR:	14.79
Week High:	450.00
Week Low:	424.00
Month High:	450.00
Month Low:	410.00
Year High:	450.00
Year Low:	300.00

RECENT SPLITS

Date	Ratio
15 Sep 2004	473-470