Avingtrans plc AVG
LSE · Birleşik Krallık · Üretici İmalatı
GBp 740,00-10,00 (-%1,33)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 740,00 | -%1,33 | GBp 747,26 | GBp 760,00 | GBp 740,00 | 20,94K |
| 2026-09-30 | GBp 750,00 | +%3,45 | GBp 725,00 | GBp 760,00 | GBp 720,00 | 208,76K |
| 2026-09-29 | GBp 725,00 | %0,00 | GBp 725,00 | GBp 730,00 | GBp 720,00 | 54,04K |
| 2026-09-28 | GBp 725,00 | %0,00 | GBp 725,00 | GBp 730,00 | GBp 720,00 |
| 65,24K |
| 2026-09-25 | GBp 725,00 | %0,00 | GBp 725,00 | GBp 730,00 | GBp 720,00 | 45,40K |
| 2026-09-24 | GBp 725,00 | %0,00 | GBp 725,00 | GBp 730,00 | GBp 720,00 | 18,36K |
| 2026-09-23 | GBp 725,00 | %0,00 | GBp 725,00 | GBp 730,00 | GBp 720,00 | 6,17K |
| 2026-09-22 | GBp 725,00 | %0,00 | GBp 725,00 | GBp 730,00 | GBp 720,00 | 57,95K |
| 2026-09-21 | GBp 725,00 | %0,00 | GBp 725,00 | GBp 730,00 | GBp 720,00 | 42,88K |
| 2026-09-18 | GBp 725,00 | %0,00 | GBp 725,00 | GBp 730,00 | GBp 720,00 | 54,49K |
| 2026-09-17 | GBp 725,00 | %0,00 | GBp 725,00 | GBp 730,00 | GBp 720,00 | 17,14K |
| 2026-09-16 | GBp 725,00 | %0,00 | GBp 725,00 | GBp 730,00 | GBp 720,00 | 14,04K |
| 2026-09-15 | GBp 725,00 | %0,00 | GBp 725,00 | GBp 730,00 | GBp 720,00 | 39,00K |
| 2026-09-14 | GBp 725,00 | %0,00 | GBp 725,00 | GBp 730,00 | GBp 720,00 | 32,33K |
| 2026-09-11 | GBp 725,00 | -%0,68 | GBp 730,00 | GBp 740,00 | GBp 720,00 | 27,93K |
| 2026-09-10 | GBp 730,00 | +%0,69 | GBp 725,00 | GBp 740,00 | GBp 720,00 | 136,34K |
| 2026-09-09 | GBp 725,00 | -%0,41 | GBp 728,00 | GBp 736,00 | GBp 720,00 | 45,39K |
| 2026-09-08 | GBp 728,00 | -%0,95 | GBp 735,00 | GBp 740,00 | GBp 720,00 | 52,81K |
| 2026-09-07 | GBp 735,00 | -%0,41 | GBp 738,00 | GBp 740,00 | GBp 730,00 | 15,99K |
| 2026-09-04 | GBp 738,00 | +%1,79 | GBp 725,00 | GBp 740,00 | GBp 720,00 | 39,29K |
| 2026-09-03 | GBp 725,00 | +%0,42 | GBp 725,00 | GBp 730,00 | GBp 720,00 | 29,82K |
| 2026-09-02 | GBp 722,00 | -%0,41 | GBp 725,00 | GBp 730,00 | GBp 720,00 | 270,48K |
| 2026-09-01 | GBp 725,00 | -%1,36 | GBp 735,00 | GBp 740,00 | GBp 721,13 | 54,59K |
| 2026-08-28 | GBp 735,00 | %0,00 | GBp 735,00 | GBp 740,00 | GBp 720,00 | 36,24K |
| 2026-08-27 | GBp 735,00 | +%2,08 | GBp 720,00 | GBp 750,00 | GBp 710,00 | 94,11K |
| 2026-08-26 | GBp 720,00 | %0,00 | GBp 720,00 | GBp 738,00 | GBp 710,00 | 51,81K |
| 2026-08-25 | GBp 720,00 | -%0,28 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 29,31K |
| 2026-08-24 | GBp 722,00 | +%0,28 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 67,13K |
| 2026-08-21 | GBp 720,00 | +%1,41 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 32,48K |
| 2026-08-20 | GBp 710,00 | -%1,39 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 50,88K |
| 2026-08-19 | GBp 720,00 | %0,00 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 32,49K |
| 2026-08-18 | GBp 720,00 | -%1,10 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 276,68K |
| 2026-08-17 | GBp 728,00 | %0,00 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 83,46K |
| 2026-08-14 | GBp 728,00 | +%1,11 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 12,30K |
| 2026-08-13 | GBp 720,00 | %0,00 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 22,79K |
| 2026-08-12 | GBp 720,00 | %0,00 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 104,82K |
| 2026-08-11 | GBp 720,00 | %0,00 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 44,90K |
| 2026-08-10 | GBp 720,00 | %0,00 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 50,51K |
| 2026-08-07 | GBp 720,00 | -%0,28 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 37,67K |
| 2026-08-06 | GBp 722,00 | %0,00 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 206,85K |
| 2026-08-05 | GBp 722,00 | +%0,28 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 54,33K |
| 2026-08-04 | GBp 720,00 | %0,00 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 41,01K |
| 2026-08-03 | GBp 720,00 | %0,00 | GBp 720,00 | GBp 730,00 | GBp 715,37 | 985,19K |
| 2026-07-31 | GBp 720,00 | +%0,70 | GBp 715,00 | GBp 730,00 | GBp 710,00 | 30,94K |
| 2026-07-30 | GBp 715,00 | -%0,69 | GBp 720,00 | GBp 730,00 | GBp 710,00 | 50,78K |
| 2026-07-29 | GBp 720,00 | +%0,70 | GBp 715,00 | GBp 730,00 | GBp 710,00 | 100,38K |
| 2026-07-28 | GBp 715,00 | +%0,70 | GBp 710,00 | GBp 730,00 | GBp 700,00 | 265,82K |
| 2026-07-27 | GBp 710,00 | %0,00 | GBp 700,00 | GBp 717,44 | GBp 690,00 | 58,10K |
| 2026-07-24 | GBp 710,00 | +%1,43 | GBp 700,00 | GBp 710,00 | GBp 690,00 | 52,67K |
| 2026-07-23 | GBp 700,00 | %0,00 | GBp 695,00 | GBp 719,80 | GBp 690,00 | 96,74K |
| 2026-07-22 | GBp 700,00 | +%2,34 | GBp 685,00 | GBp 700,00 | GBp 680,00 | 893,70K |
| 2026-07-21 | GBp 684,00 | +%0,59 | GBp 680,00 | GBp 690,00 | GBp 670,00 | 170,93K |
| 2026-07-20 | GBp 680,00 | %0,00 | GBp 680,00 | GBp 690,00 | GBp 678,55 | 112,93K |
| 2026-07-17 | GBp 680,00 | %0,00 | GBp 680,00 | GBp 690,00 | GBp 670,00 | 42,52K |
| 2026-07-16 | GBp 680,00 | +%1,49 | GBp 670,00 | GBp 684,45 | GBp 670,00 | 120,19K |
| 2026-07-15 | GBp 670,00 | %0,00 | GBp 670,00 | GBp 680,00 | GBp 660,00 | 68,44K |
| 2026-07-14 | GBp 670,00 | %0,00 | GBp 670,00 | GBp 680,00 | GBp 630,00 | 1,05M |
| 2026-07-13 | GBp 670,00 | %0,00 | GBp 670,00 | GBp 680,00 | GBp 660,00 | 364,08K |
| 2026-07-10 | GBp 670,00 | +%6,35 | GBp 635,00 | GBp 680,00 | GBp 630,00 | 176,69K |
| 2026-07-09 | GBp 630,00 | %0,00 | GBp 630,00 | GBp 640,00 | GBp 620,00 | 11,01K |
| 2026-07-08 | GBp 630,00 | -%0,63 | GBp 630,00 | GBp 640,00 | GBp 620,00 | 12,34K |
| 2026-07-07 | GBp 634,00 | +%0,63 | GBp 630,00 | GBp 640,00 | GBp 620,00 | 21,61K |
| 2026-07-06 | GBp 630,00 | %0,00 | GBp 630,00 | GBp 640,00 | GBp 620,00 | 34,02K |
| 2026-07-03 | GBp 630,00 | %0,00 | GBp 630,00 | GBp 640,00 | GBp 620,00 | 17,58K |
| 2026-07-02 | GBp 630,00 | -%1,56 | GBp 640,00 | GBp 650,00 | GBp 623,35 | 49,65K |
| 2026-07-01 | GBp 640,00 | +%0,79 | GBp 635,00 | GBp 650,00 | GBp 630,00 | 28,54K |
| 2026-06-30 | GBp 635,00 | +%4,10 | GBp 610,00 | GBp 640,00 | GBp 610,00 | 53,87K |
| 2026-06-29 | GBp 610,00 | +%3,39 | GBp 590,00 | GBp 620,00 | GBp 590,00 | 85,92K |
| 2026-06-26 | GBp 590,00 | +%1,72 | GBp 580,00 | GBp 600,00 | GBp 570,00 | 40,12K |
| 2026-06-25 | GBp 580,00 | %0,00 | GBp 580,00 | GBp 590,00 | GBp 570,00 | 55,42K |
| 2026-06-24 | GBp 580,00 | -%4,13 | GBp 605,00 | GBp 610,00 | GBp 550,00 | 111,10K |
| 2026-06-23 | GBp 605,00 | -%1,63 | GBp 615,00 | GBp 620,00 | GBp 596,00 | 22,45K |
| 2026-06-22 | GBp 615,00 | -%0,81 | GBp 620,00 | GBp 630,00 | GBp 610,00 | 28,79K |
| 2026-06-19 | GBp 620,00 | -%0,80 | GBp 625,00 | GBp 630,00 | GBp 610,00 | 54,87K |
| 2026-06-18 | GBp 625,00 | %0,00 | GBp 625,00 | GBp 630,00 | GBp 620,00 | 7,44K |
| 2026-06-17 | GBp 625,00 | %0,00 | GBp 625,00 | GBp 630,00 | GBp 620,00 | 33,35K |
| 2026-06-16 | GBp 625,00 | -%4,14 | GBp 652,00 | GBp 660,00 | GBp 627,40 | 48,68K |
| 2026-06-15 | GBp 652,00 | +%1,88 | GBp 640,00 | GBp 660,00 | GBp 640,00 | 36,97K |
| 2026-06-12 | GBp 640,00 | +%0,79 | GBp 635,00 | GBp 650,00 | GBp 630,00 | 164,32K |
| 2026-06-11 | GBp 635,00 | +%2,42 | GBp 623,00 | GBp 640,00 | GBp 612,00 | 21,90K |
| 2026-06-10 | GBp 620,00 | -%3,13 | GBp 630,00 | GBp 640,00 | GBp 610,00 | 95,47K |
| 2026-06-09 | GBp 640,00 | -%0,78 | GBp 645,00 | GBp 650,00 | GBp 630,00 | 35,59K |
| 2026-06-08 | GBp 645,00 | -%2,27 | GBp 660,00 | GBp 670,00 | GBp 640,00 | 46,10K |
| 2026-06-05 | GBp 660,00 | %0,00 | GBp 660,00 | GBp 670,00 | GBp 650,00 | 32,01K |
| 2026-06-04 | GBp 660,00 | %0,00 | GBp 660,00 | GBp 670,00 | GBp 647,23 | 56,84K |
| 2026-06-03 | GBp 660,00 | -%1,49 | GBp 670,00 | GBp 680,00 | GBp 650,00 | 58,32K |
| 2026-06-02 | GBp 670,00 | %0,00 | GBp 670,00 | GBp 680,00 | GBp 660,00 | 30,49K |
| 2026-06-01 | GBp 670,00 | -%1,47 | GBp 670,00 | GBp 680,00 | GBp 660,00 | 38,59K |
| 2026-05-29 | GBp 680,00 | +%3,03 | GBp 660,00 | GBp 680,00 | GBp 650,00 | 182,28K |
| 2026-05-28 | GBp 660,00 | %0,00 | GBp 660,00 | GBp 670,00 | GBp 650,00 | 12,41K |