Avation (AVAP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avation

Date Open High Low Close* Volume
20/12/2024 151.50p 154.00p 149.50p 153.50p 220064
19/12/2024 152.00p 155.00p 150.01p 155.00p 135725
18/12/2024 155.00p 157.50p 152.50p 155.00p 475932
17/12/2024 155.00p 158.00p 148.00p 152.00p 8350834
16/12/2024 157.00p 160.00p 156.50p 158.00p 63122
13/12/2024 158.50p 159.50p 155.86p 159.00p 267168
12/12/2024 159.50p 160.00p 152.96p 158.00p 158445
11/12/2024 156.00p 158.00p 151.50p 157.00p 188470
10/12/2024 155.50p 159.50p 154.00p 155.50p 211877
09/12/2024 159.00p 159.00p 156.00p 156.50p 127932
06/12/2024 158.50p 159.00p 153.00p 159.00p 533673
05/12/2024 159.50p 159.50p 154.36p 155.50p 225769
04/12/2024 151.50p 157.00p 151.50p 156.50p 154545
03/12/2024 149.50p 155.50p 149.50p 154.00p 194868
02/12/2024 159.50p 159.50p 147.16p 153.50p 175789
29/11/2024 157.50p 159.77p 156.00p 158.50p 135018
28/11/2024 166.00p 166.46p 150.00p 155.50p 10318708
27/11/2024 166.50p 170.00p 164.77p 170.00p 103866
26/11/2024 166.00p 168.00p 166.00p 167.00p 170086
25/11/2024 173.50p 173.50p 165.67p 167.00p 277243
22/11/2024 168.00p 170.00p 165.00p 168.00p 70018
21/11/2024 171.00p 171.00p 167.00p 168.50p 113263
20/11/2024 171.00p 173.00p 168.00p 172.00p 126857
19/11/2024 173.00p 184.50p 164.27p 172.00p 744541
18/11/2024 172.00p 173.00p 170.00p 172.50p 161865
15/11/2024 173.00p 177.25p 168.00p 172.00p 69474
14/11/2024 175.00p 175.00p 171.29p 173.50p 90470
13/11/2024 172.50p 174.00p 171.18p 173.00p 156362
12/11/2024 168.50p 173.00p 168.50p 172.00p 238966
11/11/2024 160.50p 171.00p 160.50p 169.50p 248892
08/11/2024 171.00p 172.00p 158.50p 163.50p 526138
07/11/2024 173.50p 173.50p 168.50p 169.00p 189147
06/11/2024 171.00p 175.00p 168.00p 172.50p 184972
05/11/2024 173.00p 177.50p 170.38p 171.50p 254218
04/11/2024 176.00p 177.00p 171.00p 172.00p 86863
01/11/2024 170.00p 178.00p 169.45p 178.00p 195997
31/10/2024 169.00p 177.00p 167.00p 169.00p 350499
30/10/2024 175.00p 192.00p 164.00p 169.50p 2671593
29/10/2024 172.00p 177.00p 166.70p 172.50p 231277
28/10/2024 175.00p 178.50p 165.50p 172.75p 227974
25/10/2024 175.00p 180.00p 172.90p 175.50p 271747
24/10/2024 170.00p 178.00p 170.00p 166.00p 327634
23/10/2024 162.00p 172.00p 162.00p 166.00p 442754
22/10/2024 168.00p 172.65p 162.00p 162.00p 205271
21/10/2024 172.00p 172.00p 168.00p 172.00p 261412
18/10/2024 166.00p 176.00p 162.00p 168.00p 894463
17/10/2024 166.00p 169.50p 160.00p 166.00p 705108
16/10/2024 147.00p 166.00p 146.00p 166.00p 1927027
15/10/2024 143.50p 145.00p 138.00p 145.00p 106746
14/10/2024 142.00p 147.00p 140.00p 147.00p 138138
11/10/2024 136.00p 147.00p 136.00p 147.00p 229041
10/10/2024 137.00p 138.00p 136.00p 138.00p 77974
09/10/2024 138.00p 139.85p 136.42p 138.00p 77525
08/10/2024 134.50p 138.00p 134.50p 138.00p 184244
07/10/2024 136.00p 137.90p 135.80p 137.00p 129502
04/10/2024 136.00p 138.00p 135.50p 138.00p 33759
03/10/2024 135.00p 137.00p 135.00p 137.00p 20055
02/10/2024 135.00p 137.40p 135.00p 136.00p 123417
01/10/2024 138.00p 138.00p 135.00p 136.00p 51371
30/09/2024 136.00p 137.07p 135.00p 136.00p 55748
27/09/2024 136.50p 136.50p 134.50p 135.00p 360519
26/09/2024 138.50p 140.00p 133.50p 136.25p 1336030
25/09/2024 135.50p 138.64p 133.50p 135.50p 83905
24/09/2024 140.00p 140.00p 135.77p 138.50p 21023
23/09/2024 137.00p 138.50p 137.00p 138.00p 62116
20/09/2024 137.00p 137.00p 133.50p 134.75p 40786
19/09/2024 136.50p 136.50p 133.92p 136.25p 10549
18/09/2024 134.00p 137.00p 133.50p 134.75p 41990
17/09/2024 134.00p 136.30p 134.00p 134.00p 36628
16/09/2024 134.00p 137.33p 134.00p 135.25p 57339
13/09/2024 135.00p 138.00p 133.50p 137.00p 54843
12/09/2024 135.00p 135.00p 134.90p 135.00p 4840
11/09/2024 133.50p 135.44p 133.50p 134.00p 45344
10/09/2024 131.00p 135.00p 130.50p 133.50p 86595
09/09/2024 130.50p 134.55p 130.50p 133.25p 12732
06/09/2024 130.50p 134.50p 130.08p 131.25p 8824
05/09/2024 129.00p 134.00p 129.00p 133.50p 23250
04/09/2024 130.50p 132.60p 129.00p 129.00p 28828
03/09/2024 131.00p 134.36p 131.00p 131.00p 5548
02/09/2024 133.50p 135.00p 130.00p 132.50p 45909
30/08/2024 131.50p 137.50p 130.87p 133.00p 40735
29/08/2024 132.00p 135.00p 128.50p 134.00p 17121
28/08/2024 130.00p 133.90p 128.50p 128.50p 26786
27/08/2024 134.00p 135.00p 129.50p 133.00p 25039
23/08/2024 134.00p 132.24p 130.66p 131.50p 34288
22/08/2024 134.00p 134.00p 130.20p 134.00p 37637
21/08/2024 130.00p 134.00p 130.00p 132.00p 21452
20/08/2024 128.00p 130.00p 127.00p 127.00p 34026
19/08/2024 129.00p 130.00p 127.56p 129.00p 13333
16/08/2024 127.50p 128.93p 127.50p 127.50p 3535
15/08/2024 129.00p 129.00p 127.50p 128.25p 4602
14/08/2024 128.00p 129.00p 127.15p 128.25p 26939
13/08/2024 128.00p 128.19p 126.75p 127.50p 7082
12/08/2024 128.00p 132.25p 125.27p 127.75p 92114
09/08/2024 128.00p 135.00p 128.00p 132.00p 29443
08/08/2024 130.00p 131.00p 128.00p 130.75p 40505
07/08/2024 124.00p 135.00p 124.00p 133.50p 120604
06/08/2024 124.00p 129.01p 123.81p 124.50p 49218
05/08/2024 125.00p 129.00p 123.68p 124.00p 939161
02/08/2024 126.00p 129.50p 125.97p 127.25p 34097
01/08/2024 128.00p 132.75p 126.00p 128.00p 62889
31/07/2024 128.00p 132.00p 128.00p 130.50p 24769
30/07/2024 128.00p 130.95p 128.00p 130.00p 2059
29/07/2024 129.00p 132.00p 128.13p 129.50p 43530
26/07/2024 132.00p 134.00p 128.00p 130.50p 46865
25/07/2024 128.00p 133.00p 127.00p 129.00p 59377
24/07/2024 128.00p 131.00p 127.50p 131.00p 29885
23/07/2024 130.00p 130.40p 125.67p 128.00p 53907
22/07/2024 123.00p 129.50p 123.00p 129.50p 65785
19/07/2024 126.00p 128.00p 122.00p 127.00p 149531
18/07/2024 130.00p 131.80p 126.00p 128.00p 23868
17/07/2024 129.00p 129.73p 126.00p 128.00p 117895
16/07/2024 129.00p 130.00p 127.00p 130.00p 93571
15/07/2024 130.00p 135.00p 129.00p 130.00p 29015
12/07/2024 130.00p 135.00p 128.17p 135.00p 179491
11/07/2024 133.00p 134.00p 130.00p 134.00p 19042
10/07/2024 133.00p 133.00p 130.00p 130.00p 28277
09/07/2024 130.00p 134.73p 129.82p 130.00p 35432
08/07/2024 135.00p 136.50p 133.00p 134.00p 35361
05/07/2024 133.00p 134.00p 130.60p 133.50p 57366
04/07/2024 137.00p 137.00p 130.00p 131.50p 60386
03/07/2024 137.00p 137.00p 131.31p 134.50p 71350
02/07/2024 139.00p 139.00p 133.00p 135.50p 53704
01/07/2024 136.00p 138.00p 135.00p 136.50p 25000
28/06/2024 138.00p 140.00p 131.98p 140.00p 126753
27/06/2024 140.00p 140.00p 136.20p 137.00p 11595
26/06/2024 142.00p 142.00p 135.00p 139.00p 30593
25/06/2024 138.00p 142.00p 136.20p 142.00p 64179
24/06/2024 135.00p 140.00p 134.00p 140.00p 62474
21/06/2024 136.00p 137.00p 132.78p 134.00p 20559
20/06/2024 136.00p 136.00p 134.50p 136.00p 3440
19/06/2024 134.50p 136.00p 133.97p 134.50p 27055
18/06/2024 140.00p 140.00p 132.67p 134.50p 63059
17/06/2024 140.00p 141.00p 134.60p 139.00p 23350
14/06/2024 140.00p 142.05p 134.45p 135.00p 110869
13/06/2024 141.00p 145.00p 140.00p 143.00p 20794
12/06/2024 140.00p 140.00p 138.00p 140.00p 65066
11/06/2024 138.00p 142.36p 138.00p 141.00p 28611
10/06/2024 145.00p 145.00p 139.00p 139.00p 54995
07/06/2024 141.00p 144.00p 138.00p 144.00p 102127
06/06/2024 140.00p 144.00p 138.00p 143.50p 109001
05/06/2024 142.50p 143.82p 136.00p 141.00p 137549
04/06/2024 144.00p 144.00p 141.28p 143.00p 38627
03/06/2024 144.00p 144.52p 141.28p 142.00p 195306
31/05/2024 140.00p 144.00p 139.00p 143.00p 266503
30/05/2024 140.00p 143.00p 138.10p 142.00p 236855
29/05/2024 143.00p 144.50p 140.00p 142.50p 159513
28/05/2024 145.00p 147.00p 141.00p 143.00p 535019
24/05/2024 145.00p 155.00p 137.50p 141.00p 1276162
23/05/2024 132.00p 132.95p 129.45p 132.00p 70223
22/05/2024 135.00p 140.00p 129.00p 131.00p 203226
21/05/2024 135.00p 139.00p 134.12p 135.00p 152261
20/05/2024 136.00p 136.67p 131.00p 134.50p 69878
17/05/2024 126.50p 139.00p 126.00p 139.00p 540805
16/05/2024 122.00p 125.00p 121.00p 124.75p 578836
15/05/2024 120.00p 125.00p 120.00p 122.00p 691833
14/05/2024 120.00p 122.50p 118.50p 120.00p 28050
13/05/2024 122.00p 124.00p 120.00p 121.50p 60006
10/05/2024 123.00p 123.00p 118.50p 121.00p 351046
09/05/2024 121.00p 123.00p 121.00p 123.00p 55810
08/05/2024 118.50p 122.00p 118.50p 121.00p 76672
07/05/2024 116.00p 119.00p 114.00p 118.50p 71771
03/05/2024 116.00p 117.35p 114.20p 116.00p 41242
02/05/2024 113.00p 117.96p 112.96p 116.00p 93042
01/05/2024 113.00p 113.00p 111.00p 113.00p 26127
30/04/2024 113.00p 114.00p 112.11p 112.50p 44195
29/04/2024 113.00p 113.00p 111.52p 113.00p 39218
26/04/2024 113.00p 113.84p 111.51p 113.00p 32229
25/04/2024 110.50p 113.90p 110.11p 113.00p 106178
24/04/2024 110.00p 111.40p 108.55p 110.00p 400712
23/04/2024 108.00p 110.00p 106.20p 110.00p 517840
22/04/2024 108.00p 109.25p 106.00p 108.00p 251342
19/04/2024 108.00p 108.00p 106.00p 106.00p 10780
18/04/2024 106.00p 109.50p 106.00p 107.50p 60160
17/04/2024 108.00p 108.00p 105.00p 106.00p 51053
16/04/2024 111.00p 111.00p 107.27p 110.00p 118776
15/04/2024 111.50p 111.50p 110.00p 111.00p 17650
12/04/2024 112.00p 112.00p 110.00p 111.00p 57412
11/04/2024 112.00p 112.00p 110.70p 112.00p 18636
10/04/2024 111.50p 113.00p 110.50p 112.00p 83507
09/04/2024 112.00p 112.00p 110.25p 111.50p 100505
08/04/2024 113.00p 113.00p 111.08p 112.00p 37530
05/04/2024 112.50p 115.00p 110.00p 111.50p 52006
04/04/2024 113.00p 113.00p 110.25p 111.50p 13867
03/04/2024 113.00p 113.00p 111.00p 111.00p 11705
02/04/2024 114.00p 114.00p 111.00p 111.50p 53111
28/03/2024 114.00p 114.00p 111.00p 114.00p 31815
27/03/2024 115.00p 115.00p 114.00p 114.00p 13454
26/03/2024 115.50p 116.00p 114.10p 115.00p 38400
25/03/2024 118.50p 118.50p 115.00p 115.00p 50098
22/03/2024 118.00p 118.75p 117.25p 118.50p 134666
21/03/2024 118.50p 118.50p 117.10p 118.00p 106695
20/03/2024 118.50p 118.50p 118.50p 118.50p 86752
19/03/2024 118.50p 119.45p 117.00p 118.50p 99975
18/03/2024 118.00p 119.80p 116.00p 118.50p 22036
15/03/2024 118.50p 120.00p 116.67p 118.00p 42863
14/03/2024 118.50p 118.50p 118.00p 118.00p 84026
13/03/2024 119.00p 119.80p 117.00p 118.50p 48349
12/03/2024 117.50p 120.02p 116.00p 118.00p 93683
11/03/2024 117.00p 118.34p 116.60p 117.50p 60885

*Close Price adjusted for both dividends and splits