Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/06/2015 146.00p 146.40p 142.00p 144.00p 67394
26/06/2015 148.50p 148.50p 146.00p 148.50p 5350
25/06/2015 148.50p 149.00p 146.50p 148.50p 11350
24/06/2015 145.50p 148.50p 145.02p 148.50p 19914
23/06/2015 150.50p 151.00p 145.00p 145.50p 38568
22/06/2015 152.50p 152.50p 148.13p 150.50p 48539
19/06/2015 152.50p 152.50p 150.00p 152.50p 13696
18/06/2015 153.00p 153.00p 150.00p 152.50p 31772
17/06/2015 153.50p 155.25p 151.00p 153.00p 34369
16/06/2015 154.00p 155.70p 152.00p 153.50p 18452
15/06/2015 154.00p 156.00p 153.22p 154.00p 59678
12/06/2015 154.00p 156.00p 153.10p 154.00p 26740
11/06/2015 154.00p 155.75p 151.50p 151.50p 4610
10/06/2015 154.00p 155.75p 152.60p 154.00p 26537
09/06/2015 154.00p 156.00p 152.30p 154.00p 40695
08/06/2015 154.50p 155.70p 152.00p 154.00p 80052
05/06/2015 155.50p 155.94p 152.00p 152.00p 54398
04/06/2015 150.50p 159.50p 150.00p 155.50p 107693
03/06/2015 144.50p 152.00p 144.50p 150.50p 102828
02/06/2015 141.50p 148.00p 141.00p 144.50p 190042
01/06/2015 137.50p 141.00p 135.00p 139.50p 137645
29/05/2015 137.50p 138.00p 135.05p 138.00p 8371
28/05/2015 137.50p 139.00p 133.00p 137.50p 75679
27/05/2015 138.50p 138.50p 135.33p 137.50p 38013
26/05/2015 139.50p 141.17p 138.50p 138.50p 28027
22/05/2015 139.50p 141.17p 138.20p 139.50p 17446
21/05/2015 139.50p 141.00p 138.00p 139.50p 14315
20/05/2015 138.50p 143.00p 138.00p 139.50p 102902
19/05/2015 141.50p 142.00p 137.00p 138.50p 96408
18/05/2015 142.50p 142.50p 140.00p 141.50p 8600
15/05/2015 144.50p 144.50p 142.00p 143.50p 28022
14/05/2015 144.50p 146.50p 143.00p 144.50p 29158
13/05/2015 144.50p 147.00p 142.00p 144.50p 16584
12/05/2015 143.50p 144.60p 143.50p 144.50p 11983
11/05/2015 143.50p 146.63p 142.00p 143.50p 23757
08/05/2015 144.00p 144.76p 143.50p 143.50p 19676
07/05/2015 144.00p 145.00p 142.00p 144.00p 49990
06/05/2015 143.00p 146.00p 142.00p 144.00p 50410
05/05/2015 143.00p 144.40p 142.00p 143.00p 32288
01/05/2015 140.50p 144.96p 140.50p 143.00p 165668
30/04/2015 139.00p 143.00p 138.50p 140.50p 27916
29/04/2015 138.50p 141.00p 137.00p 139.00p 92192
28/04/2015 137.00p 140.80p 136.20p 138.50p 73458
27/04/2015 138.50p 139.50p 135.50p 137.00p 129095
24/04/2015 139.00p 139.75p 137.00p 139.00p 29990
23/04/2015 139.00p 141.00p 137.05p 139.00p 30291
22/04/2015 138.50p 139.75p 137.00p 139.00p 36434
21/04/2015 139.00p 140.00p 137.05p 138.50p 35149
20/04/2015 138.50p 140.50p 137.00p 139.00p 28795
17/04/2015 137.00p 141.00p 137.00p 139.00p 28756
16/04/2015 141.50p 141.50p 134.75p 136.50p 83403
15/04/2015 138.50p 145.00p 138.50p 141.50p 92237
14/04/2015 133.50p 140.00p 133.00p 137.50p 86771
13/04/2015 133.00p 134.00p 131.00p 134.00p 135667
10/04/2015 135.00p 135.92p 131.25p 131.50p 33919
09/04/2015 135.00p 136.00p 135.00p 135.00p 1522
08/04/2015 137.00p 137.00p 130.20p 135.00p 51242
07/04/2015 136.00p 137.00p 135.00p 137.00p 81146
02/04/2015 137.00p 138.00p 136.00p 137.00p 64660
01/04/2015 136.50p 138.00p 136.50p 137.00p 16279
31/03/2015 136.00p 138.00p 134.00p 136.50p 79931
30/03/2015 140.00p 140.00p 134.00p 136.00p 75546
27/03/2015 142.50p 142.50p 138.04p 140.00p 49357
26/03/2015 143.00p 143.22p 141.00p 142.50p 25926
25/03/2015 148.50p 148.50p 138.00p 143.00p 50584
24/03/2015 154.00p 155.80p 147.00p 148.50p 24191
23/03/2015 154.00p 155.80p 152.64p 154.00p 18334
20/03/2015 155.50p 155.80p 152.66p 154.00p 81300
19/03/2015 155.50p 155.80p 154.00p 155.50p 21099
18/03/2015 155.50p 155.50p 154.00p 155.50p 45391
17/03/2015 155.50p 155.50p 154.00p 155.50p 49844
16/03/2015 155.50p 155.50p 154.00p 155.50p 6480
13/03/2015 155.00p 157.00p 154.00p 155.50p 29504
12/03/2015 155.00p 155.75p 154.00p 155.00p 109725
11/03/2015 153.50p 156.00p 152.00p 155.00p 84153
10/03/2015 153.00p 155.00p 153.00p 153.50p 6849
09/03/2015 151.50p 153.00p 151.00p 151.50p 55029
06/03/2015 153.50p 153.50p 150.00p 151.50p 29338
05/03/2015 154.50p 156.00p 145.50p 145.50p 114995
04/03/2015 145.50p 153.75p 145.50p 151.50p 64753
03/03/2015 143.50p 151.00p 143.50p 144.00p 85409
02/03/2015 142.50p 146.00p 138.25p 138.25p 177389
27/02/2015 143.50p 145.00p 141.53p 142.00p 90495
26/02/2015 145.00p 146.00p 141.00p 143.50p 36503
25/02/2015 145.50p 146.00p 143.00p 145.00p 55578
24/02/2015 146.00p 146.95p 144.25p 146.00p 62059
23/02/2015 142.50p 147.75p 138.25p 145.50p 199418
20/02/2015 128.50p 138.00p 128.50p 136.00p 133661
19/02/2015 139.50p 139.50p 122.00p 132.00p 507883
18/02/2015 140.00p 140.50p 138.00p 139.50p 10224
17/02/2015 148.50p 148.50p 137.00p 140.00p 105360
16/02/2015 147.50p 150.75p 142.00p 147.50p 46969
13/02/2015 144.50p 149.78p 143.80p 147.50p 41705
12/02/2015 144.00p 147.00p 142.25p 144.50p 39725
11/02/2015 141.50p 146.00p 140.00p 144.00p 69478
10/02/2015 134.50p 142.75p 134.00p 141.50p 164780
09/02/2015 137.50p 139.75p 132.00p 133.00p 54361
06/02/2015 139.00p 140.00p 135.00p 137.50p 60535
05/02/2015 139.00p 140.00p 138.00p 139.00p 28240
04/02/2015 141.50p 142.00p 135.00p 140.00p 84359
03/02/2015 144.50p 144.50p 136.93p 140.00p 115225
02/02/2015 149.00p 149.00p 142.00p 144.50p 142391
30/01/2015 149.00p 150.52p 147.00p 149.00p 61987
29/01/2015 157.50p 158.00p 147.00p 149.00p 171874
28/01/2015 158.00p 160.00p 155.25p 157.50p 5691
27/01/2015 160.00p 162.00p 155.50p 158.50p 38515
26/01/2015 161.50p 163.00p 158.40p 160.00p 34827
23/01/2015 159.50p 167.00p 159.50p 161.50p 188703
22/01/2015 154.50p 162.00p 154.30p 159.50p 64734
21/01/2015 154.50p 156.00p 153.78p 154.50p 8092
20/01/2015 154.50p 156.00p 153.00p 154.50p 48763
19/01/2015 154.50p 158.00p 153.30p 154.50p 32156
16/01/2015 154.00p 157.00p 153.00p 154.50p 57136
15/01/2015 154.50p 155.36p 152.00p 154.00p 22162
14/01/2015 157.00p 157.00p 152.00p 154.50p 40440
13/01/2015 157.00p 157.50p 156.00p 157.00p 6869
12/01/2015 155.50p 157.75p 153.00p 157.00p 50249
09/01/2015 155.50p 157.50p 153.00p 155.50p 11578
08/01/2015 155.50p 156.50p 153.00p 155.50p 40204
07/01/2015 155.50p 156.50p 153.00p 155.50p 16551
06/01/2015 157.00p 157.00p 153.00p 155.50p 42142
05/01/2015 158.00p 158.80p 155.00p 157.00p 45367
02/01/2015 158.00p 160.00p 156.88p 158.00p 20684
31/12/2014 158.00p 159.50p 156.00p 158.00p 8949
30/12/2014 160.00p 160.00p 152.00p 152.00p 40145
29/12/2014 157.50p 162.00p 157.50p 160.00p 22071
24/12/2014 153.50p 158.00p 153.50p 154.00p 20660
23/12/2014 151.00p 155.00p 151.00p 154.00p 36736
22/12/2014 151.00p 154.00p 149.40p 151.00p 63239
19/12/2014 149.50p 153.00p 149.50p 151.00p 70696
18/12/2014 149.50p 152.00p 148.25p 149.50p 3027
17/12/2014 149.50p 152.00p 149.50p 149.50p 5763
16/12/2014 150.50p 151.00p 147.00p 149.50p 11659
15/12/2014 148.50p 152.00p 148.50p 150.50p 44583
12/12/2014 149.00p 150.00p 147.00p 148.50p 66450
11/12/2014 152.50p 153.00p 148.00p 149.00p 71216
10/12/2014 148.00p 154.00p 146.20p 148.00p 61966
09/12/2014 153.50p 153.50p 145.00p 148.00p 175876
08/12/2014 156.00p 157.00p 151.00p 153.50p 85796
05/12/2014 153.00p 161.07p 153.00p 156.00p 126531
04/12/2014 145.50p 153.18p 143.00p 153.00p 79299
03/12/2014 150.00p 150.00p 143.20p 146.00p 79823
02/12/2014 156.00p 156.90p 145.00p 150.00p 148889
01/12/2014 159.00p 159.00p 154.00p 155.00p 28583
28/11/2014 161.50p 161.68p 159.00p 160.00p 51517
27/11/2014 161.00p 161.95p 161.00p 161.50p 50569
26/11/2014 167.00p 167.00p 159.17p 161.00p 102111
25/11/2014 166.00p 168.00p 165.00p 167.00p 108845
24/11/2014 164.50p 171.00p 163.00p 171.00p 82704
21/11/2014 162.50p 165.00p 162.00p 164.50p 56053
20/11/2014 178.00p 178.00p 157.00p 161.50p 471844
19/11/2014 178.00p 180.00p 177.52p 178.00p 9285
18/11/2014 178.50p 181.30p 175.00p 178.00p 16784
17/11/2014 176.50p 182.00p 174.82p 178.50p 47401
14/11/2014 175.00p 179.00p 172.50p 176.50p 156514
13/11/2014 173.50p 174.42p 170.00p 173.50p 43833
12/11/2014 173.50p 175.00p 172.00p 173.50p 96126
11/11/2014 163.50p 175.00p 163.50p 173.50p 157975
10/11/2014 157.50p 167.00p 157.50p 163.50p 294762
07/11/2014 149.00p 158.00p 147.25p 156.50p 74820
06/11/2014 149.00p 151.75p 145.50p 149.00p 22499
05/11/2014 149.00p 151.56p 145.00p 149.00p 23340
04/11/2014 150.00p 151.92p 146.00p 149.50p 16083
03/11/2014 150.00p 151.70p 147.00p 150.00p 10362
31/10/2014 150.00p 151.92p 147.00p 150.00p 21035
30/10/2014 148.50p 152.00p 148.00p 150.00p 19676
29/10/2014 147.50p 150.00p 145.85p 148.00p 24217
28/10/2014 147.50p 150.00p 145.00p 147.50p 46464
27/10/2014 147.50p 150.00p 146.70p 147.50p 4089
24/10/2014 147.50p 149.90p 146.75p 147.50p 20024
23/10/2014 147.50p 150.00p 146.30p 147.50p 27492
22/10/2014 146.50p 150.00p 143.70p 147.50p 57325
21/10/2014 141.00p 148.00p 140.00p 147.00p 147616
20/10/2014 136.00p 142.00p 134.00p 141.00p 115941
17/10/2014 123.00p 134.00p 121.40p 133.50p 179764
16/10/2014 137.50p 139.00p 121.00p 123.00p 197959
15/10/2014 142.00p 142.00p 138.00p 138.50p 49108
14/10/2014 140.50p 142.50p 139.00p 142.00p 56964
13/10/2014 140.00p 141.10p 138.00p 140.50p 88084
10/10/2014 140.50p 142.00p 138.00p 140.00p 74440
09/10/2014 141.00p 142.50p 138.00p 140.50p 83788
08/10/2014 158.00p 160.03p 138.00p 139.50p 254179
07/10/2014 160.50p 162.00p 159.10p 160.00p 71928
06/10/2014 158.00p 162.00p 158.00p 160.50p 80321
03/10/2014 158.00p 160.00p 158.00p 158.00p 14007
02/10/2014 158.00p 160.00p 158.00p 158.00p 1214
01/10/2014 158.00p 161.25p 158.00p 158.00p 45739
30/09/2014 158.50p 160.00p 157.00p 158.00p 13429
29/09/2014 158.50p 160.75p 158.00p 158.50p 26985
26/09/2014 158.50p 160.50p 156.00p 158.50p 46857
25/09/2014 160.50p 160.60p 156.00p 158.50p 20042
24/09/2014 160.50p 160.75p 158.00p 160.50p 51570
23/09/2014 160.50p 162.50p 158.00p 160.50p 53007
22/09/2014 161.50p 165.00p 158.50p 160.50p 72734
19/09/2014 160.00p 163.00p 159.50p 161.50p 308630
18/09/2014 157.50p 158.98p 155.50p 157.50p 16404
17/09/2014 157.50p 160.00p 155.00p 158.00p 29396
16/09/2014 160.50p 161.45p 156.00p 157.50p 55983
15/09/2014 161.00p 162.60p 159.00p 160.50p 139977
12/09/2014 158.00p 163.00p 158.00p 161.00p 155033

*Close Price adjusted for both dividends and splits