Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/09/2014 156.50p 165.00p 154.75p 157.00p 264312
10/09/2014 156.50p 157.75p 154.40p 156.50p 51758
09/09/2014 157.00p 158.50p 154.00p 156.50p 68060
08/09/2014 152.00p 159.00p 152.00p 157.00p 175219
05/09/2014 149.50p 151.58p 148.64p 150.00p 25734
04/09/2014 146.50p 152.00p 146.50p 149.50p 282787
03/09/2014 145.50p 148.00p 144.88p 145.50p 36913
02/09/2014 146.50p 147.00p 144.50p 145.50p 52016
01/09/2014 148.50p 149.00p 145.00p 146.50p 52327
29/08/2014 149.50p 150.00p 147.00p 148.50p 65101
28/08/2014 147.50p 152.00p 146.50p 149.50p 41903
27/08/2014 148.50p 150.00p 146.00p 147.50p 100930
26/08/2014 141.50p 150.00p 141.50p 148.50p 66288
22/08/2014 135.00p 142.00p 135.00p 140.50p 44150
21/08/2014 135.00p 137.00p 135.00p 135.00p 11038
20/08/2014 135.00p 136.90p 135.00p 135.00p 5672
19/08/2014 134.50p 137.00p 134.50p 135.00p 13908
18/08/2014 134.50p 137.00p 134.50p 136.00p 14002
15/08/2014 133.00p 137.00p 133.00p 134.50p 9477
14/08/2014 132.50p 135.00p 132.50p 133.00p 15909
13/08/2014 132.50p 135.00p 132.50p 132.50p 17700
12/08/2014 132.50p 135.00p 132.50p 132.50p 17990
11/08/2014 135.00p 135.70p 130.00p 132.50p 117021
08/08/2014 140.00p 140.00p 133.00p 135.00p 124806
07/08/2014 140.00p 140.00p 138.00p 140.00p 3000
06/08/2014 141.50p 141.50p 139.00p 140.00p 165393
05/08/2014 141.50p 142.70p 140.60p 141.50p 18233
04/08/2014 141.50p 142.88p 140.60p 141.50p 22070
01/08/2014 141.50p 142.90p 140.50p 141.50p 11071
31/07/2014 141.50p 142.25p 141.15p 141.50p 10637
30/07/2014 141.00p 142.25p 140.90p 141.50p 15908
29/07/2014 141.00p 141.50p 140.75p 141.00p 32316
28/07/2014 140.50p 141.00p 139.50p 141.00p 23831
25/07/2014 140.50p 141.30p 140.50p 140.50p 10723
24/07/2014 140.50p 141.40p 139.00p 140.50p 165050
23/07/2014 140.50p 143.00p 140.25p 140.50p 16109
22/07/2014 140.00p 142.00p 115.00p 140.50p 17409
21/07/2014 140.00p 142.00p 139.00p 140.00p 7146
18/07/2014 139.50p 142.00p 139.00p 140.00p 178124
17/07/2014 139.50p 142.00p 139.50p 139.50p 211446
16/07/2014 139.00p 141.00p 137.00p 139.50p 121750
15/07/2014 139.00p 139.00p 137.50p 139.00p 17038
14/07/2014 138.50p 139.25p 137.00p 139.00p 46332
11/07/2014 139.50p 140.00p 137.60p 138.50p 75271
10/07/2014 141.50p 141.50p 138.20p 140.00p 124470
09/07/2014 141.50p 142.00p 140.00p 141.50p 51772
08/07/2014 143.50p 145.00p 140.00p 141.50p 43197
07/07/2014 144.50p 145.75p 142.50p 143.50p 31024
04/07/2014 142.00p 147.00p 142.00p 144.50p 89019
03/07/2014 140.00p 144.00p 139.00p 142.00p 65863
02/07/2014 140.00p 141.70p 138.00p 140.00p 31531
01/07/2014 138.50p 142.00p 138.50p 140.00p 22481
30/06/2014 138.50p 141.00p 138.20p 138.50p 11993
27/06/2014 137.50p 141.00p 136.60p 138.50p 107700
26/06/2014 138.00p 140.00p 136.00p 137.50p 31105
25/06/2014 139.50p 141.00p 138.00p 138.00p 40269
24/06/2014 133.50p 142.00p 133.00p 139.50p 352211
23/06/2014 133.00p 135.00p 132.50p 133.00p 49001
20/06/2014 133.00p 134.00p 132.50p 133.00p 10494
19/06/2014 132.50p 134.00p 132.20p 132.50p 36330
18/06/2014 133.00p 133.00p 132.20p 132.50p 13800
17/06/2014 133.00p 136.00p 131.25p 133.00p 43952
16/06/2014 133.00p 135.00p 131.80p 133.00p 35796
13/06/2014 131.50p 135.00p 130.40p 133.00p 56994
12/06/2014 132.00p 133.00p 130.30p 131.50p 137199
11/06/2014 132.50p 137.00p 130.00p 132.00p 359341
10/06/2014 124.50p 126.50p 123.12p 124.00p 18288
09/06/2014 118.50p 127.00p 118.00p 125.00p 103144
06/06/2014 117.50p 120.00p 116.50p 118.00p 32840
05/06/2014 117.50p 119.70p 116.00p 117.50p 10085
04/06/2014 117.50p 119.70p 116.00p 117.50p 2851
03/06/2014 117.50p 120.00p 115.50p 117.50p 34394
02/06/2014 117.50p 119.50p 115.00p 117.50p 34337
30/05/2014 117.00p 118.74p 115.00p 117.00p 36662
29/05/2014 117.00p 118.00p 115.25p 117.00p 11135
28/05/2014 117.00p 118.00p 115.00p 117.00p 6975
27/05/2014 117.00p 118.00p 115.00p 117.00p 24768
23/05/2014 117.00p 118.00p 115.00p 115.50p 45123
22/05/2014 117.00p 117.75p 115.00p 117.00p 16971
21/05/2014 119.00p 119.00p 115.00p 117.00p 95457
20/05/2014 121.50p 121.80p 117.00p 118.50p 77007
19/05/2014 124.00p 125.00p 120.00p 120.50p 74754
16/05/2014 124.00p 126.00p 122.50p 124.00p 94120
15/05/2014 124.00p 126.00p 124.00p 124.00p 50429
14/05/2014 124.00p 126.00p 122.26p 124.00p 20595
13/05/2014 124.00p 126.00p 123.00p 124.00p 34762
12/05/2014 120.50p 125.60p 119.50p 124.00p 100404
09/05/2014 119.50p 120.70p 118.00p 119.50p 17101
08/05/2014 120.50p 120.50p 118.00p 119.50p 54258
07/05/2014 122.50p 122.95p 118.00p 120.50p 85018
06/05/2014 124.00p 125.00p 119.16p 122.50p 50715
02/05/2014 128.00p 129.74p 123.00p 124.00p 56533
01/05/2014 123.50p 130.00p 122.40p 128.00p 174688
30/04/2014 116.50p 125.70p 116.50p 123.50p 210295
29/04/2014 111.50p 118.00p 111.50p 116.50p 95375
28/04/2014 108.50p 113.00p 108.30p 111.50p 59341
25/04/2014 109.50p 109.50p 106.55p 108.50p 28652
24/04/2014 110.50p 110.50p 106.50p 109.50p 12470
23/04/2014 112.00p 113.70p 109.00p 110.50p 31201
22/04/2014 106.50p 112.56p 106.50p 111.00p 47793
17/04/2014 106.00p 107.40p 105.00p 106.50p 17488
16/04/2014 107.00p 109.00p 106.00p 106.00p 16136
15/04/2014 108.00p 109.40p 106.00p 107.50p 22835
14/04/2014 105.50p 109.50p 105.00p 108.00p 58861
11/04/2014 107.50p 108.50p 105.10p 105.50p 45901
10/04/2014 107.50p 112.00p 105.00p 107.50p 182466
09/04/2014 112.00p 112.20p 101.80p 105.00p 169730
08/04/2014 112.50p 113.00p 110.00p 112.00p 45179
07/04/2014 112.00p 112.50p 110.00p 112.50p 67461
04/04/2014 118.00p 119.50p 110.40p 112.00p 64211
03/04/2014 111.50p 120.60p 109.50p 118.00p 140755
02/04/2014 106.00p 110.00p 105.00p 109.50p 322818
01/04/2014 106.50p 107.60p 105.00p 105.50p 126858
31/03/2014 108.00p 108.00p 105.03p 106.50p 123192
28/03/2014 108.00p 108.00p 107.00p 108.00p 75199
27/03/2014 108.50p 109.00p 106.50p 108.00p 137134
26/03/2014 110.00p 110.40p 106.00p 108.50p 88792
25/03/2014 111.50p 113.00p 103.10p 110.00p 218494
24/03/2014 116.50p 116.50p 110.00p 112.00p 54744
21/03/2014 117.50p 117.50p 113.00p 116.50p 68776
20/03/2014 118.50p 118.50p 114.00p 117.50p 110639
19/03/2014 118.50p 119.00p 117.10p 118.50p 13497
18/03/2014 117.50p 118.50p 115.10p 118.50p 31966
17/03/2014 116.50p 118.50p 115.00p 118.50p 42128
14/03/2014 115.50p 115.80p 115.00p 115.50p 33835
13/03/2014 116.50p 117.00p 115.00p 115.50p 88972
12/03/2014 119.00p 119.80p 116.00p 116.50p 45641
11/03/2014 121.00p 121.00p 117.00p 119.00p 23305
10/03/2014 125.00p 127.00p 120.00p 121.00p 122884
07/03/2014 123.50p 126.53p 123.50p 125.00p 40339
06/03/2014 120.00p 127.50p 120.00p 123.50p 76782
05/03/2014 114.50p 121.19p 111.50p 120.00p 251084
04/03/2014 120.50p 120.50p 110.10p 114.50p 242015
03/03/2014 121.50p 121.90p 118.00p 120.50p 69099
28/02/2014 126.50p 127.90p 119.00p 121.50p 181604
27/02/2014 128.50p 128.60p 125.00p 126.50p 69845
26/02/2014 128.00p 130.00p 125.00p 128.50p 65686
25/02/2014 137.50p 139.00p 127.00p 128.00p 311233
24/02/2014 133.50p 140.90p 131.60p 135.50p 143206
21/02/2014 126.00p 131.30p 123.89p 131.00p 144861
20/02/2014 133.50p 133.90p 119.00p 126.00p 188505
19/02/2014 135.50p 135.50p 131.00p 133.50p 59110
18/02/2014 135.50p 135.90p 134.00p 135.50p 92095
17/02/2014 140.00p 140.00p 134.00p 135.50p 87628
14/02/2014 139.00p 139.28p 136.96p 138.50p 30120
13/02/2014 139.50p 140.91p 138.00p 139.00p 18811
12/02/2014 140.50p 141.80p 138.00p 139.50p 15138
11/02/2014 142.00p 143.28p 140.00p 140.50p 23845
10/02/2014 142.00p 143.50p 141.04p 142.00p 56613
07/02/2014 142.50p 145.00p 140.50p 142.00p 38697
06/02/2014 142.50p 145.00p 141.10p 142.50p 18844
05/02/2014 142.50p 144.45p 140.00p 142.50p 59726
04/02/2014 142.50p 145.00p 139.56p 142.50p 87719
03/02/2014 136.00p 145.00p 134.48p 142.50p 113622
31/01/2014 143.50p 145.00p 134.48p 136.00p 104373
30/01/2014 149.00p 149.00p 141.00p 143.50p 90013
29/01/2014 150.50p 153.00p 148.00p 149.00p 68380
28/01/2014 150.50p 153.00p 147.00p 150.50p 92131
27/01/2014 151.50p 153.00p 150.00p 150.50p 58687
24/01/2014 149.50p 153.90p 148.00p 151.50p 121891
23/01/2014 150.50p 153.00p 147.00p 148.00p 153447
22/01/2014 146.50p 152.50p 146.25p 150.50p 179547
21/01/2014 145.00p 148.00p 145.00p 146.50p 89793
20/01/2014 142.00p 146.00p 140.12p 145.00p 84158
17/01/2014 148.00p 151.00p 142.06p 143.00p 175407
16/01/2014 142.50p 150.00p 141.00p 148.00p 319782
15/01/2014 139.00p 147.00p 138.00p 143.00p 232569
14/01/2014 138.50p 141.00p 137.00p 139.00p 371666
13/01/2014 123.50p 141.00p 121.00p 138.00p 1466718
10/01/2014 122.00p 122.45p 121.00p 122.00p 31257
09/01/2014 122.00p 122.60p 121.00p 122.00p 37765
08/01/2014 122.00p 122.80p 121.00p 122.00p 43176
07/01/2014 121.00p 123.00p 120.13p 122.00p 121061
06/01/2014 128.50p 130.00p 120.50p 120.50p 60401
03/01/2014 128.50p 130.00p 128.00p 128.50p 31850
02/01/2014 131.00p 134.00p 126.68p 129.00p 139358
31/12/2013 124.00p 132.00p 123.36p 130.00p 126554
30/12/2013 119.00p 126.00p 118.10p 124.00p 202238
27/12/2013 120.00p 121.56p 116.10p 119.00p 41492
24/12/2013 117.50p 121.00p 117.50p 120.00p 21746
23/12/2013 116.50p 119.00p 116.00p 117.50p 72533
20/12/2013 117.00p 118.44p 114.50p 116.50p 35734
19/12/2013 117.00p 117.00p 116.00p 117.00p 121474
18/12/2013 115.50p 118.60p 113.00p 117.00p 51452
17/12/2013 118.00p 118.00p 110.00p 115.50p 139449
16/12/2013 119.00p 119.40p 117.00p 118.00p 132266
13/12/2013 124.00p 124.00p 118.32p 119.00p 61098
12/12/2013 126.50p 126.50p 123.00p 124.00p 17442
11/12/2013 128.50p 128.50p 125.00p 126.50p 13341
10/12/2013 129.00p 129.00p 126.00p 128.50p 18361
09/12/2013 130.50p 130.50p 128.00p 129.00p 50449
06/12/2013 130.50p 131.00p 130.30p 130.50p 69249
05/12/2013 133.00p 133.00p 128.00p 130.50p 20487
04/12/2013 134.00p 135.36p 132.00p 133.00p 40398
03/12/2013 134.50p 136.80p 132.00p 134.00p 47424
02/12/2013 135.00p 137.00p 134.00p 134.50p 50023
29/11/2013 130.50p 136.75p 129.50p 135.00p 287744
28/11/2013 126.00p 131.48p 125.00p 129.50p 56225
27/11/2013 130.00p 130.00p 125.00p 126.00p 77548
26/11/2013 131.50p 131.82p 129.24p 130.00p 52563

*Close Price adjusted for both dividends and splits