Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2013 129.50p 133.00p 126.50p 131.50p 328532
22/11/2013 125.50p 128.02p 125.25p 126.50p 60169
21/11/2013 123.50p 127.00p 122.40p 125.50p 54865
20/11/2013 115.50p 124.00p 115.50p 123.50p 144660
19/11/2013 121.50p 122.78p 109.00p 113.50p 294619
18/11/2013 129.00p 130.00p 117.00p 121.50p 193977
15/11/2013 129.00p 129.99p 127.78p 129.00p 64528
14/11/2013 129.50p 131.00p 127.50p 129.00p 114389
13/11/2013 131.00p 132.00p 127.04p 129.50p 94680
12/11/2013 130.50p 132.00p 130.31p 131.00p 79607
11/11/2013 130.50p 131.00p 130.00p 130.50p 193947
08/11/2013 129.75p 131.57p 128.55p 130.50p 246128
07/11/2013 122.50p 131.00p 122.50p 129.75p 441370
06/11/2013 119.00p 123.50p 108.02p 122.50p 232112
05/11/2013 123.00p 123.70p 117.00p 119.00p 67633
04/11/2013 118.75p 124.00p 118.00p 123.00p 156882
01/11/2013 115.00p 120.00p 114.30p 118.75p 94628
31/10/2013 112.50p 116.00p 112.50p 115.00p 51210
30/10/2013 109.00p 115.00p 109.00p 112.50p 330921
29/10/2013 107.50p 111.00p 107.50p 109.00p 47925
28/10/2013 107.00p 109.00p 106.50p 107.50p 53226
25/10/2013 105.50p 107.00p 105.14p 107.00p 94635
24/10/2013 106.00p 107.00p 105.00p 105.50p 53010
23/10/2013 105.00p 105.88p 105.00p 105.00p 10306
22/10/2013 104.50p 105.00p 104.22p 105.00p 44220
21/10/2013 104.50p 105.00p 104.00p 104.50p 25780
18/10/2013 104.50p 106.00p 103.10p 104.50p 5062
17/10/2013 98.50p 104.00p 98.00p 103.50p 136104
16/10/2013 98.50p 99.00p 98.00p 98.50p 21080
15/10/2013 98.00p 98.50p 98.00p 98.50p 1070
14/10/2013 98.00p 98.30p 97.00p 98.00p 22502
11/10/2013 98.00p 98.00p 97.00p 98.00p 10444
10/10/2013 97.50p 98.00p 97.00p 98.00p 2500
09/10/2013 97.50p 98.00p 96.10p 98.00p 21926
08/10/2013 98.00p 98.00p 96.00p 97.50p 532
07/10/2013 98.00p 98.00p 96.00p 98.00p 6795
04/10/2013 98.00p 98.68p 96.00p 98.00p 19895
03/10/2013 98.00p 98.80p 98.00p 98.00p 15442
02/10/2013 98.50p 98.50p 96.00p 98.00p 4002
01/10/2013 98.00p 99.00p 96.00p 98.50p 22445
30/09/2013 99.00p 100.00p 97.30p 98.00p 531067
27/09/2013 100.00p 100.70p 98.10p 99.00p 7344
26/09/2013 100.00p 101.00p 98.10p 100.00p 5364
25/09/2013 100.00p 101.00p 98.00p 100.00p 3653
24/09/2013 100.00p 101.00p 98.15p 100.00p 307654
23/09/2013 99.50p 102.00p 98.00p 100.00p 56560
20/09/2013 94.00p 100.00p 93.60p 99.50p 6257332
19/09/2013 94.00p 94.56p 93.60p 94.00p 1018104
18/09/2013 94.00p 94.56p 92.45p 94.00p 34834
17/09/2013 93.50p 94.56p 92.28p 94.00p 29760
16/09/2013 93.50p 94.00p 92.00p 93.50p 70837
13/09/2013 93.50p 94.70p 92.05p 93.50p 6890
12/09/2013 93.50p 95.79p 93.43p 93.50p 27183
11/09/2013 92.50p 95.00p 92.44p 93.50p 76523
10/09/2013 90.50p 95.00p 89.77p 92.50p 259311
09/09/2013 90.00p 91.90p 89.50p 90.50p 55605
06/09/2013 90.00p 92.00p 89.20p 90.00p 59066
05/09/2013 87.50p 91.56p 86.00p 90.00p 1034652
04/09/2013 88.00p 88.00p 85.29p 87.50p 11728
03/09/2013 89.00p 91.50p 85.85p 88.00p 164343
02/09/2013 83.50p 89.80p 83.50p 89.00p 232021
30/08/2013 80.00p 85.00p 79.00p 83.50p 140441
29/08/2013 78.00p 81.20p 78.00p 80.00p 186432
28/08/2013 76.00p 78.00p 74.03p 78.00p 443719
27/08/2013 71.00p 76.00p 70.00p 76.00p 5297905
23/08/2013 65.50p 67.60p 65.50p 66.00p 24778
22/08/2013 68.00p 68.00p 65.20p 65.50p 82942
21/08/2013 68.00p 68.30p 67.40p 68.00p 16121
20/08/2013 68.00p 68.00p 67.60p 68.00p 3106
19/08/2013 68.00p 68.70p 67.00p 68.00p 37253
16/08/2013 68.00p 68.70p 67.00p 68.00p 122885
15/08/2013 68.00p 68.29p 67.30p 68.00p 29244
14/08/2013 68.00p 68.50p 67.00p 68.00p 52142
13/08/2013 68.00p 68.50p 67.00p 68.00p 51498
12/08/2013 68.00p 69.00p 68.00p 68.00p 14561
09/08/2013 68.00p 68.00p 68.00p 68.00p 18859
08/08/2013 69.00p 69.00p 67.00p 68.00p 71832
07/08/2013 69.00p 69.20p 68.05p 69.00p 25285
06/08/2013 69.00p 69.00p 68.88p 69.00p 26
05/08/2013 69.00p 69.00p 68.20p 69.00p 12514
02/08/2013 69.50p 69.50p 68.20p 69.00p 40913
01/08/2013 69.50p 69.75p 68.20p 69.50p 14816
31/07/2013 69.50p 70.00p 68.00p 69.50p 40392
30/07/2013 71.50p 71.50p 69.50p 69.50p 36675
29/07/2013 71.50p 72.00p 70.00p 71.50p 55281
26/07/2013 71.50p 71.50p 70.20p 71.50p 27282
25/07/2013 71.50p 71.50p 71.00p 71.50p 6454
24/07/2013 72.50p 72.50p 71.10p 71.50p 18676
23/07/2013 70.00p 72.50p 69.00p 72.50p 64909
22/07/2013 68.50p 68.90p 67.10p 68.50p 13031
19/07/2013 68.50p 69.00p 68.50p 68.50p 12847
18/07/2013 68.50p 69.00p 67.00p 68.50p 23803
17/07/2013 69.50p 69.90p 67.00p 68.50p 43810
16/07/2013 71.00p 71.00p 68.00p 69.50p 26869
15/07/2013 71.00p 71.00p 70.00p 71.00p 6819
12/07/2013 71.00p 71.00p 70.00p 71.00p 14628
11/07/2013 71.50p 71.90p 69.39p 71.00p 40135
10/07/2013 71.50p 71.90p 71.50p 71.50p 675
09/07/2013 73.00p 73.00p 70.10p 71.50p 21997
08/07/2013 74.00p 74.00p 72.10p 73.00p 26412
05/07/2013 75.00p 75.00p 74.00p 74.00p 3557
04/07/2013 75.00p 76.00p 73.10p 75.00p 33622
03/07/2013 75.00p 76.00p 73.20p 75.00p 9852
02/07/2013 74.50p 75.00p 73.00p 75.00p 79773
01/07/2013 75.00p 76.00p 73.20p 74.50p 23398
28/06/2013 75.00p 76.00p 73.00p 75.00p 18516
27/06/2013 75.25p 77.00p 73.25p 75.00p 22153
26/06/2013 76.25p 77.16p 75.00p 75.25p 26723
25/06/2013 77.00p 77.30p 75.00p 76.25p 88099
24/06/2013 77.00p 77.80p 75.00p 77.00p 68870
21/06/2013 76.50p 77.50p 76.00p 77.00p 101611
20/06/2013 78.50p 79.79p 76.50p 76.50p 113432
19/06/2013 73.50p 81.00p 73.50p 79.50p 157186
18/06/2013 74.00p 75.82p 73.50p 73.50p 219692
17/06/2013 70.50p 85.99p 70.50p 75.50p 533488
14/06/2013 63.50p 63.50p 62.00p 63.50p 200000
13/06/2013 63.50p 63.50p 62.00p 63.50p 400000
12/06/2013 63.50p 63.50p 62.00p 63.50p 0
11/06/2013 63.50p 63.50p 62.00p 63.50p 1
10/06/2013 63.50p 63.50p 62.00p 63.50p 50255
07/06/2013 63.50p 63.50p 62.60p 63.50p 5695
06/06/2013 63.50p 63.50p 62.00p 63.50p 15304
05/06/2013 63.50p 64.00p 62.00p 63.50p 40174
04/06/2013 64.00p 64.10p 62.00p 63.50p 191280
03/06/2013 64.00p 64.75p 63.00p 64.00p 16923
31/05/2013 64.00p 64.50p 60.00p 64.50p 91225
30/05/2013 64.00p 64.00p 63.40p 64.00p 22471
29/05/2013 64.00p 64.00p 60.00p 64.00p 20000
28/05/2013 64.00p 64.00p 58.45p 64.00p 23881
24/05/2013 64.00p 64.50p 60.86p 64.00p 0
23/05/2013 64.00p 64.50p 60.86p 64.00p 0
22/05/2013 64.50p 64.50p 60.86p 64.50p 2855
21/05/2013 64.50p 65.00p 61.00p 64.50p 0
20/05/2013 65.00p 65.00p 61.00p 64.50p 10000
17/05/2013 66.00p 66.00p 65.00p 66.00p 2000
16/05/2013 65.00p 66.00p 65.00p 66.00p 0
15/05/2013 65.00p 66.00p 65.00p 66.00p 1500
14/05/2013 66.00p 67.00p 66.00p 66.00p 1500
13/05/2013 65.00p 66.00p 65.00p 66.00p 2500
10/05/2013 66.50p 66.50p 65.00p 66.00p 5000
09/05/2013 66.50p 67.00p 65.00p 66.50p 33743
08/05/2013 65.00p 67.85p 62.00p 66.50p 27025
07/05/2013 67.50p 67.50p 55.00p 65.00p 158194
03/05/2013 74.12p 74.12p 71.67p 74.12p 0
02/05/2013 74.12p 74.12p 71.67p 74.12p 0
01/05/2013 74.12p 74.12p 71.67p 74.12p 4074
30/04/2013 75.10p 75.10p 71.67p 74.12p 33875
29/04/2013 75.10p 75.10p 73.63p 75.10p 45500
26/04/2013 75.10p 75.10p 73.63p 75.10p 5093
25/04/2013 75.10p 75.10p 75.10p 75.10p 12223
24/04/2013 76.09p 76.09p 73.63p 75.10p 5093
23/04/2013 76.09p 76.09p 73.63p 76.09p 20199
22/04/2013 76.09p 76.09p 75.79p 76.09p 679
19/04/2013 76.09p 76.09p 73.63p 76.09p 17371
18/04/2013 77.56p 77.56p 74.52p 76.09p 13242
17/04/2013 78.05p 78.05p 76.58p 78.05p 5093
16/04/2013 78.05p 79.03p 78.05p 78.05p 25581
15/04/2013 77.56p 79.03p 77.56p 78.05p 14260
12/04/2013 77.56p 77.56p 75.60p 77.56p 0
11/04/2013 77.56p 77.56p 75.60p 77.56p 5093
10/04/2013 77.56p 77.95p 77.56p 77.56p 4074
09/04/2013 77.56p 77.56p 77.56p 77.56p 183344
08/04/2013 78.54p 78.54p 75.60p 77.56p 35854
05/04/2013 78.54p 78.54p 76.58p 78.54p 4906
04/04/2013 78.54p 78.54p 78.54p 78.54p 85097
03/04/2013 81.49p 81.49p 73.63p 78.54p 70010
02/04/2013 82.47p 82.47p 78.54p 81.49p 13140
28/03/2013 82.47p 82.47p 80.50p 82.47p 82195
27/03/2013 82.47p 82.47p 80.50p 82.47p 5093
26/03/2013 82.47p 82.47p 80.50p 82.47p 0
25/03/2013 82.47p 82.47p 80.50p 82.47p 13242
22/03/2013 82.47p 82.47p 80.50p 82.47p 10186
21/03/2013 82.47p 82.47p 80.50p 82.47p 4074
20/03/2013 82.47p 82.47p 80.50p 82.47p 0
19/03/2013 82.47p 82.47p 80.50p 82.47p 23248
18/03/2013 82.47p 82.47p 82.27p 82.47p 3056
15/03/2013 82.47p 82.47p 80.50p 82.47p 0
14/03/2013 82.47p 82.47p 80.50p 82.47p 0
13/03/2013 82.47p 82.47p 80.50p 82.47p 8658
12/03/2013 82.96p 82.96p 82.47p 82.47p 1306
11/03/2013 82.96p 82.96p 80.50p 82.96p 5093
08/03/2013 83.45p 83.45p 80.50p 82.96p 21046
07/03/2013 83.45p 83.45p 81.49p 83.45p 44614
06/03/2013 83.45p 83.45p 81.49p 83.45p 3389
05/03/2013 83.45p 85.41p 82.47p 83.45p 0
04/03/2013 83.45p 85.41p 82.47p 83.45p 97477
01/03/2013 83.45p 83.45p 82.47p 83.45p 5093
28/02/2013 83.45p 83.45p 83.25p 83.45p 2037
27/02/2013 83.45p 83.45p 81.49p 83.45p 3056
26/02/2013 84.43p 84.43p 81.49p 83.45p 15788
25/02/2013 84.43p 84.53p 83.55p 84.43p 4698
22/02/2013 84.43p 84.53p 83.45p 84.43p 24140
21/02/2013 84.43p 84.43p 83.55p 84.43p 2037
20/02/2013 84.43p 85.32p 84.43p 84.43p 4055
19/02/2013 84.43p 85.41p 81.49p 84.43p 17818
18/02/2013 84.43p 85.41p 81.49p 81.49p 25623
15/02/2013 84.43p 84.48p 84.43p 84.43p 1162
14/02/2013 84.43p 84.53p 83.94p 84.43p 8061
13/02/2013 84.43p 84.43p 84.43p 84.43p 2068
12/02/2013 84.43p 84.43p 83.45p 84.43p 2238

*Close Price adjusted for both dividends and splits