Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/06/2025 159.00p 161.75p 157.50p 159.00p 431374
16/06/2025 156.50p 160.00p 155.44p 158.00p 739665
13/06/2025 154.00p 160.00p 153.59p 160.00p 300520
12/06/2025 148.50p 161.32p 147.33p 155.00p 2154438
11/06/2025 145.00p 152.50p 144.50p 147.50p 399019
10/06/2025 145.50p 147.00p 145.50p 145.50p 119120
09/06/2025 146.00p 146.50p 145.31p 145.50p 52024
06/06/2025 145.00p 146.00p 144.50p 145.00p 55732
05/06/2025 146.50p 146.50p 144.00p 146.00p 137733
04/06/2025 146.00p 147.00p 144.00p 145.00p 499484
03/06/2025 147.50p 148.00p 145.00p 145.00p 85055
02/06/2025 146.00p 147.50p 145.50p 145.50p 47850
30/05/2025 147.50p 148.00p 145.50p 147.00p 102545
29/05/2025 147.50p 148.00p 146.00p 146.00p 27428
28/05/2025 146.50p 148.38p 146.00p 147.50p 129131
27/05/2025 149.00p 149.00p 145.00p 146.50p 162095
23/05/2025 148.00p 149.00p 146.50p 149.00p 105264
22/05/2025 148.50p 148.88p 145.39p 148.00p 184996
21/05/2025 148.00p 149.00p 147.00p 149.00p 88379
20/05/2025 149.00p 149.00p 148.50p 148.50p 22154
19/05/2025 148.00p 149.34p 147.50p 148.50p 36076
16/05/2025 147.00p 150.00p 147.00p 150.00p 25158
15/05/2025 148.50p 149.46p 146.50p 147.00p 48657
14/05/2025 147.50p 150.00p 147.00p 149.50p 35159
13/05/2025 149.00p 149.72p 147.50p 149.00p 66994
12/05/2025 149.00p 152.00p 146.24p 150.00p 324164
09/05/2025 148.00p 149.50p 148.00p 149.00p 65088
08/05/2025 146.00p 149.50p 144.50p 149.50p 45329
07/05/2025 145.00p 148.00p 144.00p 147.00p 66671
06/05/2025 150.50p 150.50p 144.50p 144.50p 69808
02/05/2025 150.00p 151.50p 145.50p 147.00p 122190
01/05/2025 152.00p 152.00p 149.00p 151.00p 99552
30/04/2025 150.00p 152.00p 146.50p 149.00p 230557
29/04/2025 148.50p 150.00p 146.62p 150.00p 66427
28/04/2025 147.50p 150.00p 145.00p 150.00p 98853
25/04/2025 150.00p 150.00p 146.50p 147.50p 93863
24/04/2025 147.00p 152.00p 146.00p 152.00p 62522
23/04/2025 149.00p 152.50p 147.00p 148.50p 67159
22/04/2025 144.00p 150.00p 143.50p 147.00p 309763
17/04/2025 141.00p 144.28p 141.00p 143.50p 35062
16/04/2025 141.50p 142.25p 140.76p 142.00p 27563
15/04/2025 140.50p 142.12p 139.50p 140.50p 91166
14/04/2025 140.00p 142.89p 140.00p 142.50p 72558
11/04/2025 140.00p 140.00p 135.74p 140.00p 51937
10/04/2025 140.50p 141.50p 134.00p 137.50p 93064
09/04/2025 140.00p 140.75p 134.00p 137.50p 144579
08/04/2025 140.00p 143.50p 137.50p 143.50p 148969
07/04/2025 130.50p 139.00p 126.50p 139.00p 310739
04/04/2025 139.50p 140.00p 131.00p 132.00p 264047
03/04/2025 142.50p 143.00p 139.00p 139.00p 227272
02/04/2025 145.00p 145.00p 141.00p 142.50p 88553
01/04/2025 147.00p 147.00p 143.50p 143.50p 127661
31/03/2025 146.00p 146.83p 142.50p 144.00p 130065
28/03/2025 146.00p 147.50p 146.00p 146.50p 15068
27/03/2025 147.00p 148.50p 145.00p 145.00p 39884
26/03/2025 148.50p 148.50p 145.00p 145.00p 74831
25/03/2025 146.00p 148.50p 145.50p 145.50p 38089
24/03/2025 149.00p 150.00p 147.50p 147.50p 36642
21/03/2025 152.00p 152.00p 148.50p 148.50p 37120
20/03/2025 147.00p 151.50p 147.00p 151.00p 210076
19/03/2025 150.00p 152.50p 149.50p 152.50p 85276
18/03/2025 146.50p 153.00p 146.50p 150.00p 261225
17/03/2025 148.00p 149.00p 147.00p 149.00p 122496
14/03/2025 145.50p 148.50p 145.00p 148.50p 70652
13/03/2025 146.00p 149.50p 145.00p 145.50p 100505
12/03/2025 147.50p 148.59p 145.00p 146.00p 84983
11/03/2025 147.00p 147.00p 145.00p 147.00p 116092
10/03/2025 149.50p 151.50p 147.00p 147.00p 65731
07/03/2025 150.00p 151.50p 148.50p 151.00p 474587
06/03/2025 148.50p 150.50p 146.00p 149.00p 139755
05/03/2025 150.50p 151.50p 146.50p 147.50p 159030
04/03/2025 146.00p 151.50p 146.00p 150.50p 520192
03/03/2025 151.50p 151.50p 142.93p 150.00p 716555
28/02/2025 137.50p 153.00p 137.50p 152.00p 1492587
27/02/2025 139.00p 139.50p 137.00p 138.00p 1102040
26/02/2025 142.00p 142.00p 137.50p 138.50p 475682
25/02/2025 147.00p 147.00p 136.00p 136.50p 262595
24/02/2025 144.50p 147.00p 144.00p 145.00p 100489
21/02/2025 144.00p 145.00p 142.00p 143.00p 52738
20/02/2025 144.50p 145.50p 143.00p 143.00p 118259
19/02/2025 142.50p 144.50p 141.00p 142.00p 65545
18/02/2025 141.50p 145.00p 141.45p 145.00p 308389
17/02/2025 140.50p 142.50p 139.50p 139.50p 46536
14/02/2025 139.00p 144.00p 139.00p 141.00p 457877
13/02/2025 136.00p 140.00p 135.24p 138.50p 269135
12/02/2025 140.50p 140.50p 135.30p 137.50p 233374
11/02/2025 140.00p 141.50p 139.05p 140.00p 240952
10/02/2025 140.00p 142.50p 138.00p 138.00p 92153
07/02/2025 142.00p 143.50p 142.00p 142.00p 44147
06/02/2025 144.00p 146.50p 140.45p 141.00p 261426
05/02/2025 143.00p 146.00p 142.00p 143.50p 79118
04/02/2025 146.00p 147.00p 141.50p 145.00p 64887
03/02/2025 145.00p 146.50p 143.00p 143.50p 106987
31/01/2025 144.00p 144.50p 142.00p 143.00p 26933
30/01/2025 143.50p 145.00p 140.50p 145.00p 195066
29/01/2025 144.00p 145.50p 141.00p 142.50p 172704
28/01/2025 142.00p 144.00p 138.50p 143.50p 132831
27/01/2025 143.00p 144.00p 139.50p 140.00p 123471
24/01/2025 143.00p 145.33p 141.00p 144.00p 132784
23/01/2025 141.00p 146.00p 141.00p 143.50p 92015
22/01/2025 140.00p 142.00p 139.00p 142.00p 520867
21/01/2025 144.00p 144.50p 138.00p 139.50p 1303017
20/01/2025 146.00p 149.50p 141.50p 143.00p 211096
17/01/2025 146.50p 150.00p 143.00p 145.00p 910506
16/01/2025 151.00p 153.00p 145.00p 146.00p 244602
15/01/2025 147.00p 151.50p 145.00p 150.50p 173746
14/01/2025 147.00p 147.48p 143.00p 146.00p 121460
13/01/2025 147.00p 148.00p 146.00p 146.00p 66537
10/01/2025 150.00p 150.50p 145.50p 147.50p 137176
09/01/2025 152.50p 154.50p 150.00p 150.50p 106793
08/01/2025 155.00p 155.00p 149.50p 154.00p 191843
07/01/2025 147.00p 155.00p 144.00p 155.00p 442925
06/01/2025 147.00p 149.00p 145.00p 147.50p 251518
03/01/2025 151.00p 152.00p 148.50p 149.00p 155688
02/01/2025 152.00p 153.00p 148.50p 150.00p 195100
31/12/2024 153.00p 153.00p 151.00p 152.00p 64270
30/12/2024 155.00p 155.00p 151.00p 152.00p 90094
27/12/2024 151.00p 155.00p 150.00p 153.50p 89297
24/12/2024 151.00p 154.00p 150.50p 154.00p 57119
23/12/2024 154.00p 154.50p 151.50p 152.50p 96443
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

*Close Price adjusted for both dividends and splits