Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2024 119.00p 119.00p 115.50p 118.00p 85926
07/02/2024 120.50p 120.50p 118.00p 118.00p 43274
06/02/2024 120.50p 121.00p 118.25p 120.00p 34236
05/02/2024 120.50p 120.50p 118.00p 118.00p 117336
02/02/2024 121.50p 121.50p 119.25p 121.50p 110271
01/02/2024 121.50p 122.00p 119.00p 119.00p 107559
31/01/2024 122.00p 124.00p 119.00p 119.00p 154104
30/01/2024 122.00p 123.00p 120.00p 120.00p 15998
29/01/2024 122.00p 124.00p 121.12p 122.00p 32910
26/01/2024 121.00p 121.95p 120.10p 121.00p 111485
25/01/2024 120.50p 121.55p 119.62p 121.50p 18688
24/01/2024 118.50p 121.50p 117.60p 121.00p 723505
23/01/2024 116.50p 119.00p 115.00p 117.00p 561680
22/01/2024 120.50p 121.00p 115.10p 116.50p 279853
19/01/2024 121.00p 121.00p 119.00p 120.00p 125171
18/01/2024 121.00p 121.00p 119.00p 120.00p 166522
17/01/2024 120.00p 124.00p 119.00p 122.00p 345071
16/01/2024 121.00p 121.00p 119.00p 120.00p 20130
15/01/2024 122.50p 122.50p 119.00p 120.00p 87948
12/01/2024 123.00p 123.00p 121.50p 121.50p 35070
11/01/2024 123.50p 123.50p 122.00p 122.00p 30213
10/01/2024 123.00p 124.00p 122.00p 123.50p 85009
09/01/2024 123.00p 124.50p 122.00p 123.00p 15724
08/01/2024 123.00p 123.00p 122.00p 122.00p 34286
05/01/2024 123.00p 124.00p 122.20p 122.50p 41858
04/01/2024 124.00p 125.00p 122.50p 122.50p 247150
03/01/2024 124.00p 125.00p 123.00p 124.00p 29358
02/01/2024 127.00p 127.00p 123.02p 124.00p 116638
29/12/2023 126.00p 127.00p 125.05p 127.00p 26840
28/12/2023 125.50p 127.00p 124.20p 127.00p 55370
27/12/2023 125.50p 126.45p 125.50p 125.50p 65575
22/12/2023 125.50p 127.00p 124.50p 125.50p 7676
21/12/2023 125.50p 125.50p 124.00p 125.00p 13156
20/12/2023 125.00p 128.00p 124.00p 126.00p 120230
19/12/2023 124.50p 126.50p 124.00p 126.50p 333236
18/12/2023 123.00p 126.00p 122.55p 124.50p 154427
15/12/2023 122.50p 124.00p 121.00p 123.00p 100340
14/12/2023 121.50p 123.00p 121.00p 122.00p 135286
13/12/2023 121.50p 122.00p 121.00p 121.50p 75840
12/12/2023 123.50p 123.50p 121.50p 121.50p 72569
11/12/2023 124.00p 124.00p 123.10p 123.50p 5432
08/12/2023 123.00p 127.00p 123.00p 123.50p 130743
07/12/2023 125.00p 125.00p 122.50p 122.50p 67517
06/12/2023 126.50p 126.50p 123.00p 123.00p 71950
05/12/2023 126.50p 128.00p 124.00p 124.00p 336625
04/12/2023 127.00p 128.00p 124.25p 126.00p 1076255
01/12/2023 126.50p 127.50p 125.00p 126.00p 61388
30/11/2023 128.00p 129.00p 125.00p 125.00p 277272
29/11/2023 126.50p 128.00p 125.00p 128.00p 111660
28/11/2023 125.00p 127.00p 124.40p 126.00p 136521
27/11/2023 128.50p 128.50p 125.28p 125.50p 112046
24/11/2023 128.00p 129.25p 127.00p 128.00p 684677
23/11/2023 125.00p 131.12p 125.00p 128.00p 1818528
22/11/2023 122.00p 124.80p 120.00p 124.00p 668242
21/11/2023 122.50p 125.00p 120.12p 122.00p 405070
20/11/2023 124.00p 126.00p 121.10p 122.00p 96264
17/11/2023 124.00p 126.00p 122.00p 123.00p 311445
16/11/2023 127.50p 130.00p 122.50p 123.50p 368665
15/11/2023 128.50p 128.70p 125.10p 127.00p 67879
14/11/2023 128.50p 128.50p 127.00p 127.00p 150379
13/11/2023 127.50p 130.00p 127.10p 127.50p 350093
10/11/2023 125.50p 130.00p 125.50p 128.00p 64467
09/11/2023 123.50p 125.00p 122.00p 123.50p 48842
08/11/2023 123.00p 124.85p 122.00p 123.00p 267823
07/11/2023 123.00p 123.50p 122.00p 123.00p 483932
06/11/2023 124.00p 124.00p 122.00p 123.00p 1725069
03/11/2023 124.00p 124.00p 123.00p 124.00p 47800
02/11/2023 125.50p 125.50p 123.00p 124.00p 108902
01/11/2023 126.00p 128.00p 125.00p 125.00p 705553
31/10/2023 125.00p 126.00p 123.08p 125.50p 79386
30/10/2023 122.50p 126.90p 122.50p 124.00p 82725
27/10/2023 122.50p 124.85p 121.75p 122.50p 36262
26/10/2023 121.00p 122.50p 120.00p 122.50p 142515
25/10/2023 119.25p 121.50p 119.25p 121.00p 207429
24/10/2023 119.00p 121.50p 118.00p 121.00p 47123
23/10/2023 118.50p 120.00p 118.50p 120.00p 2094639
20/10/2023 115.00p 119.70p 115.00p 119.50p 138352
19/10/2023 115.00p 116.00p 114.15p 116.00p 47969
18/10/2023 115.00p 117.70p 112.00p 115.00p 67773
17/10/2023 114.50p 118.00p 112.10p 118.00p 64830
16/10/2023 114.00p 116.00p 112.00p 116.00p 28004
13/10/2023 114.00p 116.00p 112.00p 114.00p 58414
12/10/2023 113.50p 116.00p 112.00p 114.50p 637364
11/10/2023 111.50p 115.00p 111.50p 114.00p 298907
10/10/2023 111.75p 113.50p 110.00p 111.50p 56545
09/10/2023 108.00p 112.50p 107.85p 112.50p 158078
06/10/2023 108.00p 108.00p 107.25p 108.00p 94515
05/10/2023 108.00p 108.50p 106.40p 108.00p 120607
04/10/2023 108.00p 109.50p 107.08p 108.00p 54159
03/10/2023 106.50p 113.15p 105.00p 108.50p 509795
02/10/2023 98.50p 109.00p 98.50p 106.50p 214972
29/09/2023 100.00p 101.50p 78.88p 100.50p 13677309
28/09/2023 103.00p 105.50p 98.25p 100.00p 348325
27/09/2023 102.00p 104.00p 100.50p 103.50p 110634
26/09/2023 102.00p 102.00p 100.77p 102.00p 76306
25/09/2023 102.50p 105.00p 100.50p 102.00p 75509
22/09/2023 102.50p 105.00p 100.50p 101.00p 92458
21/09/2023 102.50p 102.50p 100.85p 102.00p 45649
20/09/2023 102.50p 103.00p 100.65p 102.50p 80929
19/09/2023 102.50p 103.10p 100.13p 101.00p 135338
18/09/2023 102.50p 105.00p 100.82p 102.50p 60791
15/09/2023 101.50p 102.40p 100.51p 101.50p 36847
14/09/2023 102.00p 103.00p 99.95p 102.00p 51296
13/09/2023 102.00p 104.00p 99.90p 102.00p 91544
12/09/2023 102.50p 104.00p 100.26p 102.00p 127743
11/09/2023 102.50p 103.20p 100.25p 102.50p 56738
08/09/2023 102.50p 103.20p 100.00p 102.50p 35794
07/09/2023 101.50p 105.00p 100.33p 101.00p 100531
06/09/2023 101.50p 105.00p 100.62p 101.50p 23733
05/09/2023 101.50p 102.25p 100.56p 101.50p 11739
04/09/2023 100.00p 104.00p 98.00p 102.50p 137574
01/09/2023 101.50p 103.00p 97.55p 103.00p 184549
31/08/2023 103.50p 104.00p 102.00p 103.00p 11335
30/08/2023 104.00p 104.00p 102.00p 103.50p 27958
29/08/2023 104.00p 105.00p 103.00p 103.50p 82136
25/08/2023 105.00p 105.00p 103.00p 103.00p 47631
24/08/2023 105.00p 107.00p 103.12p 105.00p 2400
23/08/2023 103.50p 105.40p 103.12p 105.00p 40051
22/08/2023 103.50p 103.65p 103.00p 103.50p 5024
21/08/2023 104.50p 107.00p 102.00p 103.00p 35031
18/08/2023 104.50p 104.50p 102.16p 102.50p 24224
17/08/2023 104.50p 106.00p 102.90p 106.00p 30578
16/08/2023 104.50p 105.20p 102.90p 104.50p 709
15/08/2023 103.00p 106.00p 102.75p 104.50p 22851
14/08/2023 103.00p 103.00p 102.66p 103.00p 1000
11/08/2023 105.00p 105.00p 102.56p 103.00p 16704
10/08/2023 105.00p 105.00p 103.00p 104.00p 38851
09/08/2023 107.50p 109.00p 103.77p 105.00p 59287
08/08/2023 102.50p 108.00p 102.50p 107.50p 49899
07/08/2023 102.50p 105.00p 100.75p 102.50p 35281
04/08/2023 102.50p 105.00p 100.75p 102.50p 12696
03/08/2023 102.50p 105.00p 100.75p 102.50p 5040
02/08/2023 103.50p 105.00p 101.22p 102.50p 25655
01/08/2023 103.50p 107.00p 102.00p 102.50p 175036
31/07/2023 104.50p 104.50p 101.00p 103.50p 71700
28/07/2023 104.50p 107.00p 102.00p 104.50p 3318
27/07/2023 102.50p 107.00p 102.03p 104.50p 70025
26/07/2023 109.50p 109.50p 101.50p 106.00p 157643
25/07/2023 109.50p 110.25p 107.26p 109.50p 3090
24/07/2023 111.00p 111.40p 107.00p 109.50p 31990
21/07/2023 111.00p 111.35p 109.00p 111.00p 19379
20/07/2023 109.00p 111.90p 109.00p 111.00p 53128
19/07/2023 104.50p 110.00p 104.30p 109.00p 141181
18/07/2023 104.50p 105.40p 103.00p 105.00p 50141
17/07/2023 104.50p 106.00p 103.00p 104.50p 19887
14/07/2023 110.50p 110.50p 102.00p 104.50p 283668
13/07/2023 109.50p 110.70p 107.55p 109.50p 58023
12/07/2023 114.50p 114.50p 108.25p 109.50p 90089
11/07/2023 114.50p 114.50p 112.05p 114.50p 33050
10/07/2023 114.50p 116.70p 111.30p 114.50p 76588
07/07/2023 115.50p 117.00p 114.18p 115.50p 23491
06/07/2023 122.50p 122.50p 113.00p 115.50p 1715219
05/07/2023 122.00p 122.00p 120.25p 122.00p 2841
04/07/2023 122.00p 122.00p 120.00p 122.00p 20912
03/07/2023 123.00p 125.00p 121.00p 123.00p 24626
30/06/2023 122.00p 123.56p 121.10p 123.00p 62946
29/06/2023 122.00p 122.30p 121.85p 122.00p 27538
28/06/2023 122.00p 122.28p 121.60p 122.00p 132122
27/06/2023 122.00p 123.00p 121.00p 122.00p 41365
26/06/2023 123.50p 126.00p 121.33p 122.00p 90931
23/06/2023 124.00p 125.00p 122.00p 124.00p 32599
22/06/2023 124.00p 125.40p 123.00p 124.00p 58304
21/06/2023 124.00p 125.60p 123.88p 124.00p 12036
20/06/2023 123.50p 125.95p 121.00p 124.00p 173650
19/06/2023 123.50p 125.50p 123.20p 123.50p 11614
16/06/2023 123.00p 124.44p 122.77p 123.50p 44368
15/06/2023 123.00p 125.00p 122.61p 123.00p 34008
14/06/2023 123.00p 124.60p 120.00p 123.00p 40862
13/06/2023 122.00p 123.00p 121.16p 122.00p 29527
12/06/2023 122.00p 122.89p 120.00p 121.00p 105129
09/06/2023 123.00p 123.00p 121.00p 122.00p 17204
08/06/2023 126.00p 126.00p 121.75p 123.00p 38626
07/06/2023 126.00p 126.00p 124.00p 126.00p 17509
06/06/2023 127.00p 127.00p 124.80p 126.00p 13144
05/06/2023 127.00p 127.40p 126.00p 127.00p 12007
02/06/2023 127.00p 128.00p 127.00p 127.00p 1696
01/06/2023 127.00p 128.00p 126.10p 127.00p 28076
31/05/2023 126.00p 128.00p 124.00p 127.00p 185518
30/05/2023 126.00p 128.00p 126.00p 126.00p 14782
26/05/2023 125.50p 128.00p 123.00p 126.00p 52075
25/05/2023 125.00p 127.35p 123.00p 125.50p 76879
24/05/2023 125.00p 125.00p 122.00p 125.00p 62291
23/05/2023 125.00p 125.00p 122.00p 123.50p 14397
22/05/2023 125.00p 126.55p 123.22p 125.00p 24417
19/05/2023 122.50p 128.00p 120.33p 124.50p 102880
18/05/2023 122.50p 122.50p 119.10p 120.50p 18285
17/05/2023 124.00p 124.14p 120.10p 122.50p 38605
16/05/2023 125.50p 129.00p 122.00p 123.00p 68688
15/05/2023 125.50p 126.00p 123.05p 126.00p 56558
12/05/2023 125.50p 128.70p 122.00p 125.50p 43368
11/05/2023 124.50p 128.70p 122.00p 125.50p 24311
10/05/2023 117.00p 126.90p 117.00p 124.50p 195758
09/05/2023 117.50p 118.40p 115.08p 117.00p 108991
05/05/2023 117.50p 118.40p 115.93p 117.50p 141147
04/05/2023 117.50p 118.50p 116.00p 117.50p 54839
03/05/2023 117.50p 119.00p 116.00p 117.50p 44595
02/05/2023 116.50p 119.00p 115.48p 117.50p 105938
28/04/2023 114.50p 117.85p 114.00p 116.00p 171388
27/04/2023 114.50p 114.50p 114.12p 114.50p 4633
26/04/2023 114.50p 114.50p 114.22p 114.50p 1187

*Close Price adjusted for both dividends and splits