Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2023 114.50p 115.00p 113.61p 114.50p 16805
24/04/2023 116.00p 116.00p 113.50p 114.50p 38148
21/04/2023 116.00p 118.00p 115.33p 116.00p 94568
20/04/2023 116.00p 117.00p 114.44p 116.00p 18096
19/04/2023 116.00p 118.00p 114.24p 116.00p 66991
18/04/2023 116.00p 118.00p 114.00p 116.00p 22744
17/04/2023 116.00p 116.85p 114.00p 114.00p 23987
14/04/2023 114.50p 118.00p 113.52p 114.00p 128697
13/04/2023 114.50p 116.16p 111.61p 114.50p 260979
12/04/2023 113.50p 116.00p 111.71p 114.50p 65647
11/04/2023 115.50p 115.50p 110.16p 112.50p 157184
06/04/2023 115.50p 115.50p 115.04p 115.50p 16602
05/04/2023 115.50p 116.00p 115.00p 116.00p 156532
04/04/2023 117.50p 118.00p 115.00p 115.50p 152216
03/04/2023 118.50p 119.00p 117.00p 117.50p 16732
31/03/2023 118.50p 120.00p 117.56p 118.50p 14469
30/03/2023 118.50p 120.00p 117.00p 118.00p 28643
29/03/2023 118.00p 120.00p 117.00p 118.50p 9952
28/03/2023 118.50p 120.00p 117.00p 118.00p 34239
27/03/2023 120.00p 120.00p 117.00p 118.50p 145943
24/03/2023 122.50p 122.50p 118.00p 120.00p 67038
23/03/2023 122.50p 122.50p 120.00p 122.50p 5553
22/03/2023 122.50p 122.50p 120.00p 120.00p 12185
21/03/2023 122.75p 125.00p 120.00p 122.50p 44248
20/03/2023 121.50p 123.52p 118.00p 122.75p 49916
17/03/2023 122.50p 124.92p 121.00p 121.00p 17998
16/03/2023 120.50p 123.94p 120.16p 122.50p 39791
15/03/2023 131.00p 131.00p 119.00p 120.50p 296162
14/03/2023 130.50p 134.00p 126.00p 128.00p 78672
13/03/2023 128.00p 135.00p 126.00p 130.00p 155529
10/03/2023 128.50p 130.00p 126.00p 127.00p 86859
09/03/2023 132.00p 134.00p 127.15p 128.50p 79897
08/03/2023 138.50p 140.00p 130.48p 132.00p 176583
07/03/2023 140.00p 143.49p 136.75p 138.50p 177494
06/03/2023 133.00p 143.00p 131.85p 142.00p 318343
03/03/2023 127.50p 135.00p 126.16p 132.00p 427747
02/03/2023 122.00p 129.00p 119.87p 126.00p 419320
01/03/2023 123.00p 124.00p 122.00p 123.00p 68984
28/02/2023 125.00p 128.00p 122.00p 123.00p 59637
27/02/2023 125.50p 128.00p 122.00p 125.50p 192500
24/02/2023 123.00p 130.00p 122.00p 124.50p 521184
23/02/2023 115.50p 116.82p 114.00p 115.50p 20555
22/02/2023 120.50p 120.50p 113.55p 115.00p 104069
21/02/2023 122.00p 123.00p 120.00p 121.50p 77991
20/02/2023 118.50p 125.12p 118.50p 123.00p 166443
17/02/2023 117.50p 120.16p 117.00p 119.50p 78746
16/02/2023 116.50p 120.00p 115.00p 117.50p 54622
15/02/2023 116.50p 117.00p 115.00p 115.50p 85008
14/02/2023 117.50p 117.50p 116.35p 116.50p 47562
13/02/2023 117.50p 118.94p 116.00p 117.50p 28202
10/02/2023 117.50p 118.92p 115.95p 117.50p 43561
09/02/2023 119.50p 119.50p 115.75p 117.50p 55840
08/02/2023 122.50p 122.50p 119.00p 119.50p 72305
07/02/2023 122.50p 125.00p 120.00p 122.50p 147785
06/02/2023 123.50p 124.00p 119.55p 122.50p 95543
03/02/2023 134.00p 134.00p 118.10p 123.50p 246730
02/02/2023 133.00p 134.00p 131.00p 132.00p 15674
01/02/2023 134.00p 135.00p 131.08p 133.00p 92390
31/01/2023 135.00p 141.40p 132.00p 134.00p 197927
30/01/2023 127.50p 136.00p 127.50p 135.00p 311408
27/01/2023 119.00p 130.00p 118.12p 125.00p 412622
26/01/2023 115.50p 120.00p 113.00p 119.00p 201830
25/01/2023 116.00p 117.00p 111.82p 116.50p 115816
24/01/2023 115.50p 116.00p 114.02p 115.00p 51690
23/01/2023 113.00p 117.00p 113.00p 115.50p 247334
20/01/2023 112.50p 115.00p 110.00p 113.00p 67075
19/01/2023 112.50p 115.23p 112.50p 115.00p 43913
18/01/2023 111.50p 114.90p 111.33p 113.00p 49548
17/01/2023 108.00p 112.80p 108.00p 110.00p 72055
16/01/2023 112.50p 114.62p 105.00p 108.00p 204998
13/01/2023 111.00p 115.57p 109.00p 115.00p 167184
12/01/2023 106.50p 114.00p 106.50p 111.00p 175559
11/01/2023 103.50p 108.00p 103.50p 106.50p 51452
10/01/2023 103.50p 104.00p 99.60p 103.50p 80424
09/01/2023 102.50p 105.00p 102.00p 103.50p 47574
06/01/2023 101.00p 105.00p 101.00p 103.50p 71854
05/01/2023 98.50p 101.96p 98.00p 101.00p 94560
04/01/2023 98.50p 100.00p 97.00p 98.50p 26034
03/01/2023 97.00p 100.00p 95.00p 98.50p 98904
30/12/2022 96.00p 99.00p 95.62p 97.00p 35178
29/12/2022 94.00p 98.00p 93.00p 96.00p 58094
28/12/2022 94.00p 94.76p 93.00p 93.00p 11798
23/12/2022 94.00p 94.70p 93.00p 94.00p 10214
22/12/2022 96.50p 96.50p 93.00p 95.40p 36801
21/12/2022 98.50p 98.50p 95.00p 96.50p 97477
20/12/2022 98.50p 98.64p 98.50p 98.50p 0
19/12/2022 98.50p 100.00p 98.50p 98.50p 1007
16/12/2022 98.50p 98.79p 97.00p 98.50p 45130
15/12/2022 100.00p 101.70p 95.50p 98.50p 84516
14/12/2022 100.00p 100.00p 98.00p 100.00p 10324
13/12/2022 111.50p 111.50p 96.60p 100.50p 250908
12/12/2022 112.00p 112.00p 109.10p 111.50p 42093
09/12/2022 112.00p 112.00p 111.00p 112.00p 12763
08/12/2022 114.00p 117.00p 110.00p 112.00p 53956
07/12/2022 114.00p 116.60p 113.50p 114.00p 28574
06/12/2022 115.50p 117.00p 113.46p 115.00p 137430
05/12/2022 115.50p 116.70p 114.30p 115.50p 9995
02/12/2022 115.00p 116.35p 114.72p 115.00p 72254
01/12/2022 114.50p 116.50p 113.75p 114.00p 88691
30/11/2022 114.50p 116.99p 112.00p 114.50p 94974
29/11/2022 114.00p 117.00p 111.00p 114.00p 255038
28/11/2022 115.00p 115.00p 111.00p 114.00p 22642
25/11/2022 115.00p 115.50p 113.00p 115.00p 23687
24/11/2022 115.00p 115.80p 113.25p 115.00p 51720
23/11/2022 115.00p 116.00p 114.60p 115.00p 38000
22/11/2022 114.00p 115.00p 114.00p 115.00p 11250
21/11/2022 114.00p 116.88p 112.60p 114.00p 178564
18/11/2022 114.00p 115.50p 113.31p 114.00p 19226
17/11/2022 113.00p 116.00p 112.50p 115.00p 65540
16/11/2022 113.00p 113.00p 111.00p 113.00p 338791
15/11/2022 115.00p 116.00p 111.00p 113.00p 126453
14/11/2022 115.50p 119.08p 114.00p 115.00p 202500
11/11/2022 110.50p 117.00p 108.75p 114.50p 242132
10/11/2022 104.50p 112.45p 103.25p 110.50p 230736
09/11/2022 103.00p 106.75p 102.00p 104.50p 82993
08/11/2022 103.00p 104.90p 100.00p 101.00p 61061
07/11/2022 98.00p 105.00p 97.40p 102.50p 257911
04/11/2022 98.00p 98.30p 98.00p 98.00p 20000
03/11/2022 97.00p 98.00p 95.00p 98.00p 65646
02/11/2022 97.00p 97.00p 95.00p 97.00p 3151
01/11/2022 97.00p 97.00p 95.04p 97.00p 18808
31/10/2022 98.00p 98.00p 96.00p 98.00p 17462
28/10/2022 98.00p 98.00p 95.50p 98.00p 8127
27/10/2022 98.00p 99.00p 96.00p 98.00p 5746
26/10/2022 98.00p 98.50p 95.50p 98.00p 23217
25/10/2022 97.50p 98.00p 96.00p 98.00p 5419
24/10/2022 97.50p 98.00p 96.00p 97.50p 7662
21/10/2022 97.50p 97.90p 97.00p 97.00p 12220
20/10/2022 97.50p 98.00p 96.00p 97.50p 8649
19/10/2022 98.00p 98.30p 96.00p 97.50p 14766
18/10/2022 100.00p 100.00p 96.00p 98.00p 25263
17/10/2022 102.00p 102.00p 98.00p 100.00p 9511
14/10/2022 102.00p 102.00p 99.00p 102.00p 9370
13/10/2022 102.00p 103.50p 99.00p 102.00p 35481
12/10/2022 102.00p 102.00p 99.00p 102.00p 11102
11/10/2022 102.50p 102.50p 98.00p 99.00p 20789
10/10/2022 102.50p 102.50p 100.00p 102.50p 26172
07/10/2022 101.50p 104.00p 100.00p 102.50p 42006
06/10/2022 102.50p 103.25p 99.60p 101.50p 11328
05/10/2022 105.00p 105.00p 100.00p 102.00p 35566
04/10/2022 98.00p 107.36p 98.00p 103.00p 120054
03/10/2022 97.50p 99.00p 95.00p 95.00p 107166
30/09/2022 105.00p 105.00p 96.00p 97.50p 114431
29/09/2022 100.50p 111.90p 100.00p 102.00p 449575
28/09/2022 100.50p 100.50p 97.00p 98.50p 128695
27/09/2022 102.00p 104.00p 98.30p 100.50p 40585
26/09/2022 97.50p 103.55p 97.50p 102.00p 111478
23/09/2022 98.50p 100.00p 95.60p 97.50p 105060
22/09/2022 97.00p 101.00p 91.00p 101.00p 201407
21/09/2022 89.50p 99.70p 87.40p 94.20p 120185
20/09/2022 91.00p 92.00p 88.00p 89.50p 14423
19/09/2022 91.00p 94.00p 90.40p 91.00p 137158
16/09/2022 91.00p 94.00p 90.40p 91.00p 137158
15/09/2022 80.50p 93.75p 79.80p 93.00p 518356
14/09/2022 80.00p 81.60p 79.25p 79.50p 1316
13/09/2022 80.00p 82.52p 77.00p 80.00p 11054
12/09/2022 78.00p 82.60p 78.00p 80.00p 205006
09/09/2022 78.00p 79.60p 78.00p 78.00p 11042
08/09/2022 78.00p 78.00p 78.00p 78.00p 0
07/09/2022 78.00p 79.33p 76.55p 78.00p 7115
06/09/2022 78.00p 79.77p 77.55p 78.00p 18104
05/09/2022 78.50p 79.00p 74.10p 78.00p 51230
02/09/2022 78.50p 78.50p 77.03p 78.50p 1479
01/09/2022 78.50p 78.50p 77.03p 78.50p 299
31/08/2022 78.50p 79.55p 77.03p 78.50p 6773
30/08/2022 78.50p 79.55p 77.75p 78.50p 5650
29/08/2022 78.50p 79.52p 77.00p 78.50p 26459
26/08/2022 78.50p 79.52p 77.00p 78.50p 26459
25/08/2022 78.50p 79.00p 77.00p 78.50p 3590
24/08/2022 78.50p 79.04p 78.50p 78.50p 6317
23/08/2022 78.50p 79.60p 77.00p 78.50p 21859
22/08/2022 80.00p 80.00p 77.00p 78.50p 19970
19/08/2022 80.00p 81.20p 80.00p 80.00p 1320
18/08/2022 80.00p 82.70p 77.00p 80.00p 25924
17/08/2022 80.00p 82.00p 77.77p 80.00p 1630
16/08/2022 80.00p 83.00p 77.60p 80.00p 9548
15/08/2022 80.00p 82.70p 77.00p 80.00p 28561
12/08/2022 80.50p 81.80p 77.60p 80.00p 13319
11/08/2022 80.50p 82.00p 78.00p 82.00p 18643
10/08/2022 80.50p 82.20p 79.00p 80.50p 14292
09/08/2022 80.50p 82.20p 78.70p 80.50p 114780
08/08/2022 78.50p 82.22p 78.50p 80.50p 33609
05/08/2022 72.00p 78.98p 70.00p 78.00p 366763
04/08/2022 72.00p 73.80p 70.00p 70.20p 25290
03/08/2022 72.00p 73.40p 71.00p 72.00p 6311
02/08/2022 71.50p 72.00p 70.95p 72.00p 1347
01/08/2022 71.50p 73.50p 70.81p 71.50p 3249
29/07/2022 70.50p 73.50p 70.50p 71.50p 7324
28/07/2022 70.00p 72.00p 68.00p 70.50p 189083
27/07/2022 70.00p 70.80p 70.00p 70.00p 10554
26/07/2022 70.00p 70.80p 69.00p 70.00p 29733
25/07/2022 70.00p 71.60p 68.00p 70.00p 5162
22/07/2022 69.50p 71.00p 69.50p 70.00p 2766
21/07/2022 68.00p 72.15p 66.40p 69.50p 21003
20/07/2022 72.50p 72.50p 66.00p 68.00p 44879
19/07/2022 76.00p 76.00p 70.41p 72.50p 53842
18/07/2022 76.00p 77.50p 73.00p 76.00p 35896
15/07/2022 72.00p 77.00p 70.00p 75.50p 126386
14/07/2022 72.00p 73.00p 70.12p 72.00p 77166
13/07/2022 72.00p 74.00p 70.00p 72.00p 29060

*Close Price adjusted for both dividends and splits