Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/07/2022 72.00p 73.40p 70.48p 72.00p 15627
11/07/2022 72.00p 72.00p 70.00p 72.00p 130749
08/07/2022 72.50p 74.00p 70.48p 72.00p 20784
07/07/2022 72.50p 75.00p 70.00p 72.50p 20798
06/07/2022 73.50p 74.00p 70.15p 72.50p 8661
05/07/2022 75.50p 77.00p 72.25p 73.50p 140743
04/07/2022 75.50p 78.00p 73.50p 75.50p 38497
01/07/2022 76.50p 76.50p 73.00p 74.00p 8111
30/06/2022 76.50p 76.50p 74.00p 75.00p 31606
29/06/2022 76.50p 76.95p 75.40p 76.50p 18741
28/06/2022 76.50p 79.00p 76.50p 76.50p 11240
27/06/2022 78.50p 79.21p 75.08p 76.50p 9894
24/06/2022 78.50p 79.80p 77.00p 78.00p 24458
23/06/2022 78.50p 79.88p 77.00p 77.00p 11907
22/06/2022 78.50p 79.88p 77.00p 78.50p 19152
21/06/2022 78.50p 80.00p 78.00p 78.50p 22359
20/06/2022 77.00p 80.00p 76.00p 78.50p 31088
17/06/2022 77.00p 79.00p 74.00p 79.00p 73712
16/06/2022 80.50p 80.50p 76.00p 77.00p 52442
15/06/2022 80.50p 80.50p 79.00p 80.50p 15316
14/06/2022 83.50p 85.00p 79.00p 80.50p 57101
13/06/2022 84.00p 88.00p 82.00p 83.50p 49421
10/06/2022 83.00p 85.60p 82.00p 84.00p 12267
09/06/2022 82.50p 87.00p 81.75p 82.00p 25270
08/06/2022 83.00p 84.00p 82.00p 83.00p 34286
07/06/2022 79.00p 84.00p 79.00p 83.00p 97386
06/06/2022 78.00p 80.70p 78.00p 78.50p 24302
03/06/2022 77.50p 80.00p 77.00p 77.50p 31877
02/06/2022 77.50p 80.00p 77.00p 77.50p 31877
01/06/2022 77.50p 80.00p 77.00p 77.50p 31877
31/05/2022 77.50p 80.00p 77.00p 79.00p 36700
30/05/2022 74.50p 79.99p 74.50p 77.50p 78351
27/05/2022 74.50p 76.95p 72.20p 73.40p 27788
26/05/2022 72.50p 76.90p 72.31p 74.50p 55373
25/05/2022 70.00p 76.90p 69.22p 73.00p 92216
24/05/2022 66.50p 72.00p 66.50p 70.00p 46729
23/05/2022 64.00p 69.00p 63.00p 66.50p 137254
20/05/2022 63.50p 65.72p 63.00p 64.00p 50505
19/05/2022 63.50p 64.79p 62.75p 63.50p 42279
18/05/2022 61.50p 64.79p 60.81p 63.50p 40178
17/05/2022 66.50p 66.50p 60.66p 61.50p 116852
16/05/2022 68.00p 68.00p 65.40p 66.50p 24473
13/05/2022 69.00p 71.00p 67.00p 68.00p 78767
12/05/2022 72.00p 72.00p 69.00p 69.00p 47495
11/05/2022 72.00p 72.70p 70.00p 72.00p 59048
10/05/2022 76.50p 77.00p 70.00p 70.00p 186378
09/05/2022 77.00p 78.00p 76.00p 76.00p 10441
06/05/2022 76.50p 77.00p 75.00p 76.50p 44105
05/05/2022 77.50p 79.00p 76.13p 76.50p 36600
04/05/2022 78.00p 79.30p 76.25p 77.50p 30003
03/05/2022 79.50p 80.00p 76.55p 78.00p 40564
02/05/2022 79.50p 79.70p 78.30p 79.50p 19073
29/04/2022 79.50p 79.70p 78.30p 79.50p 19073
28/04/2022 80.00p 81.00p 78.00p 79.50p 30571
27/04/2022 80.00p 81.00p 78.00p 78.40p 16654
26/04/2022 79.00p 80.00p 78.00p 78.00p 46918
25/04/2022 79.00p 79.50p 78.06p 79.00p 2950
22/04/2022 78.00p 79.90p 77.00p 79.00p 51284
21/04/2022 82.00p 83.10p 78.00p 78.20p 178455

*Close Price adjusted for both dividends and splits