Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/03/2020 166.50p 179.70p 151.00p 175.00p 76085
18/03/2020 172.50p 172.50p 155.00p 166.50p 44874
17/03/2020 180.00p 180.00p 155.00p 166.50p 158633
16/03/2020 210.50p 210.50p 155.00p 170.50p 188092
13/03/2020 223.50p 225.00p 211.16p 216.00p 90458
12/03/2020 240.50p 240.50p 215.00p 223.50p 89140
11/03/2020 243.50p 250.00p 242.20p 244.50p 20598
10/03/2020 240.00p 245.00p 230.00p 242.50p 61890
09/03/2020 235.00p 244.95p 216.00p 242.00p 167031
06/03/2020 250.50p 250.50p 230.50p 245.00p 343058
05/03/2020 262.00p 262.00p 240.00p 256.00p 166576
04/03/2020 265.50p 266.00p 260.00p 262.00p 77798
03/03/2020 269.50p 274.00p 268.25p 270.00p 56126
02/03/2020 260.00p 274.70p 255.25p 267.00p 102061
28/02/2020 265.50p 270.00p 252.34p 257.00p 99175
27/02/2020 272.00p 272.00p 256.00p 256.00p 109869
26/02/2020 281.50p 281.90p 269.40p 270.00p 40517
25/02/2020 281.00p 284.60p 276.00p 280.00p 57257
24/02/2020 311.00p 311.00p 270.50p 280.00p 132747
21/02/2020 316.00p 316.90p 310.00p 312.00p 23787
20/02/2020 317.50p 320.00p 313.20p 316.00p 9037
19/02/2020 322.00p 327.00p 313.35p 317.00p 102803
18/02/2020 322.00p 325.40p 317.00p 322.00p 5517
17/02/2020 321.50p 326.33p 320.00p 322.00p 27054
14/02/2020 320.00p 323.75p 320.00p 321.50p 4495
13/02/2020 320.50p 324.00p 317.00p 320.00p 22429
12/02/2020 320.50p 324.00p 319.75p 320.50p 9258
11/02/2020 317.00p 325.00p 317.00p 320.50p 19951
10/02/2020 316.00p 320.80p 312.00p 314.00p 26135
07/02/2020 318.00p 320.00p 314.50p 318.00p 19292
06/02/2020 321.00p 321.50p 314.50p 318.00p 19484
05/02/2020 311.00p 321.50p 308.90p 321.00p 31147
04/02/2020 308.50p 314.00p 308.50p 311.00p 30052
03/02/2020 308.50p 312.00p 305.66p 308.00p 36714
31/01/2020 306.50p 312.00p 305.50p 308.50p 55061
30/01/2020 316.50p 318.00p 300.30p 306.50p 88326
29/01/2020 325.50p 343.00p 315.00p 317.00p 49195
28/01/2020 325.00p 330.00p 320.00p 325.50p 22868
27/01/2020 333.50p 335.00p 320.30p 322.50p 81097
24/01/2020 328.50p 339.00p 328.50p 333.50p 50181
23/01/2020 328.50p 332.00p 328.00p 328.50p 37924
22/01/2020 330.00p 334.50p 326.20p 328.50p 43027
21/01/2020 327.50p 334.20p 327.50p 331.50p 80461
20/01/2020 302.50p 334.00p 300.75p 326.00p 295563
17/01/2020 301.50p 305.00p 301.00p 302.50p 10326
16/01/2020 299.00p 304.50p 297.86p 302.50p 19481
15/01/2020 297.00p 300.00p 297.00p 298.00p 15271
14/01/2020 296.00p 299.60p 293.10p 296.00p 46449
13/01/2020 295.50p 297.95p 292.00p 296.00p 26034
10/01/2020 296.50p 300.00p 293.50p 295.50p 17564
09/01/2020 297.50p 300.00p 295.00p 297.50p 32659
08/01/2020 296.00p 297.50p 293.80p 297.50p 18595
07/01/2020 296.00p 299.00p 293.20p 296.00p 62106
06/01/2020 284.00p 297.00p 283.00p 297.00p 240941
03/01/2020 269.50p 270.00p 266.66p 269.50p 5877
02/01/2020 269.50p 273.00p 266.50p 269.50p 23431
01/01/2020 269.50p 272.00p 269.50p 269.50p 2812
31/12/2019 269.50p 272.00p 269.50p 269.50p 2812
30/12/2019 269.50p 270.00p 266.00p 269.50p 11470
27/12/2019 269.50p 272.00p 266.33p 269.50p 2387
26/12/2019 269.00p 269.50p 266.33p 269.50p 500
25/12/2019 269.00p 269.50p 266.33p 269.50p 500
24/12/2019 269.00p 269.50p 266.33p 269.50p 500
23/12/2019 267.50p 272.00p 263.50p 269.00p 19043
20/12/2019 267.50p 270.92p 263.00p 266.00p 10051
19/12/2019 267.00p 269.00p 263.40p 267.50p 196764
18/12/2019 269.00p 269.90p 265.00p 268.50p 4474
17/12/2019 269.50p 270.25p 265.27p 269.00p 21136
16/12/2019 269.50p 272.40p 266.01p 269.50p 30115
13/12/2019 267.50p 270.64p 264.00p 269.50p 114025
12/12/2019 267.50p 267.50p 263.33p 267.50p 14725
11/12/2019 267.50p 267.50p 263.45p 267.50p 1350
10/12/2019 266.50p 271.00p 263.45p 267.50p 9978
09/12/2019 269.50p 272.00p 263.00p 266.50p 29044
06/12/2019 271.50p 272.00p 267.33p 269.50p 10798
05/12/2019 267.50p 272.00p 265.00p 270.00p 41000
04/12/2019 267.50p 270.00p 266.70p 270.00p 7157
03/12/2019 267.50p 267.75p 266.70p 267.50p 5880
02/12/2019 267.50p 267.50p 265.75p 267.50p 4666
29/11/2019 267.50p 270.00p 267.00p 267.50p 8850
28/11/2019 272.50p 272.50p 265.00p 265.00p 25190
27/11/2019 274.50p 275.40p 272.00p 272.50p 17700
26/11/2019 274.50p 275.44p 272.50p 274.50p 7266
25/11/2019 274.50p 276.00p 272.55p 274.50p 5947
22/11/2019 274.50p 277.00p 272.55p 275.00p 3973
21/11/2019 273.50p 276.00p 260.00p 274.50p 79244
20/11/2019 275.50p 275.75p 274.00p 275.50p 8655
19/11/2019 276.00p 276.00p 274.00p 275.50p 11499
18/11/2019 274.00p 276.00p 274.00p 276.00p 16506
15/11/2019 274.50p 277.00p 272.00p 276.00p 9685
14/11/2019 276.50p 276.50p 273.50p 274.50p 15181
13/11/2019 276.00p 277.00p 274.02p 276.00p 8343
12/11/2019 276.00p 277.00p 269.00p 276.00p 14538
11/11/2019 276.50p 276.80p 274.00p 276.00p 6137
08/11/2019 276.50p 278.00p 276.50p 276.50p 39515
07/11/2019 276.50p 277.00p 272.00p 276.50p 541980
06/11/2019 278.00p 278.00p 275.00p 276.50p 25835
05/11/2019 278.00p 278.00p 276.00p 278.00p 26820
04/11/2019 278.00p 278.00p 276.10p 278.00p 11089
01/11/2019 278.00p 278.00p 276.00p 278.00p 12885
31/10/2019 278.00p 278.00p 276.10p 278.00p 3628
30/10/2019 278.00p 279.00p 276.10p 278.00p 5833
29/10/2019 278.00p 278.00p 276.00p 278.00p 4000
28/10/2019 278.00p 278.40p 276.00p 278.00p 8765
25/10/2019 278.00p 278.40p 278.00p 278.00p 2020
24/10/2019 278.00p 278.00p 276.00p 278.00p 3333
23/10/2019 278.00p 280.00p 276.00p 278.00p 155521
22/10/2019 278.00p 280.00p 278.00p 278.00p 2982
21/10/2019 278.00p 279.10p 277.40p 278.00p 3190
18/10/2019 278.00p 280.00p 277.30p 278.00p 16146
17/10/2019 278.00p 279.20p 277.25p 278.00p 16886
16/10/2019 278.00p 278.00p 276.00p 278.00p 235498
15/10/2019 279.50p 279.50p 276.00p 278.00p 21414
14/10/2019 281.00p 281.00p 276.30p 279.50p 20041
11/10/2019 281.00p 283.00p 280.99p 281.00p 3853
10/10/2019 281.00p 281.00p 278.00p 281.00p 2181
09/10/2019 281.00p 281.60p 277.00p 281.00p 1312960
08/10/2019 283.50p 283.50p 277.00p 281.00p 5379
07/10/2019 283.50p 283.99p 280.00p 283.50p 13023
04/10/2019 284.50p 284.50p 280.00p 283.50p 289428
03/10/2019 286.00p 286.00p 282.00p 284.50p 24079
02/10/2019 289.00p 289.50p 287.00p 289.50p 25593
01/10/2019 289.50p 293.00p 286.10p 289.00p 22184
30/09/2019 289.50p 289.50p 286.10p 289.50p 12017
27/09/2019 292.00p 295.00p 287.00p 289.50p 5158
26/09/2019 292.00p 295.00p 289.00p 292.00p 5750
25/09/2019 293.00p 293.00p 290.45p 292.00p 10628
24/09/2019 293.00p 294.75p 290.45p 293.00p 5000
23/09/2019 296.00p 296.00p 290.44p 293.00p 41137
20/09/2019 296.00p 298.00p 294.10p 296.00p 9551
19/09/2019 291.50p 298.00p 290.90p 296.00p 262713
18/09/2019 294.00p 294.00p 292.10p 292.50p 139423
17/09/2019 301.50p 301.50p 285.00p 285.00p 27980
16/09/2019 301.50p 302.00p 301.00p 301.50p 9631
13/09/2019 301.50p 302.00p 301.00p 301.50p 106714
12/09/2019 301.50p 302.00p 301.40p 301.50p 79328
11/09/2019 301.50p 301.75p 301.00p 301.50p 59037
10/09/2019 301.00p 302.00p 300.00p 301.00p 65106
09/09/2019 298.50p 302.00p 296.00p 301.00p 137645
06/09/2019 299.00p 299.00p 296.00p 298.00p 39218
05/09/2019 295.50p 301.99p 295.00p 299.00p 992537
04/09/2019 291.50p 297.00p 291.50p 293.50p 11051
03/09/2019 286.50p 293.00p 286.50p 291.50p 15628
02/09/2019 286.50p 290.00p 283.00p 286.50p 9856
30/08/2019 286.50p 290.00p 283.45p 286.50p 13154
29/08/2019 286.50p 289.99p 283.03p 286.50p 8244
28/08/2019 284.50p 287.00p 283.35p 286.50p 11855
27/08/2019 284.50p 287.00p 284.20p 284.50p 3962
23/08/2019 284.50p 286.99p 284.20p 284.50p 4603
22/08/2019 284.50p 284.50p 284.25p 284.50p 1760
21/08/2019 285.00p 287.00p 284.25p 284.50p 12276
20/08/2019 287.00p 289.99p 283.80p 285.00p 21634
19/08/2019 285.00p 288.50p 283.00p 287.00p 19378
16/08/2019 282.50p 287.00p 280.00p 280.00p 26952
15/08/2019 282.50p 285.00p 282.00p 282.50p 5545
14/08/2019 290.50p 290.50p 282.00p 282.50p 28667
13/08/2019 290.00p 292.00p 288.03p 290.50p 8500
12/08/2019 284.00p 292.00p 280.00p 290.00p 35862
09/08/2019 284.00p 285.00p 280.00p 284.00p 16632
08/08/2019 284.00p 285.00p 280.00p 284.00p 1752
07/08/2019 284.50p 285.99p 283.00p 285.50p 14310
06/08/2019 289.00p 289.00p 283.00p 284.50p 18827
05/08/2019 292.50p 292.50p 285.10p 289.00p 4653
02/08/2019 289.50p 295.00p 289.50p 292.50p 53599
01/08/2019 288.50p 292.00p 288.50p 289.50p 11312
31/07/2019 288.50p 292.00p 286.00p 288.50p 8110
30/07/2019 288.50p 290.00p 284.00p 288.50p 2658
29/07/2019 288.50p 291.75p 288.50p 288.50p 3841
26/07/2019 288.50p 292.00p 287.25p 288.50p 9600
25/07/2019 288.50p 292.00p 287.00p 288.50p 12965
24/07/2019 288.50p 292.00p 287.00p 288.50p 6926
23/07/2019 289.00p 291.00p 286.75p 291.00p 8437
22/07/2019 281.50p 292.00p 275.00p 289.00p 47306
19/07/2019 268.50p 282.00p 268.50p 281.00p 1327897
18/07/2019 272.00p 272.00p 265.00p 272.00p 18463
17/07/2019 272.00p 273.00p 270.00p 272.00p 10056
16/07/2019 270.50p 274.00p 265.00p 270.00p 52682
15/07/2019 271.00p 274.00p 268.70p 272.00p 151155
12/07/2019 271.00p 274.00p 271.00p 271.00p 18483
11/07/2019 271.00p 274.00p 268.00p 271.00p 32459
10/07/2019 269.50p 274.00p 269.50p 271.00p 29364
09/07/2019 267.50p 270.00p 265.00p 269.50p 18831
08/07/2019 273.00p 274.20p 266.25p 267.50p 74002
05/07/2019 273.00p 274.20p 272.20p 273.00p 7752
04/07/2019 273.50p 276.16p 272.00p 273.00p 25946
03/07/2019 273.50p 276.00p 272.00p 275.00p 22834
02/07/2019 274.50p 279.00p 273.00p 273.50p 52394
01/07/2019 268.50p 277.00p 268.50p 274.50p 58161
28/06/2019 272.00p 272.70p 265.00p 266.00p 31872
27/06/2019 272.00p 272.70p 270.20p 272.00p 11453
26/06/2019 272.00p 272.00p 271.00p 272.00p 5556
25/06/2019 272.00p 272.00p 270.00p 272.00p 11595
24/06/2019 272.00p 272.00p 270.00p 272.00p 12487
21/06/2019 272.50p 272.50p 271.00p 272.00p 3629
20/06/2019 272.50p 272.50p 271.00p 272.50p 6879
19/06/2019 272.50p 273.00p 272.00p 272.50p 35470
18/06/2019 276.00p 276.00p 270.30p 272.50p 17338
17/06/2019 278.00p 278.00p 274.12p 276.00p 588501
14/06/2019 283.50p 285.50p 276.00p 278.00p 37969
13/06/2019 283.50p 286.00p 280.00p 283.50p 32005

*Close Price adjusted for both dividends and splits