Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/06/2019 286.00p 288.00p 280.00p 283.50p 10549
11/06/2019 288.00p 290.00p 282.12p 286.00p 14662
10/06/2019 288.00p 288.30p 286.00p 288.00p 24599
07/06/2019 288.00p 288.30p 286.00p 288.00p 1901
06/06/2019 288.00p 288.80p 286.00p 288.00p 8701
05/06/2019 288.00p 288.00p 286.00p 288.00p 5435
04/06/2019 287.50p 290.00p 287.00p 288.00p 14036
03/06/2019 286.50p 288.70p 284.50p 287.50p 6037
31/05/2019 287.00p 289.00p 285.00p 286.50p 15121
30/05/2019 287.00p 289.00p 285.00p 289.00p 6468
29/05/2019 289.00p 290.50p 286.00p 288.00p 33760
28/05/2019 289.00p 289.00p 286.00p 289.00p 5485
24/05/2019 287.50p 290.80p 287.50p 289.00p 8341
23/05/2019 293.50p 294.40p 286.00p 287.50p 31462
22/05/2019 294.50p 296.00p 292.00p 293.50p 54978
21/05/2019 292.00p 296.00p 291.00p 294.50p 50028
20/05/2019 292.00p 293.00p 291.00p 292.00p 43394
17/05/2019 292.00p 292.00p 291.00p 291.00p 8209
16/05/2019 292.00p 292.00p 291.00p 291.00p 27455
15/05/2019 292.00p 292.50p 291.00p 292.00p 9662
14/05/2019 292.00p 292.90p 291.00p 292.00p 9382
13/05/2019 292.00p 292.20p 292.00p 292.00p 5931
10/05/2019 292.00p 293.00p 291.00p 292.00p 9776
09/05/2019 289.50p 293.00p 289.00p 292.00p 14502
08/05/2019 290.00p 290.00p 285.10p 289.50p 28186
07/05/2019 292.50p 293.00p 287.00p 290.00p 9942
03/05/2019 294.00p 294.00p 290.00p 292.50p 410735
02/05/2019 294.00p 294.00p 293.00p 294.00p 6319
01/05/2019 294.00p 294.00p 293.00p 294.00p 5575
30/04/2019 294.50p 294.50p 294.00p 294.00p 500
29/04/2019 294.50p 295.00p 294.00p 295.00p 12441
26/04/2019 294.00p 295.00p 294.00p 295.00p 10647
25/04/2019 294.00p 294.00p 293.00p 294.00p 4165
24/04/2019 294.00p 294.50p 293.00p 294.00p 5126
23/04/2019 294.00p 294.50p 293.00p 294.00p 42757
18/04/2019 294.00p 294.50p 293.50p 294.00p 6134
17/04/2019 294.00p 294.80p 293.00p 294.00p 3101
16/04/2019 294.00p 294.00p 293.00p 294.00p 17152
15/04/2019 292.50p 294.90p 290.50p 294.00p 20215
12/04/2019 290.50p 295.00p 290.50p 292.50p 16857
11/04/2019 284.50p 290.00p 284.50p 290.00p 127043
10/04/2019 284.50p 286.00p 282.50p 284.50p 27840
09/04/2019 284.50p 285.00p 282.00p 284.00p 37934
08/04/2019 283.50p 286.00p 282.20p 284.50p 29115
05/04/2019 283.50p 286.00p 281.10p 283.50p 14874
04/04/2019 283.50p 285.80p 280.20p 283.50p 11938
03/04/2019 283.50p 286.00p 280.00p 283.50p 21043
02/04/2019 286.00p 286.00p 281.05p 283.50p 10123
01/04/2019 281.00p 287.00p 278.20p 286.00p 92199
29/03/2019 282.50p 285.00p 278.00p 281.00p 14515
28/03/2019 282.50p 283.00p 280.20p 282.50p 8151
27/03/2019 282.50p 283.00p 280.20p 282.50p 16702
26/03/2019 282.50p 283.75p 280.00p 282.50p 16446
25/03/2019 287.50p 287.50p 280.20p 282.50p 33248
22/03/2019 291.00p 291.00p 285.00p 287.50p 19128
21/03/2019 292.50p 293.33p 290.00p 291.00p 11863
20/03/2019 293.00p 294.67p 290.00p 292.50p 18934
19/03/2019 293.00p 293.00p 290.00p 293.00p 10676
18/03/2019 293.00p 294.00p 290.88p 293.00p 2687
15/03/2019 293.00p 294.00p 290.00p 293.00p 25122
14/03/2019 294.50p 295.00p 290.70p 293.00p 24046
13/03/2019 294.00p 295.50p 293.00p 294.50p 11289
12/03/2019 294.50p 295.50p 290.90p 294.00p 17526
11/03/2019 294.50p 296.00p 293.00p 294.50p 3202
08/03/2019 294.00p 296.00p 293.00p 294.50p 28691
07/03/2019 294.50p 296.00p 293.50p 294.00p 15904
06/03/2019 296.00p 296.00p 293.00p 294.50p 9338
05/03/2019 297.50p 299.68p 295.60p 296.00p 33808
04/03/2019 294.50p 300.00p 294.50p 299.00p 42459
01/03/2019 284.50p 297.00p 284.50p 294.50p 72892
28/02/2019 284.50p 286.00p 284.00p 284.50p 145792
27/02/2019 281.50p 287.00p 281.10p 285.00p 118691
26/02/2019 290.00p 290.70p 278.44p 281.50p 27920
25/02/2019 291.00p 291.50p 288.00p 290.00p 34847
22/02/2019 289.50p 294.00p 288.00p 291.00p 20014
21/02/2019 290.50p 294.00p 286.00p 289.50p 101350
20/02/2019 285.50p 290.00p 282.00p 287.00p 19477
19/02/2019 282.50p 286.00p 281.00p 284.50p 22463
18/02/2019 281.00p 285.00p 279.00p 282.50p 14004
15/02/2019 278.50p 282.00p 278.50p 281.00p 10844
14/02/2019 277.00p 280.00p 277.00p 278.50p 6885
13/02/2019 280.00p 280.00p 275.60p 277.00p 27961
12/02/2019 273.50p 283.00p 273.50p 280.00p 65414
11/02/2019 265.00p 275.98p 263.95p 273.50p 50906
08/02/2019 263.50p 263.95p 262.75p 263.50p 3273
07/02/2019 263.50p 264.00p 262.75p 263.50p 15893
06/02/2019 263.50p 263.50p 262.75p 263.50p 8895
05/02/2019 263.50p 263.50p 262.80p 263.50p 1500
04/02/2019 263.50p 264.50p 262.75p 263.50p 21127
01/02/2019 263.50p 264.30p 262.75p 263.50p 3956
31/01/2019 263.50p 263.50p 262.80p 263.50p 1859
30/01/2019 263.50p 264.50p 262.90p 263.50p 9239
29/01/2019 263.50p 264.40p 262.75p 263.50p 18596
28/01/2019 263.50p 265.00p 262.00p 263.50p 29416
25/01/2019 263.50p 263.50p 263.50p 263.50p 0
24/01/2019 263.50p 264.30p 263.50p 263.50p 1260
23/01/2019 263.00p 265.00p 262.75p 263.50p 13820
22/01/2019 265.00p 265.00p 262.00p 263.00p 11209
21/01/2019 265.50p 265.50p 263.20p 265.00p 21739
18/01/2019 265.00p 266.00p 263.00p 265.50p 16264
17/01/2019 266.50p 266.50p 264.00p 265.00p 5500
16/01/2019 268.00p 270.00p 264.30p 267.00p 6822
15/01/2019 273.50p 273.50p 264.00p 268.00p 40296
14/01/2019 274.50p 274.50p 272.50p 273.50p 13879
11/01/2019 274.50p 276.00p 272.00p 274.50p 15400
10/01/2019 274.50p 276.00p 272.00p 274.50p 11363
09/01/2019 272.00p 275.00p 270.50p 274.00p 20557
08/01/2019 271.50p 275.00p 269.00p 272.00p 21126
07/01/2019 272.50p 275.00p 270.00p 270.00p 30819
04/01/2019 263.50p 273.70p 263.50p 271.50p 31079
03/01/2019 257.50p 265.00p 257.50p 263.00p 21850
02/01/2019 257.50p 260.00p 255.00p 257.50p 18319
31/12/2018 257.50p 259.56p 257.00p 257.50p 3127
28/12/2018 257.50p 259.90p 257.00p 257.50p 5952
27/12/2018 257.50p 259.20p 255.90p 257.50p 12356
24/12/2018 257.50p 259.10p 257.50p 257.50p 3056
21/12/2018 257.50p 259.20p 257.50p 257.50p 3491
20/12/2018 257.50p 259.40p 255.90p 257.50p 6196
19/12/2018 259.00p 259.56p 256.60p 257.00p 24532
18/12/2018 257.50p 260.00p 257.50p 259.00p 15036
17/12/2018 259.00p 260.00p 257.50p 257.50p 20772
14/12/2018 261.50p 262.90p 258.00p 259.00p 21161
13/12/2018 261.50p 262.90p 260.01p 261.00p 8423
12/12/2018 262.50p 265.00p 260.00p 262.50p 10653
11/12/2018 262.50p 264.70p 260.00p 261.00p 22233
10/12/2018 254.50p 265.00p 250.00p 260.00p 68311
07/12/2018 254.50p 254.50p 253.00p 254.50p 14966
06/12/2018 254.50p 254.50p 253.00p 254.50p 28314
05/12/2018 254.50p 254.50p 253.00p 254.50p 12764
04/12/2018 254.50p 254.50p 253.00p 254.50p 24391
03/12/2018 254.50p 254.50p 253.00p 254.50p 33108
30/11/2018 254.50p 254.50p 253.00p 254.50p 103662
29/11/2018 254.50p 254.50p 253.00p 254.50p 5682
28/11/2018 254.50p 254.50p 253.00p 254.50p 1314
27/11/2018 254.50p 254.50p 253.00p 254.50p 20243
26/11/2018 254.50p 254.50p 253.00p 254.50p 941
23/11/2018 253.50p 254.75p 251.10p 254.50p 7154
22/11/2018 252.00p 253.50p 250.00p 253.50p 2916
21/11/2018 253.50p 253.50p 250.00p 252.00p 13041
20/11/2018 262.50p 262.50p 252.00p 253.50p 18665
19/11/2018 265.00p 265.00p 260.00p 262.50p 11353
16/11/2018 264.50p 265.00p 263.00p 265.00p 8772
15/11/2018 258.50p 266.45p 258.00p 264.50p 20381
14/11/2018 254.50p 255.90p 253.00p 254.50p 43133
13/11/2018 255.50p 256.00p 253.00p 253.00p 13229
12/11/2018 255.50p 256.00p 253.50p 255.50p 7345
09/11/2018 255.50p 257.60p 253.00p 255.50p 13232
08/11/2018 255.50p 258.00p 253.70p 255.50p 2669
07/11/2018 255.00p 257.60p 253.70p 255.50p 14601
06/11/2018 255.00p 255.00p 253.00p 255.00p 9120
05/11/2018 255.00p 255.00p 253.40p 255.00p 2700
02/11/2018 254.00p 255.00p 252.00p 255.00p 9306
01/11/2018 254.00p 255.47p 252.00p 254.00p 3785
31/10/2018 254.50p 255.70p 252.40p 254.00p 23832
30/10/2018 254.50p 255.70p 252.50p 254.50p 4445
29/10/2018 252.50p 256.00p 252.40p 254.50p 17027
26/10/2018 252.00p 252.50p 251.10p 252.50p 90221
25/10/2018 257.00p 257.00p 251.00p 252.00p 56177
24/10/2018 260.50p 262.00p 259.00p 260.00p 17541
23/10/2018 262.50p 262.67p 259.30p 260.50p 43737
22/10/2018 262.50p 264.00p 260.50p 262.50p 51266
19/10/2018 262.50p 263.00p 261.00p 262.50p 12014
18/10/2018 260.00p 265.00p 258.40p 262.50p 48119
17/10/2018 257.50p 262.00p 256.00p 260.00p 54272
16/10/2018 252.50p 260.00p 250.35p 257.50p 34926
15/10/2018 245.50p 255.00p 244.70p 252.50p 73094
12/10/2018 239.00p 245.50p 237.70p 245.50p 35434
11/10/2018 248.50p 249.80p 235.37p 239.00p 90649
10/10/2018 252.00p 255.00p 250.00p 253.00p 138256
09/10/2018 252.00p 254.00p 250.00p 252.00p 36909
08/10/2018 249.00p 257.00p 248.00p 252.00p 161748
05/10/2018 248.50p 250.00p 248.00p 249.00p 14651
04/10/2018 249.00p 250.00p 248.50p 248.50p 2140
03/10/2018 251.50p 255.00p 251.50p 252.50p 19484
02/10/2018 250.50p 250.50p 249.75p 250.50p 5471
01/10/2018 249.50p 250.50p 249.00p 250.50p 63020
28/09/2018 249.00p 250.50p 248.15p 249.50p 6388
27/09/2018 249.00p 249.00p 247.40p 249.00p 12413
26/09/2018 249.00p 250.50p 247.55p 249.00p 2795
25/09/2018 249.00p 250.50p 247.40p 249.00p 11633
24/09/2018 249.00p 250.50p 247.50p 249.00p 7944
21/09/2018 249.00p 250.65p 247.55p 249.00p 9125
20/09/2018 249.50p 252.00p 248.75p 249.00p 66206
19/09/2018 246.50p 251.00p 246.50p 250.00p 30584
18/09/2018 246.50p 248.00p 245.36p 246.00p 26456
17/09/2018 246.00p 249.90p 245.00p 245.00p 66464
14/09/2018 244.00p 248.00p 242.25p 244.00p 33542
13/09/2018 242.50p 244.00p 241.00p 244.00p 27330
12/09/2018 242.50p 243.00p 241.00p 242.00p 8831
11/09/2018 242.50p 243.75p 241.00p 242.50p 68980
10/09/2018 232.50p 244.25p 232.50p 242.00p 168759
07/09/2018 233.50p 234.50p 232.00p 232.50p 51060
06/09/2018 228.50p 234.00p 225.00p 232.00p 70164
05/09/2018 227.50p 228.70p 226.33p 227.50p 7105
04/09/2018 227.50p 228.55p 226.15p 227.50p 10580
03/09/2018 226.50p 227.55p 226.00p 227.50p 10150
31/08/2018 226.00p 228.00p 225.44p 226.50p 7481
30/08/2018 225.50p 226.00p 225.20p 226.00p 11248
29/08/2018 223.00p 227.40p 222.22p 226.00p 14620
28/08/2018 222.50p 225.00p 222.00p 223.00p 26935

*Close Price adjusted for both dividends and splits