Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/08/2018 222.50p 223.00p 221.80p 222.50p 2371
23/08/2018 222.00p 224.00p 221.60p 222.50p 30002
22/08/2018 222.00p 222.70p 220.00p 222.00p 7374
21/08/2018 222.00p 223.00p 220.00p 222.00p 9302
20/08/2018 222.00p 222.00p 220.00p 222.00p 4072
17/08/2018 222.00p 222.00p 220.00p 222.00p 4592
16/08/2018 222.00p 223.20p 220.10p 222.00p 12888
15/08/2018 222.00p 223.40p 220.00p 222.00p 32045
14/08/2018 222.00p 223.00p 220.00p 222.00p 23233
13/08/2018 221.00p 223.30p 219.00p 219.00p 98812
10/08/2018 221.00p 222.80p 219.80p 221.00p 22790
09/08/2018 221.00p 221.00p 219.80p 221.00p 797
08/08/2018 221.00p 222.80p 219.80p 221.00p 23717
07/08/2018 219.00p 221.80p 218.22p 221.00p 20664
06/08/2018 218.00p 220.00p 217.00p 219.00p 27700
03/08/2018 215.50p 218.00p 215.50p 218.00p 17186
02/08/2018 215.50p 215.50p 215.10p 215.50p 650
01/08/2018 215.50p 215.50p 214.60p 215.50p 1583
31/07/2018 215.50p 216.00p 214.60p 215.50p 3842
30/07/2018 216.00p 216.00p 215.10p 215.50p 3471
27/07/2018 215.50p 217.00p 214.10p 216.00p 40371
26/07/2018 220.50p 221.40p 214.00p 214.00p 21676
25/07/2018 223.50p 223.50p 220.00p 220.50p 12740
24/07/2018 224.50p 224.50p 222.00p 223.00p 6630
23/07/2018 225.00p 226.00p 222.50p 224.50p 8563
20/07/2018 225.00p 225.80p 224.00p 225.00p 8982
19/07/2018 225.00p 226.00p 224.25p 225.00p 4930
18/07/2018 227.50p 227.50p 224.00p 225.00p 18031
17/07/2018 227.50p 227.50p 226.00p 227.50p 2114
16/07/2018 227.50p 227.70p 225.10p 227.50p 3055
13/07/2018 227.50p 227.70p 225.10p 227.50p 1833
12/07/2018 227.50p 227.50p 225.00p 227.50p 3677
11/07/2018 228.50p 228.80p 225.00p 227.50p 41448
10/07/2018 228.50p 228.80p 228.50p 228.50p 864
09/07/2018 229.00p 229.00p 227.10p 228.50p 9303
06/07/2018 229.00p 230.00p 227.50p 229.00p 14732
05/07/2018 229.00p 230.50p 227.40p 229.00p 22180
04/07/2018 229.00p 229.00p 227.20p 229.00p 27924
03/07/2018 228.50p 230.52p 227.00p 229.00p 18246
02/07/2018 227.00p 229.75p 226.20p 227.00p 47998
29/06/2018 224.50p 225.55p 223.33p 224.50p 11820
28/06/2018 227.50p 228.50p 224.50p 224.50p 29738
27/06/2018 227.50p 229.00p 226.00p 227.50p 30842
26/06/2018 231.00p 233.00p 225.75p 227.50p 34576
25/06/2018 230.50p 232.00p 229.00p 232.00p 27719
22/06/2018 229.00p 230.33p 228.00p 229.00p 30750
21/06/2018 227.00p 228.50p 227.00p 228.50p 23176
20/06/2018 223.50p 229.00p 223.00p 227.00p 32266
19/06/2018 222.00p 224.00p 221.00p 223.50p 26748
18/06/2018 222.00p 224.00p 220.00p 222.00p 64383
15/06/2018 219.00p 222.00p 219.00p 221.00p 34420
14/06/2018 217.50p 220.00p 215.00p 220.00p 37815
13/06/2018 216.00p 219.00p 214.40p 219.00p 8362
12/06/2018 216.00p 216.00p 213.30p 215.50p 25038
11/06/2018 216.00p 216.00p 214.00p 216.00p 5600
08/06/2018 217.00p 217.00p 214.20p 216.00p 11234
07/06/2018 217.00p 217.00p 216.50p 217.00p 0
06/06/2018 217.00p 218.90p 215.25p 217.00p 7788
05/06/2018 219.00p 219.75p 217.00p 217.00p 16608
04/06/2018 218.50p 220.00p 218.50p 219.00p 12645
01/06/2018 217.50p 219.80p 217.23p 218.50p 17748
31/05/2018 217.50p 218.00p 215.00p 217.50p 19767
30/05/2018 222.00p 222.50p 217.00p 217.50p 32131
29/05/2018 223.50p 223.50p 222.00p 222.00p 5261
25/05/2018 223.50p 225.00p 222.10p 223.50p 5748
24/05/2018 225.00p 225.00p 223.00p 223.50p 9956
23/05/2018 225.00p 225.00p 223.23p 225.00p 3410
22/05/2018 225.00p 226.80p 223.00p 225.00p 18653
21/05/2018 224.50p 226.00p 222.20p 225.00p 21717
18/05/2018 226.00p 226.00p 223.00p 224.50p 17274
17/05/2018 221.50p 227.00p 221.30p 226.00p 39598
16/05/2018 222.50p 224.50p 220.00p 221.50p 9686
15/05/2018 225.50p 225.50p 218.00p 222.50p 27335
14/05/2018 224.00p 226.75p 222.25p 225.50p 21166
11/05/2018 225.50p 227.00p 224.00p 224.00p 13499
10/05/2018 225.50p 226.50p 224.20p 225.50p 4265
09/05/2018 225.50p 227.00p 224.00p 225.50p 29525
08/05/2018 225.00p 227.00p 222.10p 225.50p 23464
04/05/2018 221.50p 227.00p 221.50p 226.00p 61950
03/05/2018 222.00p 223.00p 218.20p 220.50p 37316
02/05/2018 226.00p 226.00p 221.24p 222.00p 8230
01/05/2018 227.50p 227.50p 225.00p 226.00p 10500
30/04/2018 227.50p 229.50p 225.00p 227.50p 15962
27/04/2018 229.00p 229.75p 223.30p 227.50p 22545
26/04/2018 229.00p 229.00p 228.25p 229.00p 6947
25/04/2018 231.00p 231.00p 228.00p 229.00p 151805
24/04/2018 228.50p 232.00p 228.50p 231.00p 60855
23/04/2018 231.50p 233.80p 227.00p 228.50p 16914
20/04/2018 227.50p 232.00p 226.25p 232.00p 45624
19/04/2018 226.50p 230.00p 226.00p 227.50p 3800
18/04/2018 222.50p 226.00p 222.50p 225.50p 26311
17/04/2018 222.50p 225.00p 221.00p 222.50p 32017
16/04/2018 222.50p 224.99p 221.00p 222.50p 4575
13/04/2018 221.00p 223.00p 221.00p 222.50p 11959
12/04/2018 221.00p 221.00p 219.20p 220.00p 9636
11/04/2018 216.50p 223.00p 216.50p 220.50p 47134
10/04/2018 214.50p 217.00p 214.00p 214.50p 22863
09/04/2018 215.50p 217.00p 213.55p 214.50p 4870
06/04/2018 215.50p 218.00p 214.00p 215.50p 7832
05/04/2018 215.50p 218.00p 214.00p 215.00p 22989
04/04/2018 214.50p 217.00p 214.00p 215.50p 17318
03/04/2018 215.50p 215.50p 212.00p 213.00p 30876
29/03/2018 216.00p 217.75p 214.00p 216.00p 16580
28/03/2018 218.50p 219.30p 214.00p 214.00p 40851
27/03/2018 219.50p 219.80p 218.00p 218.50p 11250
26/03/2018 222.50p 223.00p 218.00p 219.50p 25557
23/03/2018 225.00p 225.00p 220.75p 222.50p 39574
22/03/2018 225.00p 226.60p 223.60p 224.00p 21119
21/03/2018 225.00p 226.70p 224.00p 225.00p 30728
20/03/2018 225.00p 226.80p 224.00p 224.00p 9666
19/03/2018 223.00p 226.00p 223.00p 224.00p 57765
16/03/2018 222.00p 225.00p 221.00p 223.00p 90324
15/03/2018 222.50p 224.80p 220.00p 222.00p 30360
14/03/2018 225.00p 225.00p 220.00p 220.00p 195658
13/03/2018 226.50p 226.75p 225.00p 225.00p 28305
12/03/2018 226.50p 228.00p 225.75p 226.50p 16562
09/03/2018 226.50p 228.00p 225.81p 228.00p 16532
08/03/2018 226.50p 228.00p 225.81p 228.00p 14392
07/03/2018 227.00p 227.00p 224.23p 226.50p 17571
06/03/2018 227.00p 227.40p 226.00p 227.00p 14949
05/03/2018 230.00p 234.00p 227.00p 227.00p 90882
02/03/2018 227.50p 229.00p 223.00p 223.00p 23878
01/03/2018 228.00p 229.50p 226.50p 227.50p 17736
28/02/2018 225.00p 229.20p 225.00p 228.00p 15523
27/02/2018 225.00p 226.20p 223.84p 225.00p 9425
26/02/2018 227.50p 227.50p 221.00p 225.00p 49939
23/02/2018 225.50p 226.00p 225.30p 225.50p 16481
22/02/2018 225.50p 226.00p 223.00p 225.50p 16791
21/02/2018 225.50p 226.40p 223.75p 225.50p 3510
20/02/2018 225.50p 225.50p 223.50p 225.50p 466150
19/02/2018 225.50p 228.00p 223.50p 225.50p 13255
16/02/2018 225.50p 226.80p 225.50p 225.50p 70
15/02/2018 225.50p 226.90p 225.00p 225.50p 3406
14/02/2018 225.50p 226.20p 223.10p 225.50p 5772
13/02/2018 225.50p 225.50p 223.10p 225.50p 3200
12/02/2018 225.50p 226.20p 225.50p 225.50p 261
09/02/2018 224.00p 226.90p 223.00p 225.50p 12275
08/02/2018 227.50p 227.50p 224.00p 225.50p 18154
07/02/2018 223.00p 229.00p 223.00p 227.50p 28380
06/02/2018 224.50p 224.50p 215.00p 222.50p 64457
05/02/2018 235.00p 235.00p 228.00p 229.00p 24644
02/02/2018 239.00p 239.00p 233.00p 235.00p 25716
01/02/2018 242.00p 242.00p 238.00p 239.00p 7957
31/01/2018 242.00p 242.00p 240.00p 242.00p 23700
30/01/2018 242.00p 242.00p 241.10p 242.00p 14055
29/01/2018 242.50p 242.80p 241.00p 242.00p 46772
26/01/2018 242.50p 243.70p 241.35p 242.50p 15199
25/01/2018 242.50p 244.00p 240.00p 242.50p 131081
24/01/2018 242.50p 242.50p 240.00p 242.50p 18664
23/01/2018 242.50p 244.00p 241.15p 242.50p 186369
22/01/2018 242.50p 244.51p 241.00p 242.50p 55963
19/01/2018 242.50p 244.40p 240.70p 242.50p 17409
18/01/2018 242.50p 243.00p 240.05p 242.50p 131022
17/01/2018 242.50p 244.00p 240.05p 241.00p 37898
16/01/2018 241.50p 244.00p 240.01p 242.50p 8210
15/01/2018 241.50p 242.00p 240.01p 241.50p 8520
12/01/2018 240.50p 241.50p 239.60p 241.50p 65667
11/01/2018 240.50p 241.00p 239.60p 241.00p 69498
10/01/2018 238.00p 241.00p 238.00p 241.00p 61744
09/01/2018 238.00p 239.90p 237.00p 239.00p 29409
08/01/2018 237.50p 238.00p 235.48p 238.00p 36850
05/01/2018 237.50p 240.00p 235.70p 237.50p 13664
04/01/2018 235.00p 240.00p 235.00p 237.50p 18552
03/01/2018 235.50p 237.40p 234.10p 236.00p 12426
02/01/2018 235.50p 237.00p 233.00p 235.00p 11041
29/12/2017 235.00p 239.00p 234.00p 234.50p 27277
28/12/2017 232.00p 237.00p 232.00p 236.50p 24624
27/12/2017 230.50p 233.00p 229.60p 232.00p 8588
22/12/2017 227.50p 233.00p 227.10p 230.00p 48583
21/12/2017 228.50p 230.00p 225.00p 227.00p 23750
20/12/2017 221.00p 230.00p 221.00p 228.50p 41442
19/12/2017 220.50p 221.00p 218.25p 220.00p 13664
18/12/2017 219.00p 220.50p 219.00p 220.50p 600
15/12/2017 217.00p 219.00p 216.00p 219.00p 20337
14/12/2017 217.00p 217.00p 215.25p 216.00p 10838
13/12/2017 217.50p 217.70p 215.00p 217.00p 61950
12/12/2017 217.50p 218.00p 217.50p 217.50p 1300
11/12/2017 217.50p 219.00p 215.00p 217.50p 8998
08/12/2017 219.50p 220.80p 215.10p 217.50p 15683
07/12/2017 223.00p 223.20p 218.00p 221.50p 10907
06/12/2017 224.00p 224.60p 221.20p 223.00p 10475
05/12/2017 223.50p 224.85p 222.54p 224.00p 22447
04/12/2017 223.50p 224.85p 223.00p 223.50p 22257
01/12/2017 222.50p 224.85p 222.50p 223.50p 13972
30/11/2017 224.00p 224.00p 221.00p 222.50p 17840
29/11/2017 224.00p 224.00p 222.10p 224.00p 3750
28/11/2017 221.00p 225.80p 221.00p 224.00p 32983
27/11/2017 219.50p 223.00p 218.10p 221.00p 20719
24/11/2017 217.50p 219.00p 215.25p 216.50p 8331
23/11/2017 217.50p 219.00p 217.50p 217.50p 6089
22/11/2017 215.00p 219.75p 215.00p 217.50p 33493
21/11/2017 213.00p 218.00p 213.00p 215.00p 18525
20/11/2017 212.50p 214.00p 210.00p 212.50p 18167
17/11/2017 211.00p 213.00p 210.50p 212.50p 19241
16/11/2017 205.00p 211.00p 203.00p 211.00p 22463
15/11/2017 205.00p 207.25p 202.00p 207.25p 65674
14/11/2017 207.50p 209.83p 202.00p 205.00p 95888
13/11/2017 212.50p 213.00p 205.00p 207.50p 58652
10/11/2017 212.50p 213.60p 211.00p 212.50p 12580
09/11/2017 212.00p 213.70p 210.20p 212.50p 27737

*Close Price adjusted for both dividends and splits