Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/11/2017 218.50p 218.50p 210.20p 212.00p 99367
07/11/2017 220.50p 221.50p 218.55p 220.50p 15366
06/11/2017 220.50p 223.00p 218.55p 220.50p 12566
03/11/2017 222.00p 222.95p 218.55p 220.50p 91594
02/11/2017 222.50p 222.50p 221.00p 222.00p 9950
01/11/2017 223.50p 223.50p 221.00p 222.50p 29484
31/10/2017 223.00p 223.40p 221.48p 223.00p 10902
30/10/2017 224.00p 226.00p 221.48p 223.00p 13605
27/10/2017 224.00p 224.00p 222.00p 224.00p 16864
26/10/2017 224.00p 224.00p 222.00p 224.00p 8257
25/10/2017 227.50p 227.50p 222.20p 224.00p 38812
24/10/2017 228.00p 228.00p 226.00p 228.00p 2192
23/10/2017 229.00p 229.00p 226.00p 228.00p 17652
20/10/2017 227.00p 229.00p 225.50p 229.00p 13994
19/10/2017 227.50p 229.00p 225.00p 227.00p 4619
18/10/2017 232.50p 235.00p 227.00p 229.50p 33968
17/10/2017 228.00p 234.00p 228.00p 232.50p 35941
16/10/2017 227.00p 229.80p 226.50p 228.00p 10240
13/10/2017 226.50p 227.00p 226.50p 227.00p 29454
12/10/2017 231.00p 231.00p 226.50p 226.50p 899
11/10/2017 231.50p 232.00p 231.00p 231.00p 28530
10/10/2017 231.50p 231.50p 231.00p 231.00p 5018
09/10/2017 231.50p 231.50p 231.50p 231.50p 3387
06/10/2017 234.50p 234.50p 231.50p 231.50p 17149
05/10/2017 234.50p 234.50p 234.50p 234.50p 27115
04/10/2017 229.00p 235.50p 229.00p 234.50p 68935
03/10/2017 231.00p 231.00p 228.00p 229.00p 35489
02/10/2017 231.00p 231.00p 231.00p 231.00p 13921
29/09/2017 232.50p 232.50p 231.00p 231.00p 11230
28/09/2017 232.50p 232.50p 232.50p 232.50p 4898
27/09/2017 232.50p 232.50p 232.50p 232.50p 1584
26/09/2017 234.00p 234.00p 232.50p 232.50p 15876
25/09/2017 234.00p 234.00p 234.00p 234.00p 8153
22/09/2017 235.00p 235.00p 234.00p 234.00p 18881
21/09/2017 235.00p 235.00p 235.00p 235.00p 18459
20/09/2017 237.00p 237.00p 235.00p 235.00p 10243
19/09/2017 236.50p 237.00p 236.50p 237.00p 24240
18/09/2017 236.50p 236.50p 236.00p 236.50p 22024
15/09/2017 237.50p 237.50p 234.50p 236.00p 26979
14/09/2017 237.50p 238.00p 236.50p 237.50p 27603
13/09/2017 239.00p 239.00p 236.50p 236.50p 23130
12/09/2017 239.00p 239.00p 239.00p 239.00p 46829
11/09/2017 235.50p 239.00p 233.50p 239.00p 90437
08/09/2017 240.50p 240.50p 235.50p 235.50p 51397
07/09/2017 242.50p 243.00p 235.00p 240.00p 65931
06/09/2017 234.00p 235.00p 233.50p 235.00p 29522
05/09/2017 231.50p 234.00p 231.00p 234.00p 22886
04/09/2017 233.50p 234.50p 231.50p 231.50p 18708
01/09/2017 233.50p 234.50p 233.50p 233.50p 14848
31/08/2017 233.50p 233.50p 233.50p 233.50p 28778
30/08/2017 236.00p 236.00p 233.50p 233.50p 14885
29/08/2017 236.00p 236.00p 236.00p 236.00p 7771
25/08/2017 236.00p 236.00p 236.00p 236.00p 11030
24/08/2017 237.00p 237.00p 236.00p 236.00p 18620
23/08/2017 234.00p 241.00p 234.00p 237.00p 90847
22/08/2017 231.00p 234.00p 231.00p 234.00p 26645
21/08/2017 231.00p 231.00p 231.00p 231.00p 39496
18/08/2017 229.50p 231.00p 230.00p 231.00p 46812
17/08/2017 233.00p 234.50p 228.00p 230.00p 47459
16/08/2017 236.12p 236.12p 234.50p 234.50p 13761
15/08/2017 243.00p 243.50p 232.50p 236.12p 53355
14/08/2017 247.00p 247.00p 243.50p 243.50p 13206
11/08/2017 250.00p 250.00p 247.00p 247.00p 12381
10/08/2017 250.00p 250.00p 250.00p 250.00p 13714
09/08/2017 248.00p 250.00p 248.00p 250.00p 76730
08/08/2017 246.50p 248.00p 246.50p 248.00p 20097
07/08/2017 242.00p 246.50p 242.00p 246.50p 33057
04/08/2017 240.50p 242.00p 240.50p 242.00p 15781
03/08/2017 242.00p 242.00p 240.50p 240.50p 16697
02/08/2017 242.00p 242.00p 241.50p 242.00p 24790
01/08/2017 244.50p 245.50p 241.00p 242.00p 35864
31/07/2017 245.50p 245.50p 245.50p 245.50p 7644
28/07/2017 247.50p 247.50p 245.50p 245.50p 23526
27/07/2017 247.50p 247.50p 246.50p 247.50p 31481
26/07/2017 247.50p 247.50p 247.50p 247.50p 22095
25/07/2017 247.50p 247.50p 247.50p 247.50p 16556
24/07/2017 247.50p 247.50p 246.00p 247.50p 65801
21/07/2017 235.50p 249.50p 235.50p 247.50p 117843
20/07/2017 238.00p 239.50p 230.00p 235.50p 65844
19/07/2017 239.50p 240.00p 239.50p 239.50p 77629
18/07/2017 241.50p 242.00p 239.50p 239.50p 60473
17/07/2017 233.00p 245.00p 233.00p 241.00p 700
14/07/2017 231.00p 233.00p 229.00p 233.00p 110687
13/07/2017 228.00p 232.00p 228.00p 231.00p 34842
12/07/2017 223.50p 229.00p 223.50p 228.00p 44401
11/07/2017 225.50p 225.50p 223.00p 223.50p 50647
10/07/2017 217.50p 225.50p 217.50p 225.50p 16500
07/07/2017 217.50p 217.50p 217.50p 217.50p 4962
06/07/2017 217.50p 219.75p 217.50p 217.50p 14039
05/07/2017 217.50p 219.75p 217.50p 219.75p 4956
04/07/2017 223.50p 223.50p 216.00p 216.00p 25000
03/07/2017 223.50p 223.50p 223.50p 223.50p 21900
30/06/2017 219.00p 225.00p 219.00p 223.50p 79143
29/06/2017 219.00p 220.00p 219.00p 219.00p 3984
28/06/2017 221.50p 221.50p 219.00p 220.00p 4760
27/06/2017 221.00p 221.00p 221.00p 221.00p 17508
26/06/2017 216.50p 221.00p 216.50p 221.00p 34907
23/06/2017 212.50p 216.50p 212.50p 216.50p 24335
22/06/2017 211.50p 212.50p 211.50p 212.50p 0
21/06/2017 213.00p 213.00p 209.50p 211.50p 0
20/06/2017 214.00p 214.00p 209.50p 213.00p 0
19/06/2017 213.50p 214.00p 213.50p 214.00p 0
16/06/2017 219.00p 219.00p 210.00p 213.50p 24702
15/06/2017 219.00p 222.00p 215.00p 219.00p 26956
14/06/2017 219.00p 223.00p 218.00p 219.00p 2546
13/06/2017 213.00p 222.00p 213.00p 219.00p 19184
12/06/2017 213.00p 215.50p 213.00p 213.00p 9273
09/06/2017 214.50p 216.00p 212.44p 213.00p 16968
08/06/2017 217.50p 217.50p 214.06p 217.00p 8348
07/06/2017 222.50p 222.50p 215.07p 217.50p 23628
06/06/2017 225.00p 226.00p 220.00p 222.50p 11308
05/06/2017 226.00p 227.50p 222.00p 225.00p 21996
02/06/2017 230.00p 231.50p 225.65p 226.00p 74949
01/06/2017 227.50p 229.00p 225.20p 228.50p 49994
31/05/2017 222.00p 229.20p 220.60p 228.00p 72625
30/05/2017 215.50p 225.00p 215.50p 221.00p 65576
26/05/2017 213.00p 218.00p 213.00p 215.50p 24899
25/05/2017 215.50p 217.95p 213.00p 213.00p 30489
24/05/2017 209.50p 217.00p 209.50p 215.50p 43713
23/05/2017 200.50p 212.00p 198.25p 209.50p 140556
22/05/2017 200.00p 202.00p 197.30p 200.50p 3306
19/05/2017 200.00p 200.00p 198.10p 200.00p 12904
18/05/2017 201.50p 202.72p 197.20p 199.00p 29251
17/05/2017 200.50p 203.00p 200.00p 201.50p 43504
16/05/2017 202.50p 203.00p 199.00p 199.00p 63010
15/05/2017 201.50p 205.00p 198.00p 201.50p 72381
12/05/2017 197.50p 201.50p 196.30p 201.50p 115530
11/05/2017 198.00p 198.50p 196.20p 197.50p 90462
10/05/2017 197.50p 202.76p 195.30p 199.75p 131444
09/05/2017 197.50p 198.93p 195.00p 197.50p 113463
08/05/2017 197.50p 199.00p 196.00p 197.50p 4837
05/05/2017 197.50p 199.00p 195.35p 197.50p 9824
04/05/2017 197.50p 199.00p 195.35p 197.50p 30140
03/05/2017 198.00p 200.00p 195.00p 197.00p 38165
02/05/2017 198.00p 200.00p 197.50p 198.00p 16936
28/04/2017 201.00p 201.00p 189.20p 198.00p 119721
27/04/2017 206.00p 206.00p 197.00p 203.00p 50327
26/04/2017 202.50p 208.00p 200.70p 206.00p 44642
25/04/2017 201.00p 204.50p 199.30p 202.50p 26777
24/04/2017 201.00p 201.00p 199.00p 201.00p 27830
21/04/2017 202.00p 202.00p 199.00p 201.00p 5488
20/04/2017 202.00p 203.00p 199.00p 202.00p 5646
19/04/2017 207.50p 207.50p 199.00p 202.00p 95270
18/04/2017 209.00p 209.50p 205.00p 209.00p 27947
13/04/2017 209.00p 209.00p 205.00p 209.00p 5048
12/04/2017 208.00p 210.00p 205.00p 208.00p 3641
11/04/2017 210.00p 210.45p 205.50p 208.00p 7350
10/04/2017 211.00p 211.00p 207.00p 210.00p 26997
07/04/2017 213.00p 213.90p 207.00p 211.00p 15420
06/04/2017 214.50p 215.40p 210.50p 213.00p 23224
05/04/2017 214.50p 216.00p 210.00p 214.50p 16422
04/04/2017 215.00p 217.00p 213.50p 214.50p 10641
03/04/2017 215.00p 217.00p 213.80p 215.00p 6987
31/03/2017 215.00p 218.00p 213.30p 215.00p 6758
30/03/2017 215.00p 217.90p 212.50p 215.00p 9267
29/03/2017 219.50p 220.00p 212.00p 215.00p 47796
28/03/2017 218.50p 220.00p 217.20p 219.50p 59023
27/03/2017 219.50p 229.00p 217.17p 218.50p 147627
24/03/2017 218.50p 225.00p 218.50p 219.50p 44912
23/03/2017 218.50p 220.00p 205.00p 218.50p 1635720
22/03/2017 219.00p 222.00p 218.00p 218.50p 54445
21/03/2017 216.00p 221.25p 214.00p 219.00p 92590
20/03/2017 216.00p 220.00p 214.00p 216.00p 28615
17/03/2017 215.50p 218.00p 213.00p 214.50p 104306
16/03/2017 219.00p 219.60p 205.00p 215.50p 432345
15/03/2017 220.50p 222.00p 219.60p 220.00p 17019
14/03/2017 221.00p 221.00p 218.25p 220.50p 77243
13/03/2017 220.50p 221.00p 218.00p 221.00p 5957
10/03/2017 220.50p 222.30p 220.00p 220.50p 30223
09/03/2017 220.50p 222.95p 220.40p 220.50p 59096
08/03/2017 220.50p 223.00p 220.40p 220.50p 35169
07/03/2017 220.50p 223.00p 220.00p 220.50p 29803
06/03/2017 220.50p 223.00p 218.00p 220.50p 53735
03/03/2017 220.50p 222.00p 219.00p 220.50p 6880
02/03/2017 221.00p 223.00p 218.00p 220.50p 26113
01/03/2017 216.50p 223.00p 215.60p 220.50p 214017

*Close Price adjusted for both dividends and splits