Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/02/2017 216.50p 216.50p 215.60p 216.50p 23704
27/02/2017 215.50p 216.50p 213.60p 216.50p 37800
24/02/2017 217.00p 222.70p 213.20p 215.50p 140289
23/02/2017 216.50p 219.00p 215.25p 217.00p 19997
22/02/2017 211.00p 217.70p 210.60p 216.50p 55951
21/02/2017 213.50p 215.00p 208.96p 211.00p 82591
20/02/2017 203.00p 215.15p 202.00p 213.50p 169257
17/02/2017 209.00p 211.00p 199.00p 202.50p 275297
16/02/2017 206.50p 217.00p 200.60p 209.50p 236265
15/02/2017 198.50p 199.62p 195.70p 199.00p 3894
14/02/2017 198.50p 199.75p 195.50p 198.50p 8746
13/02/2017 195.00p 199.75p 194.50p 198.50p 26162
10/02/2017 195.00p 196.50p 195.00p 195.00p 9600
09/02/2017 192.50p 196.39p 191.50p 195.00p 18814
08/02/2017 191.50p 195.00p 190.00p 192.50p 14210
07/02/2017 185.50p 194.00p 183.10p 191.50p 56024
06/02/2017 185.50p 187.00p 183.00p 185.50p 19862
03/02/2017 185.50p 186.60p 183.00p 185.50p 8612
02/02/2017 186.50p 187.00p 183.00p 185.50p 80942
01/02/2017 190.50p 190.50p 185.00p 186.50p 55841
31/01/2017 192.50p 192.50p 189.00p 191.00p 98674
30/01/2017 199.00p 199.00p 190.00p 192.50p 56202
27/01/2017 200.50p 200.50p 196.00p 199.00p 23479
26/01/2017 200.50p 200.50p 198.00p 200.50p 64032
25/01/2017 200.50p 200.50p 198.60p 200.50p 925
24/01/2017 200.00p 200.50p 198.60p 200.50p 4002
23/01/2017 200.50p 200.50p 198.60p 200.50p 10110
20/01/2017 200.50p 201.00p 198.00p 200.50p 22195
19/01/2017 200.50p 200.50p 198.00p 200.50p 20059
18/01/2017 200.50p 201.50p 198.00p 200.50p 4129
17/01/2017 200.50p 201.50p 198.00p 200.50p 9631
16/01/2017 201.50p 201.50p 198.00p 200.50p 40267
13/01/2017 201.50p 201.50p 198.00p 201.50p 21403
12/01/2017 201.50p 202.00p 198.06p 201.50p 5087
11/01/2017 202.00p 202.00p 197.25p 201.50p 41664
10/01/2017 202.00p 202.00p 199.00p 202.00p 10734
09/01/2017 202.00p 202.00p 199.00p 202.00p 68389
06/01/2017 204.00p 205.80p 199.00p 202.00p 556464
05/01/2017 204.00p 206.00p 203.00p 204.00p 18590
04/01/2017 208.00p 214.00p 202.00p 204.00p 85940
03/01/2017 196.50p 208.00p 196.50p 206.00p 59990
30/12/2016 196.50p 199.65p 194.00p 196.50p 10500
29/12/2016 196.00p 198.00p 194.00p 196.50p 170493
28/12/2016 198.00p 199.12p 192.80p 196.00p 12675
23/12/2016 198.00p 201.20p 195.20p 198.00p 2592
22/12/2016 197.00p 202.00p 193.00p 198.00p 45690
21/12/2016 196.50p 199.00p 192.00p 194.50p 21870
20/12/2016 196.50p 201.00p 193.50p 196.50p 33944
19/12/2016 194.50p 200.00p 193.70p 196.50p 14551
16/12/2016 188.50p 194.45p 187.15p 194.00p 100677
15/12/2016 189.00p 189.00p 186.50p 188.50p 2807
14/12/2016 190.50p 193.00p 186.45p 189.00p 5300
13/12/2016 190.50p 194.65p 188.95p 190.50p 17572
12/12/2016 190.50p 194.65p 188.00p 190.50p 16132
09/12/2016 190.50p 194.00p 186.70p 190.50p 7446
08/12/2016 190.50p 191.00p 186.00p 190.50p 15807
07/12/2016 191.50p 192.00p 186.00p 190.50p 14500
06/12/2016 191.50p 192.20p 188.40p 191.50p 6572
05/12/2016 192.50p 194.00p 189.20p 191.50p 19498
02/12/2016 193.00p 193.00p 190.00p 192.50p 4000
01/12/2016 193.50p 194.70p 192.00p 193.00p 7629
30/11/2016 201.50p 201.50p 192.25p 193.50p 59156
29/11/2016 206.00p 206.00p 198.00p 201.50p 39306
28/11/2016 204.50p 207.00p 197.00p 205.00p 80547
25/11/2016 199.00p 208.00p 199.00p 203.00p 69305
24/11/2016 200.50p 203.00p 196.75p 199.00p 48612
23/11/2016 197.00p 202.44p 196.00p 200.50p 57720
22/11/2016 194.50p 201.50p 192.20p 197.00p 68291
21/11/2016 188.00p 195.00p 188.00p 194.50p 30842
18/11/2016 189.50p 191.00p 188.00p 188.00p 2562
17/11/2016 194.00p 194.00p 188.00p 189.50p 82632
16/11/2016 187.50p 197.00p 186.05p 194.00p 113389
15/11/2016 189.50p 190.00p 186.00p 187.50p 63345
14/11/2016 185.50p 185.50p 180.75p 183.00p 115473
11/11/2016 180.50p 189.00p 180.10p 186.00p 77202
10/11/2016 177.50p 181.50p 177.50p 180.00p 32447
09/11/2016 173.50p 179.75p 172.00p 177.50p 48186
08/11/2016 178.00p 180.75p 178.00p 178.50p 107844
07/11/2016 171.50p 178.00p 170.30p 178.00p 90209
04/11/2016 171.50p 174.00p 169.00p 174.00p 65621
03/11/2016 171.00p 173.00p 170.30p 171.00p 12474
02/11/2016 169.50p 172.00p 169.00p 171.00p 39157
01/11/2016 168.50p 171.00p 168.00p 169.50p 143876
31/10/2016 165.50p 171.00p 163.00p 166.00p 233306
28/10/2016 165.50p 167.50p 164.50p 165.50p 7229
27/10/2016 168.00p 168.00p 164.50p 165.50p 28101
26/10/2016 150.00p 171.00p 150.00p 168.50p 446288
25/10/2016 150.00p 152.00p 149.00p 152.00p 10002
24/10/2016 151.50p 152.80p 148.10p 150.00p 83375
21/10/2016 151.50p 151.65p 151.50p 151.50p 7019
20/10/2016 151.50p 151.50p 150.00p 151.50p 5578
19/10/2016 151.50p 153.75p 151.50p 151.50p 34364
18/10/2016 150.50p 151.00p 150.00p 151.00p 26191
17/10/2016 151.00p 151.00p 149.00p 150.50p 1779
14/10/2016 150.00p 152.00p 149.00p 151.00p 25855
13/10/2016 154.00p 154.00p 149.60p 150.00p 66398
12/10/2016 157.00p 157.00p 154.00p 155.00p 43955
11/10/2016 157.00p 158.00p 157.00p 157.00p 16735
10/10/2016 157.50p 157.50p 156.25p 157.00p 24636
07/10/2016 159.00p 159.00p 157.00p 157.50p 16256
06/10/2016 156.00p 160.00p 156.00p 159.00p 16044
05/10/2016 156.50p 157.00p 156.00p 156.50p 48006
04/10/2016 157.00p 158.00p 156.00p 156.50p 23998
03/10/2016 158.00p 160.00p 155.25p 156.00p 64450
30/09/2016 156.00p 160.50p 156.00p 160.00p 40867
29/09/2016 158.00p 158.00p 156.00p 156.50p 33004
28/09/2016 158.50p 159.90p 157.50p 159.00p 7271
27/09/2016 160.50p 160.90p 157.45p 158.50p 28793
26/09/2016 163.00p 163.20p 160.00p 161.00p 11610
23/09/2016 163.00p 165.00p 161.88p 163.00p 10596
22/09/2016 161.50p 165.00p 161.50p 163.00p 80133
21/09/2016 161.00p 163.00p 160.66p 161.50p 10171
20/09/2016 160.50p 166.00p 160.50p 161.00p 92586
19/09/2016 163.00p 164.00p 159.25p 160.50p 32023
16/09/2016 160.50p 164.00p 158.80p 163.00p 66360
15/09/2016 161.50p 161.50p 158.80p 160.50p 30822
14/09/2016 163.00p 166.00p 160.95p 163.50p 169101
13/09/2016 159.50p 166.00p 159.00p 166.00p 128761
12/09/2016 150.00p 160.00p 145.50p 158.00p 167782
09/09/2016 153.00p 155.00p 150.00p 151.50p 88535
08/09/2016 163.50p 166.00p 151.00p 153.00p 206435
07/09/2016 157.50p 165.00p 155.00p 162.50p 87856
06/09/2016 159.50p 161.00p 156.00p 157.50p 30793
05/09/2016 157.00p 161.00p 157.00p 159.50p 42676
02/09/2016 146.50p 165.40p 146.50p 157.50p 402286
01/09/2016 143.00p 146.00p 143.00p 146.00p 51647
31/08/2016 141.00p 144.00p 141.00p 143.00p 63560
30/08/2016 141.50p 142.00p 140.00p 141.00p 11502
26/08/2016 141.50p 141.50p 140.00p 141.50p 33916
25/08/2016 140.50p 143.00p 140.50p 141.50p 23148
24/08/2016 139.50p 142.00p 138.13p 140.50p 60605
23/08/2016 139.50p 140.70p 138.00p 139.50p 13435
22/08/2016 136.00p 141.00p 136.00p 139.50p 69048
19/08/2016 134.50p 136.00p 134.00p 135.00p 55929
18/08/2016 134.50p 135.30p 133.00p 134.50p 5173
17/08/2016 134.50p 135.10p 133.00p 134.50p 46334
16/08/2016 135.00p 135.00p 133.00p 134.50p 15315
15/08/2016 135.00p 135.83p 131.00p 135.00p 26774
12/08/2016 135.50p 135.50p 134.00p 135.00p 9077
11/08/2016 135.00p 135.32p 134.00p 135.00p 6240
10/08/2016 135.00p 135.34p 134.15p 135.00p 12138
09/08/2016 135.00p 136.00p 134.00p 135.00p 38021
08/08/2016 135.00p 136.00p 134.00p 135.00p 42851
05/08/2016 135.50p 136.00p 134.00p 135.00p 15772
04/08/2016 135.50p 135.50p 134.10p 135.50p 1673
03/08/2016 135.50p 136.12p 134.00p 135.50p 18399
02/08/2016 135.50p 137.00p 134.00p 135.50p 26116
01/08/2016 137.00p 137.00p 134.00p 135.50p 32992
29/07/2016 134.50p 137.00p 134.50p 137.00p 81203
28/07/2016 134.50p 134.50p 134.00p 134.50p 14100
27/07/2016 134.50p 134.75p 134.00p 134.50p 25093
26/07/2016 136.00p 136.00p 134.00p 134.50p 13600
25/07/2016 136.00p 137.00p 135.00p 136.00p 2796
22/07/2016 136.50p 136.50p 135.00p 136.00p 31697
21/07/2016 136.50p 136.50p 136.10p 136.50p 2089
20/07/2016 136.00p 137.00p 135.10p 136.50p 12962
19/07/2016 136.50p 136.50p 135.70p 136.00p 13814
18/07/2016 136.00p 137.00p 135.10p 136.50p 18173
15/07/2016 136.00p 137.00p 135.10p 136.00p 10510
14/07/2016 137.00p 138.00p 136.00p 136.00p 27210
13/07/2016 136.00p 138.66p 135.10p 137.00p 40269
12/07/2016 136.00p 137.00p 135.00p 136.00p 45768
11/07/2016 136.00p 137.00p 135.00p 136.00p 41301
08/07/2016 137.50p 137.50p 135.00p 136.50p 21783
07/07/2016 137.50p 137.50p 136.00p 137.50p 1400
06/07/2016 140.50p 141.00p 136.15p 137.50p 57586
05/07/2016 140.50p 140.50p 140.50p 140.50p 0
04/07/2016 140.50p 142.00p 139.75p 140.50p 2017
01/07/2016 140.50p 142.00p 139.50p 140.50p 32821
30/06/2016 137.00p 141.50p 137.00p 140.50p 50627
29/06/2016 135.50p 137.50p 135.50p 137.00p 41950
28/06/2016 135.00p 135.50p 135.00p 135.50p 3500
27/06/2016 134.00p 136.00p 134.00p 135.00p 67192
24/06/2016 132.50p 134.00p 127.00p 134.00p 104811
23/06/2016 136.00p 136.30p 135.00p 136.00p 8679
22/06/2016 136.50p 137.75p 136.00p 136.00p 9364
21/06/2016 137.50p 140.00p 136.00p 136.50p 25000
20/06/2016 136.00p 137.75p 135.00p 137.50p 57435
17/06/2016 133.50p 136.50p 133.50p 135.50p 44435
16/06/2016 139.50p 139.50p 132.00p 133.50p 87791
15/06/2016 139.00p 140.40p 138.00p 140.00p 148830
14/06/2016 144.50p 144.50p 138.00p 139.00p 59319
13/06/2016 147.00p 147.00p 144.00p 144.50p 35690
10/06/2016 148.50p 148.50p 141.00p 147.00p 119932
09/06/2016 147.00p 149.00p 147.00p 148.50p 25000
08/06/2016 147.50p 148.00p 146.10p 147.00p 16012
07/06/2016 148.00p 148.25p 146.81p 147.50p 1999
06/06/2016 149.00p 149.25p 147.10p 148.00p 13658
03/06/2016 150.00p 150.50p 148.00p 149.00p 56022
02/06/2016 145.00p 150.50p 145.00p 150.00p 128808
01/06/2016 143.50p 146.00p 142.00p 145.00p 64446
31/05/2016 143.00p 144.90p 142.00p 143.50p 19076
27/05/2016 141.50p 142.95p 141.00p 141.50p 11751
26/05/2016 139.50p 142.00p 139.25p 141.50p 33406
25/05/2016 140.00p 140.00p 139.07p 139.50p 12653
24/05/2016 140.50p 141.00p 139.00p 140.00p 43234
23/05/2016 143.00p 143.00p 140.00p 141.00p 188053
20/05/2016 144.50p 144.50p 142.07p 143.00p 8889
19/05/2016 145.00p 145.00p 144.25p 144.50p 25213
18/05/2016 145.00p 145.00p 144.25p 145.00p 8000

*Close Price adjusted for both dividends and splits