Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/05/2016 145.00p 146.00p 145.00p 145.00p 24357
16/05/2016 146.50p 147.00p 145.00p 145.00p 19081
13/05/2016 147.00p 148.00p 146.30p 146.50p 22285
12/05/2016 145.50p 148.00p 145.25p 147.00p 72001
11/05/2016 142.00p 146.00p 142.00p 145.50p 66557
10/05/2016 142.00p 143.00p 140.00p 142.00p 107620
09/05/2016 142.00p 143.00p 138.00p 142.00p 8421451
06/05/2016 142.00p 143.00p 141.15p 142.00p 9862
05/05/2016 141.50p 143.00p 141.50p 141.50p 2523
04/05/2016 141.50p 143.00p 141.25p 141.50p 11513
03/05/2016 141.50p 142.75p 141.20p 141.50p 17780
29/04/2016 141.50p 143.00p 140.25p 141.50p 25048
28/04/2016 143.50p 143.50p 140.75p 141.50p 38987
27/04/2016 142.50p 146.00p 142.50p 143.50p 19838
26/04/2016 142.50p 144.00p 142.50p 144.00p 25494
25/04/2016 141.50p 145.00p 141.50p 145.00p 107047
22/04/2016 141.50p 141.95p 140.51p 141.50p 13769
21/04/2016 138.00p 143.00p 138.00p 141.50p 78791
20/04/2016 138.00p 138.76p 137.00p 138.00p 10174
19/04/2016 138.00p 138.76p 137.50p 138.00p 26225
18/04/2016 138.50p 140.00p 137.00p 138.00p 22939
15/04/2016 138.50p 140.00p 137.00p 138.50p 26987
14/04/2016 138.50p 140.00p 138.50p 138.50p 62374
13/04/2016 137.50p 139.00p 137.50p 138.00p 43524
12/04/2016 137.50p 139.00p 137.35p 137.50p 16929
11/04/2016 137.00p 138.00p 136.10p 138.00p 9347
08/04/2016 133.50p 138.00p 133.00p 137.00p 74732
07/04/2016 131.00p 134.00p 131.00p 133.00p 11067
06/04/2016 131.50p 132.00p 130.00p 131.00p 115922
05/04/2016 131.50p 131.62p 130.00p 131.50p 30889
04/04/2016 130.00p 133.00p 130.00p 131.50p 47499
01/04/2016 130.00p 130.90p 129.24p 130.00p 38818
31/03/2016 129.50p 130.90p 129.50p 130.00p 48618
30/03/2016 129.50p 130.90p 128.00p 128.50p 83187
29/03/2016 129.50p 130.90p 128.65p 130.00p 90876
24/03/2016 129.00p 131.00p 128.00p 129.50p 34793
23/03/2016 129.00p 130.00p 127.50p 129.00p 52477
22/03/2016 130.00p 130.00p 125.00p 129.00p 76549
21/03/2016 131.00p 132.00p 128.25p 130.00p 56115
18/03/2016 131.50p 131.50p 129.00p 130.50p 14388
17/03/2016 132.00p 132.25p 130.00p 131.50p 12370
16/03/2016 134.00p 134.00p 130.50p 132.00p 26678
15/03/2016 136.00p 136.00p 133.00p 134.00p 20446
14/03/2016 138.00p 138.00p 134.00p 136.00p 34006
11/03/2016 141.00p 141.20p 136.00p 136.00p 17444
10/03/2016 141.50p 141.50p 140.00p 141.00p 13937
09/03/2016 141.50p 141.50p 140.50p 141.50p 10146
08/03/2016 142.00p 142.75p 140.00p 141.00p 40130
07/03/2016 142.00p 143.00p 141.00p 142.00p 29554
04/03/2016 142.00p 143.00p 141.32p 142.00p 24533
03/03/2016 143.50p 143.50p 141.00p 142.00p 77962
02/03/2016 143.50p 143.50p 142.00p 143.50p 32519
01/03/2016 143.50p 144.50p 143.00p 143.50p 14133
29/02/2016 144.50p 144.75p 142.50p 143.50p 38774
26/02/2016 141.50p 146.00p 140.75p 144.50p 100455
25/02/2016 139.50p 142.00p 138.00p 141.50p 67566
24/02/2016 138.50p 141.00p 137.00p 139.50p 43429
23/02/2016 137.50p 140.00p 136.77p 138.50p 69744
22/02/2016 132.00p 139.00p 131.22p 137.50p 57784
19/02/2016 140.50p 140.50p 128.00p 132.00p 197516
18/02/2016 139.50p 140.00p 139.00p 139.50p 37142
17/02/2016 139.50p 139.91p 139.00p 139.50p 58428
16/02/2016 139.50p 140.00p 139.00p 139.50p 181409
15/02/2016 139.00p 139.50p 138.00p 139.00p 15083
12/02/2016 139.50p 139.74p 137.00p 139.00p 19863
11/02/2016 145.50p 145.95p 139.00p 139.50p 79577
10/02/2016 145.00p 145.95p 144.50p 145.50p 5008
09/02/2016 145.00p 146.00p 144.00p 145.00p 37533
08/02/2016 144.50p 146.00p 143.50p 145.00p 79659
05/02/2016 144.50p 145.00p 143.00p 144.50p 19685
04/02/2016 144.50p 144.50p 144.30p 144.50p 3085
03/02/2016 144.00p 144.50p 143.00p 144.50p 21212
02/02/2016 143.50p 145.76p 143.50p 144.00p 38428
01/02/2016 144.50p 146.00p 143.00p 143.50p 56594
29/01/2016 144.00p 144.50p 142.50p 144.00p 21334
28/01/2016 145.00p 145.50p 142.50p 142.50p 56984
27/01/2016 145.50p 145.50p 143.00p 145.00p 41513
26/01/2016 147.50p 147.50p 144.00p 145.50p 22639
25/01/2016 146.00p 149.00p 145.00p 148.00p 65028
22/01/2016 138.50p 147.00p 138.50p 146.00p 69012
21/01/2016 137.50p 139.75p 137.00p 138.50p 52012
20/01/2016 140.50p 140.50p 137.00p 138.00p 28816
19/01/2016 141.50p 141.50p 140.10p 140.50p 16128
18/01/2016 137.00p 143.00p 131.40p 141.50p 218602
15/01/2016 144.50p 145.00p 136.00p 137.00p 190736
14/01/2016 148.50p 148.75p 143.00p 144.50p 49150
13/01/2016 149.00p 150.50p 148.50p 148.50p 19470
12/01/2016 149.50p 151.00p 148.50p 149.00p 90032
11/01/2016 147.50p 151.00p 146.50p 149.50p 84935
08/01/2016 145.50p 147.00p 145.50p 147.00p 17827
07/01/2016 147.50p 147.95p 143.00p 145.50p 56421
06/01/2016 140.50p 149.85p 140.50p 148.50p 117269
05/01/2016 135.50p 143.00p 135.50p 142.00p 46218
04/01/2016 131.50p 138.00p 130.75p 135.50p 46766
31/12/2015 131.50p 133.00p 129.00p 131.50p 3353027
30/12/2015 131.50p 134.00p 129.00p 131.50p 18505
29/12/2015 131.50p 134.00p 129.80p 131.50p 25958
24/12/2015 130.00p 131.00p 130.00p 131.00p 13164
23/12/2015 131.00p 131.00p 130.00p 131.00p 3333
22/12/2015 131.00p 131.00p 129.50p 131.00p 4453
21/12/2015 130.50p 131.00p 129.50p 131.00p 6332
18/12/2015 130.00p 131.00p 128.00p 130.50p 32310
17/12/2015 130.00p 131.00p 128.50p 130.00p 22399
16/12/2015 130.50p 133.00p 128.10p 130.50p 17363
15/12/2015 127.50p 130.00p 127.00p 130.00p 54891
14/12/2015 129.50p 129.50p 127.00p 128.50p 46264
11/12/2015 130.00p 130.00p 127.00p 129.50p 16986
10/12/2015 128.00p 130.50p 127.00p 129.50p 18722
09/12/2015 133.50p 133.50p 127.10p 129.50p 50562
08/12/2015 134.50p 134.50p 132.00p 133.50p 24316
07/12/2015 134.50p 134.50p 132.00p 134.50p 16152
04/12/2015 134.50p 135.00p 132.00p 134.50p 51225
03/12/2015 134.50p 134.50p 132.00p 134.50p 8085
02/12/2015 134.50p 134.75p 129.05p 134.50p 44078
01/12/2015 131.50p 136.92p 131.25p 134.50p 115285
30/11/2015 131.00p 131.80p 130.50p 131.50p 15673
27/11/2015 130.50p 131.10p 129.00p 131.00p 40641
26/11/2015 131.00p 131.00p 129.00p 130.50p 30290
25/11/2015 131.00p 131.00p 130.00p 131.00p 23184
24/11/2015 131.00p 131.00p 130.00p 130.00p 27919
23/11/2015 131.00p 131.66p 130.00p 131.00p 23212
20/11/2015 131.00p 131.00p 130.50p 131.00p 8436
19/11/2015 130.50p 131.75p 130.50p 131.00p 11964
18/11/2015 130.00p 131.50p 128.00p 130.50p 15997
17/11/2015 130.00p 130.25p 128.00p 130.00p 25400
16/11/2015 133.00p 133.00p 126.00p 130.00p 93047
13/11/2015 133.00p 133.00p 132.00p 133.00p 5822
12/11/2015 133.00p 133.90p 132.75p 133.00p 19058
11/11/2015 133.50p 134.75p 132.00p 133.00p 22111
10/11/2015 133.50p 133.50p 132.10p 133.50p 8535
09/11/2015 134.25p 134.25p 133.00p 133.50p 17600
06/11/2015 134.50p 134.50p 133.40p 134.25p 98978
05/11/2015 134.00p 134.00p 132.25p 134.00p 34599
04/11/2015 134.00p 134.00p 132.00p 134.00p 10568
03/11/2015 134.00p 134.00p 132.00p 134.00p 16752
02/11/2015 135.50p 135.50p 133.00p 135.00p 35298
30/10/2015 136.00p 136.00p 135.00p 135.50p 23200
29/10/2015 136.00p 136.00p 135.00p 136.00p 62678
28/10/2015 135.50p 136.00p 135.05p 136.00p 6590
27/10/2015 135.50p 136.50p 134.00p 135.50p 43318
26/10/2015 141.00p 141.00p 133.00p 135.50p 77537
23/10/2015 141.00p 141.00p 139.00p 141.00p 28695
22/10/2015 141.00p 143.00p 140.60p 141.00p 7024
21/10/2015 141.50p 144.00p 139.40p 141.00p 38811
20/10/2015 138.50p 144.00p 138.50p 142.00p 5748985
19/10/2015 140.50p 140.50p 135.10p 138.50p 37608
16/10/2015 146.50p 146.50p 138.00p 140.50p 28872
15/10/2015 147.50p 148.00p 145.00p 146.50p 25609
14/10/2015 146.50p 149.05p 145.00p 146.50p 51081
13/10/2015 146.50p 147.45p 145.00p 146.50p 50732
12/10/2015 147.50p 147.50p 145.15p 146.50p 37524
09/10/2015 144.50p 145.00p 144.00p 144.50p 87159
08/10/2015 143.50p 145.00p 143.50p 144.50p 18224
07/10/2015 142.50p 144.25p 140.00p 143.50p 19161
06/10/2015 145.50p 146.78p 141.00p 142.50p 16772
05/10/2015 145.50p 148.00p 143.55p 145.50p 13883
02/10/2015 145.00p 148.00p 143.55p 145.50p 11813
01/10/2015 143.50p 146.80p 143.00p 145.00p 11446
30/09/2015 144.50p 144.75p 142.00p 143.50p 11791
29/09/2015 144.00p 146.00p 143.00p 144.50p 10436
28/09/2015 141.50p 145.00p 141.50p 144.00p 29522
25/09/2015 140.50p 142.00p 138.50p 141.50p 19586
24/09/2015 142.00p 142.00p 138.80p 140.50p 12859
23/09/2015 145.00p 146.80p 142.00p 142.00p 31859
22/09/2015 146.00p 146.00p 143.00p 145.00p 77054
21/09/2015 136.50p 149.00p 136.50p 146.00p 201946
18/09/2015 135.50p 136.50p 134.40p 136.00p 26464
17/09/2015 138.50p 138.50p 133.00p 135.50p 16295
16/09/2015 136.00p 138.36p 132.00p 137.00p 87766
15/09/2015 139.00p 139.60p 134.00p 134.00p 70047
14/09/2015 140.50p 142.00p 138.00p 139.00p 55593
11/09/2015 140.00p 142.95p 139.00p 140.50p 14326
10/09/2015 134.00p 139.50p 133.25p 139.50p 30768
09/09/2015 132.00p 136.00p 132.00p 134.00p 774696
08/09/2015 127.50p 135.00p 125.90p 132.00p 194562
07/09/2015 122.50p 128.50p 114.50p 126.00p 347790
04/09/2015 125.00p 125.70p 116.00p 122.00p 135526
03/09/2015 125.50p 126.50p 124.00p 125.00p 38657
02/09/2015 126.50p 126.50p 125.00p 126.50p 4965
01/09/2015 127.50p 128.00p 125.00p 125.25p 10487
28/08/2015 126.50p 128.00p 126.00p 126.00p 67983
27/08/2015 124.00p 127.50p 123.75p 126.50p 70301
26/08/2015 129.50p 129.50p 120.00p 124.00p 83663
25/08/2015 125.50p 132.00p 123.25p 129.50p 40822
24/08/2015 133.50p 133.50p 120.00p 125.50p 154557
21/08/2015 136.00p 137.00p 133.00p 135.00p 24144
20/08/2015 137.00p 137.60p 135.00p 136.00p 4488
19/08/2015 137.00p 137.00p 136.00p 137.00p 8373
18/08/2015 137.00p 137.00p 136.00p 137.00p 7136
17/08/2015 138.50p 138.50p 137.00p 137.50p 39300
14/08/2015 138.50p 139.85p 137.00p 138.50p 9149
13/08/2015 138.50p 138.50p 137.00p 138.50p 22665
12/08/2015 138.00p 140.00p 137.00p 138.50p 6421
11/08/2015 137.50p 138.52p 136.00p 137.50p 51914
10/08/2015 137.50p 138.20p 136.03p 137.50p 3749
07/08/2015 137.00p 138.50p 136.03p 137.50p 15573
06/08/2015 137.00p 137.66p 137.00p 137.00p 1442
05/08/2015 137.00p 138.00p 135.58p 137.00p 14002
04/08/2015 137.00p 137.75p 137.00p 137.00p 5625
03/08/2015 137.50p 139.00p 136.00p 137.00p 61753

*Close Price adjusted for both dividends and splits