Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2013 88.00p 88.00p 85.29p 87.50p 11728
03/09/2013 89.00p 91.50p 85.85p 88.00p 164343
02/09/2013 83.50p 89.80p 83.50p 89.00p 232021
30/08/2013 80.00p 85.00p 79.00p 83.50p 140441
29/08/2013 78.00p 81.20p 78.00p 80.00p 186432
28/08/2013 76.00p 78.00p 74.03p 78.00p 443719
27/08/2013 71.00p 76.00p 70.00p 76.00p 5297905
23/08/2013 65.50p 67.60p 65.50p 66.00p 24778
22/08/2013 68.00p 68.00p 65.20p 65.50p 82942
21/08/2013 68.00p 68.30p 67.40p 68.00p 16121
20/08/2013 68.00p 68.00p 67.60p 68.00p 3106
19/08/2013 68.00p 68.70p 67.00p 68.00p 37253
16/08/2013 68.00p 68.70p 67.00p 68.00p 122885
15/08/2013 68.00p 68.29p 67.30p 68.00p 29244
14/08/2013 68.00p 68.50p 67.00p 68.00p 52142
13/08/2013 68.00p 68.50p 67.00p 68.00p 51498
12/08/2013 68.00p 69.00p 68.00p 68.00p 14561
09/08/2013 68.00p 68.00p 68.00p 68.00p 18859
08/08/2013 69.00p 69.00p 67.00p 68.00p 71832
07/08/2013 69.00p 69.20p 68.05p 69.00p 25285
06/08/2013 69.00p 69.00p 68.88p 69.00p 26
05/08/2013 69.00p 69.00p 68.20p 69.00p 12514
02/08/2013 69.50p 69.50p 68.20p 69.00p 40913
01/08/2013 69.50p 69.75p 68.20p 69.50p 14816
31/07/2013 69.50p 70.00p 68.00p 69.50p 40392
30/07/2013 71.50p 71.50p 69.50p 69.50p 36675
29/07/2013 71.50p 72.00p 70.00p 71.50p 55281
26/07/2013 71.50p 71.50p 70.20p 71.50p 27282
25/07/2013 71.50p 71.50p 71.00p 71.50p 6454
24/07/2013 72.50p 72.50p 71.10p 71.50p 18676
23/07/2013 70.00p 72.50p 69.00p 72.50p 64909
22/07/2013 68.50p 68.90p 67.10p 68.50p 13031
19/07/2013 68.50p 69.00p 68.50p 68.50p 12847
18/07/2013 68.50p 69.00p 67.00p 68.50p 23803
17/07/2013 69.50p 69.90p 67.00p 68.50p 43810
16/07/2013 71.00p 71.00p 68.00p 69.50p 26869
15/07/2013 71.00p 71.00p 70.00p 71.00p 6819
12/07/2013 71.00p 71.00p 70.00p 71.00p 14628
11/07/2013 71.50p 71.90p 69.39p 71.00p 40135
10/07/2013 71.50p 71.90p 71.50p 71.50p 675
09/07/2013 73.00p 73.00p 70.10p 71.50p 21997
08/07/2013 74.00p 74.00p 72.10p 73.00p 26412
05/07/2013 75.00p 75.00p 74.00p 74.00p 3557
04/07/2013 75.00p 76.00p 73.10p 75.00p 33622
03/07/2013 75.00p 76.00p 73.20p 75.00p 9852
02/07/2013 74.50p 75.00p 73.00p 75.00p 79773
01/07/2013 75.00p 76.00p 73.20p 74.50p 23398
28/06/2013 75.00p 76.00p 73.00p 75.00p 18516
27/06/2013 75.25p 77.00p 73.25p 75.00p 22153
26/06/2013 76.25p 77.16p 75.00p 75.25p 26723
25/06/2013 77.00p 77.30p 75.00p 76.25p 88099
24/06/2013 77.00p 77.80p 75.00p 77.00p 68870
21/06/2013 76.50p 77.50p 76.00p 77.00p 101611
20/06/2013 78.50p 79.79p 76.50p 76.50p 113432
19/06/2013 73.50p 81.00p 73.50p 79.50p 157186
18/06/2013 74.00p 75.82p 73.50p 73.50p 219692
17/06/2013 70.50p 85.99p 70.50p 75.50p 533488
14/06/2013 63.50p 63.50p 62.00p 63.50p 200000
13/06/2013 63.50p 63.50p 62.00p 63.50p 400000
12/06/2013 63.50p 63.50p 62.00p 63.50p 0
11/06/2013 63.50p 63.50p 62.00p 63.50p 1
10/06/2013 63.50p 63.50p 62.00p 63.50p 50255
07/06/2013 63.50p 63.50p 62.60p 63.50p 5695
06/06/2013 63.50p 63.50p 62.00p 63.50p 15304
05/06/2013 63.50p 64.00p 62.00p 63.50p 40174
04/06/2013 64.00p 64.10p 62.00p 63.50p 191280
03/06/2013 64.00p 64.75p 63.00p 64.00p 16923
31/05/2013 64.00p 64.50p 60.00p 64.50p 91225
30/05/2013 64.00p 64.00p 63.40p 64.00p 22471
29/05/2013 64.00p 64.00p 60.00p 64.00p 20000
28/05/2013 64.00p 64.00p 58.45p 64.00p 23881
24/05/2013 64.00p 64.50p 60.86p 64.00p 0
23/05/2013 64.00p 64.50p 60.86p 64.00p 0
22/05/2013 64.50p 64.50p 60.86p 64.50p 2855
21/05/2013 64.50p 65.00p 61.00p 64.50p 0
20/05/2013 65.00p 65.00p 61.00p 64.50p 10000
17/05/2013 66.00p 66.00p 65.00p 66.00p 2000
16/05/2013 65.00p 66.00p 65.00p 66.00p 0
15/05/2013 65.00p 66.00p 65.00p 66.00p 1500
14/05/2013 66.00p 67.00p 66.00p 66.00p 1500
13/05/2013 65.00p 66.00p 65.00p 66.00p 2500
10/05/2013 66.50p 66.50p 65.00p 66.00p 5000
09/05/2013 66.50p 67.00p 65.00p 66.50p 33743
08/05/2013 65.00p 67.85p 62.00p 66.50p 27025
07/05/2013 67.50p 67.50p 55.00p 65.00p 158194
03/05/2013 74.12p 74.12p 71.67p 74.12p 0
02/05/2013 74.12p 74.12p 71.67p 74.12p 0
01/05/2013 74.12p 74.12p 71.67p 74.12p 4074
30/04/2013 75.10p 75.10p 71.67p 74.12p 33875
29/04/2013 75.10p 75.10p 73.63p 75.10p 45500
26/04/2013 75.10p 75.10p 73.63p 75.10p 5093
25/04/2013 75.10p 75.10p 75.10p 75.10p 12223
24/04/2013 76.09p 76.09p 73.63p 75.10p 5093
23/04/2013 76.09p 76.09p 73.63p 76.09p 20199
22/04/2013 76.09p 76.09p 75.79p 76.09p 679
19/04/2013 76.09p 76.09p 73.63p 76.09p 17371
18/04/2013 77.56p 77.56p 74.52p 76.09p 13242
17/04/2013 78.05p 78.05p 76.58p 78.05p 5093
16/04/2013 78.05p 79.03p 78.05p 78.05p 25581
15/04/2013 77.56p 79.03p 77.56p 78.05p 14260
12/04/2013 77.56p 77.56p 75.60p 77.56p 0
11/04/2013 77.56p 77.56p 75.60p 77.56p 5093
10/04/2013 77.56p 77.95p 77.56p 77.56p 4074
09/04/2013 77.56p 77.56p 77.56p 77.56p 183344
08/04/2013 78.54p 78.54p 75.60p 77.56p 35854
05/04/2013 78.54p 78.54p 76.58p 78.54p 4906
04/04/2013 78.54p 78.54p 78.54p 78.54p 85097
03/04/2013 81.49p 81.49p 73.63p 78.54p 70010
02/04/2013 82.47p 82.47p 78.54p 81.49p 13140
28/03/2013 82.47p 82.47p 80.50p 82.47p 82195
27/03/2013 82.47p 82.47p 80.50p 82.47p 5093
26/03/2013 82.47p 82.47p 80.50p 82.47p 0
25/03/2013 82.47p 82.47p 80.50p 82.47p 13242
22/03/2013 82.47p 82.47p 80.50p 82.47p 10186
21/03/2013 82.47p 82.47p 80.50p 82.47p 4074
20/03/2013 82.47p 82.47p 80.50p 82.47p 0
19/03/2013 82.47p 82.47p 80.50p 82.47p 23248
18/03/2013 82.47p 82.47p 82.27p 82.47p 3056
15/03/2013 82.47p 82.47p 80.50p 82.47p 0
14/03/2013 82.47p 82.47p 80.50p 82.47p 0
13/03/2013 82.47p 82.47p 80.50p 82.47p 8658
12/03/2013 82.96p 82.96p 82.47p 82.47p 1306
11/03/2013 82.96p 82.96p 80.50p 82.96p 5093
08/03/2013 83.45p 83.45p 80.50p 82.96p 21046
07/03/2013 83.45p 83.45p 81.49p 83.45p 44614
06/03/2013 83.45p 83.45p 81.49p 83.45p 3389
05/03/2013 83.45p 85.41p 82.47p 83.45p 0
04/03/2013 83.45p 85.41p 82.47p 83.45p 97477
01/03/2013 83.45p 83.45p 82.47p 83.45p 5093
28/02/2013 83.45p 83.45p 83.25p 83.45p 2037
27/02/2013 83.45p 83.45p 81.49p 83.45p 3056
26/02/2013 84.43p 84.43p 81.49p 83.45p 15788
25/02/2013 84.43p 84.53p 83.55p 84.43p 4698
22/02/2013 84.43p 84.53p 83.45p 84.43p 24140
21/02/2013 84.43p 84.43p 83.55p 84.43p 2037
20/02/2013 84.43p 85.32p 84.43p 84.43p 4055
19/02/2013 84.43p 85.41p 81.49p 84.43p 17818
18/02/2013 84.43p 85.41p 81.49p 81.49p 25623
15/02/2013 84.43p 84.48p 84.43p 84.43p 1162
14/02/2013 84.43p 84.53p 83.94p 84.43p 8061
13/02/2013 84.43p 84.43p 84.43p 84.43p 2068
12/02/2013 84.43p 84.43p 83.45p 84.43p 2238
11/02/2013 85.90p 94.63p 82.28p 84.43p 173981
08/02/2013 84.92p 84.92p 83.45p 84.92p 5093
07/02/2013 84.92p 84.92p 83.45p 84.92p 8030
06/02/2013 84.92p 84.92p 84.92p 84.92p 20
05/02/2013 84.92p 84.92p 84.92p 84.92p 1070
04/02/2013 85.90p 85.90p 83.45p 84.92p 0
01/02/2013 85.90p 85.90p 83.45p 84.92p 3366
31/01/2013 86.40p 86.40p 83.45p 85.90p 4733
30/01/2013 86.40p 86.40p 84.68p 86.40p 509
29/01/2013 86.40p 86.40p 86.40p 86.40p 0
28/01/2013 86.40p 86.40p 86.40p 86.40p 565
25/01/2013 86.40p 86.40p 83.45p 86.40p 6775
24/01/2013 86.40p 86.40p 86.40p 86.40p 0
23/01/2013 86.40p 86.40p 86.40p 86.40p 0
22/01/2013 86.40p 86.40p 86.40p 86.40p 2546
21/01/2013 86.40p 86.40p 86.40p 86.40p 0
18/01/2013 86.40p 86.40p 86.40p 86.40p 0
17/01/2013 86.40p 86.40p 86.40p 86.40p 1184
16/01/2013 86.40p 86.40p 84.43p 86.40p 0
15/01/2013 86.40p 86.40p 84.43p 86.40p 0
14/01/2013 86.40p 86.40p 84.43p 86.40p 3056
11/01/2013 86.40p 86.40p 84.43p 86.40p 8680
10/01/2013 86.40p 86.89p 85.76p 86.40p 5651
09/01/2013 86.40p 86.40p 84.43p 86.40p 155182
08/01/2013 86.40p 86.40p 84.43p 86.40p 15533
07/01/2013 86.40p 86.40p 84.53p 86.40p 24772
04/01/2013 86.40p 86.40p 84.43p 86.40p 0
03/01/2013 86.40p 86.40p 84.43p 86.40p 5449
02/01/2013 86.40p 87.06p 86.40p 86.40p 6875
31/12/2012 86.40p 86.40p 84.53p 86.40p 0
28/12/2012 86.40p 86.40p 84.53p 86.40p 5093
27/12/2012 86.40p 86.89p 86.20p 86.40p 0
24/12/2012 86.40p 86.89p 86.20p 86.40p 0
21/12/2012 86.89p 86.89p 86.20p 86.40p 6233
20/12/2012 86.89p 86.89p 86.15p 86.89p 44817
19/12/2012 86.89p 87.87p 86.40p 86.89p 0
18/12/2012 87.87p 87.87p 86.40p 86.89p 61624
17/12/2012 87.87p 87.87p 86.40p 87.87p 1553
14/12/2012 87.87p 87.87p 86.49p 87.87p 0
13/12/2012 87.87p 87.87p 86.49p 87.87p 153
12/12/2012 87.87p 87.87p 82.47p 87.87p 10186
11/12/2012 88.36p 88.36p 86.40p 87.87p 3056
10/12/2012 88.36p 89.46p 88.36p 88.36p 0
07/12/2012 88.36p 89.46p 88.36p 88.36p 0
06/12/2012 88.36p 89.46p 88.36p 88.36p 19
05/12/2012 88.36p 90.32p 85.41p 88.36p 12829
04/12/2012 88.36p 89.34p 85.15p 88.36p 0
03/12/2012 88.36p 89.34p 85.15p 88.36p 0
30/11/2012 88.36p 89.34p 85.15p 88.36p 0
29/11/2012 89.34p 89.34p 85.15p 88.36p 12999
28/11/2012 89.34p 89.34p 89.34p 89.34p 22918
27/11/2012 89.34p 89.34p 87.38p 89.34p 6210
26/11/2012 90.32p 90.32p 87.25p 89.34p 0
23/11/2012 90.32p 90.32p 87.25p 90.32p 5249
22/11/2012 90.32p 90.81p 89.63p 90.32p 0
21/11/2012 90.81p 90.81p 89.63p 90.32p 5093
20/11/2012 90.81p 90.81p 89.34p 90.81p 5093
19/11/2012 92.29p 92.29p 90.81p 90.81p 2546

*Close Price adjusted for both dividends and splits