Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/04/2022 82.00p 83.10p 78.00p 78.20p 178455
20/04/2022 80.00p 84.00p 80.00p 82.00p 51359
19/04/2022 79.00p 82.00p 79.00p 80.00p 14359
18/04/2022 80.00p 80.00p 78.10p 79.00p 58532
15/04/2022 80.00p 80.00p 78.10p 79.00p 58532
14/04/2022 80.00p 80.00p 78.10p 79.00p 58532
13/04/2022 80.00p 82.00p 79.03p 80.00p 3106
12/04/2022 80.00p 80.88p 79.00p 80.00p 31588
11/04/2022 80.00p 80.00p 78.40p 80.00p 30504
08/04/2022 80.00p 82.00p 77.05p 80.00p 73615
07/04/2022 80.00p 82.00p 78.00p 81.00p 4284
06/04/2022 80.50p 80.50p 78.50p 80.00p 27823
05/04/2022 80.50p 83.00p 78.15p 80.00p 50810
04/04/2022 80.50p 83.00p 78.00p 80.00p 83165
01/04/2022 81.00p 82.75p 78.00p 80.50p 72994
31/03/2022 85.50p 88.00p 79.94p 82.00p 98812
30/03/2022 85.50p 88.00p 85.00p 85.50p 18541
29/03/2022 85.50p 88.00p 85.00p 85.50p 27339
28/03/2022 85.50p 88.00p 85.00p 85.50p 17532
25/03/2022 85.50p 87.85p 85.50p 85.50p 10000
24/03/2022 85.50p 88.00p 84.25p 85.50p 28599
23/03/2022 85.50p 88.00p 83.00p 85.50p 90560
22/03/2022 85.00p 88.00p 83.00p 85.50p 36516
21/03/2022 84.00p 88.45p 83.00p 85.00p 77244
18/03/2022 80.50p 86.00p 80.00p 84.00p 52767
17/03/2022 80.50p 83.00p 79.00p 80.50p 8313
16/03/2022 80.50p 83.00p 80.50p 80.50p 5817
15/03/2022 81.50p 84.00p 78.00p 80.50p 115467
14/03/2022 82.00p 82.00p 80.12p 81.50p 17012
11/03/2022 77.00p 84.00p 77.00p 82.00p 141870
10/03/2022 76.50p 79.00p 75.00p 77.00p 33236
09/03/2022 76.50p 78.00p 75.00p 76.50p 30554
08/03/2022 79.00p 80.00p 75.00p 76.50p 83867
07/03/2022 81.00p 81.00p 77.18p 79.00p 132539
04/03/2022 91.00p 92.00p 80.00p 80.00p 136353
03/03/2022 91.00p 93.60p 88.50p 91.00p 74431
02/03/2022 91.50p 93.00p 88.75p 91.00p 10962
01/03/2022 93.50p 95.00p 90.00p 91.50p 38323
28/02/2022 94.70p 96.00p 92.00p 94.00p 26778
25/02/2022 94.20p 96.00p 93.66p 94.70p 13068
24/02/2022 101.00p 101.00p 93.00p 94.20p 74059
23/02/2022 101.50p 103.00p 99.00p 101.00p 26667
22/02/2022 101.50p 103.10p 99.00p 101.50p 14585
21/02/2022 101.50p 104.00p 99.00p 101.50p 18542
18/02/2022 101.50p 104.00p 100.00p 101.50p 9462
17/02/2022 99.50p 103.00p 99.00p 101.00p 13723
16/02/2022 102.50p 105.50p 98.75p 99.50p 72154
15/02/2022 99.00p 104.00p 99.00p 102.50p 29648
14/02/2022 99.00p 100.00p 98.10p 99.00p 51933
11/02/2022 98.50p 100.00p 97.00p 100.00p 39659
10/02/2022 98.00p 100.00p 97.00p 99.50p 55223
09/02/2022 93.00p 99.00p 92.20p 98.20p 47713
08/02/2022 93.00p 95.45p 92.15p 93.00p 46467
07/02/2022 93.00p 95.00p 93.00p 93.00p 7309
04/02/2022 93.00p 95.00p 91.00p 93.00p 8378
03/02/2022 92.50p 95.00p 91.00p 93.00p 28523
02/02/2022 87.50p 93.00p 87.50p 90.00p 75169
01/02/2022 87.50p 90.00p 86.75p 87.50p 37559
31/01/2022 87.50p 90.00p 86.50p 87.50p 4590
28/01/2022 86.50p 88.00p 86.11p 87.50p 43156
27/01/2022 87.50p 88.00p 85.00p 88.00p 63584
26/01/2022 88.00p 88.75p 83.66p 88.00p 102603
25/01/2022 87.50p 89.00p 85.73p 88.00p 31446
24/01/2022 92.00p 93.00p 86.30p 87.50p 79689
21/01/2022 92.00p 93.00p 90.36p 92.00p 18484
20/01/2022 92.00p 92.00p 92.00p 92.00p 1475
19/01/2022 92.50p 94.00p 90.11p 91.00p 57584
18/01/2022 93.50p 94.00p 91.71p 92.50p 56481
17/01/2022 93.00p 96.00p 91.00p 93.50p 57891
14/01/2022 93.50p 96.00p 90.60p 93.00p 10807
13/01/2022 93.00p 93.50p 91.00p 93.50p 4883
12/01/2022 93.00p 96.00p 92.00p 93.00p 55036
10/01/2022 95.00p 96.00p 91.00p 93.00p 21677
07/01/2022 94.50p 96.00p 90.00p 95.00p 53496
06/01/2022 94.50p 96.00p 93.00p 94.50p 46170
05/01/2022 95.50p 97.00p 93.00p 94.50p 62024
04/01/2022 88.50p 97.00p 88.50p 95.50p 134434
03/01/2022 88.00p 90.00p 88.00p 88.50p 6080
31/12/2021 88.00p 90.00p 88.00p 88.50p 6080
30/12/2021 88.00p 89.00p 88.00p 88.00p 52770
29/12/2021 88.50p 90.00p 86.00p 88.00p 80767
28/12/2021 88.50p 90.00p 88.00p 88.50p 3421
27/12/2021 88.50p 90.00p 88.00p 88.50p 3421
24/12/2021 88.50p 90.00p 88.00p 88.50p 3421
23/12/2021 88.50p 90.00p 87.00p 88.00p 131244
22/12/2021 88.50p 90.00p 87.00p 87.00p 39446
21/12/2021 87.00p 90.00p 85.00p 87.00p 116481
20/12/2021 86.00p 89.00p 85.00p 86.00p 64394
17/12/2021 87.00p 87.00p 85.00p 86.00p 31627
16/12/2021 87.00p 87.00p 86.00p 87.00p 5680
15/12/2021 88.50p 88.50p 86.00p 87.00p 51116
14/12/2021 88.50p 89.00p 87.00p 89.00p 37642
13/12/2021 90.50p 90.50p 88.00p 89.00p 20246
10/12/2021 91.50p 91.50p 90.00p 90.50p 14838
09/12/2021 91.50p 91.75p 89.20p 91.50p 19770
08/12/2021 89.50p 93.00p 87.67p 91.50p 99562
07/12/2021 90.00p 91.00p 89.00p 89.50p 11102
06/12/2021 87.00p 91.00p 87.00p 90.00p 64692
03/12/2021 89.00p 89.00p 86.20p 87.00p 57571
02/12/2021 89.00p 90.00p 88.24p 89.00p 48067
01/12/2021 90.50p 91.00p 88.30p 89.00p 96358
30/11/2021 91.50p 91.50p 89.20p 90.50p 171050
29/11/2021 91.50p 91.50p 90.00p 91.50p 7808
26/11/2021 95.00p 96.20p 90.33p 92.00p 147789
25/11/2021 95.50p 97.00p 94.00p 95.50p 20206
24/11/2021 95.50p 96.00p 94.60p 95.50p 11210
23/11/2021 98.00p 99.00p 95.00p 99.00p 41247
22/11/2021 99.50p 99.80p 96.00p 98.00p 37923
19/11/2021 102.50p 109.00p 97.00p 99.50p 65969
18/11/2021 106.50p 106.50p 102.00p 103.50p 11052
17/11/2021 110.00p 110.50p 105.00p 106.50p 62250
16/11/2021 108.50p 112.20p 108.50p 110.00p 44743
15/11/2021 108.50p 109.00p 107.20p 108.50p 8252
12/11/2021 108.50p 108.50p 107.20p 108.50p 7588
11/11/2021 108.50p 109.85p 107.00p 108.50p 54952
10/11/2021 108.00p 109.00p 107.00p 108.50p 44390
09/11/2021 110.00p 110.00p 107.00p 108.00p 150718
08/11/2021 108.00p 113.00p 106.00p 110.00p 288112
05/11/2021 102.50p 108.00p 100.10p 108.00p 73189
04/11/2021 100.00p 102.50p 99.30p 102.50p 64026
03/11/2021 100.00p 101.50p 99.00p 100.00p 28033
02/11/2021 97.50p 101.55p 96.55p 100.00p 52529
01/11/2021 100.00p 102.00p 95.00p 95.00p 128645
29/10/2021 108.00p 108.00p 98.00p 100.00p 139953
28/10/2021 108.00p 109.96p 107.25p 108.00p 10812
27/10/2021 109.00p 109.96p 106.20p 108.00p 67131
26/10/2021 110.50p 112.00p 108.00p 108.00p 49931
25/10/2021 107.00p 112.90p 105.00p 111.00p 132479
22/10/2021 104.50p 108.40p 102.25p 107.00p 66294
21/10/2021 102.00p 105.74p 100.00p 104.00p 420849
20/10/2021 101.00p 102.00p 100.00p 102.00p 367873
19/10/2021 102.50p 107.50p 100.00p 101.00p 304437
18/10/2021 101.50p 101.70p 100.10p 101.00p 19344
15/10/2021 101.50p 102.00p 101.00p 101.50p 33171
14/10/2021 101.00p 103.95p 100.13p 101.50p 612434
13/10/2021 100.00p 102.00p 98.00p 101.00p 409358
12/10/2021 100.00p 101.78p 98.70p 100.00p 218682
11/10/2021 100.00p 101.78p 98.60p 100.00p 15152
08/10/2021 99.80p 102.00p 97.73p 100.00p 118748
07/10/2021 100.00p 100.50p 97.73p 99.80p 576548
06/10/2021 103.50p 103.50p 97.73p 100.00p 57723
05/10/2021 106.00p 106.95p 102.00p 103.50p 43601
04/10/2021 107.50p 109.95p 104.30p 106.00p 84018
01/10/2021 107.50p 109.95p 104.30p 109.00p 144408
30/09/2021 107.50p 109.95p 105.10p 109.00p 110849
29/09/2021 107.50p 110.00p 105.00p 107.50p 40645
28/09/2021 107.50p 109.00p 105.90p 106.00p 32919
27/09/2021 107.50p 109.00p 105.80p 107.50p 17875
24/09/2021 107.50p 109.00p 105.70p 107.50p 7272
23/09/2021 107.50p 110.00p 105.55p 107.50p 84532
22/09/2021 107.50p 109.90p 105.00p 107.50p 28498
21/09/2021 107.50p 108.00p 105.00p 107.50p 10451
20/09/2021 107.50p 109.75p 105.10p 107.50p 118406
17/09/2021 107.50p 107.50p 106.00p 107.50p 14529
16/09/2021 107.50p 108.70p 105.25p 107.50p 13538
15/09/2021 108.00p 108.70p 105.50p 107.50p 94019
14/09/2021 108.00p 108.70p 106.00p 108.00p 15840
13/09/2021 108.00p 109.95p 106.20p 108.00p 23448
10/09/2021 108.00p 109.00p 106.20p 108.00p 11520
09/09/2021 108.50p 110.00p 107.00p 110.00p 49936
08/09/2021 108.00p 110.37p 106.32p 108.50p 62782
07/09/2021 107.50p 112.00p 105.06p 108.50p 239482
06/09/2021 103.00p 107.00p 102.00p 107.00p 55937
03/09/2021 100.50p 104.95p 100.00p 103.00p 30531
02/09/2021 99.00p 100.50p 99.00p 100.50p 18793
01/09/2021 95.50p 100.00p 94.10p 99.00p 57946
31/08/2021 94.50p 97.00p 93.33p 95.50p 23828
30/08/2021 94.00p 94.95p 93.00p 94.00p 43261
27/08/2021 94.00p 94.95p 93.00p 94.00p 43261
26/08/2021 94.00p 95.95p 94.00p 94.00p 27697
25/08/2021 91.50p 95.00p 91.50p 94.00p 94669
24/08/2021 90.00p 91.80p 88.70p 91.00p 20588
23/08/2021 90.00p 91.85p 88.70p 90.00p 119395
20/08/2021 89.00p 92.00p 88.70p 90.00p 80502
19/08/2021 89.00p 90.75p 87.55p 89.00p 139789
18/08/2021 87.50p 91.00p 86.33p 89.00p 67371
17/08/2021 87.50p 90.00p 85.55p 87.50p 13806
16/08/2021 87.50p 90.00p 85.10p 87.50p 18463
13/08/2021 87.50p 87.75p 85.10p 87.00p 19953
12/08/2021 87.50p 88.80p 85.00p 85.00p 33767
11/08/2021 87.00p 88.96p 85.30p 87.50p 15385
10/08/2021 86.50p 88.80p 84.80p 87.00p 18803
09/08/2021 86.00p 89.00p 83.00p 86.50p 121876
06/08/2021 86.00p 88.00p 84.00p 84.00p 18002
05/08/2021 86.00p 87.64p 84.13p 86.00p 10154
04/08/2021 86.00p 86.42p 84.13p 86.00p 21119
03/08/2021 87.50p 88.00p 84.10p 86.00p 76455
02/08/2021 87.00p 89.00p 86.22p 87.50p 4923
30/07/2021 87.00p 87.80p 86.00p 87.00p 18616
29/07/2021 87.00p 88.00p 86.00p 87.00p 24878
28/07/2021 86.00p 88.00p 84.00p 88.00p 100188
27/07/2021 88.50p 88.50p 84.00p 86.00p 191595
26/07/2021 91.50p 93.00p 88.25p 91.00p 30762
23/07/2021 91.50p 92.75p 88.00p 91.50p 70052
22/07/2021 91.50p 91.50p 90.00p 90.00p 8391
21/07/2021 91.50p 91.50p 88.50p 91.50p 34576
20/07/2021 91.50p 91.50p 90.02p 91.50p 10699
19/07/2021 91.50p 91.60p 90.00p 90.00p 33243
16/07/2021 91.50p 91.95p 90.00p 91.50p 85009
15/07/2021 92.50p 92.70p 89.75p 91.50p 72916

*Close Price adjusted for both dividends and splits