Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
31/07/2015 137.50p 137.50p 136.24p 137.50p 330
30/07/2015 140.50p 140.50p 136.00p 137.50p 56410
29/07/2015 141.50p 142.00p 138.00p 140.50p 42389
28/07/2015 141.50p 142.50p 140.00p 141.50p 12176
27/07/2015 142.00p 144.00p 142.00p 142.50p 10334
24/07/2015 141.00p 144.00p 140.20p 142.00p 27936
23/07/2015 143.00p 143.00p 140.00p 141.00p 27992
22/07/2015 146.50p 146.50p 141.00p 143.00p 20987
21/07/2015 148.00p 148.60p 146.00p 148.00p 12078
20/07/2015 148.00p 149.00p 146.00p 148.00p 36066
17/07/2015 148.00p 148.00p 146.00p 148.00p 32290
16/07/2015 147.00p 148.00p 146.00p 148.00p 18333
15/07/2015 148.00p 149.00p 146.00p 147.00p 30407
14/07/2015 148.00p 148.00p 146.04p 148.00p 24395
13/07/2015 148.00p 148.00p 146.04p 148.00p 6651
10/07/2015 146.50p 148.00p 146.06p 148.00p 26575
09/07/2015 147.50p 147.50p 145.00p 147.50p 8000
08/07/2015 147.50p 147.50p 145.00p 147.50p 26542
07/07/2015 147.50p 149.70p 145.00p 147.50p 4085
06/07/2015 147.50p 150.00p 145.50p 147.50p 5236
03/07/2015 145.00p 148.50p 144.20p 145.00p 14350
02/07/2015 145.00p 146.10p 144.20p 145.00p 30620
01/07/2015 145.00p 146.20p 144.70p 145.00p 8986
30/06/2015 143.50p 146.00p 143.00p 145.00p 12626
29/06/2015 146.00p 146.40p 142.00p 144.00p 67394
26/06/2015 148.50p 148.50p 146.00p 148.50p 5350
25/06/2015 148.50p 149.00p 146.50p 148.50p 11350
24/06/2015 145.50p 148.50p 145.02p 148.50p 19914
23/06/2015 150.50p 151.00p 145.00p 145.50p 38568
22/06/2015 152.50p 152.50p 148.13p 150.50p 48539
19/06/2015 152.50p 152.50p 150.00p 152.50p 13696
18/06/2015 153.00p 153.00p 150.00p 152.50p 31772
17/06/2015 153.50p 155.25p 151.00p 153.00p 34369
16/06/2015 154.00p 155.70p 152.00p 153.50p 18452
15/06/2015 154.00p 156.00p 153.22p 154.00p 59678
12/06/2015 154.00p 156.00p 153.10p 154.00p 26740
11/06/2015 154.00p 155.75p 151.50p 151.50p 4610
10/06/2015 154.00p 155.75p 152.60p 154.00p 26537
09/06/2015 154.00p 156.00p 152.30p 154.00p 40695
08/06/2015 154.50p 155.70p 152.00p 154.00p 80052
05/06/2015 155.50p 155.94p 152.00p 152.00p 54398
04/06/2015 150.50p 159.50p 150.00p 155.50p 107693
03/06/2015 144.50p 152.00p 144.50p 150.50p 102828
02/06/2015 141.50p 148.00p 141.00p 144.50p 190042
01/06/2015 137.50p 141.00p 135.00p 139.50p 137645
29/05/2015 137.50p 138.00p 135.05p 138.00p 8371
28/05/2015 137.50p 139.00p 133.00p 137.50p 75679
27/05/2015 138.50p 138.50p 135.33p 137.50p 38013
26/05/2015 139.50p 141.17p 138.50p 138.50p 28027
22/05/2015 139.50p 141.17p 138.20p 139.50p 17446
21/05/2015 139.50p 141.00p 138.00p 139.50p 14315
20/05/2015 138.50p 143.00p 138.00p 139.50p 102902
19/05/2015 141.50p 142.00p 137.00p 138.50p 96408
18/05/2015 142.50p 142.50p 140.00p 141.50p 8600
15/05/2015 144.50p 144.50p 142.00p 143.50p 28022
14/05/2015 144.50p 146.50p 143.00p 144.50p 29158
13/05/2015 144.50p 147.00p 142.00p 144.50p 16584
12/05/2015 143.50p 144.60p 143.50p 144.50p 11983
11/05/2015 143.50p 146.63p 142.00p 143.50p 23757
08/05/2015 144.00p 144.76p 143.50p 143.50p 19676
07/05/2015 144.00p 145.00p 142.00p 144.00p 49990
06/05/2015 143.00p 146.00p 142.00p 144.00p 50410
05/05/2015 143.00p 144.40p 142.00p 143.00p 32288
01/05/2015 140.50p 144.96p 140.50p 143.00p 165668
30/04/2015 139.00p 143.00p 138.50p 140.50p 27916
29/04/2015 138.50p 141.00p 137.00p 139.00p 92192
28/04/2015 137.00p 140.80p 136.20p 138.50p 73458
27/04/2015 138.50p 139.50p 135.50p 137.00p 129095
24/04/2015 139.00p 139.75p 137.00p 139.00p 29990
23/04/2015 139.00p 141.00p 137.05p 139.00p 30291
22/04/2015 138.50p 139.75p 137.00p 139.00p 36434
21/04/2015 139.00p 140.00p 137.05p 138.50p 35149
20/04/2015 138.50p 140.50p 137.00p 139.00p 28795
17/04/2015 137.00p 141.00p 137.00p 139.00p 28756
16/04/2015 141.50p 141.50p 134.75p 136.50p 83403
15/04/2015 138.50p 145.00p 138.50p 141.50p 92237
14/04/2015 133.50p 140.00p 133.00p 137.50p 86771
13/04/2015 133.00p 134.00p 131.00p 134.00p 135667
10/04/2015 135.00p 135.92p 131.25p 131.50p 33919
09/04/2015 135.00p 136.00p 135.00p 135.00p 1522
08/04/2015 137.00p 137.00p 130.20p 135.00p 51242
07/04/2015 136.00p 137.00p 135.00p 137.00p 81146
02/04/2015 137.00p 138.00p 136.00p 137.00p 64660
01/04/2015 136.50p 138.00p 136.50p 137.00p 16279
31/03/2015 136.00p 138.00p 134.00p 136.50p 79931
30/03/2015 140.00p 140.00p 134.00p 136.00p 75546
27/03/2015 142.50p 142.50p 138.04p 140.00p 49357
26/03/2015 143.00p 143.22p 141.00p 142.50p 25926
25/03/2015 148.50p 148.50p 138.00p 143.00p 50584
24/03/2015 154.00p 155.80p 147.00p 148.50p 24191
23/03/2015 154.00p 155.80p 152.64p 154.00p 18334
20/03/2015 155.50p 155.80p 152.66p 154.00p 81300
19/03/2015 155.50p 155.80p 154.00p 155.50p 21099
18/03/2015 155.50p 155.50p 154.00p 155.50p 45391
17/03/2015 155.50p 155.50p 154.00p 155.50p 49844
16/03/2015 155.50p 155.50p 154.00p 155.50p 6480
13/03/2015 155.00p 157.00p 154.00p 155.50p 29504
12/03/2015 155.00p 155.75p 154.00p 155.00p 109725
11/03/2015 153.50p 156.00p 152.00p 155.00p 84153
10/03/2015 153.00p 155.00p 153.00p 153.50p 6849
09/03/2015 151.50p 153.00p 151.00p 151.50p 55029
06/03/2015 153.50p 153.50p 150.00p 151.50p 29338
05/03/2015 154.50p 156.00p 145.50p 145.50p 114995
04/03/2015 145.50p 153.75p 145.50p 151.50p 64753
03/03/2015 143.50p 151.00p 143.50p 144.00p 85409
02/03/2015 142.50p 146.00p 138.25p 138.25p 177389
27/02/2015 143.50p 145.00p 141.53p 142.00p 90495
26/02/2015 145.00p 146.00p 141.00p 143.50p 36503
25/02/2015 145.50p 146.00p 143.00p 145.00p 55578
24/02/2015 146.00p 146.95p 144.25p 146.00p 62059
23/02/2015 142.50p 147.75p 138.25p 145.50p 199418
20/02/2015 128.50p 138.00p 128.50p 136.00p 133661
19/02/2015 139.50p 139.50p 122.00p 132.00p 507883
18/02/2015 140.00p 140.50p 138.00p 139.50p 10224
17/02/2015 148.50p 148.50p 137.00p 140.00p 105360
16/02/2015 147.50p 150.75p 142.00p 147.50p 46969
13/02/2015 144.50p 149.78p 143.80p 147.50p 41705
12/02/2015 144.00p 147.00p 142.25p 144.50p 39725
11/02/2015 141.50p 146.00p 140.00p 144.00p 69478
10/02/2015 134.50p 142.75p 134.00p 141.50p 164780
09/02/2015 137.50p 139.75p 132.00p 133.00p 54361
06/02/2015 139.00p 140.00p 135.00p 137.50p 60535
05/02/2015 139.00p 140.00p 138.00p 139.00p 28240
04/02/2015 141.50p 142.00p 135.00p 140.00p 84359
03/02/2015 144.50p 144.50p 136.93p 140.00p 115225
02/02/2015 149.00p 149.00p 142.00p 144.50p 142391
30/01/2015 149.00p 150.52p 147.00p 149.00p 61987
29/01/2015 157.50p 158.00p 147.00p 149.00p 171874
28/01/2015 158.00p 160.00p 155.25p 157.50p 5691
27/01/2015 160.00p 162.00p 155.50p 158.50p 38515
26/01/2015 161.50p 163.00p 158.40p 160.00p 34827
23/01/2015 159.50p 167.00p 159.50p 161.50p 188703
22/01/2015 154.50p 162.00p 154.30p 159.50p 64734
21/01/2015 154.50p 156.00p 153.78p 154.50p 8092
20/01/2015 154.50p 156.00p 153.00p 154.50p 48763
19/01/2015 154.50p 158.00p 153.30p 154.50p 32156
16/01/2015 154.00p 157.00p 153.00p 154.50p 57136
15/01/2015 154.50p 155.36p 152.00p 154.00p 22162
14/01/2015 157.00p 157.00p 152.00p 154.50p 40440
13/01/2015 157.00p 157.50p 156.00p 157.00p 6869
12/01/2015 155.50p 157.75p 153.00p 157.00p 50249
09/01/2015 155.50p 157.50p 153.00p 155.50p 11578
08/01/2015 155.50p 156.50p 153.00p 155.50p 40204
07/01/2015 155.50p 156.50p 153.00p 155.50p 16551
06/01/2015 157.00p 157.00p 153.00p 155.50p 42142
05/01/2015 158.00p 158.80p 155.00p 157.00p 45367
02/01/2015 158.00p 160.00p 156.88p 158.00p 20684
31/12/2014 158.00p 159.50p 156.00p 158.00p 8949
30/12/2014 160.00p 160.00p 152.00p 152.00p 40145
29/12/2014 157.50p 162.00p 157.50p 160.00p 22071
24/12/2014 153.50p 158.00p 153.50p 154.00p 20660
23/12/2014 151.00p 155.00p 151.00p 154.00p 36736
22/12/2014 151.00p 154.00p 149.40p 151.00p 63239
19/12/2014 149.50p 153.00p 149.50p 151.00p 70696
18/12/2014 149.50p 152.00p 148.25p 149.50p 3027
17/12/2014 149.50p 152.00p 149.50p 149.50p 5763
16/12/2014 150.50p 151.00p 147.00p 149.50p 11659

*Close Price adjusted for both dividends and splits