Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/12/2014 148.50p 152.00p 148.50p 150.50p 44583
12/12/2014 149.00p 150.00p 147.00p 148.50p 66450
11/12/2014 152.50p 153.00p 148.00p 149.00p 71216
10/12/2014 148.00p 154.00p 146.20p 148.00p 61966
09/12/2014 153.50p 153.50p 145.00p 148.00p 175876
08/12/2014 156.00p 157.00p 151.00p 153.50p 85796
05/12/2014 153.00p 161.07p 153.00p 156.00p 126531
04/12/2014 145.50p 153.18p 143.00p 153.00p 79299
03/12/2014 150.00p 150.00p 143.20p 146.00p 79823
02/12/2014 156.00p 156.90p 145.00p 150.00p 148889
01/12/2014 159.00p 159.00p 154.00p 155.00p 28583
28/11/2014 161.50p 161.68p 159.00p 160.00p 51517
27/11/2014 161.00p 161.95p 161.00p 161.50p 50569
26/11/2014 167.00p 167.00p 159.17p 161.00p 102111
25/11/2014 166.00p 168.00p 165.00p 167.00p 108845
24/11/2014 164.50p 171.00p 163.00p 171.00p 82704
21/11/2014 162.50p 165.00p 162.00p 164.50p 56053
20/11/2014 178.00p 178.00p 157.00p 161.50p 471844
19/11/2014 178.00p 180.00p 177.52p 178.00p 9285
18/11/2014 178.50p 181.30p 175.00p 178.00p 16784
17/11/2014 176.50p 182.00p 174.82p 178.50p 47401
14/11/2014 175.00p 179.00p 172.50p 176.50p 156514
13/11/2014 173.50p 174.42p 170.00p 173.50p 43833
12/11/2014 173.50p 175.00p 172.00p 173.50p 96126
11/11/2014 163.50p 175.00p 163.50p 173.50p 157975
10/11/2014 157.50p 167.00p 157.50p 163.50p 294762
07/11/2014 149.00p 158.00p 147.25p 156.50p 74820
06/11/2014 149.00p 151.75p 145.50p 149.00p 22499
05/11/2014 149.00p 151.56p 145.00p 149.00p 23340
04/11/2014 150.00p 151.92p 146.00p 149.50p 16083
03/11/2014 150.00p 151.70p 147.00p 150.00p 10362
31/10/2014 150.00p 151.92p 147.00p 150.00p 21035
30/10/2014 148.50p 152.00p 148.00p 150.00p 19676
29/10/2014 147.50p 150.00p 145.85p 148.00p 24217
28/10/2014 147.50p 150.00p 145.00p 147.50p 46464
27/10/2014 147.50p 150.00p 146.70p 147.50p 4089
24/10/2014 147.50p 149.90p 146.75p 147.50p 20024
23/10/2014 147.50p 150.00p 146.30p 147.50p 27492
22/10/2014 146.50p 150.00p 143.70p 147.50p 57325
21/10/2014 141.00p 148.00p 140.00p 147.00p 147616
20/10/2014 136.00p 142.00p 134.00p 141.00p 115941
17/10/2014 123.00p 134.00p 121.40p 133.50p 179764
16/10/2014 137.50p 139.00p 121.00p 123.00p 197959
15/10/2014 142.00p 142.00p 138.00p 138.50p 49108
14/10/2014 140.50p 142.50p 139.00p 142.00p 56964
13/10/2014 140.00p 141.10p 138.00p 140.50p 88084
10/10/2014 140.50p 142.00p 138.00p 140.00p 74440
09/10/2014 141.00p 142.50p 138.00p 140.50p 83788
08/10/2014 158.00p 160.03p 138.00p 139.50p 254179
07/10/2014 160.50p 162.00p 159.10p 160.00p 71928
06/10/2014 158.00p 162.00p 158.00p 160.50p 80321
03/10/2014 158.00p 160.00p 158.00p 158.00p 14007
02/10/2014 158.00p 160.00p 158.00p 158.00p 1214
01/10/2014 158.00p 161.25p 158.00p 158.00p 45739
30/09/2014 158.50p 160.00p 157.00p 158.00p 13429
29/09/2014 158.50p 160.75p 158.00p 158.50p 26985
26/09/2014 158.50p 160.50p 156.00p 158.50p 46857
25/09/2014 160.50p 160.60p 156.00p 158.50p 20042
24/09/2014 160.50p 160.75p 158.00p 160.50p 51570
23/09/2014 160.50p 162.50p 158.00p 160.50p 53007
22/09/2014 161.50p 165.00p 158.50p 160.50p 72734
19/09/2014 160.00p 163.00p 159.50p 161.50p 308630
18/09/2014 157.50p 158.98p 155.50p 157.50p 16404
17/09/2014 157.50p 160.00p 155.00p 158.00p 29396
16/09/2014 160.50p 161.45p 156.00p 157.50p 55983
15/09/2014 161.00p 162.60p 159.00p 160.50p 139977
12/09/2014 158.00p 163.00p 158.00p 161.00p 155033
11/09/2014 156.50p 165.00p 154.75p 157.00p 264312
10/09/2014 156.50p 157.75p 154.40p 156.50p 51758
09/09/2014 157.00p 158.50p 154.00p 156.50p 68060
08/09/2014 152.00p 159.00p 152.00p 157.00p 175219
05/09/2014 149.50p 151.58p 148.64p 150.00p 25734
04/09/2014 146.50p 152.00p 146.50p 149.50p 282787
03/09/2014 145.50p 148.00p 144.88p 145.50p 36913
02/09/2014 146.50p 147.00p 144.50p 145.50p 52016
01/09/2014 148.50p 149.00p 145.00p 146.50p 52327
29/08/2014 149.50p 150.00p 147.00p 148.50p 65101
28/08/2014 147.50p 152.00p 146.50p 149.50p 41903
27/08/2014 148.50p 150.00p 146.00p 147.50p 100930
26/08/2014 141.50p 150.00p 141.50p 148.50p 66288
22/08/2014 135.00p 142.00p 135.00p 140.50p 44150
21/08/2014 135.00p 137.00p 135.00p 135.00p 11038
20/08/2014 135.00p 136.90p 135.00p 135.00p 5672
19/08/2014 134.50p 137.00p 134.50p 135.00p 13908
18/08/2014 134.50p 137.00p 134.50p 136.00p 14002
15/08/2014 133.00p 137.00p 133.00p 134.50p 9477
14/08/2014 132.50p 135.00p 132.50p 133.00p 15909
13/08/2014 132.50p 135.00p 132.50p 132.50p 17700
12/08/2014 132.50p 135.00p 132.50p 132.50p 17990
11/08/2014 135.00p 135.70p 130.00p 132.50p 117021
08/08/2014 140.00p 140.00p 133.00p 135.00p 124806
07/08/2014 140.00p 140.00p 138.00p 140.00p 3000
06/08/2014 141.50p 141.50p 139.00p 140.00p 165393
05/08/2014 141.50p 142.70p 140.60p 141.50p 18233
04/08/2014 141.50p 142.88p 140.60p 141.50p 22070
01/08/2014 141.50p 142.90p 140.50p 141.50p 11071
31/07/2014 141.50p 142.25p 141.15p 141.50p 10637
30/07/2014 141.00p 142.25p 140.90p 141.50p 15908
29/07/2014 141.00p 141.50p 140.75p 141.00p 32316
28/07/2014 140.50p 141.00p 139.50p 141.00p 23831
25/07/2014 140.50p 141.30p 140.50p 140.50p 10723
24/07/2014 140.50p 141.40p 139.00p 140.50p 165050
23/07/2014 140.50p 143.00p 140.25p 140.50p 16109
22/07/2014 140.00p 142.00p 115.00p 140.50p 17409
21/07/2014 140.00p 142.00p 139.00p 140.00p 7146
18/07/2014 139.50p 142.00p 139.00p 140.00p 178124
17/07/2014 139.50p 142.00p 139.50p 139.50p 211446
16/07/2014 139.00p 141.00p 137.00p 139.50p 121750
15/07/2014 139.00p 139.00p 137.50p 139.00p 17038
14/07/2014 138.50p 139.25p 137.00p 139.00p 46332
11/07/2014 139.50p 140.00p 137.60p 138.50p 75271
10/07/2014 141.50p 141.50p 138.20p 140.00p 124470
09/07/2014 141.50p 142.00p 140.00p 141.50p 51772
08/07/2014 143.50p 145.00p 140.00p 141.50p 43197
07/07/2014 144.50p 145.75p 142.50p 143.50p 31024
04/07/2014 142.00p 147.00p 142.00p 144.50p 89019
03/07/2014 140.00p 144.00p 139.00p 142.00p 65863
02/07/2014 140.00p 141.70p 138.00p 140.00p 31531
01/07/2014 138.50p 142.00p 138.50p 140.00p 22481
30/06/2014 138.50p 141.00p 138.20p 138.50p 11993
27/06/2014 137.50p 141.00p 136.60p 138.50p 107700
26/06/2014 138.00p 140.00p 136.00p 137.50p 31105
25/06/2014 139.50p 141.00p 138.00p 138.00p 40269
24/06/2014 133.50p 142.00p 133.00p 139.50p 352211
23/06/2014 133.00p 135.00p 132.50p 133.00p 49001
20/06/2014 133.00p 134.00p 132.50p 133.00p 10494
19/06/2014 132.50p 134.00p 132.20p 132.50p 36330
18/06/2014 133.00p 133.00p 132.20p 132.50p 13800
17/06/2014 133.00p 136.00p 131.25p 133.00p 43952
16/06/2014 133.00p 135.00p 131.80p 133.00p 35796
13/06/2014 131.50p 135.00p 130.40p 133.00p 56994
12/06/2014 132.00p 133.00p 130.30p 131.50p 137199
11/06/2014 132.50p 137.00p 130.00p 132.00p 359341
10/06/2014 124.50p 126.50p 123.12p 124.00p 18288
09/06/2014 118.50p 127.00p 118.00p 125.00p 103144
06/06/2014 117.50p 120.00p 116.50p 118.00p 32840
05/06/2014 117.50p 119.70p 116.00p 117.50p 10085
04/06/2014 117.50p 119.70p 116.00p 117.50p 2851
03/06/2014 117.50p 120.00p 115.50p 117.50p 34394
02/06/2014 117.50p 119.50p 115.00p 117.50p 34337
30/05/2014 117.00p 118.74p 115.00p 117.00p 36662
29/05/2014 117.00p 118.00p 115.25p 117.00p 11135
28/05/2014 117.00p 118.00p 115.00p 117.00p 6975
27/05/2014 117.00p 118.00p 115.00p 117.00p 24768
23/05/2014 117.00p 118.00p 115.00p 115.50p 45123
22/05/2014 117.00p 117.75p 115.00p 117.00p 16971
21/05/2014 119.00p 119.00p 115.00p 117.00p 95457
20/05/2014 121.50p 121.80p 117.00p 118.50p 77007
19/05/2014 124.00p 125.00p 120.00p 120.50p 74754
16/05/2014 124.00p 126.00p 122.50p 124.00p 94120
15/05/2014 124.00p 126.00p 124.00p 124.00p 50429
14/05/2014 124.00p 126.00p 122.26p 124.00p 20595
13/05/2014 124.00p 126.00p 123.00p 124.00p 34762
12/05/2014 120.50p 125.60p 119.50p 124.00p 100404
09/05/2014 119.50p 120.70p 118.00p 119.50p 17101
08/05/2014 120.50p 120.50p 118.00p 119.50p 54258
07/05/2014 122.50p 122.95p 118.00p 120.50p 85018
06/05/2014 124.00p 125.00p 119.16p 122.50p 50715
02/05/2014 128.00p 129.74p 123.00p 124.00p 56533
01/05/2014 123.50p 130.00p 122.40p 128.00p 174688
30/04/2014 116.50p 125.70p 116.50p 123.50p 210295
29/04/2014 111.50p 118.00p 111.50p 116.50p 95375
28/04/2014 108.50p 113.00p 108.30p 111.50p 59341
25/04/2014 109.50p 109.50p 106.55p 108.50p 28652
24/04/2014 110.50p 110.50p 106.50p 109.50p 12470
23/04/2014 112.00p 113.70p 109.00p 110.50p 31201
22/04/2014 106.50p 112.56p 106.50p 111.00p 47793
17/04/2014 106.00p 107.40p 105.00p 106.50p 17488
16/04/2014 107.00p 109.00p 106.00p 106.00p 16136
15/04/2014 108.00p 109.40p 106.00p 107.50p 22835
14/04/2014 105.50p 109.50p 105.00p 108.00p 58861
11/04/2014 107.50p 108.50p 105.10p 105.50p 45901
10/04/2014 107.50p 112.00p 105.00p 107.50p 182466
09/04/2014 112.00p 112.20p 101.80p 105.00p 169730
08/04/2014 112.50p 113.00p 110.00p 112.00p 45179
07/04/2014 112.00p 112.50p 110.00p 112.50p 67461
04/04/2014 118.00p 119.50p 110.40p 112.00p 64211
03/04/2014 111.50p 120.60p 109.50p 118.00p 140755
02/04/2014 106.00p 110.00p 105.00p 109.50p 322818
01/04/2014 106.50p 107.60p 105.00p 105.50p 126858
31/03/2014 108.00p 108.00p 105.03p 106.50p 123192
28/03/2014 108.00p 108.00p 107.00p 108.00p 75199
27/03/2014 108.50p 109.00p 106.50p 108.00p 137134
26/03/2014 110.00p 110.40p 106.00p 108.50p 88792
25/03/2014 111.50p 113.00p 103.10p 110.00p 218494
24/03/2014 116.50p 116.50p 110.00p 112.00p 54744
21/03/2014 117.50p 117.50p 113.00p 116.50p 68776
20/03/2014 118.50p 118.50p 114.00p 117.50p 110639
19/03/2014 118.50p 119.00p 117.10p 118.50p 13497
18/03/2014 117.50p 118.50p 115.10p 118.50p 31966
17/03/2014 116.50p 118.50p 115.00p 118.50p 42128
14/03/2014 115.50p 115.80p 115.00p 115.50p 33835
13/03/2014 116.50p 117.00p 115.00p 115.50p 88972
12/03/2014 119.00p 119.80p 116.00p 116.50p 45641
11/03/2014 121.00p 121.00p 117.00p 119.00p 23305
10/03/2014 125.00p 127.00p 120.00p 121.00p 122884
07/03/2014 123.50p 126.53p 123.50p 125.00p 40339
06/03/2014 120.00p 127.50p 120.00p 123.50p 76782
05/03/2014 114.50p 121.19p 111.50p 120.00p 251084
04/03/2014 120.50p 120.50p 110.10p 114.50p 242015

*Close Price adjusted for both dividends and splits