Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/03/2014 121.50p 121.90p 118.00p 120.50p 69099
28/02/2014 126.50p 127.90p 119.00p 121.50p 181604
27/02/2014 128.50p 128.60p 125.00p 126.50p 69845
26/02/2014 128.00p 130.00p 125.00p 128.50p 65686
25/02/2014 137.50p 139.00p 127.00p 128.00p 311233
24/02/2014 133.50p 140.90p 131.60p 135.50p 143206
21/02/2014 126.00p 131.30p 123.89p 131.00p 144861
20/02/2014 133.50p 133.90p 119.00p 126.00p 188505
19/02/2014 135.50p 135.50p 131.00p 133.50p 59110
18/02/2014 135.50p 135.90p 134.00p 135.50p 92095
17/02/2014 140.00p 140.00p 134.00p 135.50p 87628
14/02/2014 139.00p 139.28p 136.96p 138.50p 30120
13/02/2014 139.50p 140.91p 138.00p 139.00p 18811
12/02/2014 140.50p 141.80p 138.00p 139.50p 15138
11/02/2014 142.00p 143.28p 140.00p 140.50p 23845
10/02/2014 142.00p 143.50p 141.04p 142.00p 56613
07/02/2014 142.50p 145.00p 140.50p 142.00p 38697
06/02/2014 142.50p 145.00p 141.10p 142.50p 18844
05/02/2014 142.50p 144.45p 140.00p 142.50p 59726
04/02/2014 142.50p 145.00p 139.56p 142.50p 87719
03/02/2014 136.00p 145.00p 134.48p 142.50p 113622
31/01/2014 143.50p 145.00p 134.48p 136.00p 104373
30/01/2014 149.00p 149.00p 141.00p 143.50p 90013
29/01/2014 150.50p 153.00p 148.00p 149.00p 68380
28/01/2014 150.50p 153.00p 147.00p 150.50p 92131
27/01/2014 151.50p 153.00p 150.00p 150.50p 58687
24/01/2014 149.50p 153.90p 148.00p 151.50p 121891
23/01/2014 150.50p 153.00p 147.00p 148.00p 153447
22/01/2014 146.50p 152.50p 146.25p 150.50p 179547
21/01/2014 145.00p 148.00p 145.00p 146.50p 89793
20/01/2014 142.00p 146.00p 140.12p 145.00p 84158
17/01/2014 148.00p 151.00p 142.06p 143.00p 175407
16/01/2014 142.50p 150.00p 141.00p 148.00p 319782
15/01/2014 139.00p 147.00p 138.00p 143.00p 232569
14/01/2014 138.50p 141.00p 137.00p 139.00p 371666
13/01/2014 123.50p 141.00p 121.00p 138.00p 1466718
10/01/2014 122.00p 122.45p 121.00p 122.00p 31257
09/01/2014 122.00p 122.60p 121.00p 122.00p 37765
08/01/2014 122.00p 122.80p 121.00p 122.00p 43176
07/01/2014 121.00p 123.00p 120.13p 122.00p 121061
06/01/2014 128.50p 130.00p 120.50p 120.50p 60401
03/01/2014 128.50p 130.00p 128.00p 128.50p 31850
02/01/2014 131.00p 134.00p 126.68p 129.00p 139358
31/12/2013 124.00p 132.00p 123.36p 130.00p 126554
30/12/2013 119.00p 126.00p 118.10p 124.00p 202238
27/12/2013 120.00p 121.56p 116.10p 119.00p 41492
24/12/2013 117.50p 121.00p 117.50p 120.00p 21746
23/12/2013 116.50p 119.00p 116.00p 117.50p 72533
20/12/2013 117.00p 118.44p 114.50p 116.50p 35734
19/12/2013 117.00p 117.00p 116.00p 117.00p 121474
18/12/2013 115.50p 118.60p 113.00p 117.00p 51452
17/12/2013 118.00p 118.00p 110.00p 115.50p 139449
16/12/2013 119.00p 119.40p 117.00p 118.00p 132266
13/12/2013 124.00p 124.00p 118.32p 119.00p 61098
12/12/2013 126.50p 126.50p 123.00p 124.00p 17442
11/12/2013 128.50p 128.50p 125.00p 126.50p 13341
10/12/2013 129.00p 129.00p 126.00p 128.50p 18361
09/12/2013 130.50p 130.50p 128.00p 129.00p 50449
06/12/2013 130.50p 131.00p 130.30p 130.50p 69249
05/12/2013 133.00p 133.00p 128.00p 130.50p 20487
04/12/2013 134.00p 135.36p 132.00p 133.00p 40398
03/12/2013 134.50p 136.80p 132.00p 134.00p 47424
02/12/2013 135.00p 137.00p 134.00p 134.50p 50023
29/11/2013 130.50p 136.75p 129.50p 135.00p 287744
28/11/2013 126.00p 131.48p 125.00p 129.50p 56225
27/11/2013 130.00p 130.00p 125.00p 126.00p 77548
26/11/2013 131.50p 131.82p 129.24p 130.00p 52563
25/11/2013 129.50p 133.00p 126.50p 131.50p 328532
22/11/2013 125.50p 128.02p 125.25p 126.50p 60169
21/11/2013 123.50p 127.00p 122.40p 125.50p 54865
20/11/2013 115.50p 124.00p 115.50p 123.50p 144660
19/11/2013 121.50p 122.78p 109.00p 113.50p 294619
18/11/2013 129.00p 130.00p 117.00p 121.50p 193977
15/11/2013 129.00p 129.99p 127.78p 129.00p 64528
14/11/2013 129.50p 131.00p 127.50p 129.00p 114389
13/11/2013 131.00p 132.00p 127.04p 129.50p 94680
12/11/2013 130.50p 132.00p 130.31p 131.00p 79607
11/11/2013 130.50p 131.00p 130.00p 130.50p 193947
08/11/2013 129.75p 131.57p 128.55p 130.50p 246128
07/11/2013 122.50p 131.00p 122.50p 129.75p 441370
06/11/2013 119.00p 123.50p 108.02p 122.50p 232112
05/11/2013 123.00p 123.70p 117.00p 119.00p 67633
04/11/2013 118.75p 124.00p 118.00p 123.00p 156882
01/11/2013 115.00p 120.00p 114.30p 118.75p 94628
31/10/2013 112.50p 116.00p 112.50p 115.00p 51210
30/10/2013 109.00p 115.00p 109.00p 112.50p 330921
29/10/2013 107.50p 111.00p 107.50p 109.00p 47925
28/10/2013 107.00p 109.00p 106.50p 107.50p 53226
25/10/2013 105.50p 107.00p 105.14p 107.00p 94635
24/10/2013 106.00p 107.00p 105.00p 105.50p 53010
23/10/2013 105.00p 105.88p 105.00p 105.00p 10306
22/10/2013 104.50p 105.00p 104.22p 105.00p 44220
21/10/2013 104.50p 105.00p 104.00p 104.50p 25780
18/10/2013 104.50p 106.00p 103.10p 104.50p 5062
17/10/2013 98.50p 104.00p 98.00p 103.50p 136104
16/10/2013 98.50p 99.00p 98.00p 98.50p 21080
15/10/2013 98.00p 98.50p 98.00p 98.50p 1070
14/10/2013 98.00p 98.30p 97.00p 98.00p 22502
11/10/2013 98.00p 98.00p 97.00p 98.00p 10444
10/10/2013 97.50p 98.00p 97.00p 98.00p 2500
09/10/2013 97.50p 98.00p 96.10p 98.00p 21926
08/10/2013 98.00p 98.00p 96.00p 97.50p 532
07/10/2013 98.00p 98.00p 96.00p 98.00p 6795
04/10/2013 98.00p 98.68p 96.00p 98.00p 19895
03/10/2013 98.00p 98.80p 98.00p 98.00p 15442
02/10/2013 98.50p 98.50p 96.00p 98.00p 4002
01/10/2013 98.00p 99.00p 96.00p 98.50p 22445
30/09/2013 99.00p 100.00p 97.30p 98.00p 531067
27/09/2013 100.00p 100.70p 98.10p 99.00p 7344
26/09/2013 100.00p 101.00p 98.10p 100.00p 5364
25/09/2013 100.00p 101.00p 98.00p 100.00p 3653
24/09/2013 100.00p 101.00p 98.15p 100.00p 307654
23/09/2013 99.50p 102.00p 98.00p 100.00p 56560
20/09/2013 94.00p 100.00p 93.60p 99.50p 6257332
19/09/2013 94.00p 94.56p 93.60p 94.00p 1018104
18/09/2013 94.00p 94.56p 92.45p 94.00p 34834
17/09/2013 93.50p 94.56p 92.28p 94.00p 29760
16/09/2013 93.50p 94.00p 92.00p 93.50p 70837
13/09/2013 93.50p 94.70p 92.05p 93.50p 6890
12/09/2013 93.50p 95.79p 93.43p 93.50p 27183
11/09/2013 92.50p 95.00p 92.44p 93.50p 76523
10/09/2013 90.50p 95.00p 89.77p 92.50p 259311
09/09/2013 90.00p 91.90p 89.50p 90.50p 55605
06/09/2013 90.00p 92.00p 89.20p 90.00p 59066
05/09/2013 87.50p 91.56p 86.00p 90.00p 1034652
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

*Close Price adjusted for both dividends and splits